KOSDAQ 특수 지표

KOSDAQ 특수 지표 가이드

by 댓글 남기기

■ KOSDAQ 특수 인덱스 데이터 => stock_index

코스닥 기술성장기업부
[{"date": "20110502", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 21.05, "fluc_ratio": 2.11, "high_price": 1033.16, "last_price": 1021.05, "low_price": 1009.18, "month": "05", "start_price": 1015.45, "total_price": 447333, "volume": 989, "volume_price": 7789, "year": "2011", "dividend_ratio": "-", "pbr": 2.11, "per": "-"}, {"date": "20110503", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -17.48, "fluc_ratio": -1.71, "high_price": 1015.49, "last_price": 1003.57, "low_price": 991.1, "month": "05", "start_price": 1005.72, "total_price": 438897, "volume": 2164, "volume_price": 17700, "year": "2011", "dividend_ratio": "-", "pbr": 2.08, "per": "-"}, {"date": "20110504", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1.36, "fluc_ratio": 0.14, "high_price": 1029.11, "last_price": 1004.93, "low_price": 1001.76, "month": "05", "start_price": 1006.87, "total_price": 438900, "volume": 977, "volume_price": 7997, "year": "2011", "dividend_ratio": "-", "pbr": 2.08, "per": "-"}, {"date": "20110506", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -10.53, "fluc_ratio": -1.05, "high_price": 999.89, "last_price": 994.4, "low_price": 986.21, "month": "05", "start_price": 997.19, "total_price": 434154, "volume": 649, "volume_price": 4789, "year": "2011", "dividend_ratio": "-", "pbr": 2.06, "per": "-"}, {"date": "20110509", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.31, "fluc_ratio": -0.13, "high_price": 1026.79, "last_price": 993.09, "low_price": 992.54, "month": "05", "start_price": 1006.39, "total_price": 433658, "volume": 669, "volume_price": 5008, "year": "2011", "dividend_ratio": "-", "pbr": 2.05, "per": "-"}, {"date": "20110511", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 39.66, "fluc_ratio": 3.99, "high_price": 1053.05, "last_price": 1032.75, "low_price": 1012.01, "month": "05", "start_price": 1016.45, "total_price": 449861, "volume": 2607, "volume_price": 20257, "year": "2011", "dividend_ratio": "-", "pbr": 2.14, "per": "-"}, {"date": "20110512", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -30.78, "fluc_ratio": -2.98, "high_price": 1039.05, "last_price": 1001.97, "low_price": 1000.49, "month": "05", "start_price": 1023.82, "total_price": 437686, "volume": 4285, "volume_price": 32740, "year": "2011", "dividend_ratio": "-", "pbr": 2.07, "per": "-"}, {"date": "20110513", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 3.25, "fluc_ratio": 0.32, "high_price": 1039.53, "last_price": 1005.22, "low_price": 1000.66, "month": "05", "start_price": 1014.19, "total_price": 439683, "volume": 3322, "volume_price": 26059, "year": "2011", "dividend_ratio": "-", "pbr": 2.08, "per": "-"}, {"date": "20110516", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -21.84, "fluc_ratio": -2.17, "high_price": 1023.47, "last_price": 983.38, "low_price": 983.38, "month": "05", "start_price": 1011.6, "total_price": 431754, "volume": 2493, "volume_price": 19416, "year": "2011", "dividend_ratio": "-", "pbr": 2.03, "per": "-"}, {"date": "20110517", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -21.67, "fluc_ratio": -2.2, "high_price": 984.22, "last_price": 961.71, "low_price": 958.27, "month": "05", "start_price": 982.15, "total_price": 437165, "volume": 1143, "volume_price": 7732, "year": "2011", "dividend_ratio": "-", "pbr": 1.99, "per": "-"}, {"date": "20110518", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.71, "fluc_ratio": -1.32, "high_price": 972.25, "last_price": 949, "low_price": 949, "month": "05", "start_price": 970.54, "total_price": 431126, "volume": 659, "volume_price": 4538, "year": "2011", "dividend_ratio": "-", "pbr": 1.96, "per": "-"}, {"date": "20110519", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -34.05, "fluc_ratio": -3.59, "high_price": 957.39, "last_price": 914.95, "low_price": 914.95, "month": "05", "start_price": 951.08, "total_price": 415985, "volume": 769, "volume_price": 5305, "year": "2011", "dividend_ratio": "-", "pbr": 1.89, "per": "-"}, {"date": "20110520", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.62, "fluc_ratio": -1.49, "high_price": 944.3, "last_price": 901.33, "low_price": 896.52, "month": "05", "start_price": 933.1, "total_price": 409398, "volume": 621, "volume_price": 4247, "year": "2011", "dividend_ratio": "-", "pbr": 1.86, "per": "-"}, {"date": "20110523", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -38.12, "fluc_ratio": -4.23, "high_price": 891.75, "last_price": 863.21, "low_price": 859.37, "month": "05", "start_price": 890.75, "total_price": 392152, "volume": 759, "volume_price": 4724, "year": "2011", "dividend_ratio": "-", "pbr": 1.78, "per": "-"}, {"date": "20110524", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 0.93, "fluc_ratio": 0.11, "high_price": 864.43, "last_price": 864.14, "low_price": 847.11, "month": "05", "start_price": 855.26, "total_price": 392363, "volume": 478, "volume_price": 2851, "year": "2011", "dividend_ratio": "-", "pbr": 1.79, "per": "-"}, {"date": "20110525", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -7.93, "fluc_ratio": -0.92, "high_price": 873.69, "last_price": 856.21, "low_price": 853.26, "month": "05", "start_price": 867.41, "total_price": 406916, "volume": 591, "volume_price": 3522, "year": "2011", "dividend_ratio": "-", "pbr": 1.77, "per": "-"}, {"date": "20110526", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 12.77, "fluc_ratio": 1.49, "high_price": 872.07, "last_price": 868.98, "low_price": 858.07, "month": "05", "start_price": 862.31, "total_price": 412986, "volume": 676, "volume_price": 4166, "year": "2011", "dividend_ratio": "-", "pbr": 1.8, "per": "-"}, {"date": "20110527", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.79, "fluc_ratio": -0.44, "high_price": 889.51, "last_price": 865.19, "low_price": 863.48, "month": "05", "start_price": 874.61, "total_price": 413168, "volume": 752, "volume_price": 5330, "year": "2011", "dividend_ratio": "-", "pbr": 1.79, "per": "-"}, {"date": "20110530", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.29, "fluc_ratio": 2.69, "high_price": 911.93, "last_price": 888.48, "low_price": 884.97, "month": "05", "start_price": 908.07, "total_price": 424290, "volume": 2459, "volume_price": 15062, "year": "2011", "dividend_ratio": "-", "pbr": 1.84, "per": "-"}, {"date": "20110531", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -2.9, "fluc_ratio": -0.33, "high_price": 901.92, "last_price": 885.58, "low_price": 874.25, "month": "05", "start_price": 895.69, "total_price": 422904, "volume": 2685, "volume_price": 18931, "year": "2011", "dividend_ratio": "-", "pbr": 1.83, "per": "-"}, {"date": "20110601", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.14, "fluc_ratio": -0.35, "high_price": 893.54, "last_price": 882.44, "low_price": 876.53, "month": "06", "start_price": 892.02, "total_price": 421403, "volume": 1317, "volume_price": 8961, "year": "2011", "dividend_ratio": "-", "pbr": 1.82, "per": "-"}, {"date": "20110602", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 8.26, "fluc_ratio": 0.94, "high_price": 897.74, "last_price": 890.7, "low_price": 857.98, "month": "06", "start_price": 868.83, "total_price": 425351, "volume": 2357, "volume_price": 17860, "year": "2011", "dividend_ratio": "-", "pbr": 1.84, "per": "-"}, {"date": "20110603", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.96, "fluc_ratio": 0.67, "high_price": 911.26, "last_price": 896.66, "low_price": 880.89, "month": "06", "start_price": 896.69, "total_price": 428195, "volume": 6925, "volume_price": 60619, "year": "2011", "dividend_ratio": "-", "pbr": 1.85, "per": "-"}, {"date": "20110607", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.07, "fluc_ratio": -0.68, "high_price": 921.4, "last_price": 890.59, "low_price": 890.59, "month": "06", "start_price": 918.71, "total_price": 425299, "volume": 4038, "volume_price": 37378, "year": "2011", "dividend_ratio": "-", "pbr": 1.84, "per": "-"}, {"date": "20110608", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -17.96, "fluc_ratio": -2.02, "high_price": 899.41, "last_price": 872.63, "low_price": 868.48, "month": "06", "start_price": 887.93, "total_price": 416719, "volume": 3227, "volume_price": 26045, "year": "2011", "dividend_ratio": "-", "pbr": 1.8, "per": "-"}, {"date": "20110609", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.85, "fluc_ratio": -1.01, "high_price": 876.87, "last_price": 863.78, "low_price": 858.87, "month": "06", "start_price": 872.33, "total_price": 412495, "volume": 2341, "volume_price": 17762, "year": "2011", "dividend_ratio": "-", "pbr": 1.79, "per": "-"}, {"date": "20110610", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -20.05, "fluc_ratio": -2.32, "high_price": 875.05, "last_price": 843.73, "low_price": 840.68, "month": "06", "start_price": 874.23, "total_price": 402917, "volume": 3084, "volume_price": 23414, "year": "2011", "dividend_ratio": "-", "pbr": 1.74, "per": "-"}, {"date": "20110613", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -16.14, "fluc_ratio": -1.91, "high_price": 871.77, "last_price": 827.59, "low_price": 825.62, "month": "06", "start_price": 855.25, "total_price": 395211, "volume": 2375, "volume_price": 17160, "year": "2011", "dividend_ratio": "-", "pbr": 1.71, "per": "-"}, {"date": "20110614", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 11.47, "fluc_ratio": 1.39, "high_price": 845.47, "last_price": 839.06, "low_price": 829.7, "month": "06", "start_price": 830.83, "total_price": 400691, "volume": 1832, "volume_price": 12948, "year": "2011", "dividend_ratio": "-", "pbr": 1.73, "per": "-"}, {"date": "20110615", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1.26, "fluc_ratio": 0.15, "high_price": 860.78, "last_price": 840.32, "low_price": 837.91, "month": "06", "start_price": 847.34, "total_price": 401292, "volume": 2266, "volume_price": 16669, "year": "2011", "dividend_ratio": "-", "pbr": 1.74, "per": "-"}, {"date": "20110616", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.04, "fluc_ratio": -1.55, "high_price": 838.15, "last_price": 827.28, "low_price": 825.5, "month": "06", "start_price": 830.17, "total_price": 395065, "volume": 785, "volume_price": 5254, "year": "2011", "dividend_ratio": "-", "pbr": 1.71, "per": "-"}, {"date": "20110617", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.16, "fluc_ratio": 0.74, "high_price": 854.26, "last_price": 833.44, "low_price": 826.61, "month": "06", "start_price": 828.52, "total_price": 398005, "volume": 3625, "volume_price": 27561, "year": "2011", "dividend_ratio": "-", "pbr": 1.72, "per": "-"}, {"date": "20110620", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.06, "fluc_ratio": 0.61, "high_price": 858.65, "last_price": 838.5, "low_price": 838.5, "month": "06", "start_price": 845.01, "total_price": 400422, "volume": 1033, "volume_price": 7678, "year": "2011", "dividend_ratio": "-", "pbr": 1.73, "per": "-"}, {"date": "20110621", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -16.17, "fluc_ratio": -1.93, "high_price": 843.62, "last_price": 822.33, "low_price": 820.39, "month": "06", "start_price": 841.24, "total_price": 392700, "volume": 632, "volume_price": 4407, "year": "2011", "dividend_ratio": "-", "pbr": 1.7, "per": "-"}, {"date": "20110622", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1.94, "fluc_ratio": 0.24, "high_price": 855.33, "last_price": 824.27, "low_price": 824.27, "month": "06", "start_price": 839.22, "total_price": 393628, "volume": 1335, "volume_price": 9046, "year": "2011", "dividend_ratio": "-", "pbr": 1.7, "per": "-"}, {"date": "20110623", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 3.41, "fluc_ratio": 0.41, "high_price": 837.96, "last_price": 827.68, "low_price": 821.45, "month": "06", "start_price": 826.61, "total_price": 395252, "volume": 761, "volume_price": 5105, "year": "2011", "dividend_ratio": "-", "pbr": 1.71, "per": "-"}, {"date": "20110624", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 30.66, "fluc_ratio": 3.7, "high_price": 863.19, "last_price": 858.34, "low_price": 833.04, "month": "06", "start_price": 833.04, "total_price": 409895, "volume": 1644, "volume_price": 12327, "year": "2011", "dividend_ratio": "-", "pbr": 1.77, "per": "-"}, {"date": "20110627", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 55.77, "fluc_ratio": 6.5, "high_price": 931.21, "last_price": 914.11, "low_price": 865.67, "month": "06", "start_price": 865.67, "total_price": 436527, "volume": 2295, "volume_price": 17672, "year": "2011", "dividend_ratio": "-", "pbr": 1.89, "per": "-"}, {"date": "20110628", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -43.38, "fluc_ratio": -4.75, "high_price": 926.5, "last_price": 870.73, "low_price": 870.73, "month": "06", "start_price": 926.5, "total_price": 415812, "volume": 1283, "volume_price": 9492, "year": "2011", "dividend_ratio": "-", "pbr": 1.8, "per": "-"}, {"date": "20110629", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.74, "fluc_ratio": -1.35, "high_price": 880.17, "last_price": 858.99, "low_price": 853.46, "month": "06", "start_price": 876.91, "total_price": 410205, "volume": 675, "volume_price": 4526, "year": "2011", "dividend_ratio": "-", "pbr": 1.78, "per": "-"}, {"date": "20110630", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.61, "fluc_ratio": 0.3, "high_price": 879.65, "last_price": 861.6, "low_price": 860.35, "month": "06", "start_price": 864.43, "total_price": 411454, "volume": 909, "volume_price": 5781, "year": "2011", "dividend_ratio": "-", "pbr": 1.78, "per": "-"}, {"date": "20110701", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.05, "fluc_ratio": 1.17, "high_price": 874.64, "last_price": 871.65, "low_price": 863.99, "month": "07", "start_price": 867.63, "total_price": 416253, "volume": 746, "volume_price": 5248, "year": "2011", "dividend_ratio": "-", "pbr": 1.8, "per": "-"}, {"date": "20110704", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.13, "fluc_ratio": 0.82, "high_price": 881.62, "last_price": 878.78, "low_price": 870.56, "month": "07", "start_price": 878.83, "total_price": 419657, "volume": 755, "volume_price": 4991, "year": "2011", "dividend_ratio": "-", "pbr": 1.82, "per": "-"}, {"date": "20110705", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.66, "fluc_ratio": 0.76, "high_price": 896.1, "last_price": 885.44, "low_price": 884.59, "month": "07", "start_price": 894.9, "total_price": 422838, "volume": 507, "volume_price": 3170, "year": "2011", "dividend_ratio": "-", "pbr": 1.83, "per": "-"}, {"date": "20110706", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.42, "fluc_ratio": 2.31, "high_price": 919.65, "last_price": 905.86, "low_price": 885.98, "month": "07", "start_price": 895.95, "total_price": 432588, "volume": 2925, "volume_price": 16457, "year": "2011", "dividend_ratio": "-", "pbr": 1.87, "per": "-"}, {"date": "20110707", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.16, "fluc_ratio": 0.68, "high_price": 917.46, "last_price": 912.02, "low_price": 898.85, "month": "07", "start_price": 911.75, "total_price": 435531, "volume": 1317, "volume_price": 9175, "year": "2011", "dividend_ratio": "-", "pbr": 1.88, "per": "-"}, {"date": "20110708", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.76, "fluc_ratio": -0.52, "high_price": 931.01, "last_price": 907.26, "low_price": 905.36, "month": "07", "start_price": 915.62, "total_price": 433255, "volume": 2181, "volume_price": 16469, "year": "2011", "dividend_ratio": "-", "pbr": 1.88, "per": "-"}, {"date": "20110711", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 12.04, "fluc_ratio": 1.33, "high_price": 924.25, "last_price": 919.3, "low_price": 911.22, "month": "07", "start_price": 920.6, "total_price": 439005, "volume": 1298, "volume_price": 9518, "year": "2011", "dividend_ratio": "-", "pbr": 1.9, "per": "-"}, {"date": "20110712", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -20.16, "fluc_ratio": -2.19, "high_price": 917.01, "last_price": 899.14, "low_price": 898.71, "month": "07", "start_price": 913.08, "total_price": 429382, "volume": 904, "volume_price": 6359, "year": "2011", "dividend_ratio": "-", "pbr": 1.86, "per": "-"}, {"date": "20110713", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 3.84, "fluc_ratio": 0.43, "high_price": 911.03, "last_price": 902.98, "low_price": 896.24, "month": "07", "start_price": 899.35, "total_price": 468646, "volume": 2441, "volume_price": 29452, "year": "2011", "dividend_ratio": "-", "pbr": 1.87, "per": "-"}, {"date": "20110714", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.51, "fluc_ratio": 0.72, "high_price": 911.12, "last_price": 909.49, "low_price": 887.47, "month": "07", "start_price": 896.08, "total_price": 472028, "volume": 951, "volume_price": 7419, "year": "2011", "dividend_ratio": "-", "pbr": 2.0, "per": "-"}, {"date": "20110715", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 31.28, "fluc_ratio": 3.44, "high_price": 964.07, "last_price": 940.77, "low_price": 907.11, "month": "07", "start_price": 907.77, "total_price": 488261, "volume": 4605, "volume_price": 42757, "year": "2011", "dividend_ratio": "-", "pbr": 2.07, "per": "-"}, {"date": "20110718", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 49.35, "fluc_ratio": 5.25, "high_price": 995.27, "last_price": 990.12, "low_price": 940.03, "month": "07", "start_price": 941.9, "total_price": 513875, "volume": 3705, "volume_price": 29907, "year": "2011", "dividend_ratio": "-", "pbr": 2.17, "per": "-"}, {"date": "20110719", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 3.4, "fluc_ratio": 0.34, "high_price": 1005.08, "last_price": 993.52, "low_price": 984.41, "month": "07", "start_price": 1000.52, "total_price": 515638, "volume": 3685, "volume_price": 34905, "year": "2011", "dividend_ratio": "-", "pbr": 2.18, "per": "-"}, {"date": "20110720", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.33, "fluc_ratio": -0.13, "high_price": 1016.32, "last_price": 992.19, "low_price": 989.19, "month": "07", "start_price": 1008.37, "total_price": 514947, "volume": 3416, "volume_price": 33297, "year": "2011", "dividend_ratio": "-", "pbr": 2.18, "per": "-"}, {"date": "20110721", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -2.24, "fluc_ratio": -0.23, "high_price": 1023.28, "last_price": 989.95, "low_price": 989.95, "month": "07", "start_price": 998.76, "total_price": 513785, "volume": 2421, "volume_price": 20638, "year": "2011", "dividend_ratio": "-", "pbr": 2.17, "per": "-"}, {"date": "20110722", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 19.27, "fluc_ratio": 1.95, "high_price": 1013.01, "last_price": 1009.22, "low_price": 985.6, "month": "07", "start_price": 992.52, "total_price": 523788, "volume": 1925, "volume_price": 16616, "year": "2011", "dividend_ratio": "-", "pbr": 2.22, "per": "-"}, {"date": "20110725", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.57, "fluc_ratio": -0.16, "high_price": 1022.24, "last_price": 1007.65, "low_price": 1002.27, "month": "07", "start_price": 1012.79, "total_price": 522971, "volume": 1686, "volume_price": 14607, "year": "2011", "dividend_ratio": "-", "pbr": 2.21, "per": "-"}, {"date": "20110726", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 9.62, "fluc_ratio": 0.95, "high_price": 1041.95, "last_price": 1017.27, "low_price": 1017.27, "month": "07", "start_price": 1037.39, "total_price": 527966, "volume": 2177, "volume_price": 19164, "year": "2011", "dividend_ratio": "-", "pbr": 2.23, "per": "-"}, {"date": "20110727", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 28.68, "fluc_ratio": 2.82, "high_price": 1059.48, "last_price": 1045.95, "low_price": 1017.58, "month": "07", "start_price": 1022.91, "total_price": 542848, "volume": 2333, "volume_price": 17441, "year": "2011", "dividend_ratio": "-", "pbr": 2.3, "per": "-"}, {"date": "20110728", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 18.17, "fluc_ratio": 1.74, "high_price": 1077.48, "last_price": 1064.12, "low_price": 1043.97, "month": "07", "start_price": 1047.21, "total_price": 552279, "volume": 3637, "volume_price": 25019, "year": "2011", "dividend_ratio": "-", "pbr": 2.34, "per": "-"}, {"date": "20110729", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.28, "fluc_ratio": -1.15, "high_price": 1088.42, "last_price": 1051.84, "low_price": 1048.53, "month": "07", "start_price": 1070.62, "total_price": 545906, "volume": 3145, "volume_price": 23249, "year": "2011", "dividend_ratio": "-", "pbr": 2.31, "per": "-"}, {"date": "20110801", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 13.78, "fluc_ratio": 1.31, "high_price": 1074.1, "last_price": 1065.62, "low_price": 1055.54, "month": "08", "start_price": 1066.34, "total_price": 553060, "volume": 1536, "volume_price": 10817, "year": "2011", "dividend_ratio": "-", "pbr": 2.34, "per": "-"}, {"date": "20110802", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -28.29, "fluc_ratio": -2.65, "high_price": 1073.37, "last_price": 1037.33, "low_price": 1023.99, "month": "08", "start_price": 1068.99, "total_price": 538378, "volume": 1444, "volume_price": 10557, "year": "2011", "dividend_ratio": "-", "pbr": 2.28, "per": "-"}, {"date": "20110803", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -40.54, "fluc_ratio": -3.91, "high_price": 1012.32, "last_price": 996.79, "low_price": 988.09, "month": "08", "start_price": 1011.99, "total_price": 517335, "volume": 1712, "volume_price": 12231, "year": "2011", "dividend_ratio": "-", "pbr": 2.19, "per": "-"}, {"date": "20110804", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -7, "fluc_ratio": -0.7, "high_price": 1043.69, "last_price": 989.79, "low_price": 989.79, "month": "08", "start_price": 1008.6, "total_price": 513704, "volume": 2669, "volume_price": 19176, "year": "2011", "dividend_ratio": "-", "pbr": 2.17, "per": "-"}, {"date": "20110805", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -74.59, "fluc_ratio": -7.54, "high_price": 944.41, "last_price": 915.2, "low_price": 898.51, "month": "08", "start_price": 931.16, "total_price": 474991, "volume": 1786, "volume_price": 11601, "year": "2011", "dividend_ratio": "-", "pbr": 2.01, "per": "-"}, {"date": "20110808", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -79.05, "fluc_ratio": -8.64, "high_price": 927.94, "last_price": 836.15, "low_price": 798.27, "month": "08", "start_price": 898.4, "total_price": 434240, "volume": 1580, "volume_price": 9486, "year": "2011", "dividend_ratio": "-", "pbr": 1.84, "per": "-"}, {"date": "20110809", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -86.01, "fluc_ratio": -10.29, "high_price": 784.2, "last_price": 750.14, "low_price": 719.45, "month": "08", "start_price": 781.3, "total_price": 389571, "volume": 1754, "volume_price": 8817, "year": "2011", "dividend_ratio": "-", "pbr": 1.65, "per": "-"}, {"date": "20110810", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 71.81, "fluc_ratio": 9.57, "high_price": 825.58, "last_price": 821.95, "low_price": 784.19, "month": "08", "start_price": 787.28, "total_price": 426867, "volume": 1410, "volume_price": 7757, "year": "2011", "dividend_ratio": "-", "pbr": 1.8, "per": "-"}, {"date": "20110811", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 53.43, "fluc_ratio": 6.5, "high_price": 879.02, "last_price": 875.38, "low_price": 777.82, "month": "08", "start_price": 782.25, "total_price": 454613, "volume": 2319, "volume_price": 13693, "year": "2011", "dividend_ratio": "-", "pbr": 1.92, "per": "-"}, {"date": "20110812", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 45.41, "fluc_ratio": 5.19, "high_price": 961.51, "last_price": 920.79, "low_price": 912.51, "month": "08", "start_price": 914.54, "total_price": 478197, "volume": 2387, "volume_price": 16641, "year": "2011", "dividend_ratio": "-", "pbr": 2.02, "per": "-"}, {"date": "20110816", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 52.14, "fluc_ratio": 5.66, "high_price": 979.56, "last_price": 972.93, "low_price": 956.43, "month": "08", "start_price": 961.68, "total_price": 505273, "volume": 1769, "volume_price": 12910, "year": "2011", "dividend_ratio": "-", "pbr": 2.14, "per": "-"}, {"date": "20110817", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 24.47, "fluc_ratio": 2.52, "high_price": 1012.05, "last_price": 997.4, "low_price": 963.99, "month": "08", "start_price": 976.79, "total_price": 521140, "volume": 2801, "volume_price": 20314, "year": "2011", "dividend_ratio": "-", "pbr": 2.2, "per": "-"}, {"date": "20110818", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.63, "fluc_ratio": -0.87, "high_price": 1008.81, "last_price": 988.77, "low_price": 955, "month": "08", "start_price": 1002.39, "total_price": 516629, "volume": 2430, "volume_price": 18292, "year": "2011", "dividend_ratio": "-", "pbr": 2.18, "per": "-"}, {"date": "20110819", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -72.49, "fluc_ratio": -7.33, "high_price": 963.18, "last_price": 916.28, "low_price": 908.56, "month": "08", "start_price": 936.35, "total_price": 478757, "volume": 1899, "volume_price": 14252, "year": "2011", "dividend_ratio": "-", "pbr": 2.02, "per": "-"}, {"date": "20110822", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 19.24, "fluc_ratio": 2.1, "high_price": 943.94, "last_price": 935.52, "low_price": 896.93, "month": "08", "start_price": 911.03, "total_price": 488809, "volume": 1161, "volume_price": 8446, "year": "2011", "dividend_ratio": "-", "pbr": 2.06, "per": "-"}, {"date": "20110823", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.48, "fluc_ratio": 2.51, "high_price": 987.88, "last_price": 959, "low_price": 949.16, "month": "08", "start_price": 960.99, "total_price": 501077, "volume": 1733, "volume_price": 13676, "year": "2011", "dividend_ratio": "-", "pbr": 2.11, "per": "-"}, {"date": "20110824", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -7.45, "fluc_ratio": -0.78, "high_price": 995.59, "last_price": 951.55, "low_price": 950.85, "month": "08", "start_price": 977.95, "total_price": 497182, "volume": 1462, "volume_price": 10717, "year": "2011", "dividend_ratio": "-", "pbr": 2.1, "per": "-"}, {"date": "20110825", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 27.66, "fluc_ratio": 2.91, "high_price": 997.87, "last_price": 979.21, "low_price": 969.48, "month": "08", "start_price": 969.74, "total_price": 511636, "volume": 3527, "volume_price": 27486, "year": "2011", "dividend_ratio": "-", "pbr": 2.16, "per": "-"}, {"date": "20110826", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 14.52, "fluc_ratio": 1.48, "high_price": 1001.41, "last_price": 993.73, "low_price": 974.57, "month": "08", "start_price": 974.86, "total_price": 519220, "volume": 2155, "volume_price": 19039, "year": "2011", "dividend_ratio": "-", "pbr": 2.19, "per": "-"}, {"date": "20110829", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 25.75, "fluc_ratio": 2.59, "high_price": 1030.98, "last_price": 1019.48, "low_price": 1010.48, "month": "08", "start_price": 1017.93, "total_price": 532678, "volume": 2230, "volume_price": 16817, "year": "2011", "dividend_ratio": "-", "pbr": 2.24, "per": "-"}, {"date": "20110830", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1.32, "fluc_ratio": 0.13, "high_price": 1051.68, "last_price": 1020.8, "low_price": 1020.79, "month": "08", "start_price": 1023.84, "total_price": 533368, "volume": 3235, "volume_price": 28066, "year": "2011", "dividend_ratio": "-", "pbr": 2.25, "per": "-"}, {"date": "20110831", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 25.75, "fluc_ratio": 2.52, "high_price": 1054.41, "last_price": 1046.55, "low_price": 1026.8, "month": "08", "start_price": 1033.51, "total_price": 546821, "volume": 3498, "volume_price": 29703, "year": "2011", "dividend_ratio": "-", "pbr": 2.3, "per": "-"}, {"date": "20110901", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.23, "fluc_ratio": -0.31, "high_price": 1080.55, "last_price": 1043.32, "low_price": 1032.91, "month": "09", "start_price": 1058.65, "total_price": 545131, "volume": 3145, "volume_price": 23936, "year": "2011", "dividend_ratio": "-", "pbr": 2.3, "per": "-"}, {"date": "20110902", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.99, "fluc_ratio": 0.57, "high_price": 1063.11, "last_price": 1049.31, "low_price": 1018.72, "month": "09", "start_price": 1046.08, "total_price": 548263, "volume": 2200, "volume_price": 16176, "year": "2011", "dividend_ratio": "-", "pbr": 2.31, "per": "-"}, {"date": "20110905", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.4, "fluc_ratio": -1.18, "high_price": 1062.21, "last_price": 1036.91, "low_price": 1026.95, "month": "09", "start_price": 1041.71, "total_price": 541785, "volume": 2807, "volume_price": 23934, "year": "2011", "dividend_ratio": "-", "pbr": 2.28, "per": "-"}, {"date": "20110906", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -65.5, "fluc_ratio": -6.32, "high_price": 1025.33, "last_price": 971.41, "low_price": 963.25, "month": "09", "start_price": 1019.27, "total_price": 507561, "volume": 1827, "volume_price": 15303, "year": "2011", "dividend_ratio": "-", "pbr": 2.14, "per": "-"}, {"date": "20110907", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 45.4, "fluc_ratio": 4.67, "high_price": 1034.42, "last_price": 1016.81, "low_price": 1010.76, "month": "09", "start_price": 1012.93, "total_price": 531283, "volume": 3625, "volume_price": 26339, "year": "2011", "dividend_ratio": "-", "pbr": 2.24, "per": "-"}, {"date": "20110908", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -33.21, "fluc_ratio": -3.27, "high_price": 1026.48, "last_price": 983.6, "low_price": 981.62, "month": "09", "start_price": 1024.26, "total_price": 513928, "volume": 4070, "volume_price": 32615, "year": "2011", "dividend_ratio": "-", "pbr": 2.17, "per": "-"}, {"date": "20110909", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -9.08, "fluc_ratio": -0.92, "high_price": 990.62, "last_price": 974.52, "low_price": 968.78, "month": "09", "start_price": 990.62, "total_price": 509187, "volume": 5189, "volume_price": 39638, "year": "2011", "dividend_ratio": "-", "pbr": 2.15, "per": "-"}, {"date": "20110914", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -10.5, "fluc_ratio": -1.08, "high_price": 998.77, "last_price": 964.02, "low_price": 962.05, "month": "09", "start_price": 985.75, "total_price": 503701, "volume": 3235, "volume_price": 27384, "year": "2011", "dividend_ratio": "-", "pbr": 2.12, "per": "-"}, {"date": "20110915", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 21.23, "fluc_ratio": 2.2, "high_price": 1001.56, "last_price": 985.25, "low_price": 950.72, "month": "09", "start_price": 987.32, "total_price": 514790, "volume": 3199, "volume_price": 28049, "year": "2011", "dividend_ratio": "-", "pbr": 2.17, "per": "-"}, {"date": "20110916", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 61.91, "fluc_ratio": 6.28, "high_price": 1056.9, "last_price": 1047.16, "low_price": 1008.69, "month": "09", "start_price": 1011.14, "total_price": 547139, "volume": 4686, "volume_price": 43725, "year": "2011", "dividend_ratio": "-", "pbr": 2.31, "per": "-"}, {"date": "20110919", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 38.63, "fluc_ratio": 3.69, "high_price": 1102.7, "last_price": 1085.79, "low_price": 1054.35, "month": "09", "start_price": 1054.35, "total_price": 567325, "volume": 4312, "volume_price": 38119, "year": "2011", "dividend_ratio": "-", "pbr": 2.39, "per": "-"}, {"date": "20110920", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1.48, "fluc_ratio": 0.14, "high_price": 1090.78, "last_price": 1087.27, "low_price": 1057.46, "month": "09", "start_price": 1080.06, "total_price": 568094, "volume": 4699, "volume_price": 43497, "year": "2011", "dividend_ratio": "-", "pbr": 2.39, "per": "-"}, {"date": "20110921", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.65, "fluc_ratio": 0.43, "high_price": 1110.13, "last_price": 1091.92, "low_price": 1086.18, "month": "09", "start_price": 1095.93, "total_price": 571880, "volume": 3260, "volume_price": 30413, "year": "2011", "dividend_ratio": "-", "pbr": 2.4, "per": "-"}, {"date": "20110922", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14, "fluc_ratio": -1.28, "high_price": 1091.3, "last_price": 1077.92, "low_price": 1063.56, "month": "09", "start_price": 1069.95, "total_price": 564550, "volume": 2442, "volume_price": 21776, "year": "2011", "dividend_ratio": "-", "pbr": 2.37, "per": "-"}, {"date": "20110923", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -80.2, "fluc_ratio": -7.44, "high_price": 1044.26, "last_price": 997.72, "low_price": 992.44, "month": "09", "start_price": 1029.04, "total_price": 522547, "volume": 2697, "volume_price": 21941, "year": "2011", "dividend_ratio": "-", "pbr": 2.19, "per": "-"}, {"date": "20110926", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -106.51, "fluc_ratio": -10.68, "high_price": 1023.13, "last_price": 891.21, "low_price": 882.01, "month": "09", "start_price": 1015.47, "total_price": 466760, "volume": 2421, "volume_price": 17634, "year": "2011", "dividend_ratio": "-", "pbr": 1.96, "per": "-"}, {"date": "20110927", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 64.84, "fluc_ratio": 7.28, "high_price": 956.39, "last_price": 956.05, "low_price": 916.38, "month": "09", "start_price": 917.58, "total_price": 500719, "volume": 1879, "volume_price": 14131, "year": "2011", "dividend_ratio": "-", "pbr": 2.1, "per": "-"}, {"date": "20110928", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -18.55, "fluc_ratio": -1.94, "high_price": 987.43, "last_price": 937.5, "low_price": 937.5, "month": "09", "start_price": 982.26, "total_price": 491008, "volume": 1436, "volume_price": 10670, "year": "2011", "dividend_ratio": "-", "pbr": 2.06, "per": "-"}, {"date": "20110929", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.98, "fluc_ratio": 0.64, "high_price": 961.87, "last_price": 943.48, "low_price": 923.14, "month": "09", "start_price": 931.88, "total_price": 494140, "volume": 1814, "volume_price": 13573, "year": "2011", "dividend_ratio": "-", "pbr": 2.07, "per": "-"}, {"date": "20110930", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 11.59, "fluc_ratio": 1.23, "high_price": 971.89, "last_price": 955.07, "low_price": 949.77, "month": "09", "start_price": 961.56, "total_price": 500209, "volume": 1109, "volume_price": 7628, "year": "2011", "dividend_ratio": "-", "pbr": 2.1, "per": "-"}, {"date": "20111004", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -36.88, "fluc_ratio": -3.86, "high_price": 943.05, "last_price": 918.19, "low_price": 892.27, "month": "10", "start_price": 917.38, "total_price": 480893, "volume": 2024, "volume_price": 11224, "year": "2011", "dividend_ratio": "-", "pbr": 2.02, "per": "-"}, {"date": "20111005", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -33.12, "fluc_ratio": -3.61, "high_price": 942.6, "last_price": 885.07, "low_price": 884.15, "month": "10", "start_price": 937.92, "total_price": 463544, "volume": 1006, "volume_price": 6106, "year": "2011", "dividend_ratio": "-", "pbr": 1.94, "per": "-"}, {"date": "20111006", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 29.87, "fluc_ratio": 3.37, "high_price": 932.99, "last_price": 914.94, "low_price": 903.63, "month": "10", "start_price": 905.61, "total_price": 479191, "volume": 1375, "volume_price": 8692, "year": "2011", "dividend_ratio": "-", "pbr": 2.01, "per": "-"}, {"date": "20111007", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 13.29, "fluc_ratio": 1.45, "high_price": 942.84, "last_price": 928.23, "low_price": 925.99, "month": "10", "start_price": 931.61, "total_price": 486150, "volume": 831, "volume_price": 5361, "year": "2011", "dividend_ratio": "-", "pbr": 2.04, "per": "-"}, {"date": "20111010", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.53, "fluc_ratio": 2.21, "high_price": 952.27, "last_price": 948.76, "low_price": 927.68, "month": "10", "start_price": 936.53, "total_price": 496901, "volume": 1324, "volume_price": 9092, "year": "2011", "dividend_ratio": "-", "pbr": 2.08, "per": "-"}, {"date": "20111011", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 25.4, "fluc_ratio": 2.68, "high_price": 989.03, "last_price": 974.16, "low_price": 956.93, "month": "10", "start_price": 966.88, "total_price": 510207, "volume": 2244, "volume_price": 13931, "year": "2011", "dividend_ratio": "-", "pbr": 2.14, "per": "-"}, {"date": "20111012", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -2.14, "fluc_ratio": -0.22, "high_price": 977.9, "last_price": 972.02, "low_price": 960.42, "month": "10", "start_price": 977.9, "total_price": 509083, "volume": 975, "volume_price": 6613, "year": "2011", "dividend_ratio": "-", "pbr": 2.13, "per": "-"}, {"date": "20111013", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 14.5, "fluc_ratio": 1.49, "high_price": 990.86, "last_price": 986.52, "low_price": 974.54, "month": "10", "start_price": 981.99, "total_price": 516680, "volume": 1193, "volume_price": 7933, "year": "2011", "dividend_ratio": "-", "pbr": 2.17, "per": "-"}, {"date": "20111014", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -24.87, "fluc_ratio": -2.52, "high_price": 987.19, "last_price": 961.65, "low_price": 947.54, "month": "10", "start_price": 987.19, "total_price": 503652, "volume": 944, "volume_price": 6246, "year": "2011", "dividend_ratio": "-", "pbr": 2.11, "per": "-"}, {"date": "20111017", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 57.7, "fluc_ratio": 6, "high_price": 1022.73, "last_price": 1019.35, "low_price": 969.24, "month": "10", "start_price": 975.98, "total_price": 533873, "volume": 1716, "volume_price": 12678, "year": "2011", "dividend_ratio": "-", "pbr": 2.24, "per": "-"}, {"date": "20111018", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.52, "fluc_ratio": -0.35, "high_price": 1048.19, "last_price": 1015.83, "low_price": 997.34, "month": "10", "start_price": 999.64, "total_price": 532029, "volume": 1820, "volume_price": 14205, "year": "2011", "dividend_ratio": "-", "pbr": 2.23, "per": "-"}, {"date": "20111019", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.45, "fluc_ratio": -0.34, "high_price": 1049.34, "last_price": 1012.38, "low_price": 999.54, "month": "10", "start_price": 1030.6, "total_price": 530224, "volume": 1675, "volume_price": 12635, "year": "2011", "dividend_ratio": "-", "pbr": 2.22, "per": "-"}, {"date": "20111020", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -24.12, "fluc_ratio": -2.38, "high_price": 1029.82, "last_price": 988.26, "low_price": 988.26, "month": "10", "start_price": 1017.84, "total_price": 517589, "volume": 1807, "volume_price": 14081, "year": "2011", "dividend_ratio": "-", "pbr": 2.17, "per": "-"}, {"date": "20111021", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.47, "fluc_ratio": 1.06, "high_price": 1012.81, "last_price": 998.73, "low_price": 981.4, "month": "10", "start_price": 1007.82, "total_price": 523073, "volume": 1021, "volume_price": 7482, "year": "2011", "dividend_ratio": "-", "pbr": 2.19, "per": "-"}, {"date": "20111024", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 25.43, "fluc_ratio": 2.55, "high_price": 1039.53, "last_price": 1024.16, "low_price": 1015.28, "month": "10", "start_price": 1015.57, "total_price": 542350, "volume": 1457, "volume_price": 12107, "year": "2011", "dividend_ratio": "-", "pbr": 2.24, "per": "-"}, {"date": "20111025", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.08, "fluc_ratio": 1.47, "high_price": 1064.74, "last_price": 1039.24, "low_price": 1025.15, "month": "10", "start_price": 1034.03, "total_price": 550334, "volume": 3036, "volume_price": 22343, "year": "2011", "dividend_ratio": "-", "pbr": 2.28, "per": "-"}, {"date": "20111026", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.05, "fluc_ratio": 0.49, "high_price": 1071.59, "last_price": 1044.29, "low_price": 1037.38, "month": "10", "start_price": 1047.33, "total_price": 553012, "volume": 2022, "volume_price": 15196, "year": "2011", "dividend_ratio": "-", "pbr": 2.29, "per": "-"}, {"date": "20111027", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 29.87, "fluc_ratio": 2.86, "high_price": 1085.1, "last_price": 1074.16, "low_price": 1043.33, "month": "10", "start_price": 1053.41, "total_price": 568830, "volume": 2740, "volume_price": 23136, "year": "2011", "dividend_ratio": "-", "pbr": 2.35, "per": "-"}, {"date": "20111028", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -23.24, "fluc_ratio": -2.16, "high_price": 1081.99, "last_price": 1050.92, "low_price": 1045.36, "month": "10", "start_price": 1075.98, "total_price": 556522, "volume": 2196, "volume_price": 17516, "year": "2011", "dividend_ratio": "-", "pbr": 2.3, "per": "-"}, {"date": "20111031", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 38.08, "fluc_ratio": 3.62, "high_price": 1094.52, "last_price": 1089, "low_price": 1046.65, "month": "10", "start_price": 1058.59, "total_price": 576689, "volume": 1829, "volume_price": 14612, "year": "2011", "dividend_ratio": "-", "pbr": 2.38, "per": "-"}, {"date": "20111101", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 34.7, "fluc_ratio": 3.19, "high_price": 1136.69, "last_price": 1123.7, "low_price": 1112.21, "month": "11", "start_price": 1116.18, "total_price": 595064, "volume": 1618, "volume_price": 15480, "year": "2011", "dividend_ratio": "-", "pbr": 2.46, "per": "-"}, {"date": "20111102", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 16.84, "fluc_ratio": 1.5, "high_price": 1143.57, "last_price": 1140.54, "low_price": 1090.56, "month": "11", "start_price": 1090.56, "total_price": 603981, "volume": 4644, "volume_price": 40313, "year": "2011", "dividend_ratio": "-", "pbr": 2.5, "per": "-"}, {"date": "20111103", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.61, "fluc_ratio": 0.4, "high_price": 1175.97, "last_price": 1145.15, "low_price": 1142.34, "month": "11", "start_price": 1157.42, "total_price": 606423, "volume": 4188, "volume_price": 37911, "year": "2011", "dividend_ratio": "-", "pbr": 2.51, "per": "-"}, {"date": "20111104", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 52.45, "fluc_ratio": 4.58, "high_price": 1199.73, "last_price": 1197.6, "low_price": 1169.32, "month": "11", "start_price": 1182.65, "total_price": 634197, "volume": 4181, "volume_price": 39110, "year": "2011", "dividend_ratio": "-", "pbr": 2.62, "per": "-"}, {"date": "20111107", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 88.37, "fluc_ratio": 7.38, "high_price": 1289.76, "last_price": 1285.97, "low_price": 1195.62, "month": "11", "start_price": 1202.08, "total_price": 680995, "volume": 4790, "volume_price": 47581, "year": "2011", "dividend_ratio": "-", "pbr": 2.82, "per": "-"}, {"date": "20111108", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -39.69, "fluc_ratio": -3.09, "high_price": 1281.97, "last_price": 1246.28, "low_price": 1235.95, "month": "11", "start_price": 1276.77, "total_price": 659978, "volume": 3200, "volume_price": 31790, "year": "2011", "dividend_ratio": "-", "pbr": 2.73, "per": "-"}, {"date": "20111109", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -64.62, "fluc_ratio": -5.19, "high_price": 1267.04, "last_price": 1181.66, "low_price": 1174.84, "month": "11", "start_price": 1260.88, "total_price": 625755, "volume": 4514, "volume_price": 43894, "year": "2011", "dividend_ratio": "-", "pbr": 2.59, "per": "-"}, {"date": "20111110", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -40.82, "fluc_ratio": -3.45, "high_price": 1187.66, "last_price": 1140.84, "low_price": 1129.8, "month": "11", "start_price": 1133.96, "total_price": 604138, "volume": 3445, "volume_price": 30009, "year": "2011", "dividend_ratio": "-", "pbr": 2.5, "per": "-"}, {"date": "20111111", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 70.24, "fluc_ratio": 6.16, "high_price": 1211.08, "last_price": 1211.08, "low_price": 1148.11, "month": "11", "start_price": 1167.58, "total_price": 641662, "volume": 4342, "volume_price": 38982, "year": "2011", "dividend_ratio": "-", "pbr": 2.65, "per": "-"}, {"date": "20111114", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 3.35, "fluc_ratio": 0.28, "high_price": 1238.09, "last_price": 1214.43, "low_price": 1211.64, "month": "11", "start_price": 1234.11, "total_price": 643438, "volume": 3224, "volume_price": 26875, "year": "2011", "dividend_ratio": "-", "pbr": 2.66, "per": "-"}, {"date": "20111115", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.72, "fluc_ratio": -0.72, "high_price": 1222.38, "last_price": 1205.71, "low_price": 1185.35, "month": "11", "start_price": 1188.74, "total_price": 638816, "volume": 2694, "volume_price": 22300, "year": "2011", "dividend_ratio": "-", "pbr": 2.64, "per": "-"}, {"date": "20111116", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -10.24, "fluc_ratio": -0.85, "high_price": 1232.17, "last_price": 1195.47, "low_price": 1195.19, "month": "11", "start_price": 1217.25, "total_price": 633395, "volume": 2654, "volume_price": 20352, "year": "2011", "dividend_ratio": "-", "pbr": 2.62, "per": "-"}, {"date": "20111117", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 3.45, "fluc_ratio": 0.29, "high_price": 1200.92, "last_price": 1198.92, "low_price": 1164.64, "month": "11", "start_price": 1199.42, "total_price": 635219, "volume": 2725, "volume_price": 22660, "year": "2011", "dividend_ratio": "-", "pbr": 2.62, "per": "-"}, {"date": "20111118", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.25, "fluc_ratio": -0.52, "high_price": 1197.54, "last_price": 1192.67, "low_price": 1163.66, "month": "11", "start_price": 1182.34, "total_price": 631908, "volume": 2132, "volume_price": 16878, "year": "2011", "dividend_ratio": "-", "pbr": 2.61, "per": "-"}, {"date": "20111121", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.5, "fluc_ratio": 0.21, "high_price": 1233.28, "last_price": 1195.17, "low_price": 1195.17, "month": "11", "start_price": 1211.27, "total_price": 633235, "volume": 3090, "volume_price": 26454, "year": "2011", "dividend_ratio": "-", "pbr": 2.61, "per": "-"}, {"date": "20111122", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -9.22, "fluc_ratio": -0.77, "high_price": 1197.56, "last_price": 1185.95, "low_price": 1165.58, "month": "11", "start_price": 1177.19, "total_price": 628351, "volume": 4554, "volume_price": 29042, "year": "2011", "dividend_ratio": "-", "pbr": 2.59, "per": "-"}, {"date": "20111123", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.37, "fluc_ratio": -0.54, "high_price": 1222.46, "last_price": 1179.58, "low_price": 1162.12, "month": "11", "start_price": 1178.88, "total_price": 624973, "volume": 5384, "volume_price": 44997, "year": "2011", "dividend_ratio": "-", "pbr": 2.58, "per": "-"}, {"date": "20111124", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 12.31, "fluc_ratio": 1.04, "high_price": 1204.2, "last_price": 1191.89, "low_price": 1164.41, "month": "11", "start_price": 1179.88, "total_price": 631497, "volume": 3448, "volume_price": 30622, "year": "2011", "dividend_ratio": "-", "pbr": 2.61, "per": "-"}, {"date": "20111125", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -40.66, "fluc_ratio": -3.41, "high_price": 1224, "last_price": 1151.23, "low_price": 1136.27, "month": "11", "start_price": 1193.08, "total_price": 612515, "volume": 5521, "volume_price": 51153, "year": "2011", "dividend_ratio": "-", "pbr": 2.52, "per": "-"}, {"date": "20111128", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 50.03, "fluc_ratio": 4.35, "high_price": 1214.07, "last_price": 1201.26, "low_price": 1157.97, "month": "11", "start_price": 1159.75, "total_price": 639136, "volume": 2321, "volume_price": 19325, "year": "2011", "dividend_ratio": "-", "pbr": 2.63, "per": "-"}, {"date": "20111129", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.71, "fluc_ratio": -0.06, "high_price": 1234.53, "last_price": 1200.55, "low_price": 1196.41, "month": "11", "start_price": 1209.92, "total_price": 638758, "volume": 5545, "volume_price": 49537, "year": "2011", "dividend_ratio": "-", "pbr": 2.63, "per": "-"}, {"date": "20111130", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.43, "fluc_ratio": -0.95, "high_price": 1208.06, "last_price": 1189.12, "low_price": 1169.61, "month": "11", "start_price": 1203.87, "total_price": 632674, "volume": 3202, "volume_price": 29654, "year": "2011", "dividend_ratio": "-", "pbr": 2.6, "per": "-"}, {"date": "20111201", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1.7, "fluc_ratio": 0.14, "high_price": 1217.71, "last_price": 1190.82, "low_price": 1180.54, "month": "12", "start_price": 1209.26, "total_price": 633581, "volume": 2568, "volume_price": 24438, "year": "2011", "dividend_ratio": "-", "pbr": 2.6, "per": "-"}, {"date": "20111202", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.98, "fluc_ratio": -0.17, "high_price": 1196.92, "last_price": 1188.84, "low_price": 1174.48, "month": "12", "start_price": 1188.5, "total_price": 632525, "volume": 1963, "volume_price": 17200, "year": "2011", "dividend_ratio": "-", "pbr": 2.6, "per": "-"}, {"date": "20111205", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 11.47, "fluc_ratio": 0.96, "high_price": 1215.14, "last_price": 1200.31, "low_price": 1195.77, "month": "12", "start_price": 1197.56, "total_price": 638626, "volume": 3073, "volume_price": 24639, "year": "2011", "dividend_ratio": "-", "pbr": 2.63, "per": "-"}, {"date": "20111206", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 16.26, "fluc_ratio": 1.35, "high_price": 1227.6, "last_price": 1216.57, "low_price": 1184.52, "month": "12", "start_price": 1201.74, "total_price": 647280, "volume": 5473, "volume_price": 48470, "year": "2011", "dividend_ratio": "-", "pbr": 2.66, "per": "-"}, {"date": "20111207", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.76, "fluc_ratio": -0.72, "high_price": 1229.48, "last_price": 1207.81, "low_price": 1196.42, "month": "12", "start_price": 1215.81, "total_price": 642620, "volume": 4450, "volume_price": 30359, "year": "2011", "dividend_ratio": "-", "pbr": 2.64, "per": "-"}, {"date": "20111208", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.08, "fluc_ratio": 0.59, "high_price": 1224.38, "last_price": 1214.89, "low_price": 1200.18, "month": "12", "start_price": 1211.53, "total_price": 646388, "volume": 3283, "volume_price": 25914, "year": "2011", "dividend_ratio": "-", "pbr": 2.66, "per": "-"}, {"date": "20111209", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -31.6, "fluc_ratio": -2.6, "high_price": 1220.18, "last_price": 1183.29, "low_price": 1178.01, "month": "12", "start_price": 1202.02, "total_price": 629575, "volume": 2954, "volume_price": 25316, "year": "2011", "dividend_ratio": "-", "pbr": 2.59, "per": "-"}, {"date": "20111212", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -22.88, "fluc_ratio": -1.93, "high_price": 1193.38, "last_price": 1160.41, "low_price": 1160.35, "month": "12", "start_price": 1190.55, "total_price": 617399, "volume": 2251, "volume_price": 17954, "year": "2011", "dividend_ratio": "-", "pbr": 2.54, "per": "-"}, {"date": "20111213", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.68, "fluc_ratio": 0.58, "high_price": 1187.58, "last_price": 1167.09, "low_price": 1144.06, "month": "12", "start_price": 1153.43, "total_price": 620956, "volume": 3341, "volume_price": 25872, "year": "2011", "dividend_ratio": "-", "pbr": 2.55, "per": "-"}, {"date": "20111214", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -29.64, "fluc_ratio": -2.54, "high_price": 1176.06, "last_price": 1137.45, "low_price": 1137.45, "month": "12", "start_price": 1170.24, "total_price": 605183, "volume": 1402, "volume_price": 10989, "year": "2011", "dividend_ratio": "-", "pbr": 2.49, "per": "-"}, {"date": "20111215", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -41.99, "fluc_ratio": -3.69, "high_price": 1137.59, "last_price": 1095.46, "low_price": 1090.74, "month": "12", "start_price": 1135.02, "total_price": 582845, "volume": 1377, "volume_price": 10352, "year": "2011", "dividend_ratio": "-", "pbr": 2.4, "per": "-"}, {"date": "20111216", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 16.07, "fluc_ratio": 1.47, "high_price": 1112.77, "last_price": 1111.53, "low_price": 1095.19, "month": "12", "start_price": 1105.36, "total_price": 591394, "volume": 1244, "volume_price": 8608, "year": "2011", "dividend_ratio": "-", "pbr": 2.43, "per": "-"}, {"date": "20111219", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -82.14, "fluc_ratio": -7.39, "high_price": 1125.2, "last_price": 1029.39, "low_price": 973.07, "month": "12", "start_price": 1121.66, "total_price": 547692, "volume": 2526, "volume_price": 17013, "year": "2011", "dividend_ratio": "-", "pbr": 2.25, "per": "-"}, {"date": "20111220", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 59.54, "fluc_ratio": 5.78, "high_price": 1089.78, "last_price": 1088.93, "low_price": 1031.53, "month": "12", "start_price": 1035.23, "total_price": 579366, "volume": 1749, "volume_price": 12433, "year": "2011", "dividend_ratio": "-", "pbr": 2.38, "per": "-"}, {"date": "20111221", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 40.65, "fluc_ratio": 3.73, "high_price": 1156.62, "last_price": 1129.58, "low_price": 1099.63, "month": "12", "start_price": 1102.9, "total_price": 600998, "volume": 1744, "volume_price": 13679, "year": "2011", "dividend_ratio": "-", "pbr": 2.47, "per": "-"}, {"date": "20111222", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 16.38, "fluc_ratio": 1.45, "high_price": 1151.16, "last_price": 1145.96, "low_price": 1123.95, "month": "12", "start_price": 1132.51, "total_price": 617287, "volume": 1206, "volume_price": 9705, "year": "2011", "dividend_ratio": "-", "pbr": 2.5, "per": "-"}, {"date": "20111223", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 9.07, "fluc_ratio": 0.79, "high_price": 1170.09, "last_price": 1155.03, "low_price": 1149.25, "month": "12", "start_price": 1158.53, "total_price": 622169, "volume": 1706, "volume_price": 13154, "year": "2011", "dividend_ratio": "-", "pbr": 2.52, "per": "-"}, {"date": "20111226", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 14.33, "fluc_ratio": 1.24, "high_price": 1176.61, "last_price": 1169.36, "low_price": 1161.16, "month": "12", "start_price": 1164.92, "total_price": 702743, "volume": 1342, "volume_price": 12531, "year": "2011", "dividend_ratio": "-", "pbr": 2.55, "per": "-"}, {"date": "20111227", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -38.51, "fluc_ratio": -3.29, "high_price": 1181.37, "last_price": 1130.85, "low_price": 1128.51, "month": "12", "start_price": 1176.98, "total_price": 679600, "volume": 3485, "volume_price": 51741, "year": "2011", "dividend_ratio": "-", "pbr": 2.69, "per": "-"}, {"date": "20111228", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 9.55, "fluc_ratio": 0.84, "high_price": 1157.25, "last_price": 1140.4, "low_price": 1130.85, "month": "12", "start_price": 1144.27, "total_price": 685337, "volume": 1326, "volume_price": 16213, "year": "2011", "dividend_ratio": "-", "pbr": 2.71, "per": "-"}, {"date": "20111229", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.76, "fluc_ratio": -0.07, "high_price": 1152.25, "last_price": 1139.64, "low_price": 1128.2, "month": "12", "start_price": 1135.34, "total_price": 684880, "volume": 1004, "volume_price": 9362, "year": "2011", "dividend_ratio": "-", "pbr": 2.71, "per": "-"}, {"date": "20120102", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 64.15, "fluc_ratio": 5.63, "high_price": 1205.73, "last_price": 1203.79, "low_price": 1147.62, "month": "01", "start_price": 1147.62, "total_price": 723436, "volume": 1674, "volume_price": 16965, "year": "2012", "dividend_ratio": "-", "pbr": 2.86, "per": "-"}, {"date": "20120103", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 28.18, "fluc_ratio": 2.34, "high_price": 1247.51, "last_price": 1231.97, "low_price": 1221.78, "month": "01", "start_price": 1222.6, "total_price": 740369, "volume": 2539, "volume_price": 30391, "year": "2012", "dividend_ratio": "-", "pbr": 2.93, "per": "-"}, {"date": "20120104", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 32.28, "fluc_ratio": 2.62, "high_price": 1271.26, "last_price": 1264.25, "low_price": 1229.34, "month": "01", "start_price": 1235.99, "total_price": 759765, "volume": 2461, "volume_price": 28355, "year": "2012", "dividend_ratio": "-", "pbr": 3.01, "per": "-"}, {"date": "20120105", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 27.62, "fluc_ratio": 2.18, "high_price": 1295.4, "last_price": 1291.87, "low_price": 1259.41, "month": "01", "start_price": 1277.27, "total_price": 776367, "volume": 3777, "volume_price": 45647, "year": "2012", "dividend_ratio": "-", "pbr": 3.07, "per": "-"}, {"date": "20120106", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 40.18, "fluc_ratio": 3.11, "high_price": 1352.44, "last_price": 1332.05, "low_price": 1285.91, "month": "01", "start_price": 1296.61, "total_price": 800514, "volume": 3218, "volume_price": 40868, "year": "2012", "dividend_ratio": "-", "pbr": 3.17, "per": "-"}, {"date": "20120109", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 29.03, "fluc_ratio": 2.18, "high_price": 1369.43, "last_price": 1361.08, "low_price": 1335.36, "month": "01", "start_price": 1343.81, "total_price": 817957, "volume": 2904, "volume_price": 28573, "year": "2012", "dividend_ratio": "-", "pbr": 3.24, "per": "-"}, {"date": "20120110", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 12.66, "fluc_ratio": 0.93, "high_price": 1380.83, "last_price": 1373.74, "low_price": 1353.69, "month": "01", "start_price": 1373.21, "total_price": 825568, "volume": 2112, "volume_price": 24088, "year": "2012", "dividend_ratio": "-", "pbr": 3.27, "per": "-"}, {"date": "20120111", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.76, "fluc_ratio": 0.42, "high_price": 1393.98, "last_price": 1379.5, "low_price": 1367.2, "month": "01", "start_price": 1383.21, "total_price": 829028, "volume": 2131, "volume_price": 22216, "year": "2012", "dividend_ratio": "-", "pbr": 3.28, "per": "-"}, {"date": "20120112", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.48, "fluc_ratio": 0.47, "high_price": 1441.13, "last_price": 1385.98, "low_price": 1368.63, "month": "01", "start_price": 1411.91, "total_price": 832922, "volume": 3884, "volume_price": 48398, "year": "2012", "dividend_ratio": "-", "pbr": 3.3, "per": "-"}, {"date": "20120113", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 17.51, "fluc_ratio": 1.26, "high_price": 1423.2, "last_price": 1403.49, "low_price": 1377.31, "month": "01", "start_price": 1392.55, "total_price": 843698, "volume": 3512, "volume_price": 39948, "year": "2012", "dividend_ratio": "-", "pbr": 3.34, "per": "-"}, {"date": "20120116", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.13, "fluc_ratio": -0.94, "high_price": 1423.09, "last_price": 1390.36, "low_price": 1374.04, "month": "01", "start_price": 1392.9, "total_price": 835802, "volume": 2134, "volume_price": 23830, "year": "2012", "dividend_ratio": "-", "pbr": 3.31, "per": "-"}, {"date": "20120117", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.36, "fluc_ratio": -0.1, "high_price": 1416.63, "last_price": 1389, "low_price": 1384.01, "month": "01", "start_price": 1406.41, "total_price": 834988, "volume": 2354, "volume_price": 23909, "year": "2012", "dividend_ratio": "-", "pbr": 3.3, "per": "-"}, {"date": "20120118", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -26.75, "fluc_ratio": -1.93, "high_price": 1400.51, "last_price": 1362.25, "low_price": 1362.25, "month": "01", "start_price": 1389.73, "total_price": 818903, "volume": 1801, "volume_price": 19588, "year": "2012", "dividend_ratio": "-", "pbr": 3.24, "per": "-"}, {"date": "20120119", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -25.16, "fluc_ratio": -1.85, "high_price": 1384.88, "last_price": 1337.09, "low_price": 1334.57, "month": "01", "start_price": 1378.74, "total_price": 803782, "volume": 1852, "volume_price": 20866, "year": "2012", "dividend_ratio": "-", "pbr": 3.18, "per": "-"}, {"date": "20120120", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.66, "fluc_ratio": -1.1, "high_price": 1345.8, "last_price": 1322.43, "low_price": 1297.07, "month": "01", "start_price": 1343.94, "total_price": 808037, "volume": 2124, "volume_price": 23878, "year": "2012", "dividend_ratio": "-", "pbr": 3.19, "per": "-"}, {"date": "20120125", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 41.68, "fluc_ratio": 3.15, "high_price": 1372.09, "last_price": 1364.11, "low_price": 1333.68, "month": "01", "start_price": 1341.55, "total_price": 833583, "volume": 2456, "volume_price": 24859, "year": "2012", "dividend_ratio": "-", "pbr": 3.29, "per": "-"}, {"date": "20120126", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 12.18, "fluc_ratio": 0.89, "high_price": 1381.09, "last_price": 1376.29, "low_price": 1353.49, "month": "01", "start_price": 1362.17, "total_price": 841028, "volume": 1583, "volume_price": 18995, "year": "2012", "dividend_ratio": "-", "pbr": 3.32, "per": "-"}, {"date": "20120127", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 39.3, "fluc_ratio": 2.86, "high_price": 1423.58, "last_price": 1415.59, "low_price": 1375.61, "month": "01", "start_price": 1386.23, "total_price": 865042, "volume": 1788, "volume_price": 24371, "year": "2012", "dividend_ratio": "-", "pbr": 3.41, "per": "-"}, {"date": "20120130", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -33.33, "fluc_ratio": -2.35, "high_price": 1430.87, "last_price": 1382.26, "low_price": 1381.8, "month": "01", "start_price": 1418.51, "total_price": 844674, "volume": 1488, "volume_price": 19279, "year": "2012", "dividend_ratio": "-", "pbr": 3.33, "per": "-"}, {"date": "20120131", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 8.97, "fluc_ratio": 0.65, "high_price": 1396.21, "last_price": 1391.23, "low_price": 1378.02, "month": "01", "start_price": 1382.21, "total_price": 850154, "volume": 1272, "volume_price": 15251, "year": "2012", "dividend_ratio": "-", "pbr": 3.35, "per": "-"}, {"date": "20120201", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 24.3, "fluc_ratio": 1.75, "high_price": 1419.67, "last_price": 1415.53, "low_price": 1383.42, "month": "02", "start_price": 1396.57, "total_price": 865006, "volume": 1208, "volume_price": 15532, "year": "2012", "dividend_ratio": "-", "pbr": 3.41, "per": "-"}, {"date": "20120202", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 40.33, "fluc_ratio": 2.85, "high_price": 1462.92, "last_price": 1455.86, "low_price": 1418.78, "month": "02", "start_price": 1425.74, "total_price": 889653, "volume": 1486, "volume_price": 19142, "year": "2012", "dividend_ratio": "-", "pbr": 3.51, "per": "-"}, {"date": "20120203", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 11.77, "fluc_ratio": 0.81, "high_price": 1514.36, "last_price": 1467.63, "low_price": 1446.49, "month": "02", "start_price": 1466.76, "total_price": 900362, "volume": 1578, "volume_price": 23106, "year": "2012", "dividend_ratio": "-", "pbr": 3.53, "per": "-"}, {"date": "20120206", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -44.57, "fluc_ratio": -3.04, "high_price": 1476.58, "last_price": 1423.06, "low_price": 1416.2, "month": "02", "start_price": 1474.1, "total_price": 873021, "volume": 1100, "volume_price": 14505, "year": "2012", "dividend_ratio": "-", "pbr": 3.42, "per": "-"}, {"date": "20120207", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 26.25, "fluc_ratio": 1.84, "high_price": 1454.73, "last_price": 1449.31, "low_price": 1407.65, "month": "02", "start_price": 1424.62, "total_price": 889123, "volume": 1288, "volume_price": 17376, "year": "2012", "dividend_ratio": "-", "pbr": 3.49, "per": "-"}, {"date": "20120208", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 16.5, "fluc_ratio": 1.14, "high_price": 1475.64, "last_price": 1465.81, "low_price": 1445.9, "month": "02", "start_price": 1457.79, "total_price": 899497, "volume": 1398, "volume_price": 17932, "year": "2012", "dividend_ratio": "-", "pbr": 3.53, "per": "-"}, {"date": "20120209", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -25.19, "fluc_ratio": -1.72, "high_price": 1473.07, "last_price": 1440.62, "low_price": 1434.5, "month": "02", "start_price": 1460.62, "total_price": 884038, "volume": 1313, "volume_price": 15550, "year": "2012", "dividend_ratio": "-", "pbr": 3.47, "per": "-"}, {"date": "20120210", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 37.19, "fluc_ratio": 2.58, "high_price": 1481.86, "last_price": 1477.81, "low_price": 1428.61, "month": "02", "start_price": 1449.68, "total_price": 906858, "volume": 2202, "volume_price": 24889, "year": "2012", "dividend_ratio": "-", "pbr": 3.56, "per": "-"}, {"date": "20120213", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 49.92, "fluc_ratio": 3.38, "high_price": 1527.73, "last_price": 1527.73, "low_price": 1473.49, "month": "02", "start_price": 1479.47, "total_price": 937496, "volume": 1178, "volume_price": 15701, "year": "2012", "dividend_ratio": "-", "pbr": 3.68, "per": "-"}, {"date": "20120214", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 91.32, "fluc_ratio": 5.98, "high_price": 1637.07, "last_price": 1619.05, "low_price": 1552.97, "month": "02", "start_price": 1553.11, "total_price": 993532, "volume": 3369, "volume_price": 42611, "year": "2012", "dividend_ratio": "-", "pbr": 3.9, "per": "-"}, {"date": "20120215", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -30.45, "fluc_ratio": -1.88, "high_price": 1637.17, "last_price": 1588.6, "low_price": 1579.99, "month": "02", "start_price": 1615, "total_price": 974849, "volume": 2312, "volume_price": 31717, "year": "2012", "dividend_ratio": "-", "pbr": 3.82, "per": "-"}, {"date": "20120216", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.38, "fluc_ratio": 1.47, "high_price": 1629.47, "last_price": 1611.98, "low_price": 1576.37, "month": "02", "start_price": 1579.42, "total_price": 989194, "volume": 1919, "volume_price": 24470, "year": "2012", "dividend_ratio": "-", "pbr": 3.88, "per": "-"}, {"date": "20120217", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 41.33, "fluc_ratio": 2.56, "high_price": 1679.74, "last_price": 1653.31, "low_price": 1623.24, "month": "02", "start_price": 1629.39, "total_price": 1014677, "volume": 2498, "volume_price": 33971, "year": "2012", "dividend_ratio": "-", "pbr": 3.98, "per": "-"}, {"date": "20120220", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.5, "fluc_ratio": -0.39, "high_price": 1664.08, "last_price": 1646.81, "low_price": 1634.45, "month": "02", "start_price": 1660.35, "total_price": 1010688, "volume": 1236, "volume_price": 18767, "year": "2012", "dividend_ratio": "-", "pbr": 3.96, "per": "-"}, {"date": "20120221", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.18, "fluc_ratio": -0.8, "high_price": 1655.25, "last_price": 1633.63, "low_price": 1615.48, "month": "02", "start_price": 1651.33, "total_price": 1002601, "volume": 1105, "volume_price": 13785, "year": "2012", "dividend_ratio": "-", "pbr": 3.93, "per": "-"}, {"date": "20120222", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 16.49, "fluc_ratio": 1.01, "high_price": 1654.01, "last_price": 1650.12, "low_price": 1619.58, "month": "02", "start_price": 1638.97, "total_price": 1012721, "volume": 1319, "volume_price": 17141, "year": "2012", "dividend_ratio": "-", "pbr": 3.97, "per": "-"}, {"date": "20120223", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -72.56, "fluc_ratio": -4.4, "high_price": 1656.08, "last_price": 1577.56, "low_price": 1575.76, "month": "02", "start_price": 1656.08, "total_price": 968185, "volume": 1605, "volume_price": 24351, "year": "2012", "dividend_ratio": "-", "pbr": 3.8, "per": "-"}, {"date": "20120224", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 48.7, "fluc_ratio": 3.09, "high_price": 1626.26, "last_price": 1626.26, "low_price": 1570.42, "month": "02", "start_price": 1584.82, "total_price": 998078, "volume": 1247, "volume_price": 17566, "year": "2012", "dividend_ratio": "-", "pbr": 3.91, "per": "-"}, {"date": "20120227", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -44.61, "fluc_ratio": -2.74, "high_price": 1631.41, "last_price": 1581.65, "low_price": 1581.15, "month": "02", "start_price": 1621.79, "total_price": 978079, "volume": 1117, "volume_price": 14878, "year": "2012", "dividend_ratio": "-", "pbr": 3.81, "per": "-"}, {"date": "20120228", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -10.54, "fluc_ratio": -0.67, "high_price": 1608.48, "last_price": 1571.11, "low_price": 1551.24, "month": "02", "start_price": 1593.23, "total_price": 971562, "volume": 1264, "volume_price": 15961, "year": "2012", "dividend_ratio": "-", "pbr": 3.79, "per": "-"}, {"date": "20120229", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.11, "fluc_ratio": 0.33, "high_price": 1590.79, "last_price": 1576.22, "low_price": 1565.34, "month": "02", "start_price": 1573.26, "total_price": 974719, "volume": 1090, "volume_price": 13512, "year": "2012", "dividend_ratio": "-", "pbr": 3.8, "per": "-"}, {"date": "20120302", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -16.14, "fluc_ratio": -1.02, "high_price": 1576.21, "last_price": 1560.08, "low_price": 1545.55, "month": "03", "start_price": 1576.21, "total_price": 964744, "volume": 885, "volume_price": 12185, "year": "2012", "dividend_ratio": "-", "pbr": 3.76, "per": "-"}, {"date": "20120305", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.96, "fluc_ratio": 1.02, "high_price": 1599.11, "last_price": 1576.04, "low_price": 1555.39, "month": "03", "start_price": 1557.61, "total_price": 976330, "volume": 1042, "volume_price": 12758, "year": "2012", "dividend_ratio": "-", "pbr": 3.8, "per": "-"}, {"date": "20120306", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -113.04, "fluc_ratio": -7.17, "high_price": 1579.86, "last_price": 1463, "low_price": 1443.72, "month": "03", "start_price": 1569.31, "total_price": 906303, "volume": 1746, "volume_price": 28087, "year": "2012", "dividend_ratio": "-", "pbr": 3.53, "per": "-"}, {"date": "20120307", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -5.16, "fluc_ratio": -0.35, "high_price": 1479.58, "last_price": 1457.84, "low_price": 1428.38, "month": "03", "start_price": 1428.42, "total_price": 903105, "volume": 852, "volume_price": 12495, "year": "2012", "dividend_ratio": "-", "pbr": 3.52, "per": "-"}, {"date": "20120308", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.27, "fluc_ratio": 0.7, "high_price": 1476.79, "last_price": 1468.11, "low_price": 1389.42, "month": "03", "start_price": 1471.32, "total_price": 909467, "volume": 2886, "volume_price": 43746, "year": "2012", "dividend_ratio": "-", "pbr": 3.54, "per": "-"}, {"date": "20120309", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -18.35, "fluc_ratio": -1.25, "high_price": 1473.79, "last_price": 1449.76, "low_price": 1431.5, "month": "03", "start_price": 1468.32, "total_price": 898100, "volume": 1281, "volume_price": 17020, "year": "2012", "dividend_ratio": "-", "pbr": 3.5, "per": "-"}, {"date": "20120312", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 43.18, "fluc_ratio": 2.98, "high_price": 1502.13, "last_price": 1492.94, "low_price": 1439, "month": "03", "start_price": 1453.86, "total_price": 924853, "volume": 1256, "volume_price": 16527, "year": "2012", "dividend_ratio": "-", "pbr": 3.6, "per": "-"}, {"date": "20120313", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -5.73, "fluc_ratio": -0.38, "high_price": 1506.52, "last_price": 1487.21, "low_price": 1478.71, "month": "03", "start_price": 1497.9, "total_price": 921299, "volume": 904, "volume_price": 11393, "year": "2012", "dividend_ratio": "-", "pbr": 3.59, "per": "-"}, {"date": "20120314", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 35.83, "fluc_ratio": 2.41, "high_price": 1525.68, "last_price": 1523.04, "low_price": 1486.55, "month": "03", "start_price": 1496.44, "total_price": 944033, "volume": 870, "volume_price": 12422, "year": "2012", "dividend_ratio": "-", "pbr": 3.67, "per": "-"}, {"date": "20120315", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 38.19, "fluc_ratio": 2.51, "high_price": 1585.04, "last_price": 1561.23, "low_price": 1527.4, "month": "03", "start_price": 1533.97, "total_price": 967705, "volume": 1457, "volume_price": 22088, "year": "2012", "dividend_ratio": "-", "pbr": 3.77, "per": "-"}, {"date": "20120316", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.47, "fluc_ratio": 0.67, "high_price": 1583.26, "last_price": 1571.7, "low_price": 1537.9, "month": "03", "start_price": 1573.73, "total_price": 974325, "volume": 1031, "volume_price": 15824, "year": "2012", "dividend_ratio": "-", "pbr": 3.79, "per": "-"}, {"date": "20120319", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -22.56, "fluc_ratio": -1.44, "high_price": 1586.14, "last_price": 1549.14, "low_price": 1549.14, "month": "03", "start_price": 1575.54, "total_price": 960343, "volume": 693, "volume_price": 9762, "year": "2012", "dividend_ratio": "-", "pbr": 3.74, "per": "-"}, {"date": "20120320", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -44.39, "fluc_ratio": -2.87, "high_price": 1565.15, "last_price": 1504.75, "low_price": 1494.92, "month": "03", "start_price": 1564.68, "total_price": 932823, "volume": 1090, "volume_price": 15011, "year": "2012", "dividend_ratio": "-", "pbr": 3.63, "per": "-"}, {"date": "20120321", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -53.02, "fluc_ratio": -3.52, "high_price": 1499.82, "last_price": 1451.73, "low_price": 1451.73, "month": "03", "start_price": 1497.96, "total_price": 900658, "volume": 902, "volume_price": 12335, "year": "2012", "dividend_ratio": "-", "pbr": 3.5, "per": "-"}, {"date": "20120322", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -20.19, "fluc_ratio": -1.39, "high_price": 1458.14, "last_price": 1431.54, "low_price": 1422.75, "month": "03", "start_price": 1452.15, "total_price": 823057, "volume": 1069, "volume_price": 13394, "year": "2012", "dividend_ratio": "-", "pbr": 3.79, "per": "-"}, {"date": "20120323", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.85, "fluc_ratio": -0.9, "high_price": 1438.03, "last_price": 1418.69, "low_price": 1390.65, "month": "03", "start_price": 1432.78, "total_price": 815673, "volume": 1008, "volume_price": 12448, "year": "2012", "dividend_ratio": "-", "pbr": 3.76, "per": "-"}, {"date": "20120326", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -68.06, "fluc_ratio": -4.8, "high_price": 1417.18, "last_price": 1350.63, "low_price": 1342.51, "month": "03", "start_price": 1414.7, "total_price": 776541, "volume": 958, "volume_price": 13964, "year": "2012", "dividend_ratio": "-", "pbr": 3.58, "per": "-"}, {"date": "20120327", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.22, "fluc_ratio": 0.46, "high_price": 1376.46, "last_price": 1356.85, "low_price": 1330.4, "month": "03", "start_price": 1364.68, "total_price": 781833, "volume": 1033, "volume_price": 13965, "year": "2012", "dividend_ratio": "-", "pbr": 3.6, "per": "-"}, {"date": "20120328", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.22, "fluc_ratio": -0.02, "high_price": 1373.23, "last_price": 1356.63, "low_price": 1348.54, "month": "03", "start_price": 1366.92, "total_price": 781710, "volume": 610, "volume_price": 6854, "year": "2012", "dividend_ratio": "-", "pbr": 3.6, "per": "-"}, {"date": "20120329", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.16, "fluc_ratio": -0.97, "high_price": 1370.03, "last_price": 1343.47, "low_price": 1331.45, "month": "03", "start_price": 1359.08, "total_price": 777597, "volume": 1333, "volume_price": 10670, "year": "2012", "dividend_ratio": "-", "pbr": 3.56, "per": "-"}, {"date": "20120330", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -2.31, "fluc_ratio": -0.17, "high_price": 1367.39, "last_price": 1341.16, "low_price": 1319.79, "month": "03", "start_price": 1342.61, "total_price": 776261, "volume": 620, "volume_price": 7154, "year": "2012", "dividend_ratio": "-", "pbr": 3.56, "per": "-"}, {"date": "20120402", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 53.73, "fluc_ratio": 4.01, "high_price": 1396.17, "last_price": 1394.89, "low_price": 1338.19, "month": "04", "start_price": 1341.15, "total_price": 807357, "volume": 655, "volume_price": 9683, "year": "2012", "dividend_ratio": "-", "pbr": 3.7, "per": "-"}, {"date": "20120403", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -45.15, "fluc_ratio": -3.24, "high_price": 1415.25, "last_price": 1349.74, "low_price": 1345.12, "month": "04", "start_price": 1404.99, "total_price": 781225, "volume": 735, "volume_price": 9972, "year": "2012", "dividend_ratio": "-", "pbr": 3.58, "per": "-"}, {"date": "20120404", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -36.79, "fluc_ratio": -2.73, "high_price": 1357.41, "last_price": 1312.95, "low_price": 1294.32, "month": "04", "start_price": 1347.76, "total_price": 759928, "volume": 699, "volume_price": 7557, "year": "2012", "dividend_ratio": "-", "pbr": 3.48, "per": "-"}, {"date": "20120405", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.99, "fluc_ratio": -0.3, "high_price": 1314.59, "last_price": 1308.96, "low_price": 1280.75, "month": "04", "start_price": 1293.77, "total_price": 757623, "volume": 618, "volume_price": 6642, "year": "2012", "dividend_ratio": "-", "pbr": 3.47, "per": "-"}, {"date": "20120406", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 0.97, "fluc_ratio": 0.07, "high_price": 1332.68, "last_price": 1309.93, "low_price": 1298.36, "month": "04", "start_price": 1323.98, "total_price": 758186, "volume": 448, "volume_price": 5334, "year": "2012", "dividend_ratio": "-", "pbr": 3.47, "per": "-"}, {"date": "20120409", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -65.85, "fluc_ratio": -5.03, "high_price": 1323.16, "last_price": 1244.08, "low_price": 1240.74, "month": "04", "start_price": 1308.03, "total_price": 720070, "volume": 626, "volume_price": 7832, "year": "2012", "dividend_ratio": "-", "pbr": 3.3, "per": "-"}, {"date": "20120410", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.48, "fluc_ratio": -1.16, "high_price": 1255.75, "last_price": 1229.6, "low_price": 1218.09, "month": "04", "start_price": 1237.44, "total_price": 711687, "volume": 661, "volume_price": 7464, "year": "2012", "dividend_ratio": "-", "pbr": 3.26, "per": "-"}, {"date": "20120412", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.61, "fluc_ratio": -0.13, "high_price": 1247.14, "last_price": 1227.99, "low_price": 1213.21, "month": "04", "start_price": 1228.89, "total_price": 711396, "volume": 410, "volume_price": 5147, "year": "2012", "dividend_ratio": "-", "pbr": 3.25, "per": "-"}, {"date": "20120413", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 43.18, "fluc_ratio": 3.52, "high_price": 1279.8, "last_price": 1271.17, "low_price": 1241.88, "month": "04", "start_price": 1241.88, "total_price": 736416, "volume": 425, "volume_price": 5286, "year": "2012", "dividend_ratio": "-", "pbr": 3.37, "per": "-"}, {"date": "20120416", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1.2, "fluc_ratio": 0.09, "high_price": 1283.42, "last_price": 1272.37, "low_price": 1250.23, "month": "04", "start_price": 1260.2, "total_price": 740549, "volume": 309, "volume_price": 3197, "year": "2012", "dividend_ratio": "-", "pbr": 3.38, "per": "-"}, {"date": "20120417", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 14.41, "fluc_ratio": 1.13, "high_price": 1303.72, "last_price": 1286.78, "low_price": 1268.41, "month": "04", "start_price": 1290.33, "total_price": 748937, "volume": 410, "volume_price": 5037, "year": "2012", "dividend_ratio": "-", "pbr": 3.42, "per": "-"}, {"date": "20120418", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.32, "fluc_ratio": 0.8, "high_price": 1314.33, "last_price": 1297.1, "low_price": 1287.66, "month": "04", "start_price": 1300.87, "total_price": 754943, "volume": 313, "volume_price": 3799, "year": "2012", "dividend_ratio": "-", "pbr": 3.44, "per": "-"}, {"date": "20120419", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.9, "fluc_ratio": 1.23, "high_price": 1330.94, "last_price": 1313, "low_price": 1289.37, "month": "04", "start_price": 1290.74, "total_price": 764197, "volume": 647, "volume_price": 6947, "year": "2012", "dividend_ratio": "-", "pbr": 3.49, "per": "-"}, {"date": "20120420", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -34.07, "fluc_ratio": -2.59, "high_price": 1316.72, "last_price": 1278.93, "low_price": 1273.52, "month": "04", "start_price": 1310.16, "total_price": 744372, "volume": 485, "volume_price": 4946, "year": "2012", "dividend_ratio": "-", "pbr": 3.4, "per": "-"}, {"date": "20120423", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -38.68, "fluc_ratio": -3.02, "high_price": 1295.35, "last_price": 1240.25, "low_price": 1236.38, "month": "04", "start_price": 1287.11, "total_price": 721855, "volume": 591, "volume_price": 5824, "year": "2012", "dividend_ratio": "-", "pbr": 3.29, "per": "-"}, {"date": "20120424", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.32, "fluc_ratio": 0.59, "high_price": 1254.49, "last_price": 1247.57, "low_price": 1216.03, "month": "04", "start_price": 1223.61, "total_price": 726119, "volume": 515, "volume_price": 5122, "year": "2012", "dividend_ratio": "-", "pbr": 3.93, "per": "-"}, {"date": "20120425", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -25.25, "fluc_ratio": -2.02, "high_price": 1269.22, "last_price": 1222.32, "low_price": 1219.98, "month": "04", "start_price": 1258.46, "total_price": 711422, "volume": 582, "volume_price": 5271, "year": "2012", "dividend_ratio": "-", "pbr": 3.85, "per": "-"}, {"date": "20120426", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -33.23, "fluc_ratio": -2.72, "high_price": 1235.08, "last_price": 1189.09, "low_price": 1173.65, "month": "04", "start_price": 1232.87, "total_price": 692079, "volume": 611, "volume_price": 5771, "year": "2012", "dividend_ratio": "-", "pbr": 3.74, "per": "-"}, {"date": "20120427", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.37, "fluc_ratio": 1.71, "high_price": 1209.46, "last_price": 1209.46, "low_price": 1174.2, "month": "04", "start_price": 1195.86, "total_price": 703935, "volume": 770, "volume_price": 7144, "year": "2012", "dividend_ratio": "-", "pbr": 3.81, "per": "-"}, {"date": "20120430", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 16.55, "fluc_ratio": 1.37, "high_price": 1242.73, "last_price": 1226.01, "low_price": 1218.47, "month": "04", "start_price": 1229.69, "total_price": 713572, "volume": 828, "volume_price": 8715, "year": "2012", "dividend_ratio": "-", "pbr": 3.86, "per": "-"}, {"date": "20120502", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.03, "fluc_ratio": -0.25, "high_price": 1235.43, "last_price": 1222.98, "low_price": 1209.63, "month": "05", "start_price": 1232.96, "total_price": 711806, "volume": 561, "volume_price": 5203, "year": "2012", "dividend_ratio": "-", "pbr": 3.85, "per": "-"}, {"date": "20120503", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 3.58, "fluc_ratio": 0.29, "high_price": 1251.81, "last_price": 1226.56, "low_price": 1222.33, "month": "05", "start_price": 1225.8, "total_price": 713887, "volume": 463, "volume_price": 4449, "year": "2012", "dividend_ratio": "-", "pbr": 3.86, "per": "-"}, {"date": "20120504", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.47, "fluc_ratio": 0.61, "high_price": 1237.51, "last_price": 1234.03, "low_price": 1211.99, "month": "05", "start_price": 1220.62, "total_price": 718237, "volume": 333, "volume_price": 3518, "year": "2012", "dividend_ratio": "-", "pbr": 3.88, "per": "-"}, {"date": "20120507", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.41, "fluc_ratio": -0.36, "high_price": 1248.89, "last_price": 1229.62, "low_price": 1226.22, "month": "05", "start_price": 1227.09, "total_price": 715668, "volume": 455, "volume_price": 4969, "year": "2012", "dividend_ratio": "-", "pbr": 3.87, "per": "-"}, {"date": "20120508", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1.87, "fluc_ratio": 0.15, "high_price": 1242.29, "last_price": 1231.49, "low_price": 1222.64, "month": "05", "start_price": 1235.47, "total_price": 716756, "volume": 305, "volume_price": 2873, "year": "2012", "dividend_ratio": "-", "pbr": 3.88, "per": "-"}, {"date": "20120509", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.72, "fluc_ratio": -0.71, "high_price": 1235.32, "last_price": 1222.77, "low_price": 1214.11, "month": "05", "start_price": 1229.66, "total_price": 711684, "volume": 365, "volume_price": 3157, "year": "2012", "dividend_ratio": "-", "pbr": 3.85, "per": "-"}, {"date": "20120510", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 11.93, "fluc_ratio": 0.98, "high_price": 1234.7, "last_price": 1234.7, "low_price": 1213.35, "month": "05", "start_price": 1224.67, "total_price": 718628, "volume": 352, "volume_price": 3142, "year": "2012", "dividend_ratio": "-", "pbr": 3.89, "per": "-"}, {"date": "20120511", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -2.58, "fluc_ratio": -0.21, "high_price": 1255.35, "last_price": 1232.12, "low_price": 1225.68, "month": "05", "start_price": 1235.27, "total_price": 717127, "volume": 570, "volume_price": 5625, "year": "2012", "dividend_ratio": "-", "pbr": 3.88, "per": "-"}, {"date": "20120514", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -21.43, "fluc_ratio": -1.74, "high_price": 1243.23, "last_price": 1210.69, "low_price": 1201.65, "month": "05", "start_price": 1243.23, "total_price": 704652, "volume": 377, "volume_price": 3886, "year": "2012", "dividend_ratio": "-", "pbr": 3.81, "per": "-"}, {"date": "20120515", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -47.91, "fluc_ratio": -3.96, "high_price": 1208.76, "last_price": 1162.78, "low_price": 1148.7, "month": "05", "start_price": 1208.76, "total_price": 676769, "volume": 571, "volume_price": 5854, "year": "2012", "dividend_ratio": "-", "pbr": 3.66, "per": "-"}, {"date": "20120516", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -18.15, "fluc_ratio": -1.56, "high_price": 1173.37, "last_price": 1144.63, "low_price": 1127.33, "month": "05", "start_price": 1173.37, "total_price": 666202, "volume": 447, "volume_price": 4361, "year": "2012", "dividend_ratio": "-", "pbr": 3.6, "per": "-"}, {"date": "20120517", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -7.47, "fluc_ratio": -0.65, "high_price": 1154.47, "last_price": 1137.16, "low_price": 1131.21, "month": "05", "start_price": 1139.47, "total_price": 661857, "volume": 436, "volume_price": 3542, "year": "2012", "dividend_ratio": "-", "pbr": 3.58, "per": "-"}, {"date": "20120518", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -59.5, "fluc_ratio": -5.23, "high_price": 1120.02, "last_price": 1077.66, "low_price": 1073.74, "month": "05", "start_price": 1114, "total_price": 627224, "volume": 460, "volume_price": 3884, "year": "2012", "dividend_ratio": "-", "pbr": 3.39, "per": "-"}, {"date": "20120521", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.91, "fluc_ratio": -0.08, "high_price": 1095.8, "last_price": 1076.75, "low_price": 1056.21, "month": "05", "start_price": 1081.5, "total_price": 626698, "volume": 585, "volume_price": 4373, "year": "2012", "dividend_ratio": "-", "pbr": 3.39, "per": "-"}, {"date": "20120522", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 40.07, "fluc_ratio": 3.72, "high_price": 1116.82, "last_price": 1116.82, "low_price": 1087.78, "month": "05", "start_price": 1100.75, "total_price": 650016, "volume": 630, "volume_price": 4771, "year": "2012", "dividend_ratio": "-", "pbr": 3.52, "per": "-"}, {"date": "20120523", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.45, "fluc_ratio": -1.29, "high_price": 1116.82, "last_price": 1102.37, "low_price": 1094.17, "month": "05", "start_price": 1116.56, "total_price": 641608, "volume": 249, "volume_price": 2206, "year": "2012", "dividend_ratio": "-", "pbr": 3.47, "per": "-"}, {"date": "20120524", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.62, "fluc_ratio": -0.06, "high_price": 1115.1, "last_price": 1101.75, "low_price": 1089.91, "month": "05", "start_price": 1101.01, "total_price": 641249, "volume": 237, "volume_price": 2019, "year": "2012", "dividend_ratio": "-", "pbr": 3.47, "per": "-"}, {"date": "20120525", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 13.07, "fluc_ratio": 1.19, "high_price": 1117.4, "last_price": 1114.82, "low_price": 1096.98, "month": "05", "start_price": 1109.67, "total_price": 648854, "volume": 698, "volume_price": 5974, "year": "2012", "dividend_ratio": "-", "pbr": 3.51, "per": "-"}, {"date": "20120529", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 26.17, "fluc_ratio": 2.35, "high_price": 1148.19, "last_price": 1140.99, "low_price": 1107.75, "month": "05", "start_price": 1112.09, "total_price": 664088, "volume": 524, "volume_price": 4256, "year": "2012", "dividend_ratio": "-", "pbr": 3.59, "per": "-"}, {"date": "20120530", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -5.82, "fluc_ratio": -0.51, "high_price": 1156.3, "last_price": 1135.17, "low_price": 1126.32, "month": "05", "start_price": 1151.46, "total_price": 660697, "volume": 379, "volume_price": 2869, "year": "2012", "dividend_ratio": "-", "pbr": 3.57, "per": "-"}, {"date": "20120531", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 61.51, "fluc_ratio": 5.42, "high_price": 1196.68, "last_price": 1196.68, "low_price": 1112.33, "month": "05", "start_price": 1119.32, "total_price": 696496, "volume": 709, "volume_price": 9766, "year": "2012", "dividend_ratio": "-", "pbr": 3.77, "per": "-"}, {"date": "20120601", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 31.26, "fluc_ratio": 2.61, "high_price": 1245.98, "last_price": 1227.94, "low_price": 1194.14, "month": "06", "start_price": 1205.73, "total_price": 714691, "volume": 719, "volume_price": 10257, "year": "2012", "dividend_ratio": "-", "pbr": 3.87, "per": "-"}, {"date": "20120604", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -68.01, "fluc_ratio": -5.54, "high_price": 1195.77, "last_price": 1159.93, "low_price": 1146.94, "month": "06", "start_price": 1180.57, "total_price": 675112, "volume": 608, "volume_price": 7976, "year": "2012", "dividend_ratio": "-", "pbr": 3.65, "per": "-"}, {"date": "20120605", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 32.87, "fluc_ratio": 2.83, "high_price": 1203.12, "last_price": 1192.8, "low_price": 1170.37, "month": "06", "start_price": 1172.64, "total_price": 694242, "volume": 530, "volume_price": 8398, "year": "2012", "dividend_ratio": "-", "pbr": 3.75, "per": "-"}, {"date": "20120607", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 24.06, "fluc_ratio": 2.02, "high_price": 1230.58, "last_price": 1216.86, "low_price": 1206.88, "month": "06", "start_price": 1210.32, "total_price": 708246, "volume": 446, "volume_price": 6447, "year": "2012", "dividend_ratio": "-", "pbr": 3.83, "per": "-"}, {"date": "20120608", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -24.44, "fluc_ratio": -2.01, "high_price": 1218.62, "last_price": 1192.42, "low_price": 1191.55, "month": "06", "start_price": 1216.25, "total_price": 694021, "volume": 507, "volume_price": 5935, "year": "2012", "dividend_ratio": "-", "pbr": 3.75, "per": "-"}, {"date": "20120611", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.08, "fluc_ratio": 0.85, "high_price": 1218.27, "last_price": 1202.5, "low_price": 1194.12, "month": "06", "start_price": 1207.86, "total_price": 699887, "volume": 397, "volume_price": 4080, "year": "2012", "dividend_ratio": "-", "pbr": 3.79, "per": "-"}, {"date": "20120612", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.74, "fluc_ratio": 0.48, "high_price": 1223.37, "last_price": 1208.24, "low_price": 1191.87, "month": "06", "start_price": 1199.02, "total_price": 703229, "volume": 398, "volume_price": 5146, "year": "2012", "dividend_ratio": "-", "pbr": 3.8, "per": "-"}, {"date": "20120613", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.61, "fluc_ratio": 0.63, "high_price": 1219.42, "last_price": 1215.85, "low_price": 1194.87, "month": "06", "start_price": 1212.57, "total_price": 707657, "volume": 376, "volume_price": 4820, "year": "2012", "dividend_ratio": "-", "pbr": 3.83, "per": "-"}, {"date": "20120614", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.97, "fluc_ratio": -0.33, "high_price": 1219.66, "last_price": 1211.88, "low_price": 1200.75, "month": "06", "start_price": 1215.82, "total_price": 705344, "volume": 292, "volume_price": 3712, "year": "2012", "dividend_ratio": "-", "pbr": 3.81, "per": "-"}, {"date": "20120615", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -32.53, "fluc_ratio": -2.68, "high_price": 1216.41, "last_price": 1179.35, "low_price": 1178.91, "month": "06", "start_price": 1213.85, "total_price": 686410, "volume": 415, "volume_price": 4955, "year": "2012", "dividend_ratio": "-", "pbr": 3.71, "per": "-"}, {"date": "20120618", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 14.4, "fluc_ratio": 1.22, "high_price": 1206.21, "last_price": 1193.75, "low_price": 1184.23, "month": "06", "start_price": 1189.85, "total_price": 694792, "volume": 371, "volume_price": 4387, "year": "2012", "dividend_ratio": "-", "pbr": 3.76, "per": "-"}, {"date": "20120619", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 16.25, "fluc_ratio": 1.36, "high_price": 1210, "last_price": 1210, "low_price": 1183.37, "month": "06", "start_price": 1194.33, "total_price": 704248, "volume": 451, "volume_price": 4861, "year": "2012", "dividend_ratio": "-", "pbr": 3.81, "per": "-"}, {"date": "20120620", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.49, "fluc_ratio": 0.87, "high_price": 1228.16, "last_price": 1220.49, "low_price": 1210.29, "month": "06", "start_price": 1220.19, "total_price": 710438, "volume": 443, "volume_price": 4121, "year": "2012", "dividend_ratio": "-", "pbr": 3.84, "per": "-"}, {"date": "20120621", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.34, "fluc_ratio": -0.03, "high_price": 1232.61, "last_price": 1220.15, "low_price": 1213.28, "month": "06", "start_price": 1223.5, "total_price": 710239, "volume": 665, "volume_price": 6189, "year": "2012", "dividend_ratio": "-", "pbr": 3.84, "per": "-"}, {"date": "20120622", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.71, "fluc_ratio": 0.47, "high_price": 1229.83, "last_price": 1225.86, "low_price": 1205.07, "month": "06", "start_price": 1206.36, "total_price": 713562, "volume": 625, "volume_price": 5227, "year": "2012", "dividend_ratio": "-", "pbr": 3.86, "per": "-"}, {"date": "20120625", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.98, "fluc_ratio": -1.06, "high_price": 1236.57, "last_price": 1212.88, "low_price": 1209.24, "month": "06", "start_price": 1236.34, "total_price": 706008, "volume": 859, "volume_price": 7741, "year": "2012", "dividend_ratio": "-", "pbr": 3.82, "per": "-"}, {"date": "20120626", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -21.56, "fluc_ratio": -1.78, "high_price": 1214.73, "last_price": 1191.32, "low_price": 1183.95, "month": "06", "start_price": 1201.85, "total_price": 693459, "volume": 604, "volume_price": 5778, "year": "2012", "dividend_ratio": "-", "pbr": 3.75, "per": "-"}, {"date": "20120627", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 38.7, "fluc_ratio": 3.25, "high_price": 1237.69, "last_price": 1230.02, "low_price": 1176.73, "month": "06", "start_price": 1202.59, "total_price": 715984, "volume": 680, "volume_price": 8401, "year": "2012", "dividend_ratio": "-", "pbr": 3.87, "per": "-"}, {"date": "20120628", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.59, "fluc_ratio": 1.92, "high_price": 1260.78, "last_price": 1253.61, "low_price": 1227.77, "month": "06", "start_price": 1228.16, "total_price": 729714, "volume": 643, "volume_price": 9350, "year": "2012", "dividend_ratio": "-", "pbr": 3.95, "per": "-"}, {"date": "20120629", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.6, "fluc_ratio": 0.45, "high_price": 1275.69, "last_price": 1259.21, "low_price": 1251.65, "month": "06", "start_price": 1259.48, "total_price": 732977, "volume": 473, "volume_price": 6073, "year": "2012", "dividend_ratio": "-", "pbr": 3.96, "per": "-"}, {"date": "20120702", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 33.66, "fluc_ratio": 2.67, "high_price": 1292.87, "last_price": 1292.87, "low_price": 1252.76, "month": "07", "start_price": 1264.95, "total_price": 752565, "volume": 839, "volume_price": 9516, "year": "2012", "dividend_ratio": "-", "pbr": 4.07, "per": "-"}, {"date": "20120703", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.93, "fluc_ratio": 0.85, "high_price": 1310.18, "last_price": 1303.8, "low_price": 1286.04, "month": "07", "start_price": 1296.07, "total_price": 758932, "volume": 968, "volume_price": 8815, "year": "2012", "dividend_ratio": "-", "pbr": 4.1, "per": "-"}, {"date": "20120704", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 12.96, "fluc_ratio": 0.99, "high_price": 1332.72, "last_price": 1316.76, "low_price": 1304.05, "month": "07", "start_price": 1308.06, "total_price": 766476, "volume": 726, "volume_price": 7451, "year": "2012", "dividend_ratio": "-", "pbr": 4.15, "per": "-"}, {"date": "20120705", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.36, "fluc_ratio": -0.03, "high_price": 1334.51, "last_price": 1316.4, "low_price": 1298.1, "month": "07", "start_price": 1316.58, "total_price": 766262, "volume": 613, "volume_price": 7085, "year": "2012", "dividend_ratio": "-", "pbr": 4.14, "per": "-"}, {"date": "20120706", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.02, "fluc_ratio": 0.53, "high_price": 1333.8, "last_price": 1323.42, "low_price": 1307.04, "month": "07", "start_price": 1319.07, "total_price": 770351, "volume": 701, "volume_price": 7874, "year": "2012", "dividend_ratio": "-", "pbr": 4.17, "per": "-"}, {"date": "20120709", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.52, "fluc_ratio": -0.34, "high_price": 1332.43, "last_price": 1318.9, "low_price": 1304.6, "month": "07", "start_price": 1308.91, "total_price": 767720, "volume": 494, "volume_price": 5515, "year": "2012", "dividend_ratio": "-", "pbr": 4.15, "per": "-"}, {"date": "20120710", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -15.04, "fluc_ratio": -1.14, "high_price": 1326.74, "last_price": 1303.86, "low_price": 1302.34, "month": "07", "start_price": 1323.77, "total_price": 758963, "volume": 536, "volume_price": 5953, "year": "2012", "dividend_ratio": "-", "pbr": 4.1, "per": "-"}, {"date": "20120711", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.97, "fluc_ratio": -0.38, "high_price": 1306.13, "last_price": 1298.89, "low_price": 1284.84, "month": "07", "start_price": 1301.73, "total_price": 756069, "volume": 430, "volume_price": 4854, "year": "2012", "dividend_ratio": "-", "pbr": 4.09, "per": "-"}, {"date": "20120712", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 14.53, "fluc_ratio": 1.12, "high_price": 1327.2, "last_price": 1313.42, "low_price": 1290.46, "month": "07", "start_price": 1297.34, "total_price": 764527, "volume": 583, "volume_price": 7395, "year": "2012", "dividend_ratio": "-", "pbr": 4.13, "per": "-"}, {"date": "20120713", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -18.73, "fluc_ratio": -1.43, "high_price": 1329.67, "last_price": 1294.69, "low_price": 1260.44, "month": "07", "start_price": 1324.93, "total_price": 753626, "volume": 733, "volume_price": 6913, "year": "2012", "dividend_ratio": "-", "pbr": 4.08, "per": "-"}, {"date": "20120716", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 36.03, "fluc_ratio": 2.78, "high_price": 1332.38, "last_price": 1330.72, "low_price": 1295.8, "month": "07", "start_price": 1296.7, "total_price": 774599, "volume": 383, "volume_price": 5830, "year": "2012", "dividend_ratio": "-", "pbr": 4.19, "per": "-"}, {"date": "20120717", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.99, "fluc_ratio": -0.98, "high_price": 1346.37, "last_price": 1317.73, "low_price": 1314.58, "month": "07", "start_price": 1330.12, "total_price": 767040, "volume": 382, "volume_price": 5954, "year": "2012", "dividend_ratio": "-", "pbr": 4.15, "per": "-"}, {"date": "20120718", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -9.29, "fluc_ratio": -0.71, "high_price": 1347.9, "last_price": 1308.44, "low_price": 1304.47, "month": "07", "start_price": 1323.4, "total_price": 761630, "volume": 555, "volume_price": 9133, "year": "2012", "dividend_ratio": "-", "pbr": 4.12, "per": "-"}, {"date": "20120719", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 25.06, "fluc_ratio": 1.92, "high_price": 1336.73, "last_price": 1333.5, "low_price": 1310.9, "month": "07", "start_price": 1311.08, "total_price": 776216, "volume": 317, "volume_price": 4912, "year": "2012", "dividend_ratio": "-", "pbr": 4.2, "per": "-"}, {"date": "20120720", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 22.82, "fluc_ratio": 1.71, "high_price": 1361.16, "last_price": 1356.32, "low_price": 1330.24, "month": "07", "start_price": 1331.49, "total_price": 789503, "volume": 708, "volume_price": 10075, "year": "2012", "dividend_ratio": "-", "pbr": 4.27, "per": "-"}, {"date": "20120723", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -20.55, "fluc_ratio": -1.52, "high_price": 1356.05, "last_price": 1335.77, "low_price": 1322.65, "month": "07", "start_price": 1346.71, "total_price": 777541, "volume": 394, "volume_price": 5464, "year": "2012", "dividend_ratio": "-", "pbr": 4.21, "per": "-"}, {"date": "20120724", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -36.73, "fluc_ratio": -2.75, "high_price": 1337.55, "last_price": 1299.04, "low_price": 1286.18, "month": "07", "start_price": 1321.33, "total_price": 758743, "volume": 438, "volume_price": 5434, "year": "2012", "dividend_ratio": "-", "pbr": 4.09, "per": "-"}, {"date": "20120725", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -61.56, "fluc_ratio": -4.74, "high_price": 1278.5, "last_price": 1237.48, "low_price": 1237.48, "month": "07", "start_price": 1276.1, "total_price": 722787, "volume": 493, "volume_price": 6731, "year": "2012", "dividend_ratio": "-", "pbr": 3.9, "per": "-"}, {"date": "20120726", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 19.89, "fluc_ratio": 1.61, "high_price": 1262.23, "last_price": 1257.37, "low_price": 1235.94, "month": "07", "start_price": 1241.9, "total_price": 734402, "volume": 262, "volume_price": 3422, "year": "2012", "dividend_ratio": "-", "pbr": 3.96, "per": "-"}, {"date": "20120727", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 11.16, "fluc_ratio": 0.89, "high_price": 1284.42, "last_price": 1268.53, "low_price": 1267.4, "month": "07", "start_price": 1273.75, "total_price": 740922, "volume": 238, "volume_price": 2753, "year": "2012", "dividend_ratio": "-", "pbr": 4.0, "per": "-"}, {"date": "20120730", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 18.5, "fluc_ratio": 1.46, "high_price": 1308.65, "last_price": 1287.03, "low_price": 1278.27, "month": "07", "start_price": 1278.75, "total_price": 751727, "volume": 814, "volume_price": 5872, "year": "2012", "dividend_ratio": "-", "pbr": 4.06, "per": "-"}, {"date": "20120731", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -10.99, "fluc_ratio": -0.85, "high_price": 1297.06, "last_price": 1276.04, "low_price": 1266.2, "month": "07", "start_price": 1296.16, "total_price": 745308, "volume": 245, "volume_price": 3016, "year": "2012", "dividend_ratio": "-", "pbr": 4.02, "per": "-"}, {"date": "20120801", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -20.74, "fluc_ratio": -1.63, "high_price": 1279.88, "last_price": 1255.3, "low_price": 1243.54, "month": "08", "start_price": 1271.69, "total_price": 733192, "volume": 226, "volume_price": 3106, "year": "2012", "dividend_ratio": "-", "pbr": 3.96, "per": "-"}, {"date": "20120802", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -15.88, "fluc_ratio": -1.27, "high_price": 1266.86, "last_price": 1239.42, "low_price": 1233.63, "month": "08", "start_price": 1254.07, "total_price": 723918, "volume": 272, "volume_price": 2864, "year": "2012", "dividend_ratio": "-", "pbr": 3.91, "per": "-"}, {"date": "20120803", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 21.22, "fluc_ratio": 1.71, "high_price": 1260.64, "last_price": 1260.64, "low_price": 1232.57, "month": "08", "start_price": 1233.01, "total_price": 736310, "volume": 214, "volume_price": 2302, "year": "2012", "dividend_ratio": "-", "pbr": 3.97, "per": "-"}, {"date": "20120806", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.13, "fluc_ratio": -0.33, "high_price": 1275.61, "last_price": 1256.51, "low_price": 1256.48, "month": "08", "start_price": 1261.54, "total_price": 733901, "volume": 216, "volume_price": 2625, "year": "2012", "dividend_ratio": "-", "pbr": 3.96, "per": "-"}, {"date": "20120807", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.46, "fluc_ratio": -0.51, "high_price": 1263.04, "last_price": 1250.05, "low_price": 1238.74, "month": "08", "start_price": 1259.51, "total_price": 730125, "volume": 298, "volume_price": 3668, "year": "2012", "dividend_ratio": "-", "pbr": 3.94, "per": "-"}, {"date": "20120808", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.61, "fluc_ratio": -0.93, "high_price": 1256.2, "last_price": 1238.44, "low_price": 1220.07, "month": "08", "start_price": 1245.31, "total_price": 723347, "volume": 261, "volume_price": 3556, "year": "2012", "dividend_ratio": "-", "pbr": 3.9, "per": "-"}, {"date": "20120809", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 16.82, "fluc_ratio": 1.36, "high_price": 1262.6, "last_price": 1255.26, "low_price": 1234.92, "month": "08", "start_price": 1239.29, "total_price": 733172, "volume": 281, "volume_price": 2874, "year": "2012", "dividend_ratio": "-", "pbr": 3.96, "per": "-"}, {"date": "20120810", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 25.04, "fluc_ratio": 1.99, "high_price": 1284.75, "last_price": 1280.3, "low_price": 1253.89, "month": "08", "start_price": 1263.09, "total_price": 747795, "volume": 329, "volume_price": 3996, "year": "2012", "dividend_ratio": "-", "pbr": 4.04, "per": "-"}, {"date": "20120813", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1.33, "fluc_ratio": 0.1, "high_price": 1288.92, "last_price": 1281.63, "low_price": 1271.95, "month": "08", "start_price": 1277.81, "total_price": 748572, "volume": 301, "volume_price": 3034, "year": "2012", "dividend_ratio": "-", "pbr": 4.04, "per": "-"}, {"date": "20120814", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.48, "fluc_ratio": -0.04, "high_price": 1289.45, "last_price": 1281.15, "low_price": 1271.25, "month": "08", "start_price": 1275.63, "total_price": 748290, "volume": 334, "volume_price": 3374, "year": "2012", "dividend_ratio": "-", "pbr": 4.04, "per": "-"}, {"date": "20120816", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -5.37, "fluc_ratio": -0.42, "high_price": 1281.26, "last_price": 1275.78, "low_price": 1262.35, "month": "08", "start_price": 1276.9, "total_price": 745158, "volume": 481, "volume_price": 5888, "year": "2012", "dividend_ratio": "-", "pbr": 4.02, "per": "-"}, {"date": "20120817", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 42.1, "fluc_ratio": 3.3, "high_price": 1318.42, "last_price": 1317.88, "low_price": 1274.31, "month": "08", "start_price": 1276.96, "total_price": 769745, "volume": 515, "volume_price": 7369, "year": "2012", "dividend_ratio": "-", "pbr": 4.15, "per": "-"}, {"date": "20120820", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 38.01, "fluc_ratio": 2.88, "high_price": 1366.49, "last_price": 1355.89, "low_price": 1311.35, "month": "08", "start_price": 1316.73, "total_price": 791945, "volume": 696, "volume_price": 10827, "year": "2012", "dividend_ratio": "-", "pbr": 4.27, "per": "-"}, {"date": "20120821", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.88, "fluc_ratio": 0.8, "high_price": 1374.21, "last_price": 1366.77, "low_price": 1346.88, "month": "08", "start_price": 1353.04, "total_price": 798300, "volume": 953, "volume_price": 18137, "year": "2012", "dividend_ratio": "-", "pbr": 4.31, "per": "-"}, {"date": "20120822", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 17.97, "fluc_ratio": 1.31, "high_price": 1392.97, "last_price": 1384.74, "low_price": 1374.74, "month": "08", "start_price": 1382.6, "total_price": 808793, "volume": 995, "volume_price": 13627, "year": "2012", "dividend_ratio": "-", "pbr": 4.36, "per": "-"}, {"date": "20120823", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 77.58, "fluc_ratio": 5.6, "high_price": 1470.32, "last_price": 1462.32, "low_price": 1389.51, "month": "08", "start_price": 1390.89, "total_price": 854110, "volume": 1430, "volume_price": 18613, "year": "2012", "dividend_ratio": "-", "pbr": 4.61, "per": "-"}, {"date": "20120824", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.27, "fluc_ratio": -0.43, "high_price": 1478.4, "last_price": 1456.05, "low_price": 1435.85, "month": "08", "start_price": 1455.15, "total_price": 850447, "volume": 824, "volume_price": 10042, "year": "2012", "dividend_ratio": "-", "pbr": 4.59, "per": "-"}, {"date": "20120827", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -19.18, "fluc_ratio": -1.32, "high_price": 1467.94, "last_price": 1436.87, "low_price": 1416.01, "month": "08", "start_price": 1448.98, "total_price": 839245, "volume": 610, "volume_price": 8757, "year": "2012", "dividend_ratio": "-", "pbr": 4.53, "per": "-"}, {"date": "20120828", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 56.74, "fluc_ratio": 3.95, "high_price": 1517.03, "last_price": 1493.61, "low_price": 1436.06, "month": "08", "start_price": 1441.56, "total_price": 872387, "volume": 968, "volume_price": 13082, "year": "2012", "dividend_ratio": "-", "pbr": 4.71, "per": "-"}, {"date": "20120829", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 36, "fluc_ratio": 2.41, "high_price": 1541.57, "last_price": 1529.61, "low_price": 1488, "month": "08", "start_price": 1502.26, "total_price": 893411, "volume": 1176, "volume_price": 17979, "year": "2012", "dividend_ratio": "-", "pbr": 4.82, "per": "-"}, {"date": "20120830", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 0.3, "fluc_ratio": 0.02, "high_price": 1532.38, "last_price": 1529.91, "low_price": 1495.07, "month": "08", "start_price": 1511.17, "total_price": 894460, "volume": 1026, "volume_price": 11692, "year": "2012", "dividend_ratio": "-", "pbr": 4.82, "per": "-"}, {"date": "20120831", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 0.53, "fluc_ratio": 0.03, "high_price": 1556.75, "last_price": 1530.44, "low_price": 1524.08, "month": "08", "start_price": 1532.1, "total_price": 894767, "volume": 1048, "volume_price": 13793, "year": "2012", "dividend_ratio": "-", "pbr": 4.83, "per": "-"}, {"date": "20120903", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -21.45, "fluc_ratio": -1.4, "high_price": 1529.49, "last_price": 1508.99, "low_price": 1498.61, "month": "09", "start_price": 1528.3, "total_price": 882223, "volume": 744, "volume_price": 10551, "year": "2012", "dividend_ratio": "-", "pbr": 4.76, "per": "-"}, {"date": "20120904", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -40.62, "fluc_ratio": -2.69, "high_price": 1530.94, "last_price": 1468.37, "low_price": 1454.65, "month": "09", "start_price": 1505.71, "total_price": 858480, "volume": 1092, "volume_price": 18207, "year": "2012", "dividend_ratio": "-", "pbr": 4.63, "per": "-"}, {"date": "20120905", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.35, "fluc_ratio": 0.7, "high_price": 1486.01, "last_price": 1478.72, "low_price": 1447.79, "month": "09", "start_price": 1465.99, "total_price": 864528, "volume": 654, "volume_price": 8733, "year": "2012", "dividend_ratio": "-", "pbr": 4.66, "per": "-"}, {"date": "20120906", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.64, "fluc_ratio": 0.31, "high_price": 1503.31, "last_price": 1483.36, "low_price": 1470.36, "month": "09", "start_price": 1486.66, "total_price": 867240, "volume": 617, "volume_price": 8092, "year": "2012", "dividend_ratio": "-", "pbr": 4.68, "per": "-"}, {"date": "20120907", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 33.67, "fluc_ratio": 2.27, "high_price": 1517.56, "last_price": 1517.03, "low_price": 1482.88, "month": "09", "start_price": 1491.99, "total_price": 886926, "volume": 923, "volume_price": 11475, "year": "2012", "dividend_ratio": "-", "pbr": 4.78, "per": "-"}, {"date": "20120910", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.58, "fluc_ratio": 1.36, "high_price": 1542.45, "last_price": 1537.61, "low_price": 1515.71, "month": "09", "start_price": 1519.91, "total_price": 898961, "volume": 1600, "volume_price": 19226, "year": "2012", "dividend_ratio": "-", "pbr": 4.85, "per": "-"}, {"date": "20120911", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.44, "fluc_ratio": 1, "high_price": 1553.92, "last_price": 1553.05, "low_price": 1531.25, "month": "09", "start_price": 1537.87, "total_price": 907984, "volume": 1179, "volume_price": 14254, "year": "2012", "dividend_ratio": "-", "pbr": 4.9, "per": "-"}, {"date": "20120912", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.14, "fluc_ratio": 0.33, "high_price": 1581.86, "last_price": 1558.19, "low_price": 1550.17, "month": "09", "start_price": 1558.25, "total_price": 910991, "volume": 1857, "volume_price": 22778, "year": "2012", "dividend_ratio": "-", "pbr": 4.91, "per": "-"}, {"date": "20120913", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -10.01, "fluc_ratio": -0.64, "high_price": 1581.65, "last_price": 1548.18, "low_price": 1538.68, "month": "09", "start_price": 1554.85, "total_price": 905136, "volume": 1121, "volume_price": 14801, "year": "2012", "dividend_ratio": "-", "pbr": 4.88, "per": "-"}, {"date": "20120914", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -55.85, "fluc_ratio": -3.61, "high_price": 1554.94, "last_price": 1492.33, "low_price": 1474.86, "month": "09", "start_price": 1547.74, "total_price": 872486, "volume": 1317, "volume_price": 17291, "year": "2012", "dividend_ratio": "-", "pbr": 4.71, "per": "-"}, {"date": "20120917", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.25, "fluc_ratio": -0.42, "high_price": 1492.97, "last_price": 1486.08, "low_price": 1472.28, "month": "09", "start_price": 1487.16, "total_price": 868835, "volume": 754, "volume_price": 8360, "year": "2012", "dividend_ratio": "-", "pbr": 4.69, "per": "-"}, {"date": "20120918", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 43.8, "fluc_ratio": 2.95, "high_price": 1540.05, "last_price": 1529.88, "low_price": 1501.78, "month": "09", "start_price": 1509.14, "total_price": 894441, "volume": 1368, "volume_price": 14859, "year": "2012", "dividend_ratio": "-", "pbr": 4.82, "per": "-"}, {"date": "20120919", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 47.03, "fluc_ratio": 3.07, "high_price": 1579.12, "last_price": 1576.91, "low_price": 1534.01, "month": "09", "start_price": 1546.03, "total_price": 921937, "volume": 1861, "volume_price": 23272, "year": "2012", "dividend_ratio": "-", "pbr": 4.97, "per": "-"}, {"date": "20120920", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 31.37, "fluc_ratio": 1.99, "high_price": 1622.15, "last_price": 1608.28, "low_price": 1581.8, "month": "09", "start_price": 1586.22, "total_price": 940276, "volume": 2261, "volume_price": 28218, "year": "2012", "dividend_ratio": "-", "pbr": 5.07, "per": "-"}, {"date": "20120921", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 31.62, "fluc_ratio": 1.97, "high_price": 1639.9, "last_price": 1639.9, "low_price": 1586.75, "month": "09", "start_price": 1610.67, "total_price": 958762, "volume": 1490, "volume_price": 19910, "year": "2012", "dividend_ratio": "-", "pbr": 5.17, "per": "-"}, {"date": "20120924", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 34.62, "fluc_ratio": 2.11, "high_price": 1678.9, "last_price": 1674.52, "low_price": 1636.37, "month": "09", "start_price": 1647.23, "total_price": 979001, "volume": 1505, "volume_price": 20155, "year": "2012", "dividend_ratio": "-", "pbr": 5.28, "per": "-"}, {"date": "20120925", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.2, "fluc_ratio": -0.79, "high_price": 1672.06, "last_price": 1661.32, "low_price": 1633.09, "month": "09", "start_price": 1671.92, "total_price": 971286, "volume": 1306, "volume_price": 18588, "year": "2012", "dividend_ratio": "-", "pbr": 5.24, "per": "-"}, {"date": "20120926", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 9.65, "fluc_ratio": 0.58, "high_price": 1686.38, "last_price": 1670.97, "low_price": 1659.44, "month": "09", "start_price": 1661.44, "total_price": 977811, "volume": 1191, "volume_price": 16030, "year": "2012", "dividend_ratio": "-", "pbr": 5.27, "per": "-"}, {"date": "20120927", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1.3, "fluc_ratio": 0.08, "high_price": 1700.19, "last_price": 1672.27, "low_price": 1646.97, "month": "09", "start_price": 1668.91, "total_price": 978570, "volume": 1007, "volume_price": 16448, "year": "2012", "dividend_ratio": "-", "pbr": 5.27, "per": "-"}, {"date": "20120928", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 34.25, "fluc_ratio": 2.05, "high_price": 1714.08, "last_price": 1706.52, "low_price": 1660.61, "month": "09", "start_price": 1661.54, "total_price": 998612, "volume": 717, "volume_price": 11791, "year": "2012", "dividend_ratio": "-", "pbr": 5.38, "per": "-"}, {"date": "20121002", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.95, "fluc_ratio": -0.23, "high_price": 1725.54, "last_price": 1702.57, "low_price": 1686.11, "month": "10", "start_price": 1711.3, "total_price": 996300, "volume": 659, "volume_price": 10668, "year": "2012", "dividend_ratio": "-", "pbr": 5.37, "per": "-"}, {"date": "20121004", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 11.46, "fluc_ratio": 0.67, "high_price": 1719.54, "last_price": 1714.03, "low_price": 1686.14, "month": "10", "start_price": 1687.73, "total_price": 1003005, "volume": 665, "volume_price": 9410, "year": "2012", "dividend_ratio": "-", "pbr": 5.41, "per": "-"}, {"date": "20121005", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 14.25, "fluc_ratio": 0.83, "high_price": 1735.81, "last_price": 1728.28, "low_price": 1707.22, "month": "10", "start_price": 1718.48, "total_price": 1011345, "volume": 684, "volume_price": 9365, "year": "2012", "dividend_ratio": "-", "pbr": 5.45, "per": "-"}, {"date": "20121008", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 30.2, "fluc_ratio": 1.75, "high_price": 1758.48, "last_price": 1758.48, "low_price": 1710.45, "month": "10", "start_price": 1728.77, "total_price": 1029020, "volume": 1140, "volume_price": 15243, "year": "2012", "dividend_ratio": "-", "pbr": 5.55, "per": "-"}, {"date": "20121009", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 39.7, "fluc_ratio": 2.26, "high_price": 1828.8, "last_price": 1798.18, "low_price": 1766.54, "month": "10", "start_price": 1772.35, "total_price": 1052248, "volume": 1535, "volume_price": 23182, "year": "2012", "dividend_ratio": "-", "pbr": 5.67, "per": "-"}, {"date": "20121010", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -24.96, "fluc_ratio": -1.39, "high_price": 1799.77, "last_price": 1773.22, "low_price": 1766.79, "month": "10", "start_price": 1782.55, "total_price": 1037646, "volume": 1482, "volume_price": 19461, "year": "2012", "dividend_ratio": "-", "pbr": 5.59, "per": "-"}, {"date": "20121011", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13, "fluc_ratio": -0.73, "high_price": 1783.11, "last_price": 1760.22, "low_price": 1735.46, "month": "10", "start_price": 1767.77, "total_price": 1030039, "volume": 1443, "volume_price": 18736, "year": "2012", "dividend_ratio": "-", "pbr": 5.55, "per": "-"}, {"date": "20121012", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 54.25, "fluc_ratio": 3.08, "high_price": 1815.38, "last_price": 1814.47, "low_price": 1727.52, "month": "10", "start_price": 1759.7, "total_price": 1061784, "volume": 1106, "volume_price": 15822, "year": "2012", "dividend_ratio": "-", "pbr": 5.72, "per": "-"}, {"date": "20121015", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.7, "fluc_ratio": -0.2, "high_price": 1864.32, "last_price": 1810.77, "low_price": 1764.19, "month": "10", "start_price": 1818.73, "total_price": 1059618, "volume": 1361, "volume_price": 19271, "year": "2012", "dividend_ratio": "-", "pbr": 5.71, "per": "-"}, {"date": "20121016", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -17.83, "fluc_ratio": -0.98, "high_price": 1815.15, "last_price": 1792.94, "low_price": 1735.1, "month": "10", "start_price": 1812.59, "total_price": 1049185, "volume": 802, "volume_price": 13377, "year": "2012", "dividend_ratio": "-", "pbr": 5.66, "per": "-"}, {"date": "20121017", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.73, "fluc_ratio": -0.77, "high_price": 1810.04, "last_price": 1779.21, "low_price": 1769.12, "month": "10", "start_price": 1781.79, "total_price": 1041148, "volume": 826, "volume_price": 11948, "year": "2012", "dividend_ratio": "-", "pbr": 5.61, "per": "-"}, {"date": "20121018", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -114.95, "fluc_ratio": -6.46, "high_price": 1791.45, "last_price": 1664.26, "low_price": 1657.93, "month": "10", "start_price": 1775.46, "total_price": 973883, "volume": 1364, "volume_price": 21753, "year": "2012", "dividend_ratio": "-", "pbr": 5.25, "per": "-"}, {"date": "20121019", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.86, "fluc_ratio": 0.47, "high_price": 1676.64, "last_price": 1672.12, "low_price": 1603.25, "month": "10", "start_price": 1662.86, "total_price": 978485, "volume": 708, "volume_price": 11131, "year": "2012", "dividend_ratio": "-", "pbr": 5.27, "per": "-"}, {"date": "20121022", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.6, "fluc_ratio": 1.41, "high_price": 1700.34, "last_price": 1695.72, "low_price": 1654.07, "month": "10", "start_price": 1672.49, "total_price": 992293, "volume": 860, "volume_price": 10487, "year": "2012", "dividend_ratio": "-", "pbr": 5.35, "per": "-"}, {"date": "20121023", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.24, "fluc_ratio": 0.9, "high_price": 1725.39, "last_price": 1710.96, "low_price": 1686.98, "month": "10", "start_price": 1699.01, "total_price": 1001212, "volume": 680, "volume_price": 9216, "year": "2012", "dividend_ratio": "-", "pbr": 5.4, "per": "-"}, {"date": "20121024", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6, "fluc_ratio": 0.35, "high_price": 1734.77, "last_price": 1716.96, "low_price": 1685.94, "month": "10", "start_price": 1691.86, "total_price": 1004723, "volume": 915, "volume_price": 14634, "year": "2012", "dividend_ratio": "-", "pbr": 5.42, "per": "-"}, {"date": "20121025", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 36.31, "fluc_ratio": 2.11, "high_price": 1785.94, "last_price": 1753.27, "low_price": 1726.24, "month": "10", "start_price": 1728.06, "total_price": 1025967, "volume": 1035, "volume_price": 18277, "year": "2012", "dividend_ratio": "-", "pbr": 5.53, "per": "-"}, {"date": "20121026", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -30.55, "fluc_ratio": -1.74, "high_price": 1768.71, "last_price": 1722.72, "low_price": 1698.01, "month": "10", "start_price": 1762.1, "total_price": 1008092, "volume": 1446, "volume_price": 20040, "year": "2012", "dividend_ratio": "-", "pbr": 5.43, "per": "-"}, {"date": "20121029", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -57.66, "fluc_ratio": -3.35, "high_price": 1727.65, "last_price": 1665.06, "low_price": 1645.38, "month": "10", "start_price": 1712.3, "total_price": 974354, "volume": 931, "volume_price": 11794, "year": "2012", "dividend_ratio": "-", "pbr": 5.25, "per": "-"}, {"date": "20121030", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 32.47, "fluc_ratio": 1.95, "high_price": 1697.57, "last_price": 1697.53, "low_price": 1657.2, "month": "10", "start_price": 1665.32, "total_price": 993351, "volume": 565, "volume_price": 7236, "year": "2012", "dividend_ratio": "-", "pbr": 5.35, "per": "-"}, {"date": "20121031", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.48, "fluc_ratio": 0.26, "high_price": 1717.75, "last_price": 1702.01, "low_price": 1686.65, "month": "10", "start_price": 1698.17, "total_price": 995972, "volume": 479, "volume_price": 6412, "year": "2012", "dividend_ratio": "-", "pbr": 5.37, "per": "-"}, {"date": "20121101", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 0.17, "fluc_ratio": 0.01, "high_price": 1710.75, "last_price": 1702.18, "low_price": 1675.91, "month": "11", "start_price": 1707.45, "total_price": 996076, "volume": 535, "volume_price": 7868, "year": "2012", "dividend_ratio": "-", "pbr": 5.37, "per": "-"}, {"date": "20121102", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 13.79, "fluc_ratio": 0.81, "high_price": 1725.14, "last_price": 1715.97, "low_price": 1694.23, "month": "11", "start_price": 1702.86, "total_price": 1004144, "volume": 741, "volume_price": 9550, "year": "2012", "dividend_ratio": "-", "pbr": 5.41, "per": "-"}, {"date": "20121105", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -2.86, "fluc_ratio": -0.17, "high_price": 1728.63, "last_price": 1713.11, "low_price": 1696.41, "month": "11", "start_price": 1721.72, "total_price": 1002468, "volume": 445, "volume_price": 6535, "year": "2012", "dividend_ratio": "-", "pbr": 5.4, "per": "-"}, {"date": "20121106", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 44.24, "fluc_ratio": 2.58, "high_price": 1758.03, "last_price": 1757.35, "low_price": 1686.02, "month": "11", "start_price": 1717.08, "total_price": 1028357, "volume": 740, "volume_price": 9418, "year": "2012", "dividend_ratio": "-", "pbr": 5.54, "per": "-"}, {"date": "20121107", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1.03, "fluc_ratio": 0.06, "high_price": 1782.2, "last_price": 1758.38, "low_price": 1741.6, "month": "11", "start_price": 1759.57, "total_price": 1028958, "volume": 566, "volume_price": 9621, "year": "2012", "dividend_ratio": "-", "pbr": 5.55, "per": "-"}, {"date": "20121108", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.92, "fluc_ratio": -0.28, "high_price": 1765.29, "last_price": 1753.46, "low_price": 1731.68, "month": "11", "start_price": 1746.5, "total_price": 1026078, "volume": 434, "volume_price": 7816, "year": "2012", "dividend_ratio": "-", "pbr": 5.53, "per": "-"}, {"date": "20121109", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 22.27, "fluc_ratio": 1.27, "high_price": 1775.98, "last_price": 1775.73, "low_price": 1730.35, "month": "11", "start_price": 1751.64, "total_price": 1039112, "volume": 529, "volume_price": 9425, "year": "2012", "dividend_ratio": "-", "pbr": 5.6, "per": "-"}, {"date": "20121112", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -23.12, "fluc_ratio": -1.3, "high_price": 1768.45, "last_price": 1752.61, "low_price": 1738.12, "month": "11", "start_price": 1761.68, "total_price": 1025583, "volume": 625, "volume_price": 7467, "year": "2012", "dividend_ratio": "-", "pbr": 5.53, "per": "-"}, {"date": "20121113", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -41.6, "fluc_ratio": -2.37, "high_price": 1774.4, "last_price": 1711.01, "low_price": 1685.99, "month": "11", "start_price": 1770.14, "total_price": 1001239, "volume": 1079, "volume_price": 12751, "year": "2012", "dividend_ratio": "-", "pbr": 5.4, "per": "-"}, {"date": "20121114", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -40.01, "fluc_ratio": -2.34, "high_price": 1713.89, "last_price": 1671, "low_price": 1658.23, "month": "11", "start_price": 1710.11, "total_price": 977825, "volume": 707, "volume_price": 8781, "year": "2012", "dividend_ratio": "-", "pbr": 5.27, "per": "-"}, {"date": "20121115", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -28.98, "fluc_ratio": -1.73, "high_price": 1679.75, "last_price": 1642.02, "low_price": 1632.72, "month": "11", "start_price": 1644.43, "total_price": 960869, "volume": 488, "volume_price": 5821, "year": "2012", "dividend_ratio": "-", "pbr": 5.18, "per": "-"}, {"date": "20121116", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -38.15, "fluc_ratio": -2.32, "high_price": 1658.25, "last_price": 1603.87, "low_price": 1577.31, "month": "11", "start_price": 1633.63, "total_price": 939502, "volume": 645, "volume_price": 7940, "year": "2012", "dividend_ratio": "-", "pbr": 5.06, "per": "-"}, {"date": "20121119", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.78, "fluc_ratio": 0.42, "high_price": 1629.31, "last_price": 1610.65, "low_price": 1595.66, "month": "11", "start_price": 1603.88, "total_price": 943471, "volume": 508, "volume_price": 5620, "year": "2012", "dividend_ratio": "-", "pbr": 5.08, "per": "-"}, {"date": "20121120", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.56, "fluc_ratio": -0.9, "high_price": 1633.17, "last_price": 1596.09, "low_price": 1587.83, "month": "11", "start_price": 1619.99, "total_price": 934944, "volume": 513, "volume_price": 5204, "year": "2012", "dividend_ratio": "-", "pbr": 5.04, "per": "-"}, {"date": "20121121", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1.46, "fluc_ratio": 0.09, "high_price": 1624.51, "last_price": 1597.55, "low_price": 1589.57, "month": "11", "start_price": 1597.31, "total_price": 935802, "volume": 360, "volume_price": 3726, "year": "2012", "dividend_ratio": "-", "pbr": 5.04, "per": "-"}, {"date": "20121122", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.12, "fluc_ratio": 0.38, "high_price": 1619.3, "last_price": 1603.67, "low_price": 1584, "month": "11", "start_price": 1602.04, "total_price": 939384, "volume": 347, "volume_price": 4267, "year": "2012", "dividend_ratio": "-", "pbr": 5.06, "per": "-"}, {"date": "20121123", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -33.92, "fluc_ratio": -2.12, "high_price": 1621.67, "last_price": 1569.75, "low_price": 1569.75, "month": "11", "start_price": 1602.87, "total_price": 919516, "volume": 325, "volume_price": 4633, "year": "2012", "dividend_ratio": "-", "pbr": 4.95, "per": "-"}, {"date": "20121126", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -45.36, "fluc_ratio": -2.89, "high_price": 1585.8, "last_price": 1524.39, "low_price": 1514.53, "month": "11", "start_price": 1580.69, "total_price": 892942, "volume": 516, "volume_price": 9137, "year": "2012", "dividend_ratio": "-", "pbr": 4.81, "per": "-"}, {"date": "20121127", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -17.21, "fluc_ratio": -1.13, "high_price": 1553.91, "last_price": 1507.18, "low_price": 1491.27, "month": "11", "start_price": 1532.3, "total_price": 882860, "volume": 1451, "volume_price": 19380, "year": "2012", "dividend_ratio": "-", "pbr": 4.76, "per": "-"}, {"date": "20121128", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 24.48, "fluc_ratio": 1.62, "high_price": 1537.39, "last_price": 1531.66, "low_price": 1496.46, "month": "11", "start_price": 1502.6, "total_price": 897200, "volume": 628, "volume_price": 7917, "year": "2012", "dividend_ratio": "-", "pbr": 4.83, "per": "-"}, {"date": "20121129", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.51, "fluc_ratio": 0.29, "high_price": 1547.12, "last_price": 1536.17, "low_price": 1513.92, "month": "11", "start_price": 1542.58, "total_price": 899846, "volume": 872, "volume_price": 10760, "year": "2012", "dividend_ratio": "-", "pbr": 4.85, "per": "-"}, {"date": "20121130", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 50.81, "fluc_ratio": 3.31, "high_price": 1586.98, "last_price": 1586.98, "low_price": 1528.54, "month": "11", "start_price": 1545.93, "total_price": 929605, "volume": 789, "volume_price": 9254, "year": "2012", "dividend_ratio": "-", "pbr": 5.01, "per": "-"}, {"date": "20121203", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.87, "fluc_ratio": -0.75, "high_price": 1601, "last_price": 1575.11, "low_price": 1559.49, "month": "12", "start_price": 1598.22, "total_price": 922657, "volume": 604, "volume_price": 6962, "year": "2012", "dividend_ratio": "-", "pbr": 4.97, "per": "-"}, {"date": "20121204", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.53, "fluc_ratio": 0.48, "high_price": 1589.29, "last_price": 1582.64, "low_price": 1550.77, "month": "12", "start_price": 1582.18, "total_price": 927064, "volume": 536, "volume_price": 6637, "year": "2012", "dividend_ratio": "-", "pbr": 4.99, "per": "-"}, {"date": "20121205", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.73, "fluc_ratio": -0.93, "high_price": 1593, "last_price": 1567.91, "low_price": 1563.53, "month": "12", "start_price": 1586.12, "total_price": 918435, "volume": 443, "volume_price": 5171, "year": "2012", "dividend_ratio": "-", "pbr": 4.95, "per": "-"}, {"date": "20121206", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -42.89, "fluc_ratio": -2.74, "high_price": 1577.01, "last_price": 1525.02, "low_price": 1505.05, "month": "12", "start_price": 1570.4, "total_price": 893313, "volume": 782, "volume_price": 10939, "year": "2012", "dividend_ratio": "-", "pbr": 4.81, "per": "-"}, {"date": "20121207", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.29, "fluc_ratio": 0.15, "high_price": 1539.72, "last_price": 1527.31, "low_price": 1499.68, "month": "12", "start_price": 1534.19, "total_price": 894657, "volume": 925, "volume_price": 9948, "year": "2012", "dividend_ratio": "-", "pbr": 4.82, "per": "-"}, {"date": "20121210", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -24.99, "fluc_ratio": -1.64, "high_price": 1529.18, "last_price": 1502.32, "low_price": 1479.79, "month": "12", "start_price": 1526.91, "total_price": 880014, "volume": 653, "volume_price": 9020, "year": "2012", "dividend_ratio": "-", "pbr": 4.74, "per": "-"}, {"date": "20121211", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -41.66, "fluc_ratio": -2.77, "high_price": 1502.39, "last_price": 1460.66, "low_price": 1447.08, "month": "12", "start_price": 1502.39, "total_price": 855613, "volume": 632, "volume_price": 9664, "year": "2012", "dividend_ratio": "-", "pbr": 4.61, "per": "-"}, {"date": "20121212", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 18.46, "fluc_ratio": 1.26, "high_price": 1491.82, "last_price": 1479.12, "low_price": 1466.95, "month": "12", "start_price": 1474.94, "total_price": 866424, "volume": 771, "volume_price": 9479, "year": "2012", "dividend_ratio": "-", "pbr": 4.67, "per": "-"}, {"date": "20121213", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 35.2, "fluc_ratio": 2.38, "high_price": 1516.74, "last_price": 1514.32, "low_price": 1468.43, "month": "12", "start_price": 1474.98, "total_price": 887048, "volume": 514, "volume_price": 6169, "year": "2012", "dividend_ratio": "-", "pbr": 4.78, "per": "-"}, {"date": "20121214", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 18.51, "fluc_ratio": 1.22, "high_price": 1532.83, "last_price": 1532.83, "low_price": 1500.24, "month": "12", "start_price": 1500.24, "total_price": 897889, "volume": 616, "volume_price": 6947, "year": "2012", "dividend_ratio": "-", "pbr": 4.84, "per": "-"}, {"date": "20121217", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -23.28, "fluc_ratio": -1.52, "high_price": 1533.06, "last_price": 1509.55, "low_price": 1498.71, "month": "12", "start_price": 1533.06, "total_price": 884253, "volume": 338, "volume_price": 4216, "year": "2012", "dividend_ratio": "-", "pbr": 4.76, "per": "-"}, {"date": "20121218", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 11.39, "fluc_ratio": 0.75, "high_price": 1530.45, "last_price": 1520.94, "low_price": 1499.39, "month": "12", "start_price": 1522.06, "total_price": 890923, "volume": 489, "volume_price": 6013, "year": "2012", "dividend_ratio": "-", "pbr": 4.8, "per": "-"}, {"date": "20121220", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -2.58, "fluc_ratio": -0.17, "high_price": 1537, "last_price": 1518.36, "low_price": 1514.6, "month": "12", "start_price": 1514.6, "total_price": 889411, "volume": 444, "volume_price": 5487, "year": "2012", "dividend_ratio": "-", "pbr": 4.79, "per": "-"}, {"date": "20121221", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.44, "fluc_ratio": 0.36, "high_price": 1539.63, "last_price": 1523.8, "low_price": 1503.24, "month": "12", "start_price": 1516.97, "total_price": 892600, "volume": 492, "volume_price": 5688, "year": "2012", "dividend_ratio": "-", "pbr": 4.81, "per": "-"}, {"date": "20121224", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -5.05, "fluc_ratio": -0.33, "high_price": 1536.83, "last_price": 1518.75, "low_price": 1512.78, "month": "12", "start_price": 1518.86, "total_price": 889638, "volume": 504, "volume_price": 6614, "year": "2012", "dividend_ratio": "-", "pbr": 4.79, "per": "-"}, {"date": "20121226", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -45.52, "fluc_ratio": -3, "high_price": 1529.12, "last_price": 1473.23, "low_price": 1473.23, "month": "12", "start_price": 1518.76, "total_price": 862973, "volume": 589, "volume_price": 6438, "year": "2012", "dividend_ratio": "-", "pbr": 4.65, "per": "-"}, {"date": "20121227", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 48.75, "fluc_ratio": 3.31, "high_price": 1525.3, "last_price": 1521.98, "low_price": 1477.08, "month": "12", "start_price": 1477.08, "total_price": 891534, "volume": 508, "volume_price": 6680, "year": "2012", "dividend_ratio": "-", "pbr": 4.8, "per": "-"}, {"date": "20121228", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 16.27, "fluc_ratio": 1.07, "high_price": 1538.25, "last_price": 1538.25, "low_price": 1510.94, "month": "12", "start_price": 1521.77, "total_price": 901063, "volume": 366, "volume_price": 4127, "year": "2012", "dividend_ratio": "-", "pbr": 4.85, "per": "-"}, {"date": "20130102", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.79, "fluc_ratio": 0.31, "high_price": 1545.58, "last_price": 1543.04, "low_price": 1515.33, "month": "01", "start_price": 1541.87, "total_price": 903869, "volume": 477, "volume_price": 5527, "year": "2013", "dividend_ratio": "-", "pbr": 4.87, "per": "-"}, {"date": "20130103", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.4, "fluc_ratio": 1.32, "high_price": 1575.39, "last_price": 1563.44, "low_price": 1537.74, "month": "01", "start_price": 1542.17, "total_price": 915817, "volume": 610, "volume_price": 7631, "year": "2013", "dividend_ratio": "-", "pbr": 4.93, "per": "-"}, {"date": "20130104", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 21.26, "fluc_ratio": 1.36, "high_price": 1592.04, "last_price": 1584.7, "low_price": 1557.35, "month": "01", "start_price": 1567.27, "total_price": 928271, "volume": 1091, "volume_price": 12640, "year": "2013", "dividend_ratio": "-", "pbr": 5.0, "per": "-"}, {"date": "20130107", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 14.17, "fluc_ratio": 0.89, "high_price": 1603.79, "last_price": 1598.87, "low_price": 1575, "month": "01", "start_price": 1591.01, "total_price": 936571, "volume": 787, "volume_price": 8620, "year": "2013", "dividend_ratio": "-", "pbr": 5.05, "per": "-"}, {"date": "20130108", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 42.57, "fluc_ratio": 2.66, "high_price": 1645.89, "last_price": 1641.44, "low_price": 1594.53, "month": "01", "start_price": 1601.65, "total_price": 961510, "volume": 989, "volume_price": 12178, "year": "2013", "dividend_ratio": "-", "pbr": 5.18, "per": "-"}, {"date": "20130109", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.55, "fluc_ratio": 1.43, "high_price": 1668.99, "last_price": 1664.99, "low_price": 1630.73, "month": "01", "start_price": 1640.08, "total_price": 975303, "volume": 781, "volume_price": 9052, "year": "2013", "dividend_ratio": "-", "pbr": 5.25, "per": "-"}, {"date": "20130110", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.38, "fluc_ratio": -0.02, "high_price": 1679.2, "last_price": 1664.61, "low_price": 1646, "month": "01", "start_price": 1666.61, "total_price": 975080, "volume": 527, "volume_price": 6794, "year": "2013", "dividend_ratio": "-", "pbr": 5.25, "per": "-"}, {"date": "20130111", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 30.71, "fluc_ratio": 1.84, "high_price": 1703.55, "last_price": 1695.32, "low_price": 1672.57, "month": "01", "start_price": 1676.95, "total_price": 994992, "volume": 906, "volume_price": 10344, "year": "2013", "dividend_ratio": "-", "pbr": 5.35, "per": "-"}, {"date": "20130114", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -2.57, "fluc_ratio": -0.15, "high_price": 1712.49, "last_price": 1692.75, "low_price": 1680.82, "month": "01", "start_price": 1700.03, "total_price": 993480, "volume": 1235, "volume_price": 16347, "year": "2013", "dividend_ratio": "-", "pbr": 5.35, "per": "-"}, {"date": "20130115", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.84, "fluc_ratio": -0.82, "high_price": 1706.26, "last_price": 1678.91, "low_price": 1659.08, "month": "01", "start_price": 1705.32, "total_price": 985359, "volume": 810, "volume_price": 10460, "year": "2013", "dividend_ratio": "-", "pbr": 5.3, "per": "-"}, {"date": "20130116", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -16.44, "fluc_ratio": -0.98, "high_price": 1706.39, "last_price": 1662.47, "low_price": 1662.47, "month": "01", "start_price": 1689.32, "total_price": 975709, "volume": 785, "volume_price": 10680, "year": "2013", "dividend_ratio": "-", "pbr": 5.25, "per": "-"}, {"date": "20130117", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.36, "fluc_ratio": 0.62, "high_price": 1683.24, "last_price": 1672.83, "low_price": 1633.01, "month": "01", "start_price": 1674.21, "total_price": 981792, "volume": 942, "volume_price": 12162, "year": "2013", "dividend_ratio": "-", "pbr": 5.28, "per": "-"}, {"date": "20130118", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.2, "fluc_ratio": 0.61, "high_price": 1701.66, "last_price": 1683.03, "low_price": 1667.47, "month": "01", "start_price": 1670.39, "total_price": 987780, "volume": 1073, "volume_price": 13767, "year": "2013", "dividend_ratio": "-", "pbr": 5.32, "per": "-"}, {"date": "20130121", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 30.66, "fluc_ratio": 1.82, "high_price": 1723.25, "last_price": 1713.69, "low_price": 1671.67, "month": "01", "start_price": 1678.33, "total_price": 1005770, "volume": 604, "volume_price": 8181, "year": "2013", "dividend_ratio": "-", "pbr": 5.41, "per": "-"}, {"date": "20130122", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 12.62, "fluc_ratio": 0.74, "high_price": 1726.31, "last_price": 1726.31, "low_price": 1696.99, "month": "01", "start_price": 1724.69, "total_price": 1013177, "volume": 597, "volume_price": 7552, "year": "2013", "dividend_ratio": "-", "pbr": 5.45, "per": "-"}, {"date": "20130123", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.83, "fluc_ratio": 0.16, "high_price": 1735.64, "last_price": 1729.14, "low_price": 1686.12, "month": "01", "start_price": 1731.96, "total_price": 1014838, "volume": 1487, "volume_price": 18327, "year": "2013", "dividend_ratio": "-", "pbr": 5.46, "per": "-"}, {"date": "20130124", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -26.42, "fluc_ratio": -1.53, "high_price": 1727.62, "last_price": 1702.72, "low_price": 1698.15, "month": "01", "start_price": 1724.38, "total_price": 999336, "volume": 933, "volume_price": 9325, "year": "2013", "dividend_ratio": "-", "pbr": 5.38, "per": "-"}, {"date": "20130125", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1.33, "fluc_ratio": 0.08, "high_price": 1715.7, "last_price": 1704.05, "low_price": 1663.72, "month": "01", "start_price": 1701.01, "total_price": 1000115, "volume": 592, "volume_price": 7574, "year": "2013", "dividend_ratio": "-", "pbr": 5.38, "per": "-"}, {"date": "20130128", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -26.56, "fluc_ratio": -1.56, "high_price": 1709.41, "last_price": 1677.49, "low_price": 1667.14, "month": "01", "start_price": 1705.48, "total_price": 984528, "volume": 542, "volume_price": 6904, "year": "2013", "dividend_ratio": "-", "pbr": 5.3, "per": "-"}, {"date": "20130129", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -7.3, "fluc_ratio": -0.44, "high_price": 1686.18, "last_price": 1670.19, "low_price": 1650.92, "month": "01", "start_price": 1682.41, "total_price": 980239, "volume": 529, "volume_price": 6424, "year": "2013", "dividend_ratio": "-", "pbr": 5.28, "per": "-"}, {"date": "20130130", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -30.37, "fluc_ratio": -1.82, "high_price": 1678.71, "last_price": 1639.82, "low_price": 1639.82, "month": "01", "start_price": 1668.63, "total_price": 962416, "volume": 577, "volume_price": 6940, "year": "2013", "dividend_ratio": "-", "pbr": 5.18, "per": "-"}, {"date": "20130131", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 42.26, "fluc_ratio": 2.58, "high_price": 1684.3, "last_price": 1682.08, "low_price": 1638.98, "month": "01", "start_price": 1642.39, "total_price": 987221, "volume": 711, "volume_price": 8411, "year": "2013", "dividend_ratio": "-", "pbr": 5.31, "per": "-"}, {"date": "20130201", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 24.25, "fluc_ratio": 1.44, "high_price": 1717.65, "last_price": 1706.33, "low_price": 1678.2, "month": "02", "start_price": 1687.64, "total_price": 1001451, "volume": 633, "volume_price": 9004, "year": "2013", "dividend_ratio": "-", "pbr": 5.39, "per": "-"}, {"date": "20130204", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.1, "fluc_ratio": 0.36, "high_price": 1724.36, "last_price": 1712.43, "low_price": 1700.01, "month": "02", "start_price": 1707.93, "total_price": 1005029, "volume": 475, "volume_price": 6542, "year": "2013", "dividend_ratio": "-", "pbr": 5.41, "per": "-"}, {"date": "20130205", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -7.29, "fluc_ratio": -0.43, "high_price": 1707.82, "last_price": 1705.14, "low_price": 1681.32, "month": "02", "start_price": 1705.28, "total_price": 1000752, "volume": 545, "volume_price": 6865, "year": "2013", "dividend_ratio": "-", "pbr": 5.39, "per": "-"}, {"date": "20130206", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.11, "fluc_ratio": -0.65, "high_price": 1717.17, "last_price": 1694.03, "low_price": 1688.67, "month": "02", "start_price": 1706.86, "total_price": 994236, "volume": 527, "volume_price": 6893, "year": "2013", "dividend_ratio": "-", "pbr": 5.35, "per": "-"}, {"date": "20130207", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 14.59, "fluc_ratio": 0.86, "high_price": 1721.61, "last_price": 1708.62, "low_price": 1690.18, "month": "02", "start_price": 1701.5, "total_price": 1002793, "volume": 831, "volume_price": 11472, "year": "2013", "dividend_ratio": "-", "pbr": 5.4, "per": "-"}, {"date": "20130208", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.23, "fluc_ratio": 0.89, "high_price": 1730.86, "last_price": 1723.85, "low_price": 1698.35, "month": "02", "start_price": 1712.24, "total_price": 1011736, "volume": 580, "volume_price": 7005, "year": "2013", "dividend_ratio": "-", "pbr": 5.44, "per": "-"}, {"date": "20130212", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 25.17, "fluc_ratio": 1.46, "high_price": 1751.7, "last_price": 1749.02, "low_price": 1707.27, "month": "02", "start_price": 1723.96, "total_price": 1026509, "volume": 642, "volume_price": 7949, "year": "2013", "dividend_ratio": "-", "pbr": 5.52, "per": "-"}, {"date": "20130213", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.6, "fluc_ratio": 0.61, "high_price": 1759.62, "last_price": 1759.62, "low_price": 1735.22, "month": "02", "start_price": 1743.54, "total_price": 1032729, "volume": 920, "volume_price": 12225, "year": "2013", "dividend_ratio": "-", "pbr": 5.56, "per": "-"}, {"date": "20130214", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 32, "fluc_ratio": 1.82, "high_price": 1794.76, "last_price": 1791.62, "low_price": 1746.95, "month": "02", "start_price": 1761.29, "total_price": 1051510, "volume": 1124, "volume_price": 15274, "year": "2013", "dividend_ratio": "-", "pbr": 5.66, "per": "-"}, {"date": "20130215", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 22.57, "fluc_ratio": 1.26, "high_price": 1830.48, "last_price": 1814.19, "low_price": 1780.39, "month": "02", "start_price": 1785.48, "total_price": 1064754, "volume": 939, "volume_price": 14659, "year": "2013", "dividend_ratio": "-", "pbr": 5.73, "per": "-"}, {"date": "20130218", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -9.46, "fluc_ratio": -0.52, "high_price": 1815.99, "last_price": 1804.73, "low_price": 1782.27, "month": "02", "start_price": 1807.9, "total_price": 1059206, "volume": 1061, "volume_price": 15015, "year": "2013", "dividend_ratio": "-", "pbr": 5.7, "per": "-"}, {"date": "20130219", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 27.69, "fluc_ratio": 1.53, "high_price": 1845.46, "last_price": 1832.42, "low_price": 1809.27, "month": "02", "start_price": 1811.12, "total_price": 1075455, "volume": 951, "volume_price": 13692, "year": "2013", "dividend_ratio": "-", "pbr": 5.79, "per": "-"}, {"date": "20130220", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -5.45, "fluc_ratio": -0.3, "high_price": 1848.23, "last_price": 1826.97, "low_price": 1818.71, "month": "02", "start_price": 1840.44, "total_price": 1072255, "volume": 804, "volume_price": 11658, "year": "2013", "dividend_ratio": "-", "pbr": 5.77, "per": "-"}, {"date": "20130221", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -10.73, "fluc_ratio": -0.59, "high_price": 1827.1, "last_price": 1816.24, "low_price": 1798.81, "month": "02", "start_price": 1805.75, "total_price": 1065958, "volume": 795, "volume_price": 11065, "year": "2013", "dividend_ratio": "-", "pbr": 5.74, "per": "-"}, {"date": "20130222", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 92.99, "fluc_ratio": 5.12, "high_price": 1909.23, "last_price": 1909.23, "low_price": 1805.97, "month": "02", "start_price": 1813.4, "total_price": 1120534, "volume": 1209, "volume_price": 19381, "year": "2013", "dividend_ratio": "-", "pbr": 6.03, "per": "-"}, {"date": "20130225", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 29.64, "fluc_ratio": 1.55, "high_price": 1958.38, "last_price": 1938.87, "low_price": 1907.14, "month": "02", "start_price": 1912.95, "total_price": 1137933, "volume": 952, "volume_price": 15192, "year": "2013", "dividend_ratio": "-", "pbr": 6.12, "per": "-"}, {"date": "20130226", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 30.6, "fluc_ratio": 1.58, "high_price": 1977.31, "last_price": 1969.47, "low_price": 1920.67, "month": "02", "start_price": 1939.75, "total_price": 1156045, "volume": 1639, "volume_price": 24321, "year": "2013", "dividend_ratio": "-", "pbr": 6.26, "per": "-"}, {"date": "20130227", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 40.36, "fluc_ratio": 2.05, "high_price": 2021.76, "last_price": 2009.83, "low_price": 1984.73, "month": "02", "start_price": 1997.55, "total_price": 1179305, "volume": 1268, "volume_price": 21082, "year": "2013", "dividend_ratio": "-", "pbr": 6.39, "per": "-"}, {"date": "20130228", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.42, "fluc_ratio": 1.17, "high_price": 2047.12, "last_price": 2033.25, "low_price": 2011.36, "month": "02", "start_price": 2021.41, "total_price": 1206199, "volume": 944, "volume_price": 16055, "year": "2013", "dividend_ratio": "-", "pbr": 6.46, "per": "-"}, {"date": "20130304", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -18.76, "fluc_ratio": -0.92, "high_price": 2043.45, "last_price": 2014.49, "low_price": 1997.4, "month": "03", "start_price": 2029.73, "total_price": 1195070, "volume": 748, "volume_price": 12167, "year": "2013", "dividend_ratio": "-", "pbr": 6.4, "per": "-"}, {"date": "20130305", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 48.94, "fluc_ratio": 2.43, "high_price": 2064.01, "last_price": 2063.43, "low_price": 2009.36, "month": "03", "start_price": 2012.79, "total_price": 1347547, "volume": 3573, "volume_price": 58891, "year": "2013", "dividend_ratio": "-", "pbr": 6.56, "per": "-"}, {"date": "20130306", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -22.61, "fluc_ratio": -1.1, "high_price": 2078.02, "last_price": 2040.82, "low_price": 2033.16, "month": "03", "start_price": 2072.59, "total_price": 1332782, "volume": 1445, "volume_price": 23373, "year": "2013", "dividend_ratio": "-", "pbr": 7.53, "per": "-"}, {"date": "20130307", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -2.27, "fluc_ratio": -0.11, "high_price": 2053.13, "last_price": 2038.55, "low_price": 2015.95, "month": "03", "start_price": 2031.72, "total_price": 1331297, "volume": 1506, "volume_price": 24104, "year": "2013", "dividend_ratio": "-", "pbr": 7.52, "per": "-"}, {"date": "20130308", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -7.59, "fluc_ratio": -0.37, "high_price": 2046.47, "last_price": 2030.96, "low_price": 2009.1, "month": "03", "start_price": 2038.48, "total_price": 1448413, "volume": 1166, "volume_price": 19620, "year": "2013", "dividend_ratio": "-", "pbr": 7.0, "per": "-"}, {"date": "20130311", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.19, "fluc_ratio": 0.21, "high_price": 2040.81, "last_price": 2035.15, "low_price": 1962.03, "month": "03", "start_price": 2028.55, "total_price": 1451397, "volume": 1018, "volume_price": 18481, "year": "2013", "dividend_ratio": "-", "pbr": 7.02, "per": "-"}, {"date": "20130312", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 58.97, "fluc_ratio": 2.9, "high_price": 2094.12, "last_price": 2094.12, "low_price": 2039.62, "month": "03", "start_price": 2041.98, "total_price": 1493454, "volume": 1632, "volume_price": 26548, "year": "2013", "dividend_ratio": "-", "pbr": 7.22, "per": "-"}, {"date": "20130313", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 80.11, "fluc_ratio": 3.83, "high_price": 2176.65, "last_price": 2174.23, "low_price": 2103.89, "month": "03", "start_price": 2110.56, "total_price": 1550585, "volume": 2386, "volume_price": 37086, "year": "2013", "dividend_ratio": "-", "pbr": 7.5, "per": "-"}, {"date": "20130314", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.68, "fluc_ratio": 0.35, "high_price": 2185.25, "last_price": 2181.91, "low_price": 2151.16, "month": "03", "start_price": 2164.9, "total_price": 1556062, "volume": 1863, "volume_price": 28637, "year": "2013", "dividend_ratio": "-", "pbr": 7.52, "per": "-"}, {"date": "20130315", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 49.74, "fluc_ratio": 2.28, "high_price": 2257.73, "last_price": 2231.65, "low_price": 2171.23, "month": "03", "start_price": 2188.51, "total_price": 1591539, "volume": 2498, "volume_price": 45616, "year": "2013", "dividend_ratio": "-", "pbr": 7.69, "per": "-"}, {"date": "20130318", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -82.05, "fluc_ratio": -3.68, "high_price": 2237.54, "last_price": 2149.6, "low_price": 2149.6, "month": "03", "start_price": 2235.92, "total_price": 1533021, "volume": 1610, "volume_price": 27978, "year": "2013", "dividend_ratio": "-", "pbr": 7.41, "per": "-"}, {"date": "20130319", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 33.67, "fluc_ratio": 1.57, "high_price": 2183.27, "last_price": 2183.27, "low_price": 2136.54, "month": "03", "start_price": 2153.07, "total_price": 1557125, "volume": 1328, "volume_price": 23123, "year": "2013", "dividend_ratio": "-", "pbr": 7.53, "per": "-"}, {"date": "20130320", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -37.36, "fluc_ratio": -1.71, "high_price": 2183.61, "last_price": 2145.91, "low_price": 2136.02, "month": "03", "start_price": 2178.7, "total_price": 1531506, "volume": 1108, "volume_price": 17976, "year": "2013", "dividend_ratio": "-", "pbr": 7.41, "per": "-"}, {"date": "20130321", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -34.3, "fluc_ratio": -1.6, "high_price": 2176.08, "last_price": 2111.61, "low_price": 2101.18, "month": "03", "start_price": 2146.18, "total_price": 1507027, "volume": 1062, "volume_price": 18314, "year": "2013", "dividend_ratio": "-", "pbr": 7.29, "per": "-"}, {"date": "20130322", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 47.39, "fluc_ratio": 2.24, "high_price": 2159, "last_price": 2159, "low_price": 2088.86, "month": "03", "start_price": 2091.5, "total_price": 1540847, "volume": 1536, "volume_price": 24575, "year": "2013", "dividend_ratio": "-", "pbr": 7.45, "per": "-"}, {"date": "20130325", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -33.88, "fluc_ratio": -1.57, "high_price": 2187.31, "last_price": 2125.12, "low_price": 2125.12, "month": "03", "start_price": 2169.95, "total_price": 1516670, "volume": 1093, "volume_price": 19776, "year": "2013", "dividend_ratio": "-", "pbr": 7.33, "per": "-"}, {"date": "20130326", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 28.78, "fluc_ratio": 1.35, "high_price": 2153.9, "last_price": 2153.9, "low_price": 2099.15, "month": "03", "start_price": 2124.06, "total_price": 1537206, "volume": 1440, "volume_price": 24018, "year": "2013", "dividend_ratio": "-", "pbr": 7.43, "per": "-"}, {"date": "20130327", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -29.17, "fluc_ratio": -1.35, "high_price": 2162.55, "last_price": 2124.73, "low_price": 2115.3, "month": "03", "start_price": 2162.55, "total_price": 1516389, "volume": 1178, "volume_price": 19174, "year": "2013", "dividend_ratio": "-", "pbr": 7.33, "per": "-"}, {"date": "20130328", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 29.58, "fluc_ratio": 1.39, "high_price": 2154.31, "last_price": 2154.31, "low_price": 2116.4, "month": "03", "start_price": 2132.13, "total_price": 1537500, "volume": 1001, "volume_price": 15800, "year": "2013", "dividend_ratio": "-", "pbr": 7.44, "per": "-"}, {"date": "20130329", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 42.08, "fluc_ratio": 1.95, "high_price": 2196.39, "last_price": 2196.39, "low_price": 2148.5, "month": "03", "start_price": 2152.22, "total_price": 1567534, "volume": 1032, "volume_price": 17952, "year": "2013", "dividend_ratio": "-", "pbr": 7.58, "per": "-"}, {"date": "20130401", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.76, "fluc_ratio": 0.31, "high_price": 2213.92, "last_price": 2203.15, "low_price": 2186.26, "month": "04", "start_price": 2209, "total_price": 1572356, "volume": 705, "volume_price": 12657, "year": "2013", "dividend_ratio": "-", "pbr": 7.6, "per": "-"}, {"date": "20130402", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -7.22, "fluc_ratio": -0.33, "high_price": 2243.27, "last_price": 2195.93, "low_price": 2165.18, "month": "04", "start_price": 2201.17, "total_price": 1567201, "volume": 1821, "volume_price": 31120, "year": "2013", "dividend_ratio": "-", "pbr": 7.58, "per": "-"}, {"date": "20130403", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 24.68, "fluc_ratio": 1.12, "high_price": 2230.56, "last_price": 2220.61, "low_price": 2196.56, "month": "04", "start_price": 2204.18, "total_price": 1584815, "volume": 1435, "volume_price": 25019, "year": "2013", "dividend_ratio": "-", "pbr": 7.66, "per": "-"}, {"date": "20130404", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 19.47, "fluc_ratio": 0.88, "high_price": 2240.26, "last_price": 2240.08, "low_price": 2144.7, "month": "04", "start_price": 2218.42, "total_price": 1598715, "volume": 1643, "volume_price": 27172, "year": "2013", "dividend_ratio": "-", "pbr": 7.73, "per": "-"}, {"date": "20130405", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 22.92, "fluc_ratio": 1.02, "high_price": 2291.29, "last_price": 2263, "low_price": 2228.88, "month": "04", "start_price": 2252.13, "total_price": 1615067, "volume": 1872, "volume_price": 35594, "year": "2013", "dividend_ratio": "-", "pbr": 7.81, "per": "-"}, {"date": "20130408", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -70.85, "fluc_ratio": -3.13, "high_price": 2275.45, "last_price": 2192.15, "low_price": 2191.46, "month": "04", "start_price": 2273.22, "total_price": 1564504, "volume": 1603, "volume_price": 29581, "year": "2013", "dividend_ratio": "-", "pbr": 7.57, "per": "-"}, {"date": "20130409", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 58.28, "fluc_ratio": 2.66, "high_price": 2262.49, "last_price": 2250.43, "low_price": 2131.62, "month": "04", "start_price": 2175.85, "total_price": 1606096, "volume": 1626, "volume_price": 29794, "year": "2013", "dividend_ratio": "-", "pbr": 7.77, "per": "-"}, {"date": "20130410", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 50.83, "fluc_ratio": 2.26, "high_price": 2302.65, "last_price": 2301.26, "low_price": 2245.18, "month": "04", "start_price": 2270.84, "total_price": 1642377, "volume": 1019, "volume_price": 19574, "year": "2013", "dividend_ratio": "-", "pbr": 7.94, "per": "-"}, {"date": "20130411", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 44.95, "fluc_ratio": 1.95, "high_price": 2355.06, "last_price": 2346.21, "low_price": 2298.78, "month": "04", "start_price": 2304.27, "total_price": 1674453, "volume": 1307, "volume_price": 25465, "year": "2013", "dividend_ratio": "-", "pbr": 8.1, "per": "-"}, {"date": "20130412", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1.33, "fluc_ratio": 0.06, "high_price": 2389.47, "last_price": 2347.54, "low_price": 2343.4, "month": "04", "start_price": 2354.22, "total_price": 1675405, "volume": 1411, "volume_price": 27725, "year": "2013", "dividend_ratio": "-", "pbr": 8.1, "per": "-"}, {"date": "20130415", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 57.07, "fluc_ratio": 2.43, "high_price": 2416.96, "last_price": 2404.61, "low_price": 2334.75, "month": "04", "start_price": 2347.74, "total_price": 1720827, "volume": 2704, "volume_price": 57043, "year": "2013", "dividend_ratio": "-", "pbr": 8.3, "per": "-"}, {"date": "20130416", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 16, "fluc_ratio": 0.67, "high_price": 2424.42, "last_price": 2420.61, "low_price": 2363.55, "month": "04", "start_price": 2382.02, "total_price": 1732281, "volume": 2024, "volume_price": 41634, "year": "2013", "dividend_ratio": "-", "pbr": 8.36, "per": "-"}, {"date": "20130417", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -30.35, "fluc_ratio": -1.25, "high_price": 2431.56, "last_price": 2390.26, "low_price": 2365.62, "month": "04", "start_price": 2424.36, "total_price": 1710560, "volume": 1935, "volume_price": 36688, "year": "2013", "dividend_ratio": "-", "pbr": 8.25, "per": "-"}, {"date": "20130418", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.34, "fluc_ratio": -0.06, "high_price": 2410.6, "last_price": 2388.92, "low_price": 2349.45, "month": "04", "start_price": 2363.32, "total_price": 1709602, "volume": 1970, "volume_price": 33989, "year": "2013", "dividend_ratio": "-", "pbr": 8.25, "per": "-"}, {"date": "20130419", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -157.26, "fluc_ratio": -6.58, "high_price": 2391.51, "last_price": 2231.66, "low_price": 2221.01, "month": "04", "start_price": 2381.75, "total_price": 1597062, "volume": 2744, "volume_price": 53985, "year": "2013", "dividend_ratio": "-", "pbr": 7.71, "per": "-"}, {"date": "20130422", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 127.65, "fluc_ratio": 5.72, "high_price": 2359.31, "last_price": 2359.31, "low_price": 2220.43, "month": "04", "start_price": 2233.68, "total_price": 1688409, "volume": 2087, "volume_price": 40802, "year": "2013", "dividend_ratio": "-", "pbr": 8.15, "per": "-"}, {"date": "20130423", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 49.32, "fluc_ratio": 2.09, "high_price": 2414.07, "last_price": 2408.63, "low_price": 2362.41, "month": "04", "start_price": 2369.58, "total_price": 1724049, "volume": 1401, "volume_price": 28687, "year": "2013", "dividend_ratio": "-", "pbr": 8.32, "per": "-"}, {"date": "20130424", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 63.94, "fluc_ratio": 2.65, "high_price": 2473.02, "last_price": 2472.57, "low_price": 2406.32, "month": "04", "start_price": 2422.51, "total_price": 1771788, "volume": 1394, "volume_price": 28895, "year": "2013", "dividend_ratio": "-", "pbr": 8.55, "per": "-"}, {"date": "20130425", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.79, "fluc_ratio": 0.11, "high_price": 2522.62, "last_price": 2475.36, "low_price": 2453.87, "month": "04", "start_price": 2487.96, "total_price": 1773786, "volume": 1904, "volume_price": 39191, "year": "2013", "dividend_ratio": "-", "pbr": 8.56, "per": "-"}, {"date": "20130426", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 40.81, "fluc_ratio": 1.65, "high_price": 2516.17, "last_price": 2516.17, "low_price": 2473.95, "month": "04", "start_price": 2489.21, "total_price": 1808005, "volume": 2286, "volume_price": 34649, "year": "2013", "dividend_ratio": "-", "pbr": 8.69, "per": "-"}, {"date": "20130429", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -29.58, "fluc_ratio": -1.18, "high_price": 2520.32, "last_price": 2486.59, "low_price": 2481.24, "month": "04", "start_price": 2520.32, "total_price": 1786750, "volume": 1604, "volume_price": 25998, "year": "2013", "dividend_ratio": "-", "pbr": 8.59, "per": "-"}, {"date": "20130430", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -10.21, "fluc_ratio": -0.41, "high_price": 2489.18, "last_price": 2476.38, "low_price": 2403.96, "month": "04", "start_price": 2478.24, "total_price": 1783984, "volume": 2293, "volume_price": 39424, "year": "2013", "dividend_ratio": "-", "pbr": 6.97, "per": "-"}, {"date": "20130502", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -31.06, "fluc_ratio": -1.25, "high_price": 2471.48, "last_price": 2445.32, "low_price": 2418.14, "month": "05", "start_price": 2468.75, "total_price": 1764352, "volume": 1607, "volume_price": 24268, "year": "2013", "dividend_ratio": "-", "pbr": 6.89, "per": "-"}, {"date": "20130503", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 9.36, "fluc_ratio": 0.38, "high_price": 2459.08, "last_price": 2454.68, "low_price": 2401.56, "month": "05", "start_price": 2451.97, "total_price": 1771409, "volume": 1797, "volume_price": 26210, "year": "2013", "dividend_ratio": "-", "pbr": 6.91, "per": "-"}, {"date": "20130506", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.32, "fluc_ratio": -0.14, "high_price": 2476.18, "last_price": 2451.36, "low_price": 2444.95, "month": "05", "start_price": 2464.75, "total_price": 1769018, "volume": 977, "volume_price": 16438, "year": "2013", "dividend_ratio": "-", "pbr": 6.9, "per": "-"}, {"date": "20130507", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 83.42, "fluc_ratio": 3.4, "high_price": 2537.99, "last_price": 2534.78, "low_price": 2458.97, "month": "05", "start_price": 2459.72, "total_price": 1829213, "volume": 1251, "volume_price": 24109, "year": "2013", "dividend_ratio": "-", "pbr": 7.14, "per": "-"}, {"date": "20130508", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 18.35, "fluc_ratio": 0.72, "high_price": 2558.04, "last_price": 2553.13, "low_price": 2535.36, "month": "05", "start_price": 2544.78, "total_price": 1847256, "volume": 1656, "volume_price": 31039, "year": "2013", "dividend_ratio": "-", "pbr": 7.2, "per": "-"}, {"date": "20130509", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -16.31, "fluc_ratio": -0.64, "high_price": 2577.76, "last_price": 2536.82, "low_price": 2527.3, "month": "05", "start_price": 2564.42, "total_price": 1835457, "volume": 1793, "volume_price": 31761, "year": "2013", "dividend_ratio": "-", "pbr": 7.15, "per": "-"}, {"date": "20130510", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -15.32, "fluc_ratio": -0.6, "high_price": 2556.51, "last_price": 2521.5, "low_price": 2509.87, "month": "05", "start_price": 2539.89, "total_price": 1925366, "volume": 5763, "volume_price": 112141, "year": "2013", "dividend_ratio": "-", "pbr": 7.11, "per": "-"}, {"date": "20130513", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -40.91, "fluc_ratio": -1.62, "high_price": 2545.2, "last_price": 2480.59, "low_price": 2466.26, "month": "05", "start_price": 2512.63, "total_price": 1894130, "volume": 2851, "volume_price": 52696, "year": "2013", "dividend_ratio": "-", "pbr": 7.3, "per": "-"}, {"date": "20130514", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -48.18, "fluc_ratio": -1.94, "high_price": 2485.7, "last_price": 2432.41, "low_price": 2395.71, "month": "05", "start_price": 2479.52, "total_price": 1857341, "volume": 1996, "volume_price": 35537, "year": "2013", "dividend_ratio": "-", "pbr": 7.16, "per": "-"}, {"date": "20130515", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.6, "fluc_ratio": 0.64, "high_price": 2471.09, "last_price": 2448.01, "low_price": 2429.42, "month": "05", "start_price": 2436.2, "total_price": 1869257, "volume": 1787, "volume_price": 26606, "year": "2013", "dividend_ratio": "-", "pbr": 7.2, "per": "-"}, {"date": "20130516", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.63, "fluc_ratio": 0.31, "high_price": 2465.29, "last_price": 2455.64, "low_price": 2429.73, "month": "05", "start_price": 2458.1, "total_price": 1876417, "volume": 2895, "volume_price": 38242, "year": "2013", "dividend_ratio": "-", "pbr": 7.23, "per": "-"}, {"date": "20130520", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -2.35, "fluc_ratio": -0.1, "high_price": 2470.34, "last_price": 2453.29, "low_price": 2442.53, "month": "05", "start_price": 2455.45, "total_price": 1874623, "volume": 1923, "volume_price": 25227, "year": "2013", "dividend_ratio": "-", "pbr": 7.22, "per": "-"}, {"date": "20130521", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -33.89, "fluc_ratio": -1.38, "high_price": 2463.18, "last_price": 2419.4, "low_price": 2403.05, "month": "05", "start_price": 2462.43, "total_price": 1848726, "volume": 1994, "volume_price": 25499, "year": "2013", "dividend_ratio": "-", "pbr": 7.12, "per": "-"}, {"date": "20130522", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -24.34, "fluc_ratio": -1.01, "high_price": 2421.9, "last_price": 2395.06, "low_price": 2383.11, "month": "05", "start_price": 2421.9, "total_price": 1830125, "volume": 2271, "volume_price": 35315, "year": "2013", "dividend_ratio": "-", "pbr": 7.05, "per": "-"}, {"date": "20130523", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.08, "fluc_ratio": -0.46, "high_price": 2418.85, "last_price": 2383.98, "low_price": 2382.26, "month": "05", "start_price": 2406.14, "total_price": 1821659, "volume": 2128, "volume_price": 34810, "year": "2013", "dividend_ratio": "-", "pbr": 7.02, "per": "-"}, {"date": "20130524", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 30.07, "fluc_ratio": 1.26, "high_price": 2414.05, "last_price": 2414.05, "low_price": 2376.75, "month": "05", "start_price": 2394.82, "total_price": 1866627, "volume": 1148, "volume_price": 18962, "year": "2013", "dividend_ratio": "-", "pbr": 7.17, "per": "-"}, {"date": "20130527", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.97, "fluc_ratio": -0.16, "high_price": 2416.76, "last_price": 2410.08, "low_price": 2390.23, "month": "05", "start_price": 2416.76, "total_price": 1863555, "volume": 937, "volume_price": 14802, "year": "2013", "dividend_ratio": "-", "pbr": 7.16, "per": "-"}, {"date": "20130528", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 39.43, "fluc_ratio": 1.64, "high_price": 2449.51, "last_price": 2449.51, "low_price": 2384.13, "month": "05", "start_price": 2411.96, "total_price": 1894856, "volume": 1162, "volume_price": 21322, "year": "2013", "dividend_ratio": "-", "pbr": 7.28, "per": "-"}, {"date": "20130529", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -10.29, "fluc_ratio": -0.42, "high_price": 2456.7, "last_price": 2439.22, "low_price": 2431.91, "month": "05", "start_price": 2451.4, "total_price": 1886893, "volume": 994, "volume_price": 17945, "year": "2013", "dividend_ratio": "-", "pbr": 7.24, "per": "-"}, {"date": "20130530", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -35.23, "fluc_ratio": -1.44, "high_price": 2452.03, "last_price": 2403.99, "low_price": 2394.15, "month": "05", "start_price": 2447.23, "total_price": 1859642, "volume": 1182, "volume_price": 19979, "year": "2013", "dividend_ratio": "-", "pbr": 7.14, "per": "-"}, {"date": "20130531", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 0.81, "fluc_ratio": 0.03, "high_price": 2432.06, "last_price": 2404.8, "low_price": 2351.29, "month": "05", "start_price": 2415.9, "total_price": 1860827, "volume": 1011, "volume_price": 17129, "year": "2013", "dividend_ratio": "-", "pbr": 7.14, "per": "-"}, {"date": "20130603", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -44.62, "fluc_ratio": -1.86, "high_price": 2402.92, "last_price": 2360.18, "low_price": 2358.1, "month": "06", "start_price": 2402.92, "total_price": 1826304, "volume": 845, "volume_price": 15965, "year": "2013", "dividend_ratio": "-", "pbr": 7.01, "per": "-"}, {"date": "20130604", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -52.89, "fluc_ratio": -2.24, "high_price": 2370.99, "last_price": 2307.29, "low_price": 2267.74, "month": "06", "start_price": 2334.96, "total_price": 1785378, "volume": 979, "volume_price": 17523, "year": "2013", "dividend_ratio": "-", "pbr": 6.85, "per": "-"}, {"date": "20130605", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -85.19, "fluc_ratio": -3.69, "high_price": 2310.09, "last_price": 2222.1, "low_price": 2184.55, "month": "06", "start_price": 2299.07, "total_price": 1719458, "volume": 1110, "volume_price": 19741, "year": "2013", "dividend_ratio": "-", "pbr": 6.6, "per": "-"}, {"date": "20130607", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -27.5, "fluc_ratio": -1.24, "high_price": 2239.62, "last_price": 2194.6, "low_price": 2139.77, "month": "06", "start_price": 2196.74, "total_price": 1698178, "volume": 845, "volume_price": 13683, "year": "2013", "dividend_ratio": "-", "pbr": 6.52, "per": "-"}, {"date": "20130610", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 56.82, "fluc_ratio": 2.59, "high_price": 2256.65, "last_price": 2251.42, "low_price": 2161.28, "month": "06", "start_price": 2192.39, "total_price": 1742145, "volume": 580, "volume_price": 10598, "year": "2013", "dividend_ratio": "-", "pbr": 6.69, "per": "-"}, {"date": "20130611", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.6, "fluc_ratio": 0.91, "high_price": 2277.67, "last_price": 2272.02, "low_price": 2223.27, "month": "06", "start_price": 2251.42, "total_price": 1758083, "volume": 761, "volume_price": 13291, "year": "2013", "dividend_ratio": "-", "pbr": 6.75, "per": "-"}, {"date": "20130612", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.88, "fluc_ratio": -0.39, "high_price": 2276.73, "last_price": 2263.14, "low_price": 2244.47, "month": "06", "start_price": 2263.31, "total_price": 1751208, "volume": 506, "volume_price": 7892, "year": "2013", "dividend_ratio": "-", "pbr": 6.72, "per": "-"}, {"date": "20130613", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -16.98, "fluc_ratio": -0.75, "high_price": 2278.31, "last_price": 2246.16, "low_price": 2217.12, "month": "06", "start_price": 2255.27, "total_price": 1739834, "volume": 598, "volume_price": 10734, "year": "2013", "dividend_ratio": "-", "pbr": 6.67, "per": "-"}, {"date": "20130614", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -61.47, "fluc_ratio": -2.74, "high_price": 2273.16, "last_price": 2184.69, "low_price": 2174.09, "month": "06", "start_price": 2267.77, "total_price": 1692221, "volume": 922, "volume_price": 14008, "year": "2013", "dividend_ratio": "-", "pbr": 6.49, "per": "-"}, {"date": "20130617", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -64.9, "fluc_ratio": -2.97, "high_price": 2191.72, "last_price": 2119.79, "low_price": 2076.62, "month": "06", "start_price": 2169.52, "total_price": 1641947, "volume": 928, "volume_price": 15634, "year": "2013", "dividend_ratio": "-", "pbr": 6.3, "per": "-"}, {"date": "20130618", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 48.91, "fluc_ratio": 2.31, "high_price": 2178.47, "last_price": 2168.7, "low_price": 2084.61, "month": "06", "start_price": 2127.29, "total_price": 1679834, "volume": 867, "volume_price": 13448, "year": "2013", "dividend_ratio": "-", "pbr": 6.44, "per": "-"}, {"date": "20130619", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -32.12, "fluc_ratio": -1.48, "high_price": 2189.21, "last_price": 2136.58, "low_price": 2125.3, "month": "06", "start_price": 2183.38, "total_price": 1654950, "volume": 745, "volume_price": 10236, "year": "2013", "dividend_ratio": "-", "pbr": 6.35, "per": "-"}, {"date": "20130620", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -27.89, "fluc_ratio": -1.31, "high_price": 2129.83, "last_price": 2108.69, "low_price": 2076.22, "month": "06", "start_price": 2107.07, "total_price": 1633351, "volume": 898, "volume_price": 13129, "year": "2013", "dividend_ratio": "-", "pbr": 6.26, "per": "-"}, {"date": "20130621", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -55.8, "fluc_ratio": -2.65, "high_price": 2060.09, "last_price": 2052.89, "low_price": 2002.05, "month": "06", "start_price": 2042.45, "total_price": 1590131, "volume": 1432, "volume_price": 22706, "year": "2013", "dividend_ratio": "-", "pbr": 6.1, "per": "-"}, {"date": "20130624", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -81.81, "fluc_ratio": -3.99, "high_price": 2070.21, "last_price": 1971.08, "low_price": 1971.08, "month": "06", "start_price": 2054.12, "total_price": 1526759, "volume": 946, "volume_price": 14037, "year": "2013", "dividend_ratio": "-", "pbr": 5.86, "per": "-"}, {"date": "20130625", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -171.36, "fluc_ratio": -8.69, "high_price": 1971.35, "last_price": 1799.72, "low_price": 1770.85, "month": "06", "start_price": 1939.52, "total_price": 1394026, "volume": 1598, "volume_price": 23892, "year": "2013", "dividend_ratio": "-", "pbr": 5.35, "per": "-"}, {"date": "20130626", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 65.8, "fluc_ratio": 3.66, "high_price": 1879.12, "last_price": 1865.52, "low_price": 1805.3, "month": "06", "start_price": 1838.55, "total_price": 1444994, "volume": 1985, "volume_price": 26135, "year": "2013", "dividend_ratio": "-", "pbr": 5.54, "per": "-"}, {"date": "20130627", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 129.83, "fluc_ratio": 6.96, "high_price": 2003.31, "last_price": 1995.35, "low_price": 1907.97, "month": "06", "start_price": 1908.25, "total_price": 1545557, "volume": 1144, "volume_price": 16417, "year": "2013", "dividend_ratio": "-", "pbr": 5.93, "per": "-"}, {"date": "20130628", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 47.04, "fluc_ratio": 2.36, "high_price": 2048.08, "last_price": 2042.39, "low_price": 1990.55, "month": "06", "start_price": 2020.88, "total_price": 1581995, "volume": 1086, "volume_price": 17611, "year": "2013", "dividend_ratio": "-", "pbr": 6.07, "per": "-"}, {"date": "20130701", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 55.96, "fluc_ratio": 2.74, "high_price": 2104.74, "last_price": 2098.35, "low_price": 2057.74, "month": "07", "start_price": 2059.99, "total_price": 1625342, "volume": 964, "volume_price": 13859, "year": "2013", "dividend_ratio": "-", "pbr": 6.23, "per": "-"}, {"date": "20130702", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.75, "fluc_ratio": 0.27, "high_price": 2111.24, "last_price": 2104.1, "low_price": 2060.86, "month": "07", "start_price": 2106.79, "total_price": 1629792, "volume": 656, "volume_price": 9904, "year": "2013", "dividend_ratio": "-", "pbr": 6.25, "per": "-"}, {"date": "20130703", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.08, "fluc_ratio": -0.67, "high_price": 2124.76, "last_price": 2090.02, "low_price": 2077.09, "month": "07", "start_price": 2098.17, "total_price": 1618887, "volume": 760, "volume_price": 12104, "year": "2013", "dividend_ratio": "-", "pbr": 6.21, "per": "-"}, {"date": "20130704", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.1, "fluc_ratio": -0.05, "high_price": 2106.39, "last_price": 2088.92, "low_price": 2056.65, "month": "07", "start_price": 2098.9, "total_price": 1618418, "volume": 527, "volume_price": 7859, "year": "2013", "dividend_ratio": "-", "pbr": 6.21, "per": "-"}, {"date": "20130705", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.27, "fluc_ratio": -0.64, "high_price": 2098.9, "last_price": 2075.65, "low_price": 2060.57, "month": "07", "start_price": 2086.11, "total_price": 1608136, "volume": 599, "volume_price": 9295, "year": "2013", "dividend_ratio": "-", "pbr": 6.17, "per": "-"}, {"date": "20130708", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -87.37, "fluc_ratio": -4.21, "high_price": 2081.21, "last_price": 1988.28, "low_price": 1970.18, "month": "07", "start_price": 2076.6, "total_price": 1540559, "volume": 781, "volume_price": 11268, "year": "2013", "dividend_ratio": "-", "pbr": 5.91, "per": "-"}, {"date": "20130709", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 36.01, "fluc_ratio": 1.81, "high_price": 2024.29, "last_price": 2024.29, "low_price": 1956.32, "month": "07", "start_price": 2000.35, "total_price": 1568458, "volume": 643, "volume_price": 9662, "year": "2013", "dividend_ratio": "-", "pbr": 6.01, "per": "-"}, {"date": "20130710", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -50.35, "fluc_ratio": -2.49, "high_price": 2036.43, "last_price": 1973.94, "low_price": 1971.59, "month": "07", "start_price": 2031.56, "total_price": 1529449, "volume": 719, "volume_price": 9277, "year": "2013", "dividend_ratio": "-", "pbr": 5.86, "per": "-"}, {"date": "20130711", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 51.89, "fluc_ratio": 2.63, "high_price": 2025.83, "last_price": 2025.83, "low_price": 1982.09, "month": "07", "start_price": 1983.66, "total_price": 1569651, "volume": 673, "volume_price": 10548, "year": "2013", "dividend_ratio": "-", "pbr": 6.02, "per": "-"}, {"date": "20130712", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.86, "fluc_ratio": 0.39, "high_price": 2037.87, "last_price": 2033.69, "low_price": 2007.52, "month": "07", "start_price": 2030.23, "total_price": 1575743, "volume": 840, "volume_price": 12409, "year": "2013", "dividend_ratio": "-", "pbr": 6.04, "per": "-"}, {"date": "20130715", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -20.44, "fluc_ratio": -1.01, "high_price": 2046.04, "last_price": 2013.25, "low_price": 1998.74, "month": "07", "start_price": 2026.74, "total_price": 1559901, "volume": 823, "volume_price": 13258, "year": "2013", "dividend_ratio": "-", "pbr": 5.98, "per": "-"}, {"date": "20130716", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.36, "fluc_ratio": 0.22, "high_price": 2023.73, "last_price": 2017.61, "low_price": 1987.14, "month": "07", "start_price": 2012.27, "total_price": 1563284, "volume": 706, "volume_price": 10572, "year": "2013", "dividend_ratio": "-", "pbr": 5.99, "per": "-"}, {"date": "20130717", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 55.77, "fluc_ratio": 2.76, "high_price": 2089.49, "last_price": 2073.38, "low_price": 2005.39, "month": "07", "start_price": 2016.2, "total_price": 1606494, "volume": 1505, "volume_price": 18115, "year": "2013", "dividend_ratio": "-", "pbr": 6.16, "per": "-"}, {"date": "20130718", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.16, "fluc_ratio": -0.15, "high_price": 2087.31, "last_price": 2070.22, "low_price": 2059.28, "month": "07", "start_price": 2078.92, "total_price": 1616190, "volume": 879, "volume_price": 12679, "year": "2013", "dividend_ratio": "-", "pbr": 6.15, "per": "-"}, {"date": "20130719", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 8.11, "fluc_ratio": 0.39, "high_price": 2083.32, "last_price": 2078.33, "low_price": 2045.57, "month": "07", "start_price": 2074.67, "total_price": 1622522, "volume": 562, "volume_price": 8346, "year": "2013", "dividend_ratio": "-", "pbr": 6.18, "per": "-"}, {"date": "20130722", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 45.66, "fluc_ratio": 2.2, "high_price": 2136.02, "last_price": 2123.99, "low_price": 2087.91, "month": "07", "start_price": 2098.89, "total_price": 1658169, "volume": 669, "volume_price": 11206, "year": "2013", "dividend_ratio": "-", "pbr": 6.31, "per": "-"}, {"date": "20130723", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -18.29, "fluc_ratio": -0.86, "high_price": 2133.35, "last_price": 2105.7, "low_price": 2104.23, "month": "07", "start_price": 2128.25, "total_price": 1643885, "volume": 735, "volume_price": 11310, "year": "2013", "dividend_ratio": "-", "pbr": 6.26, "per": "-"}, {"date": "20130724", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.51, "fluc_ratio": 0.12, "high_price": 2115.11, "last_price": 2108.21, "low_price": 2082.18, "month": "07", "start_price": 2107.6, "total_price": 1645957, "volume": 552, "volume_price": 8604, "year": "2013", "dividend_ratio": "-", "pbr": 6.27, "per": "-"}, {"date": "20130725", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -5.5, "fluc_ratio": -0.26, "high_price": 2112.4, "last_price": 2102.71, "low_price": 2078.76, "month": "07", "start_price": 2103.33, "total_price": 1641657, "volume": 559, "volume_price": 9410, "year": "2013", "dividend_ratio": "-", "pbr": 6.25, "per": "-"}, {"date": "20130726", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.88, "fluc_ratio": 0.37, "high_price": 2113.57, "last_price": 2110.59, "low_price": 2085.89, "month": "07", "start_price": 2098.68, "total_price": 1647812, "volume": 742, "volume_price": 11788, "year": "2013", "dividend_ratio": "-", "pbr": 6.27, "per": "-"}, {"date": "20130729", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.28, "fluc_ratio": 0.2, "high_price": 2124.02, "last_price": 2114.87, "low_price": 2095.24, "month": "07", "start_price": 2119.57, "total_price": 1651154, "volume": 619, "volume_price": 8834, "year": "2013", "dividend_ratio": "-", "pbr": 6.29, "per": "-"}, {"date": "20130730", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.49, "fluc_ratio": -0.59, "high_price": 2115.98, "last_price": 2102.38, "low_price": 2087.01, "month": "07", "start_price": 2115.98, "total_price": 1641476, "volume": 454, "volume_price": 7012, "year": "2013", "dividend_ratio": "-", "pbr": 6.25, "per": "-"}, {"date": "20130731", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 79.78, "fluc_ratio": 3.79, "high_price": 2199.55, "last_price": 2182.16, "low_price": 2079.57, "month": "07", "start_price": 2108.01, "total_price": 1703763, "volume": 966, "volume_price": 15311, "year": "2013", "dividend_ratio": "-", "pbr": 6.49, "per": "-"}, {"date": "20130801", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -30.99, "fluc_ratio": -1.42, "high_price": 2180.96, "last_price": 2151.17, "low_price": 2146.89, "month": "08", "start_price": 2177.21, "total_price": 1679571, "volume": 903, "volume_price": 13352, "year": "2013", "dividend_ratio": "-", "pbr": 6.4, "per": "-"}, {"date": "20130802", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -9.61, "fluc_ratio": -0.45, "high_price": 2162.21, "last_price": 2141.56, "low_price": 2127.99, "month": "08", "start_price": 2155.59, "total_price": 1672067, "volume": 523, "volume_price": 7955, "year": "2013", "dividend_ratio": "-", "pbr": 6.37, "per": "-"}, {"date": "20130805", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 22.17, "fluc_ratio": 1.04, "high_price": 2189.53, "last_price": 2163.73, "low_price": 2155.98, "month": "08", "start_price": 2187.21, "total_price": 1689378, "volume": 1172, "volume_price": 16615, "year": "2013", "dividend_ratio": "-", "pbr": 6.43, "per": "-"}, {"date": "20130806", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 39.88, "fluc_ratio": 1.84, "high_price": 2207.51, "last_price": 2203.61, "low_price": 2145.15, "month": "08", "start_price": 2156.83, "total_price": 1720514, "volume": 670, "volume_price": 12315, "year": "2013", "dividend_ratio": "-", "pbr": 6.55, "per": "-"}, {"date": "20130807", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 14.17, "fluc_ratio": 0.64, "high_price": 2238.36, "last_price": 2217.78, "low_price": 2194.19, "month": "08", "start_price": 2197.4, "total_price": 1731577, "volume": 1030, "volume_price": 17557, "year": "2013", "dividend_ratio": "-", "pbr": 6.59, "per": "-"}, {"date": "20130808", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.09, "fluc_ratio": -0.18, "high_price": 2234.25, "last_price": 2213.69, "low_price": 2208.61, "month": "08", "start_price": 2216.82, "total_price": 1728387, "volume": 556, "volume_price": 10177, "year": "2013", "dividend_ratio": "-", "pbr": 6.58, "per": "-"}, {"date": "20130809", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.94, "fluc_ratio": 0.13, "high_price": 2229.82, "last_price": 2216.63, "low_price": 2190.33, "month": "08", "start_price": 2214.01, "total_price": 1730675, "volume": 689, "volume_price": 11741, "year": "2013", "dividend_ratio": "-", "pbr": 6.59, "per": "-"}, {"date": "20130812", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -23.94, "fluc_ratio": -1.08, "high_price": 2217.66, "last_price": 2192.69, "low_price": 2166.5, "month": "08", "start_price": 2208.81, "total_price": 1711986, "volume": 604, "volume_price": 10027, "year": "2013", "dividend_ratio": "-", "pbr": 6.52, "per": "-"}, {"date": "20130813", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 18.1, "fluc_ratio": 0.83, "high_price": 2213.55, "last_price": 2210.79, "low_price": 2173.98, "month": "08", "start_price": 2193.59, "total_price": 1726117, "volume": 777, "volume_price": 13191, "year": "2013", "dividend_ratio": "-", "pbr": 6.57, "per": "-"}, {"date": "20130814", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.69, "fluc_ratio": -0.21, "high_price": 2245.2, "last_price": 2206.1, "low_price": 2198.89, "month": "08", "start_price": 2234.71, "total_price": 1722454, "volume": 1087, "volume_price": 17023, "year": "2013", "dividend_ratio": "-", "pbr": 6.56, "per": "-"}, {"date": "20130816", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -34.04, "fluc_ratio": -1.54, "high_price": 2187.65, "last_price": 2172.06, "low_price": 2164.67, "month": "08", "start_price": 2169.09, "total_price": 1695879, "volume": 491, "volume_price": 8111, "year": "2013", "dividend_ratio": "-", "pbr": 6.46, "per": "-"}, {"date": "20130819", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -24.42, "fluc_ratio": -1.12, "high_price": 2179.95, "last_price": 2147.64, "low_price": 2137.31, "month": "08", "start_price": 2167.38, "total_price": 1676919, "volume": 464, "volume_price": 7761, "year": "2013", "dividend_ratio": "-", "pbr": 6.38, "per": "-"}, {"date": "20130820", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -76.81, "fluc_ratio": -3.58, "high_price": 2157.07, "last_price": 2070.83, "low_price": 2062.77, "month": "08", "start_price": 2141.4, "total_price": 1616940, "volume": 727, "volume_price": 11668, "year": "2013", "dividend_ratio": "-", "pbr": 6.16, "per": "-"}, {"date": "20130821", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -27.82, "fluc_ratio": -1.34, "high_price": 2085.86, "last_price": 2043.01, "low_price": 1992.42, "month": "08", "start_price": 2073.86, "total_price": 1595225, "volume": 729, "volume_price": 11263, "year": "2013", "dividend_ratio": "-", "pbr": 6.07, "per": "-"}, {"date": "20130822", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -78.39, "fluc_ratio": -3.84, "high_price": 2025.81, "last_price": 1964.62, "low_price": 1955.25, "month": "08", "start_price": 2013.73, "total_price": 1534016, "volume": 724, "volume_price": 10367, "year": "2013", "dividend_ratio": "-", "pbr": 5.84, "per": "-"}, {"date": "20130823", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 77.26, "fluc_ratio": 3.93, "high_price": 2044.05, "last_price": 2041.88, "low_price": 1972.88, "month": "08", "start_price": 1972.88, "total_price": 1594341, "volume": 483, "volume_price": 7548, "year": "2013", "dividend_ratio": "-", "pbr": 6.07, "per": "-"}, {"date": "20130826", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.54, "fluc_ratio": 0.12, "high_price": 2055.4, "last_price": 2044.42, "low_price": 2024.79, "month": "08", "start_price": 2042.4, "total_price": 1596319, "volume": 509, "volume_price": 8929, "year": "2013", "dividend_ratio": "-", "pbr": 6.08, "per": "-"}, {"date": "20130827", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -67.41, "fluc_ratio": -3.3, "high_price": 2041.17, "last_price": 1977.01, "low_price": 1977.01, "month": "08", "start_price": 2040.35, "total_price": 1543685, "volume": 478, "volume_price": 7649, "year": "2013", "dividend_ratio": "-", "pbr": 5.88, "per": "-"}, {"date": "20130828", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -26.22, "fluc_ratio": -1.33, "high_price": 1961.43, "last_price": 1950.79, "low_price": 1916.93, "month": "08", "start_price": 1933.57, "total_price": 1528946, "volume": 558, "volume_price": 8784, "year": "2013", "dividend_ratio": "-", "pbr": 5.81, "per": "-"}, {"date": "20130829", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 33.63, "fluc_ratio": 1.72, "high_price": 1987.58, "last_price": 1984.42, "low_price": 1956.44, "month": "08", "start_price": 1956.59, "total_price": 1556704, "volume": 530, "volume_price": 8838, "year": "2013", "dividend_ratio": "-", "pbr": 5.91, "per": "-"}, {"date": "20130830", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.55, "fluc_ratio": -0.43, "high_price": 1996.15, "last_price": 1975.87, "low_price": 1944.07, "month": "08", "start_price": 1986.13, "total_price": 1551461, "volume": 507, "volume_price": 8844, "year": "2013", "dividend_ratio": "-", "pbr": 5.89, "per": "-"}, {"date": "20130902", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 32.68, "fluc_ratio": 1.65, "high_price": 2014.76, "last_price": 2008.55, "low_price": 1981.49, "month": "09", "start_price": 1981.49, "total_price": 1577120, "volume": 421, "volume_price": 6802, "year": "2013", "dividend_ratio": "-", "pbr": 5.99, "per": "-"}, {"date": "20130903", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.87, "fluc_ratio": 0.34, "high_price": 2025.29, "last_price": 2015.42, "low_price": 2003.63, "month": "09", "start_price": 2017.81, "total_price": 1582520, "volume": 317, "volume_price": 4908, "year": "2013", "dividend_ratio": "-", "pbr": 6.01, "per": "-"}, {"date": "20130904", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.76, "fluc_ratio": -0.58, "high_price": 2028.51, "last_price": 2003.66, "low_price": 1990.79, "month": "09", "start_price": 2028.51, "total_price": 1573282, "volume": 266, "volume_price": 4367, "year": "2013", "dividend_ratio": "-", "pbr": 5.97, "per": "-"}, {"date": "20130905", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.53, "fluc_ratio": 0.23, "high_price": 2018.06, "last_price": 2008.19, "low_price": 1998.36, "month": "09", "start_price": 2015.1, "total_price": 1576843, "volume": 742, "volume_price": 13070, "year": "2013", "dividend_ratio": "-", "pbr": 5.99, "per": "-"}, {"date": "20130906", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.99, "fluc_ratio": -0.65, "high_price": 2030.1, "last_price": 1995.2, "low_price": 1981.4, "month": "09", "start_price": 2015.41, "total_price": 1566639, "volume": 1100, "volume_price": 20333, "year": "2013", "dividend_ratio": "-", "pbr": 5.95, "per": "-"}, {"date": "20130909", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -40.36, "fluc_ratio": -2.02, "high_price": 1996.41, "last_price": 1954.84, "low_price": 1948.4, "month": "09", "start_price": 1979.66, "total_price": 1534953, "volume": 877, "volume_price": 15156, "year": "2013", "dividend_ratio": "-", "pbr": 5.83, "per": "-"}, {"date": "20130910", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -9.88, "fluc_ratio": -0.51, "high_price": 1971.07, "last_price": 1944.96, "low_price": 1929.11, "month": "09", "start_price": 1962.65, "total_price": 1527190, "volume": 1725, "volume_price": 33665, "year": "2013", "dividend_ratio": "-", "pbr": 5.8, "per": "-"}, {"date": "20130911", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 61.4, "fluc_ratio": 3.16, "high_price": 2007.28, "last_price": 2006.36, "low_price": 1939.65, "month": "09", "start_price": 1949.4, "total_price": 1575405, "volume": 707, "volume_price": 11778, "year": "2013", "dividend_ratio": "-", "pbr": 5.98, "per": "-"}, {"date": "20130912", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 28.56, "fluc_ratio": 1.42, "high_price": 2056.08, "last_price": 2034.92, "low_price": 2012.92, "month": "09", "start_price": 2013.42, "total_price": 1835015, "volume": 848, "volume_price": 16610, "year": "2013", "dividend_ratio": "-", "pbr": 6.07, "per": "-"}, {"date": "20130913", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.74, "fluc_ratio": -0.33, "high_price": 2068.03, "last_price": 2028.18, "low_price": 2017.49, "month": "09", "start_price": 2041.21, "total_price": 1828936, "volume": 1340, "volume_price": 62164, "year": "2013", "dividend_ratio": "-", "pbr": 6.55, "per": "-"}, {"date": "20130916", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -39.5, "fluc_ratio": -1.95, "high_price": 2032.34, "last_price": 1988.68, "low_price": 1986.7, "month": "09", "start_price": 2032.34, "total_price": 1793318, "volume": 631, "volume_price": 21190, "year": "2013", "dividend_ratio": "-", "pbr": 6.42, "per": "-"}, {"date": "20130917", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.05, "fluc_ratio": 0.2, "high_price": 2009.98, "last_price": 1992.73, "low_price": 1969.88, "month": "09", "start_price": 2004.62, "total_price": 1796976, "volume": 673, "volume_price": 16280, "year": "2013", "dividend_ratio": "-", "pbr": 6.44, "per": "-"}, {"date": "20130923", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -16.38, "fluc_ratio": -0.82, "high_price": 2006.6, "last_price": 1976.35, "low_price": 1971.43, "month": "09", "start_price": 1989.7, "total_price": 1782202, "volume": 660, "volume_price": 15987, "year": "2013", "dividend_ratio": "-", "pbr": 6.38, "per": "-"}, {"date": "20130924", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.79, "fluc_ratio": -0.24, "high_price": 1993.95, "last_price": 1971.56, "low_price": 1949.15, "month": "09", "start_price": 1978.55, "total_price": 1777885, "volume": 973, "volume_price": 23027, "year": "2013", "dividend_ratio": "-", "pbr": 6.37, "per": "-"}, {"date": "20130925", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -17.93, "fluc_ratio": -0.91, "high_price": 1987.82, "last_price": 1953.63, "low_price": 1935.51, "month": "09", "start_price": 1987.82, "total_price": 1761708, "volume": 1351, "volume_price": 25355, "year": "2013", "dividend_ratio": "-", "pbr": 6.31, "per": "-"}, {"date": "20130926", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 51.79, "fluc_ratio": 2.65, "high_price": 2012.43, "last_price": 2005.42, "low_price": 1952.51, "month": "09", "start_price": 1952.51, "total_price": 1808413, "volume": 1302, "volume_price": 26394, "year": "2013", "dividend_ratio": "-", "pbr": 6.48, "per": "-"}, {"date": "20130927", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 31.49, "fluc_ratio": 1.57, "high_price": 2039.49, "last_price": 2036.91, "low_price": 2011.51, "month": "09", "start_price": 2018.09, "total_price": 1836809, "volume": 944, "volume_price": 20721, "year": "2013", "dividend_ratio": "-", "pbr": 6.58, "per": "-"}, {"date": "20130930", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.36, "fluc_ratio": -0.7, "high_price": 2042.37, "last_price": 2022.55, "low_price": 2017.94, "month": "09", "start_price": 2033.1, "total_price": 1823863, "volume": 679, "volume_price": 13192, "year": "2013", "dividend_ratio": "-", "pbr": 6.53, "per": "-"}, {"date": "20131001", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 44.78, "fluc_ratio": 2.21, "high_price": 2069.93, "last_price": 2067.33, "low_price": 1996.97, "month": "10", "start_price": 2021.15, "total_price": 1864246, "volume": 972, "volume_price": 22437, "year": "2013", "dividend_ratio": "-", "pbr": 6.68, "per": "-"}, {"date": "20131002", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 12.2, "fluc_ratio": 0.59, "high_price": 2098.85, "last_price": 2079.53, "low_price": 2062.84, "month": "10", "start_price": 2081.64, "total_price": 1875241, "volume": 1012, "volume_price": 20047, "year": "2013", "dividend_ratio": "-", "pbr": 6.72, "per": "-"}, {"date": "20131004", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -25.37, "fluc_ratio": -1.22, "high_price": 2083.32, "last_price": 2054.16, "low_price": 2034.21, "month": "10", "start_price": 2065.04, "total_price": 1852403, "volume": 671, "volume_price": 13981, "year": "2013", "dividend_ratio": "-", "pbr": 6.63, "per": "-"}, {"date": "20131007", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.55, "fluc_ratio": 0.76, "high_price": 2087.79, "last_price": 2069.71, "low_price": 2053.4, "month": "10", "start_price": 2058.41, "total_price": 1866425, "volume": 875, "volume_price": 22170, "year": "2013", "dividend_ratio": "-", "pbr": 6.68, "per": "-"}, {"date": "20131008", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 9.13, "fluc_ratio": 0.44, "high_price": 2085.94, "last_price": 2078.84, "low_price": 2054.21, "month": "10", "start_price": 2064.26, "total_price": 1828463, "volume": 630, "volume_price": 13771, "year": "2013", "dividend_ratio": "-", "pbr": 6.7, "per": "-"}, {"date": "20131010", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 19.05, "fluc_ratio": 0.92, "high_price": 2101.68, "last_price": 2097.89, "low_price": 2072.71, "month": "10", "start_price": 2072.71, "total_price": 1845090, "volume": 665, "volume_price": 19027, "year": "2013", "dividend_ratio": "-", "pbr": 6.76, "per": "-"}, {"date": "20131011", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 80.52, "fluc_ratio": 3.84, "high_price": 2184.2, "last_price": 2178.41, "low_price": 2106.71, "month": "10", "start_price": 2114.81, "total_price": 1917890, "volume": 908, "volume_price": 26906, "year": "2013", "dividend_ratio": "-", "pbr": 7.02, "per": "-"}, {"date": "20131014", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -29.87, "fluc_ratio": -1.37, "high_price": 2192.68, "last_price": 2148.54, "low_price": 2140.08, "month": "10", "start_price": 2192.68, "total_price": 1891689, "volume": 941, "volume_price": 31575, "year": "2013", "dividend_ratio": "-", "pbr": 6.93, "per": "-"}, {"date": "20131015", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 25.2, "fluc_ratio": 1.17, "high_price": 2193.97, "last_price": 2173.74, "low_price": 2140.46, "month": "10", "start_price": 2144.47, "total_price": 1914798, "volume": 1060, "volume_price": 24163, "year": "2013", "dividend_ratio": "-", "pbr": 7.01, "per": "-"}, {"date": "20131016", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -55.38, "fluc_ratio": -2.55, "high_price": 2184.61, "last_price": 2118.36, "low_price": 2107.77, "month": "10", "start_price": 2178.47, "total_price": 1866657, "volume": 991, "volume_price": 21920, "year": "2013", "dividend_ratio": "-", "pbr": 6.83, "per": "-"}, {"date": "20131017", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -26.37, "fluc_ratio": -1.24, "high_price": 2136.86, "last_price": 2091.99, "low_price": 2073.15, "month": "10", "start_price": 2121.86, "total_price": 1842979, "volume": 1233, "volume_price": 22289, "year": "2013", "dividend_ratio": "-", "pbr": 6.75, "per": "-"}, {"date": "20131018", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 52.06, "fluc_ratio": 2.49, "high_price": 2144.05, "last_price": 2144.05, "low_price": 2095.16, "month": "10", "start_price": 2096.88, "total_price": 1890211, "volume": 1129, "volume_price": 21495, "year": "2013", "dividend_ratio": "-", "pbr": 6.91, "per": "-"}, {"date": "20131021", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 19.8, "fluc_ratio": 0.92, "high_price": 2163.85, "last_price": 2163.85, "low_price": 2125.12, "month": "10", "start_price": 2145.54, "total_price": 1909081, "volume": 852, "volume_price": 17290, "year": "2013", "dividend_ratio": "-", "pbr": 6.98, "per": "-"}, {"date": "20131022", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 28.96, "fluc_ratio": 1.34, "high_price": 2192.81, "last_price": 2192.81, "low_price": 2155.91, "month": "10", "start_price": 2169.59, "total_price": 1935267, "volume": 1195, "volume_price": 33922, "year": "2013", "dividend_ratio": "-", "pbr": 7.07, "per": "-"}, {"date": "20131023", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -15.65, "fluc_ratio": -0.71, "high_price": 2207.82, "last_price": 2177.16, "low_price": 2155.07, "month": "10", "start_price": 2201.15, "total_price": 1919667, "volume": 1006, "volume_price": 22213, "year": "2013", "dividend_ratio": "-", "pbr": 7.02, "per": "-"}, {"date": "20131024", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.32, "fluc_ratio": -0.01, "high_price": 2181.73, "last_price": 2176.84, "low_price": 2144.08, "month": "10", "start_price": 2161.79, "total_price": 1919374, "volume": 889, "volume_price": 20461, "year": "2013", "dividend_ratio": "-", "pbr": 7.02, "per": "-"}, {"date": "20131025", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 28.94, "fluc_ratio": 1.33, "high_price": 2216.21, "last_price": 2205.78, "low_price": 2185.86, "month": "10", "start_price": 2185.86, "total_price": 1946348, "volume": 800, "volume_price": 18059, "year": "2013", "dividend_ratio": "-", "pbr": 7.11, "per": "-"}, {"date": "20131028", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 13.36, "fluc_ratio": 0.61, "high_price": 2226.65, "last_price": 2219.14, "low_price": 2191.86, "month": "10", "start_price": 2211.47, "total_price": 1962068, "volume": 918, "volume_price": 18485, "year": "2013", "dividend_ratio": "-", "pbr": 7.16, "per": "-"}, {"date": "20131029", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.47, "fluc_ratio": 0.92, "high_price": 2243.9, "last_price": 2239.61, "low_price": 2209.57, "month": "10", "start_price": 2230.33, "total_price": 2028646, "volume": 1273, "volume_price": 31816, "year": "2013", "dividend_ratio": "-", "pbr": 7.23, "per": "-"}, {"date": "20131030", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 27.45, "fluc_ratio": 1.23, "high_price": 2282.79, "last_price": 2267.06, "low_price": 2236.03, "month": "10", "start_price": 2239.05, "total_price": 2053511, "volume": 1065, "volume_price": 23947, "year": "2013", "dividend_ratio": "-", "pbr": 7.32, "per": "-"}, {"date": "20131031", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -2.81, "fluc_ratio": -0.12, "high_price": 2283.58, "last_price": 2264.25, "low_price": 2244.2, "month": "10", "start_price": 2264.66, "total_price": 2050964, "volume": 726, "volume_price": 17249, "year": "2013", "dividend_ratio": "-", "pbr": 7.31, "per": "-"}, {"date": "20131101", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 57.77, "fluc_ratio": 2.55, "high_price": 2328.34, "last_price": 2322.02, "low_price": 2262.47, "month": "11", "start_price": 2267.17, "total_price": 2103295, "volume": 792, "volume_price": 21775, "year": "2013", "dividend_ratio": "-", "pbr": 7.49, "per": "-"}, {"date": "20131104", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -38.53, "fluc_ratio": -1.66, "high_price": 2341.38, "last_price": 2283.49, "low_price": 2283.49, "month": "11", "start_price": 2335.49, "total_price": 2068392, "volume": 757, "volume_price": 25120, "year": "2013", "dividend_ratio": "-", "pbr": 7.37, "per": "-"}, {"date": "20131105", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -23.73, "fluc_ratio": -1.04, "high_price": 2293.23, "last_price": 2259.76, "low_price": 2237.89, "month": "11", "start_price": 2291.69, "total_price": 2046900, "volume": 693, "volume_price": 16145, "year": "2013", "dividend_ratio": "-", "pbr": 7.29, "per": "-"}, {"date": "20131106", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -25.84, "fluc_ratio": -1.14, "high_price": 2269.51, "last_price": 2233.92, "low_price": 2215.31, "month": "11", "start_price": 2269.51, "total_price": 2023491, "volume": 720, "volume_price": 13843, "year": "2013", "dividend_ratio": "-", "pbr": 7.21, "per": "-"}, {"date": "20131107", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 13.86, "fluc_ratio": 0.62, "high_price": 2254.65, "last_price": 2247.78, "low_price": 2216.93, "month": "11", "start_price": 2235.57, "total_price": 2037536, "volume": 797, "volume_price": 17723, "year": "2013", "dividend_ratio": "-", "pbr": 7.26, "per": "-"}, {"date": "20131108", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.21, "fluc_ratio": -0.05, "high_price": 2272.25, "last_price": 2246.57, "low_price": 2227.35, "month": "11", "start_price": 2250.07, "total_price": 2036437, "volume": 667, "volume_price": 18393, "year": "2013", "dividend_ratio": "-", "pbr": 7.25, "per": "-"}, {"date": "20131111", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -62.85, "fluc_ratio": -2.8, "high_price": 2276.08, "last_price": 2183.72, "low_price": 2161.98, "month": "11", "start_price": 2269.74, "total_price": 1979462, "volume": 697, "volume_price": 15597, "year": "2013", "dividend_ratio": "-", "pbr": 7.05, "per": "-"}, {"date": "20131112", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 48.59, "fluc_ratio": 2.23, "high_price": 2232.31, "last_price": 2232.31, "low_price": 2181.32, "month": "11", "start_price": 2184.2, "total_price": 2023506, "volume": 774, "volume_price": 14013, "year": "2013", "dividend_ratio": "-", "pbr": 7.21, "per": "-"}, {"date": "20131113", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -15.8, "fluc_ratio": -0.71, "high_price": 2261.84, "last_price": 2216.51, "low_price": 2197.94, "month": "11", "start_price": 2239.27, "total_price": 2009187, "volume": 933, "volume_price": 19827, "year": "2013", "dividend_ratio": "-", "pbr": 7.15, "per": "-"}, {"date": "20131114", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 9.31, "fluc_ratio": 0.42, "high_price": 2227.36, "last_price": 2225.82, "low_price": 2170.66, "month": "11", "start_price": 2219.59, "total_price": 2017710, "volume": 908, "volume_price": 23335, "year": "2013", "dividend_ratio": "-", "pbr": 7.18, "per": "-"}, {"date": "20131115", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.83, "fluc_ratio": 0.35, "high_price": 2249.65, "last_price": 2233.65, "low_price": 2218.56, "month": "11", "start_price": 2229.78, "total_price": 2028794, "volume": 645, "volume_price": 15193, "year": "2013", "dividend_ratio": "-", "pbr": 7.22, "per": "-"}, {"date": "20131118", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.79, "fluc_ratio": 0.12, "high_price": 2261.69, "last_price": 2236.44, "low_price": 2219.46, "month": "11", "start_price": 2241.88, "total_price": 2031324, "volume": 577, "volume_price": 12570, "year": "2013", "dividend_ratio": "-", "pbr": 7.23, "per": "-"}, {"date": "20131119", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -25.06, "fluc_ratio": -1.12, "high_price": 2246.56, "last_price": 2211.38, "low_price": 2186.43, "month": "11", "start_price": 2242.77, "total_price": 2008564, "volume": 836, "volume_price": 17793, "year": "2013", "dividend_ratio": "-", "pbr": 7.15, "per": "-"}, {"date": "20131120", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 3.4, "fluc_ratio": 0.15, "high_price": 2226.91, "last_price": 2214.78, "low_price": 2186.02, "month": "11", "start_price": 2220.57, "total_price": 2011651, "volume": 523, "volume_price": 10762, "year": "2013", "dividend_ratio": "-", "pbr": 7.16, "per": "-"}, {"date": "20131121", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -7.16, "fluc_ratio": -0.32, "high_price": 2221.08, "last_price": 2207.62, "low_price": 2174.24, "month": "11", "start_price": 2218.22, "total_price": 2005151, "volume": 713, "volume_price": 16108, "year": "2013", "dividend_ratio": "-", "pbr": 7.14, "per": "-"}, {"date": "20131122", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 22.24, "fluc_ratio": 1.01, "high_price": 2239.76, "last_price": 2229.86, "low_price": 2208.07, "month": "11", "start_price": 2225.27, "total_price": 2025348, "volume": 542, "volume_price": 11245, "year": "2013", "dividend_ratio": "-", "pbr": 7.21, "per": "-"}, {"date": "20131125", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.73, "fluc_ratio": -0.53, "high_price": 2245.55, "last_price": 2218.13, "low_price": 2218.13, "month": "11", "start_price": 2229.9, "total_price": 2014692, "volume": 645, "volume_price": 11628, "year": "2013", "dividend_ratio": "-", "pbr": 7.17, "per": "-"}, {"date": "20131126", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 9.4, "fluc_ratio": 0.42, "high_price": 2233.56, "last_price": 2227.53, "low_price": 2209.59, "month": "11", "start_price": 2220.65, "total_price": 2025277, "volume": 669, "volume_price": 12646, "year": "2013", "dividend_ratio": "-", "pbr": 7.21, "per": "-"}, {"date": "20131127", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 32.98, "fluc_ratio": 1.48, "high_price": 2265.55, "last_price": 2260.51, "low_price": 2211.11, "month": "11", "start_price": 2229.5, "total_price": 2055257, "volume": 585, "volume_price": 13068, "year": "2013", "dividend_ratio": "-", "pbr": 7.31, "per": "-"}, {"date": "20131128", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -5.47, "fluc_ratio": -0.24, "high_price": 2271.91, "last_price": 2255.04, "low_price": 2244.24, "month": "11", "start_price": 2271.04, "total_price": 2050954, "volume": 521, "volume_price": 11212, "year": "2013", "dividend_ratio": "-", "pbr": 7.29, "per": "-"}, {"date": "20131129", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.79, "fluc_ratio": -0.08, "high_price": 2260.51, "last_price": 2253.25, "low_price": 2225.68, "month": "11", "start_price": 2256.51, "total_price": 2049326, "volume": 513, "volume_price": 11357, "year": "2013", "dividend_ratio": "-", "pbr": 7.29, "per": "-"}, {"date": "20131202", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -61.06, "fluc_ratio": -2.71, "high_price": 2244.13, "last_price": 2192.19, "low_price": 2188.6, "month": "12", "start_price": 2242.75, "total_price": 1993797, "volume": 690, "volume_price": 13139, "year": "2013", "dividend_ratio": "-", "pbr": 7.09, "per": "-"}, {"date": "20131203", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -20.37, "fluc_ratio": -0.93, "high_price": 2196.68, "last_price": 2171.82, "low_price": 2155.71, "month": "12", "start_price": 2186.29, "total_price": 1975264, "volume": 911, "volume_price": 14618, "year": "2013", "dividend_ratio": "-", "pbr": 7.02, "per": "-"}, {"date": "20131204", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -21.61, "fluc_ratio": -1, "high_price": 2171.21, "last_price": 2150.21, "low_price": 2130.04, "month": "12", "start_price": 2163.79, "total_price": 1955615, "volume": 514, "volume_price": 9399, "year": "2013", "dividend_ratio": "-", "pbr": 6.95, "per": "-"}, {"date": "20131205", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 14.02, "fluc_ratio": 0.65, "high_price": 2164.6, "last_price": 2164.23, "low_price": 2138.21, "month": "12", "start_price": 2149.85, "total_price": 1968360, "volume": 536, "volume_price": 9730, "year": "2013", "dividend_ratio": "-", "pbr": 7.0, "per": "-"}, {"date": "20131206", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -5.74, "fluc_ratio": -0.27, "high_price": 2169.05, "last_price": 2158.49, "low_price": 2147.99, "month": "12", "start_price": 2161.97, "total_price": 1963144, "volume": 516, "volume_price": 9299, "year": "2013", "dividend_ratio": "-", "pbr": 6.98, "per": "-"}, {"date": "20131209", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -82.51, "fluc_ratio": -3.82, "high_price": 2165.18, "last_price": 2075.98, "low_price": 2075.98, "month": "12", "start_price": 2159.91, "total_price": 1888098, "volume": 1976, "volume_price": 38746, "year": "2013", "dividend_ratio": "-", "pbr": 6.71, "per": "-"}, {"date": "20131210", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -28.2, "fluc_ratio": -1.36, "high_price": 2096.25, "last_price": 2047.78, "low_price": 1994.91, "month": "12", "start_price": 2078.47, "total_price": 1862451, "volume": 1832, "volume_price": 27718, "year": "2013", "dividend_ratio": "-", "pbr": 6.62, "per": "-"}, {"date": "20131211", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -33.31, "fluc_ratio": -1.63, "high_price": 2061.57, "last_price": 2014.47, "low_price": 2002.55, "month": "12", "start_price": 2048.54, "total_price": 1833539, "volume": 1054, "volume_price": 17575, "year": "2013", "dividend_ratio": "-", "pbr": 6.51, "per": "-"}, {"date": "20131212", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.94, "fluc_ratio": 0.54, "high_price": 2025.41, "last_price": 2025.41, "low_price": 1991.39, "month": "12", "start_price": 1991.39, "total_price": 1843490, "volume": 440, "volume_price": 7432, "year": "2013", "dividend_ratio": "-", "pbr": 6.55, "per": "-"}, {"date": "20131213", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.76, "fluc_ratio": -0.58, "high_price": 2027.31, "last_price": 2013.65, "low_price": 1992.83, "month": "12", "start_price": 2022.79, "total_price": 1832786, "volume": 345, "volume_price": 6209, "year": "2013", "dividend_ratio": "-", "pbr": 6.51, "per": "-"}, {"date": "20131216", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -18.59, "fluc_ratio": -0.92, "high_price": 2022.79, "last_price": 1995.06, "low_price": 1980.31, "month": "12", "start_price": 2015.65, "total_price": 1815869, "volume": 375, "volume_price": 6595, "year": "2013", "dividend_ratio": "-", "pbr": 6.45, "per": "-"}, {"date": "20131217", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -28.59, "fluc_ratio": -1.43, "high_price": 2013.34, "last_price": 1966.47, "low_price": 1959.15, "month": "12", "start_price": 2000.6, "total_price": 1790036, "volume": 511, "volume_price": 9120, "year": "2013", "dividend_ratio": "-", "pbr": 6.36, "per": "-"}, {"date": "20131218", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1.46, "fluc_ratio": 0.07, "high_price": 1972.83, "last_price": 1967.93, "low_price": 1917.48, "month": "12", "start_price": 1969, "total_price": 1791372, "volume": 697, "volume_price": 15135, "year": "2013", "dividend_ratio": "-", "pbr": 6.36, "per": "-"}, {"date": "20131219", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -21.74, "fluc_ratio": -1.1, "high_price": 1990.59, "last_price": 1946.19, "low_price": 1928.35, "month": "12", "start_price": 1981.71, "total_price": 1811205, "volume": 2254, "volume_price": 21918, "year": "2013", "dividend_ratio": "-", "pbr": 6.29, "per": "-"}, {"date": "20131220", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 41.82, "fluc_ratio": 2.15, "high_price": 1988.01, "last_price": 1988.01, "low_price": 1940.69, "month": "12", "start_price": 1949.62, "total_price": 1850123, "volume": 3006, "volume_price": 24381, "year": "2013", "dividend_ratio": "-", "pbr": 6.56, "per": "-"}, {"date": "20131223", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.42, "fluc_ratio": -0.32, "high_price": 1997.44, "last_price": 1981.59, "low_price": 1970.93, "month": "12", "start_price": 1992.14, "total_price": 1844392, "volume": 1271, "volume_price": 11797, "year": "2013", "dividend_ratio": "-", "pbr": 6.53, "per": "-"}, {"date": "20131224", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.75, "fluc_ratio": 0.29, "high_price": 1993.44, "last_price": 1987.34, "low_price": 1971.71, "month": "12", "start_price": 1987.51, "total_price": 1849744, "volume": 919, "volume_price": 9284, "year": "2013", "dividend_ratio": "-", "pbr": 6.55, "per": "-"}, {"date": "20131226", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 11.73, "fluc_ratio": 0.59, "high_price": 2014.51, "last_price": 1999.07, "low_price": 1989.16, "month": "12", "start_price": 1997.53, "total_price": 1860658, "volume": 1007, "volume_price": 16194, "year": "2013", "dividend_ratio": "-", "pbr": 6.59, "per": "-"}, {"date": "20131227", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 66.5, "fluc_ratio": 3.33, "high_price": 2075.02, "last_price": 2065.57, "low_price": 1998.48, "month": "12", "start_price": 2003.84, "total_price": 1923338, "volume": 1262, "volume_price": 17003, "year": "2013", "dividend_ratio": "-", "pbr": 6.81, "per": "-"}, {"date": "20131230", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 31.39, "fluc_ratio": 1.52, "high_price": 2106.14, "last_price": 2096.96, "low_price": 2062.84, "month": "12", "start_price": 2072.19, "total_price": 1954122, "volume": 823, "volume_price": 12630, "year": "2013", "dividend_ratio": "-", "pbr": 6.92, "per": "-"}, {"date": "20140102", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.68, "fluc_ratio": 0.22, "high_price": 2137.41, "last_price": 2101.64, "low_price": 2087.36, "month": "01", "start_price": 2116.85, "total_price": 1959479, "volume": 855, "volume_price": 11564, "year": "2014", "dividend_ratio": "-", "pbr": 6.93, "per": "-"}, {"date": "20140103", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.17, "fluc_ratio": 0.1, "high_price": 2104.45, "last_price": 2103.81, "low_price": 2063.91, "month": "01", "start_price": 2097.25, "total_price": 1961501, "volume": 616, "volume_price": 8852, "year": "2014", "dividend_ratio": "-", "pbr": 6.94, "per": "-"}, {"date": "20140106", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 39.26, "fluc_ratio": 1.87, "high_price": 2147.76, "last_price": 2143.07, "low_price": 2088.24, "month": "01", "start_price": 2106.37, "total_price": 1998106, "volume": 727, "volume_price": 10937, "year": "2014", "dividend_ratio": "-", "pbr": 7.07, "per": "-"}, {"date": "20140107", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 31.9, "fluc_ratio": 1.49, "high_price": 2180.46, "last_price": 2174.97, "low_price": 2130, "month": "01", "start_price": 2131.33, "total_price": 2027843, "volume": 724, "volume_price": 12176, "year": "2014", "dividend_ratio": "-", "pbr": 7.17, "per": "-"}, {"date": "20140108", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 58.47, "fluc_ratio": 2.69, "high_price": 2237.2, "last_price": 2233.44, "low_price": 2164.82, "month": "01", "start_price": 2179.8, "total_price": 2082706, "volume": 2273, "volume_price": 24635, "year": "2014", "dividend_ratio": "-", "pbr": 7.37, "per": "-"}, {"date": "20140109", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.72, "fluc_ratio": -0.66, "high_price": 2258.57, "last_price": 2218.72, "low_price": 2206.85, "month": "01", "start_price": 2254, "total_price": 2068983, "volume": 1481, "volume_price": 19769, "year": "2014", "dividend_ratio": "-", "pbr": 7.32, "per": "-"}, {"date": "20140110", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.38, "fluc_ratio": -0.15, "high_price": 2226.07, "last_price": 2215.34, "low_price": 2185.28, "month": "01", "start_price": 2223.84, "total_price": 2069169, "volume": 1248, "volume_price": 14387, "year": "2014", "dividend_ratio": "-", "pbr": 7.31, "per": "-"}, {"date": "20140113", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 34.8, "fluc_ratio": 1.57, "high_price": 2255.15, "last_price": 2250.14, "low_price": 2205.28, "month": "01", "start_price": 2221.68, "total_price": 2101675, "volume": 1357, "volume_price": 19354, "year": "2014", "dividend_ratio": "-", "pbr": 7.42, "per": "-"}, {"date": "20140114", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.35, "fluc_ratio": -0.15, "high_price": 2282.08, "last_price": 2246.79, "low_price": 2231.48, "month": "01", "start_price": 2231.48, "total_price": 2098543, "volume": 934, "volume_price": 18267, "year": "2014", "dividend_ratio": "-", "pbr": 7.41, "per": "-"}, {"date": "20140115", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 47.56, "fluc_ratio": 2.12, "high_price": 2306.66, "last_price": 2294.35, "low_price": 2253.38, "month": "01", "start_price": 2264.89, "total_price": 2142970, "volume": 2221, "volume_price": 40128, "year": "2014", "dividend_ratio": "-", "pbr": 7.57, "per": "-"}, {"date": "20140116", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 59.34, "fluc_ratio": 2.59, "high_price": 2367.07, "last_price": 2353.69, "low_price": 2316.41, "month": "01", "start_price": 2320.9, "total_price": 2198393, "volume": 2117, "volume_price": 36604, "year": "2014", "dividend_ratio": "-", "pbr": 7.76, "per": "-"}, {"date": "20140117", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 18.28, "fluc_ratio": 0.78, "high_price": 2375.42, "last_price": 2371.97, "low_price": 2341.83, "month": "01", "start_price": 2361.84, "total_price": 2215467, "volume": 2068, "volume_price": 28619, "year": "2014", "dividend_ratio": "-", "pbr": 7.82, "per": "-"}, {"date": "20140120", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.1, "fluc_ratio": -0.13, "high_price": 2392.25, "last_price": 2368.87, "low_price": 2359.29, "month": "01", "start_price": 2388.81, "total_price": 2212572, "volume": 1593, "volume_price": 25132, "year": "2014", "dividend_ratio": "-", "pbr": 7.81, "per": "-"}, {"date": "20140121", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -34.73, "fluc_ratio": -1.47, "high_price": 2377.79, "last_price": 2334.14, "low_price": 2323.44, "month": "01", "start_price": 2376.3, "total_price": 2180133, "volume": 1084, "volume_price": 17540, "year": "2014", "dividend_ratio": "-", "pbr": 7.7, "per": "-"}, {"date": "20140122", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.06, "fluc_ratio": -0.05, "high_price": 2335.78, "last_price": 2333.08, "low_price": 2297.5, "month": "01", "start_price": 2332.74, "total_price": 2179623, "volume": 1157, "volume_price": 17877, "year": "2014", "dividend_ratio": "-", "pbr": 7.69, "per": "-"}, {"date": "20140123", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.54, "fluc_ratio": 0.67, "high_price": 2369.55, "last_price": 2348.62, "low_price": 2336.18, "month": "01", "start_price": 2338.72, "total_price": 2194135, "volume": 849, "volume_price": 18494, "year": "2014", "dividend_ratio": "-", "pbr": 7.75, "per": "-"}, {"date": "20140124", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 3.96, "fluc_ratio": 0.17, "high_price": 2353.37, "last_price": 2352.58, "low_price": 2314.19, "month": "01", "start_price": 2338.92, "total_price": 2197841, "volume": 800, "volume_price": 14119, "year": "2014", "dividend_ratio": "-", "pbr": 7.76, "per": "-"}, {"date": "20140127", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -100.73, "fluc_ratio": -4.28, "high_price": 2303.76, "last_price": 2251.85, "low_price": 2251.85, "month": "01", "start_price": 2293.65, "total_price": 2103730, "volume": 984, "volume_price": 15352, "year": "2014", "dividend_ratio": "-", "pbr": 7.43, "per": "-"}, {"date": "20140128", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 57.55, "fluc_ratio": 2.56, "high_price": 2314.8, "last_price": 2309.4, "low_price": 2229.75, "month": "01", "start_price": 2264.02, "total_price": 2157496, "volume": 959, "volume_price": 16747, "year": "2014", "dividend_ratio": "-", "pbr": 7.62, "per": "-"}, {"date": "20140129", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 31.31, "fluc_ratio": 1.36, "high_price": 2351.86, "last_price": 2340.71, "low_price": 2318.53, "month": "01", "start_price": 2318.53, "total_price": 2186747, "volume": 764, "volume_price": 15030, "year": "2014", "dividend_ratio": "-", "pbr": 7.72, "per": "-"}, {"date": "20140203", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -34.68, "fluc_ratio": -1.48, "high_price": 2340.77, "last_price": 2306.03, "low_price": 2285.72, "month": "02", "start_price": 2328.57, "total_price": 2154355, "volume": 657, "volume_price": 11138, "year": "2014", "dividend_ratio": "-", "pbr": 7.61, "per": "-"}, {"date": "20140204", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -55.66, "fluc_ratio": -2.41, "high_price": 2268.07, "last_price": 2250.37, "low_price": 2230.56, "month": "02", "start_price": 2254.1, "total_price": 2102947, "volume": 810, "volume_price": 11797, "year": "2014", "dividend_ratio": "-", "pbr": 7.42, "per": "-"}, {"date": "20140205", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.17, "fluc_ratio": 0.9, "high_price": 2273.42, "last_price": 2270.54, "low_price": 2241.63, "month": "02", "start_price": 2266.81, "total_price": 2121795, "volume": 875, "volume_price": 13706, "year": "2014", "dividend_ratio": "-", "pbr": 7.49, "per": "-"}, {"date": "20140206", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 45.99, "fluc_ratio": 2.03, "high_price": 2319.37, "last_price": 2316.53, "low_price": 2273.62, "month": "02", "start_price": 2283.01, "total_price": 2164772, "volume": 1177, "volume_price": 20960, "year": "2014", "dividend_ratio": "-", "pbr": 7.64, "per": "-"}, {"date": "20140207", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 57.98, "fluc_ratio": 2.5, "high_price": 2376.81, "last_price": 2374.51, "low_price": 2331.29, "month": "02", "start_price": 2331.93, "total_price": 2218957, "volume": 1863, "volume_price": 30723, "year": "2014", "dividend_ratio": "-", "pbr": 7.83, "per": "-"}, {"date": "20140210", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 35.75, "fluc_ratio": 1.51, "high_price": 2411.56, "last_price": 2410.26, "low_price": 2382.42, "month": "02", "start_price": 2398.96, "total_price": 2252363, "volume": 1873, "volume_price": 38172, "year": "2014", "dividend_ratio": "-", "pbr": 7.95, "per": "-"}, {"date": "20140211", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.86, "fluc_ratio": 0.12, "high_price": 2416.21, "last_price": 2413.12, "low_price": 2387.03, "month": "02", "start_price": 2410.86, "total_price": 2255038, "volume": 1930, "volume_price": 25679, "year": "2014", "dividend_ratio": "-", "pbr": 7.96, "per": "-"}, {"date": "20140212", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.34, "fluc_ratio": -0.06, "high_price": 2431.9, "last_price": 2411.78, "low_price": 2401.23, "month": "02", "start_price": 2421.94, "total_price": 2253785, "volume": 1260, "volume_price": 18328, "year": "2014", "dividend_ratio": "-", "pbr": 7.95, "per": "-"}, {"date": "20140213", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.78, "fluc_ratio": -0.16, "high_price": 2428.48, "last_price": 2408, "low_price": 2403.03, "month": "02", "start_price": 2415.61, "total_price": 2250248, "volume": 1573, "volume_price": 28972, "year": "2014", "dividend_ratio": "-", "pbr": 7.94, "per": "-"}, {"date": "20140214", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.87, "fluc_ratio": -0.2, "high_price": 2422.66, "last_price": 2403.13, "low_price": 2382.69, "month": "02", "start_price": 2421.42, "total_price": 2246069, "volume": 1054, "volume_price": 20054, "year": "2014", "dividend_ratio": "-", "pbr": 7.92, "per": "-"}, {"date": "20140217", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -25.31, "fluc_ratio": -1.05, "high_price": 2416.26, "last_price": 2377.82, "low_price": 2361, "month": "02", "start_price": 2407.5, "total_price": 2222410, "volume": 826, "volume_price": 14809, "year": "2014", "dividend_ratio": "-", "pbr": 7.84, "per": "-"}, {"date": "20140218", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 57.72, "fluc_ratio": 2.43, "high_price": 2450.24, "last_price": 2435.54, "low_price": 2360.35, "month": "02", "start_price": 2386.75, "total_price": 2276363, "volume": 1031, "volume_price": 22669, "year": "2014", "dividend_ratio": "-", "pbr": 8.03, "per": "-"}, {"date": "20140219", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 80.84, "fluc_ratio": 3.32, "high_price": 2516.38, "last_price": 2516.38, "low_price": 2437.74, "month": "02", "start_price": 2454.63, "total_price": 2351913, "volume": 2136, "volume_price": 42566, "year": "2014", "dividend_ratio": "-", "pbr": 8.3, "per": "-"}, {"date": "20140220", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.3, "fluc_ratio": -0.25, "high_price": 2527.09, "last_price": 2510.08, "low_price": 2496.43, "month": "02", "start_price": 2514.72, "total_price": 2346023, "volume": 2038, "volume_price": 30767, "year": "2014", "dividend_ratio": "-", "pbr": 8.28, "per": "-"}, {"date": "20140221", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.51, "fluc_ratio": 0.26, "high_price": 2533.7, "last_price": 2516.59, "low_price": 2489.67, "month": "02", "start_price": 2514.39, "total_price": 2352114, "volume": 1158, "volume_price": 21385, "year": "2014", "dividend_ratio": "-", "pbr": 8.3, "per": "-"}, {"date": "20140224", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.47, "fluc_ratio": -0.57, "high_price": 2525.78, "last_price": 2502.12, "low_price": 2497.89, "month": "02", "start_price": 2512.17, "total_price": 2338584, "volume": 1509, "volume_price": 22643, "year": "2014", "dividend_ratio": "-", "pbr": 8.25, "per": "-"}, {"date": "20140225", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 118.12, "fluc_ratio": 4.72, "high_price": 2620.24, "last_price": 2620.24, "low_price": 2507.17, "month": "02", "start_price": 2523.24, "total_price": 2449492, "volume": 2602, "volume_price": 40136, "year": "2014", "dividend_ratio": "-", "pbr": 8.64, "per": "-"}, {"date": "20140226", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 13.51, "fluc_ratio": 0.52, "high_price": 2641.73, "last_price": 2633.75, "low_price": 2603.35, "month": "02", "start_price": 2616.8, "total_price": 2462126, "volume": 1526, "volume_price": 28979, "year": "2014", "dividend_ratio": "-", "pbr": 8.68, "per": "-"}, {"date": "20140227", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 33.95, "fluc_ratio": 1.29, "high_price": 2673.2, "last_price": 2667.7, "low_price": 2627.15, "month": "02", "start_price": 2642.26, "total_price": 2494292, "volume": 2985, "volume_price": 40975, "year": "2014", "dividend_ratio": "-", "pbr": 8.79, "per": "-"}, {"date": "20140228", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.88, "fluc_ratio": 0.9, "high_price": 2719.53, "last_price": 2691.58, "low_price": 2659.97, "month": "02", "start_price": 2673.08, "total_price": 2516624, "volume": 3100, "volume_price": 46027, "year": "2014", "dividend_ratio": "-", "pbr": 8.87, "per": "-"}, {"date": "20140303", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 29.04, "fluc_ratio": 1.08, "high_price": 2730.63, "last_price": 2720.62, "low_price": 2668.43, "month": "03", "start_price": 2686.13, "total_price": 2543777, "volume": 1765, "volume_price": 28498, "year": "2014", "dividend_ratio": "-", "pbr": 8.97, "per": "-"}, {"date": "20140304", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 0.37, "fluc_ratio": 0.01, "high_price": 2742, "last_price": 2720.99, "low_price": 2707.94, "month": "03", "start_price": 2712.97, "total_price": 2544124, "volume": 1553, "volume_price": 23537, "year": "2014", "dividend_ratio": "-", "pbr": 8.97, "per": "-"}, {"date": "20140305", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 65.65, "fluc_ratio": 2.41, "high_price": 2786.64, "last_price": 2786.64, "low_price": 2715.48, "month": "03", "start_price": 2719.07, "total_price": 2605808, "volume": 2310, "volume_price": 37482, "year": "2014", "dividend_ratio": "-", "pbr": 9.19, "per": "-"}, {"date": "20140306", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -7.93, "fluc_ratio": -0.28, "high_price": 2794.26, "last_price": 2778.71, "low_price": 2749.52, "month": "03", "start_price": 2779.55, "total_price": 2598391, "volume": 1711, "volume_price": 31427, "year": "2014", "dividend_ratio": "-", "pbr": 9.16, "per": "-"}, {"date": "20140307", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 57.12, "fluc_ratio": 2.06, "high_price": 2835.83, "last_price": 2835.83, "low_price": 2780.25, "month": "03", "start_price": 2780.25, "total_price": 2653768, "volume": 1707, "volume_price": 34274, "year": "2014", "dividend_ratio": "-", "pbr": 9.35, "per": "-"}, {"date": "20140310", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -22.07, "fluc_ratio": -0.78, "high_price": 2836.32, "last_price": 2813.76, "low_price": 2805.3, "month": "03", "start_price": 2818.87, "total_price": 2633450, "volume": 2141, "volume_price": 45079, "year": "2014", "dividend_ratio": "-", "pbr": 9.28, "per": "-"}, {"date": "20140311", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 63.58, "fluc_ratio": 2.26, "high_price": 2877.79, "last_price": 2877.34, "low_price": 2806.33, "month": "03", "start_price": 2831.75, "total_price": 2692956, "volume": 1894, "volume_price": 35814, "year": "2014", "dividend_ratio": "-", "pbr": 9.49, "per": "-"}, {"date": "20140312", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -104.24, "fluc_ratio": -3.62, "high_price": 2868.16, "last_price": 2773.1, "low_price": 2748.92, "month": "03", "start_price": 2866.11, "total_price": 2595396, "volume": 2183, "volume_price": 41823, "year": "2014", "dividend_ratio": "-", "pbr": 9.14, "per": "-"}, {"date": "20140313", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 72.66, "fluc_ratio": 2.62, "high_price": 2848.5, "last_price": 2845.76, "low_price": 2773.08, "month": "03", "start_price": 2786.73, "total_price": 2663397, "volume": 2353, "volume_price": 42385, "year": "2014", "dividend_ratio": "-", "pbr": 9.38, "per": "-"}, {"date": "20140314", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.62, "fluc_ratio": 0.09, "high_price": 2862.28, "last_price": 2848.38, "low_price": 2791.97, "month": "03", "start_price": 2807.78, "total_price": 2667195, "volume": 2199, "volume_price": 37260, "year": "2014", "dividend_ratio": "-", "pbr": 9.39, "per": "-"}, {"date": "20140317", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -103.61, "fluc_ratio": -3.64, "high_price": 2847.72, "last_price": 2744.77, "low_price": 2732.26, "month": "03", "start_price": 2843.26, "total_price": 2570175, "volume": 3665, "volume_price": 59962, "year": "2014", "dividend_ratio": "-", "pbr": 9.05, "per": "-"}, {"date": "20140318", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 58.05, "fluc_ratio": 2.11, "high_price": 2804.86, "last_price": 2802.82, "low_price": 2768.46, "month": "03", "start_price": 2772.33, "total_price": 2624529, "volume": 4365, "volume_price": 68764, "year": "2014", "dividend_ratio": "-", "pbr": 9.24, "per": "-"}, {"date": "20140319", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.31, "fluc_ratio": 0.83, "high_price": 2839.54, "last_price": 2826.13, "low_price": 2788.72, "month": "03", "start_price": 2810.64, "total_price": 2649812, "volume": 4064, "volume_price": 68324, "year": "2014", "dividend_ratio": "-", "pbr": 9.31, "per": "-"}, {"date": "20140320", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 16.33, "fluc_ratio": 0.58, "high_price": 2848.62, "last_price": 2842.46, "low_price": 2805.23, "month": "03", "start_price": 2814.79, "total_price": 2668060, "volume": 3274, "volume_price": 56924, "year": "2014", "dividend_ratio": "-", "pbr": 9.36, "per": "-"}, {"date": "20140321", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 33.41, "fluc_ratio": 1.18, "high_price": 2885.48, "last_price": 2875.87, "low_price": 2853.85, "month": "03", "start_price": 2863.06, "total_price": 2699422, "volume": 2452, "volume_price": 47234, "year": "2014", "dividend_ratio": "-", "pbr": 9.47, "per": "-"}, {"date": "20140324", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -60.02, "fluc_ratio": -2.09, "high_price": 2876.95, "last_price": 2815.85, "low_price": 2794.34, "month": "03", "start_price": 2867.61, "total_price": 2643078, "volume": 3988, "volume_price": 76749, "year": "2014", "dividend_ratio": "-", "pbr": 9.28, "per": "-"}, {"date": "20140325", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -102.25, "fluc_ratio": -3.63, "high_price": 2810.21, "last_price": 2713.6, "low_price": 2707.61, "month": "03", "start_price": 2797.18, "total_price": 2547103, "volume": 2515, "volume_price": 52607, "year": "2014", "dividend_ratio": "-", "pbr": 8.94, "per": "-"}, {"date": "20140326", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -2.32, "fluc_ratio": -0.09, "high_price": 2742.31, "last_price": 2711.28, "low_price": 2671.82, "month": "03", "start_price": 2732.46, "total_price": 2545484, "volume": 2893, "volume_price": 54064, "year": "2014", "dividend_ratio": "-", "pbr": 8.93, "per": "-"}, {"date": "20140327", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -7.84, "fluc_ratio": -0.29, "high_price": 2723.73, "last_price": 2703.44, "low_price": 2689.95, "month": "03", "start_price": 2708.53, "total_price": 2538129, "volume": 3305, "volume_price": 65388, "year": "2014", "dividend_ratio": "-", "pbr": 8.91, "per": "-"}, {"date": "20140328", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 42.46, "fluc_ratio": 1.57, "high_price": 2750.55, "last_price": 2745.9, "low_price": 2697.83, "month": "03", "start_price": 2718.6, "total_price": 2578306, "volume": 3217, "volume_price": 48268, "year": "2014", "dividend_ratio": "-", "pbr": 9.05, "per": "-"}, {"date": "20140331", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -26.54, "fluc_ratio": -0.97, "high_price": 2748.69, "last_price": 2719.36, "low_price": 2676.8, "month": "03", "start_price": 2738.52, "total_price": 2553386, "volume": 2083, "volume_price": 38442, "year": "2014", "dividend_ratio": "-", "pbr": 8.96, "per": "-"}, {"date": "20140401", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 28.69, "fluc_ratio": 1.06, "high_price": 2753.79, "last_price": 2748.05, "low_price": 2716.82, "month": "04", "start_price": 2723.38, "total_price": 2580325, "volume": 2861, "volume_price": 51388, "year": "2014", "dividend_ratio": "-", "pbr": 9.05, "per": "-"}, {"date": "20140402", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 80.19, "fluc_ratio": 2.92, "high_price": 2830.67, "last_price": 2828.24, "low_price": 2753.6, "month": "04", "start_price": 2758.5, "total_price": 2655620, "volume": 2556, "volume_price": 46556, "year": "2014", "dividend_ratio": "-", "pbr": 9.32, "per": "-"}, {"date": "20140403", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -64.62, "fluc_ratio": -2.28, "high_price": 2841.79, "last_price": 2763.62, "low_price": 2763.62, "month": "04", "start_price": 2838.47, "total_price": 2595083, "volume": 2038, "volume_price": 36896, "year": "2014", "dividend_ratio": "-", "pbr": 9.1, "per": "-"}, {"date": "20140404", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 28.1, "fluc_ratio": 1.02, "high_price": 2798.33, "last_price": 2791.72, "low_price": 2754.99, "month": "04", "start_price": 2768.48, "total_price": 2621464, "volume": 2073, "volume_price": 34021, "year": "2014", "dividend_ratio": "-", "pbr": 9.2, "per": "-"}, {"date": "20140407", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -73.35, "fluc_ratio": -2.63, "high_price": 2752.19, "last_price": 2718.37, "low_price": 2703.46, "month": "04", "start_price": 2742.45, "total_price": 2583532, "volume": 2164, "volume_price": 33760, "year": "2014", "dividend_ratio": "-", "pbr": 8.83, "per": "-"}, {"date": "20140408", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.97, "fluc_ratio": -0.48, "high_price": 2719.25, "last_price": 2705.4, "low_price": 2663.69, "month": "04", "start_price": 2692.39, "total_price": 2571203, "volume": 4703, "volume_price": 88596, "year": "2014", "dividend_ratio": "-", "pbr": 8.79, "per": "-"}, {"date": "20140409", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.21, "fluc_ratio": 0.75, "high_price": 2732.31, "last_price": 2725.61, "low_price": 2690.73, "month": "04", "start_price": 2718.78, "total_price": 2590418, "volume": 2901, "volume_price": 51012, "year": "2014", "dividend_ratio": "-", "pbr": 8.86, "per": "-"}, {"date": "20140410", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -5.29, "fluc_ratio": -0.19, "high_price": 2751.3, "last_price": 2720.32, "low_price": 2709.89, "month": "04", "start_price": 2733.92, "total_price": 2572872, "volume": 2611, "volume_price": 40214, "year": "2014", "dividend_ratio": "-", "pbr": 8.84, "per": "-"}, {"date": "20140411", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -2.15, "fluc_ratio": -0.08, "high_price": 2718.17, "last_price": 2718.17, "low_price": 2640.82, "month": "04", "start_price": 2655.33, "total_price": 2570533, "volume": 2190, "volume_price": 36279, "year": "2014", "dividend_ratio": "-", "pbr": 8.83, "per": "-"}, {"date": "20140414", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 42.38, "fluc_ratio": 1.56, "high_price": 2760.55, "last_price": 2760.55, "low_price": 2702.45, "month": "04", "start_price": 2707, "total_price": 2611169, "volume": 1616, "volume_price": 25810, "year": "2014", "dividend_ratio": "-", "pbr": 8.97, "per": "-"}, {"date": "20140415", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.24, "fluc_ratio": -0.04, "high_price": 2782.06, "last_price": 2759.31, "low_price": 2747.69, "month": "04", "start_price": 2780.31, "total_price": 2607795, "volume": 1642, "volume_price": 29968, "year": "2014", "dividend_ratio": "-", "pbr": 8.97, "per": "-"}, {"date": "20140416", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 50.75, "fluc_ratio": 1.84, "high_price": 2812.71, "last_price": 2810.06, "low_price": 2753.29, "month": "04", "start_price": 2769.1, "total_price": 2653550, "volume": 3052, "volume_price": 45147, "year": "2014", "dividend_ratio": "-", "pbr": 9.13, "per": "-"}, {"date": "20140417", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.09, "fluc_ratio": 0.18, "high_price": 2837.31, "last_price": 2815.15, "low_price": 2801.03, "month": "04", "start_price": 2827.54, "total_price": 2657100, "volume": 3621, "volume_price": 36607, "year": "2014", "dividend_ratio": "-", "pbr": 9.15, "per": "-"}, {"date": "20140418", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 63.09, "fluc_ratio": 2.24, "high_price": 2879.06, "last_price": 2878.24, "low_price": 2810.85, "month": "04", "start_price": 2815.1, "total_price": 2724592, "volume": 2512, "volume_price": 39059, "year": "2014", "dividend_ratio": "-", "pbr": 9.34, "per": "-"}, {"date": "20140421", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -27.74, "fluc_ratio": -0.96, "high_price": 2893.02, "last_price": 2850.5, "low_price": 2830.44, "month": "04", "start_price": 2881.94, "total_price": 2699231, "volume": 1555, "volume_price": 22082, "year": "2014", "dividend_ratio": "-", "pbr": 9.25, "per": "-"}, {"date": "20140422", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.06, "fluc_ratio": 0.07, "high_price": 2861.41, "last_price": 2852.56, "low_price": 2831.44, "month": "04", "start_price": 2854.87, "total_price": 2700812, "volume": 1488, "volume_price": 21328, "year": "2014", "dividend_ratio": "-", "pbr": 9.26, "per": "-"}, {"date": "20140423", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -52.05, "fluc_ratio": -1.82, "high_price": 2870.04, "last_price": 2800.51, "low_price": 2794.86, "month": "04", "start_price": 2868.73, "total_price": 2654281, "volume": 2193, "volume_price": 33378, "year": "2014", "dividend_ratio": "-", "pbr": 9.09, "per": "-"}, {"date": "20140424", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -68.51, "fluc_ratio": -2.45, "high_price": 2814.68, "last_price": 2732, "low_price": 2707.34, "month": "04", "start_price": 2811.78, "total_price": 2589924, "volume": 2384, "volume_price": 39070, "year": "2014", "dividend_ratio": "-", "pbr": 8.87, "per": "-"}, {"date": "20140425", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -45.33, "fluc_ratio": -1.66, "high_price": 2742.99, "last_price": 2686.67, "low_price": 2673.52, "month": "04", "start_price": 2740.81, "total_price": 2547762, "volume": 1388, "volume_price": 21260, "year": "2014", "dividend_ratio": "-", "pbr": 8.72, "per": "-"}, {"date": "20140428", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -20.04, "fluc_ratio": -0.75, "high_price": 2687.1, "last_price": 2666.63, "low_price": 2653.69, "month": "04", "start_price": 2664.99, "total_price": 2528409, "volume": 1231, "volume_price": 16719, "year": "2014", "dividend_ratio": "-", "pbr": 8.66, "per": "-"}, {"date": "20140429", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.9, "fluc_ratio": 0.18, "high_price": 2683.21, "last_price": 2671.53, "low_price": 2648.62, "month": "04", "start_price": 2671.13, "total_price": 2534694, "volume": 1054, "volume_price": 14386, "year": "2014", "dividend_ratio": "-", "pbr": 8.67, "per": "-"}, {"date": "20140430", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 75.91, "fluc_ratio": 2.84, "high_price": 2747.44, "last_price": 2747.44, "low_price": 2675.88, "month": "04", "start_price": 2681.2, "total_price": 2613570, "volume": 1945, "volume_price": 31547, "year": "2014", "dividend_ratio": "-", "pbr": 6.88, "per": "-"}, {"date": "20140502", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.27, "fluc_ratio": -0.01, "high_price": 2752.35, "last_price": 2747.17, "low_price": 2724.55, "month": "05", "start_price": 2741.32, "total_price": 2613456, "volume": 1862, "volume_price": 27068, "year": "2014", "dividend_ratio": "-", "pbr": 6.88, "per": "-"}, {"date": "20140507", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -66.26, "fluc_ratio": -2.41, "high_price": 2744.93, "last_price": 2680.91, "low_price": 2680.47, "month": "05", "start_price": 2740.86, "total_price": 2550939, "volume": 1263, "volume_price": 17940, "year": "2014", "dividend_ratio": "-", "pbr": 6.72, "per": "-"}, {"date": "20140508", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -16.73, "fluc_ratio": -0.62, "high_price": 2698.01, "last_price": 2664.18, "low_price": 2642.92, "month": "05", "start_price": 2680.46, "total_price": 2548305, "volume": 1762, "volume_price": 20862, "year": "2014", "dividend_ratio": "-", "pbr": 6.68, "per": "-"}, {"date": "20140509", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 0.56, "fluc_ratio": 0.02, "high_price": 2675.39, "last_price": 2664.74, "low_price": 2645.22, "month": "05", "start_price": 2669.73, "total_price": 2548848, "volume": 1206, "volume_price": 16532, "year": "2014", "dividend_ratio": "-", "pbr": 6.68, "per": "-"}, {"date": "20140512", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -27.12, "fluc_ratio": -1.02, "high_price": 2668.78, "last_price": 2637.62, "low_price": 2633, "month": "05", "start_price": 2666.1, "total_price": 2522904, "volume": 1463, "volume_price": 15353, "year": "2014", "dividend_ratio": "-", "pbr": 6.61, "per": "-"}, {"date": "20140513", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 85.97, "fluc_ratio": 3.26, "high_price": 2724.38, "last_price": 2723.59, "low_price": 2653.74, "month": "05", "start_price": 2656.13, "total_price": 2605139, "volume": 1674, "volume_price": 27357, "year": "2014", "dividend_ratio": "-", "pbr": 6.82, "per": "-"}, {"date": "20140514", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 12.34, "fluc_ratio": 0.45, "high_price": 2740.14, "last_price": 2735.93, "low_price": 2707.75, "month": "05", "start_price": 2729.67, "total_price": 2616941, "volume": 1527, "volume_price": 23409, "year": "2014", "dividend_ratio": "-", "pbr": 6.86, "per": "-"}, {"date": "20140515", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 13.01, "fluc_ratio": 0.48, "high_price": 2752.65, "last_price": 2748.94, "low_price": 2726.43, "month": "05", "start_price": 2742.65, "total_price": 2629377, "volume": 1330, "volume_price": 17634, "year": "2014", "dividend_ratio": "-", "pbr": 6.89, "per": "-"}, {"date": "20140516", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -22.16, "fluc_ratio": -0.81, "high_price": 2744.75, "last_price": 2726.78, "low_price": 2699.45, "month": "05", "start_price": 2744.75, "total_price": 2608379, "volume": 1545, "volume_price": 25203, "year": "2014", "dividend_ratio": "-", "pbr": 6.83, "per": "-"}, {"date": "20140519", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -43.48, "fluc_ratio": -1.59, "high_price": 2733.48, "last_price": 2683.3, "low_price": 2676.17, "month": "05", "start_price": 2733.01, "total_price": 2566790, "volume": 1380, "volume_price": 21240, "year": "2014", "dividend_ratio": "-", "pbr": 6.72, "per": "-"}, {"date": "20140520", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -27.17, "fluc_ratio": -1.01, "high_price": 2708.45, "last_price": 2656.13, "low_price": 2620.92, "month": "05", "start_price": 2707.28, "total_price": 2540795, "volume": 1319, "volume_price": 19498, "year": "2014", "dividend_ratio": "-", "pbr": 6.66, "per": "-"}, {"date": "20140521", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 0.44, "fluc_ratio": 0.02, "high_price": 2662.92, "last_price": 2656.57, "low_price": 2629.39, "month": "05", "start_price": 2637.1, "total_price": 2541219, "volume": 1193, "volume_price": 20486, "year": "2014", "dividend_ratio": "-", "pbr": 6.66, "per": "-"}, {"date": "20140522", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 21.13, "fluc_ratio": 0.8, "high_price": 2683.59, "last_price": 2677.7, "low_price": 2655.48, "month": "05", "start_price": 2659.3, "total_price": 2561435, "volume": 1898, "volume_price": 30202, "year": "2014", "dividend_ratio": "-", "pbr": 6.71, "per": "-"}, {"date": "20140523", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.66, "fluc_ratio": -0.14, "high_price": 2689.55, "last_price": 2674.04, "low_price": 2666.8, "month": "05", "start_price": 2687.37, "total_price": 2557925, "volume": 1019, "volume_price": 17996, "year": "2014", "dividend_ratio": "-", "pbr": 6.7, "per": "-"}, {"date": "20140526", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -21.69, "fluc_ratio": -0.81, "high_price": 2683.05, "last_price": 2652.35, "low_price": 2646.12, "month": "05", "start_price": 2674.47, "total_price": 2537515, "volume": 2106, "volume_price": 25844, "year": "2014", "dividend_ratio": "-", "pbr": 6.65, "per": "-"}, {"date": "20140527", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -15.18, "fluc_ratio": -0.57, "high_price": 2659.54, "last_price": 2637.17, "low_price": 2608.14, "month": "05", "start_price": 2656.7, "total_price": 2522993, "volume": 1560, "volume_price": 21186, "year": "2014", "dividend_ratio": "-", "pbr": 6.61, "per": "-"}, {"date": "20140528", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.36, "fluc_ratio": 0.17, "high_price": 2645.67, "last_price": 2641.53, "low_price": 2615, "month": "05", "start_price": 2636.74, "total_price": 2527157, "volume": 876, "volume_price": 13620, "year": "2014", "dividend_ratio": "-", "pbr": 6.62, "per": "-"}, {"date": "20140529", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -10.47, "fluc_ratio": -0.4, "high_price": 2650.18, "last_price": 2631.06, "low_price": 2620.06, "month": "05", "start_price": 2648.36, "total_price": 2517142, "volume": 864, "volume_price": 14631, "year": "2014", "dividend_ratio": "-", "pbr": 6.59, "per": "-"}, {"date": "20140530", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -10.42, "fluc_ratio": -0.4, "high_price": 2630.28, "last_price": 2620.64, "low_price": 2589.68, "month": "05", "start_price": 2626.13, "total_price": 2507174, "volume": 805, "volume_price": 13434, "year": "2014", "dividend_ratio": "-", "pbr": 6.57, "per": "-"}, {"date": "20140602", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -70.81, "fluc_ratio": -2.7, "high_price": 2624.97, "last_price": 2549.83, "low_price": 2513.38, "month": "06", "start_price": 2609.28, "total_price": 2439435, "volume": 1161, "volume_price": 17390, "year": "2014", "dividend_ratio": "-", "pbr": 6.39, "per": "-"}, {"date": "20140603", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.11, "fluc_ratio": -0.55, "high_price": 2539.03, "last_price": 2535.72, "low_price": 2488.03, "month": "06", "start_price": 2523.8, "total_price": 2425932, "volume": 853, "volume_price": 13236, "year": "2014", "dividend_ratio": "-", "pbr": 6.35, "per": "-"}, {"date": "20140605", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -84.57, "fluc_ratio": -3.34, "high_price": 2534.33, "last_price": 2451.15, "low_price": 2445.37, "month": "06", "start_price": 2525.5, "total_price": 2345021, "volume": 1127, "volume_price": 15899, "year": "2014", "dividend_ratio": "-", "pbr": 6.14, "per": "-"}, {"date": "20140609", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 11.84, "fluc_ratio": 0.48, "high_price": 2494.02, "last_price": 2462.99, "low_price": 2413.63, "month": "06", "start_price": 2451.43, "total_price": 2356356, "volume": 1306, "volume_price": 20852, "year": "2014", "dividend_ratio": "-", "pbr": 6.17, "per": "-"}, {"date": "20140610", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 47.52, "fluc_ratio": 1.93, "high_price": 2510.51, "last_price": 2510.51, "low_price": 2463.19, "month": "06", "start_price": 2463.19, "total_price": 2401816, "volume": 1428, "volume_price": 21978, "year": "2014", "dividend_ratio": "-", "pbr": 6.29, "per": "-"}, {"date": "20140611", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 64.42, "fluc_ratio": 2.57, "high_price": 2576.47, "last_price": 2574.93, "low_price": 2506.3, "month": "06", "start_price": 2518.47, "total_price": 2463440, "volume": 1199, "volume_price": 20463, "year": "2014", "dividend_ratio": "-", "pbr": 6.45, "per": "-"}, {"date": "20140612", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 27.95, "fluc_ratio": 1.09, "high_price": 2602.88, "last_price": 2602.88, "low_price": 2551.78, "month": "06", "start_price": 2567.79, "total_price": 2490183, "volume": 646, "volume_price": 11918, "year": "2014", "dividend_ratio": "-", "pbr": 6.52, "per": "-"}, {"date": "20140613", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 19.88, "fluc_ratio": 0.76, "high_price": 2624.48, "last_price": 2622.76, "low_price": 2587.86, "month": "06", "start_price": 2602.25, "total_price": 2509200, "volume": 1157, "volume_price": 20099, "year": "2014", "dividend_ratio": "-", "pbr": 6.57, "per": "-"}, {"date": "20140616", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.1, "fluc_ratio": 0.16, "high_price": 2646.02, "last_price": 2626.86, "low_price": 2611.91, "month": "06", "start_price": 2611.91, "total_price": 2513126, "volume": 923, "volume_price": 17659, "year": "2014", "dividend_ratio": "-", "pbr": 6.58, "per": "-"}, {"date": "20140617", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 17.65, "fluc_ratio": 0.67, "high_price": 2649.95, "last_price": 2644.51, "low_price": 2627.59, "month": "06", "start_price": 2632.9, "total_price": 2530014, "volume": 1175, "volume_price": 18823, "year": "2014", "dividend_ratio": "-", "pbr": 6.63, "per": "-"}, {"date": "20140618", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.02, "fluc_ratio": -0.49, "high_price": 2669.79, "last_price": 2631.49, "low_price": 2624.08, "month": "06", "start_price": 2669.79, "total_price": 2517554, "volume": 801, "volume_price": 15327, "year": "2014", "dividend_ratio": "-", "pbr": 6.59, "per": "-"}, {"date": "20140619", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.26, "fluc_ratio": 0.58, "high_price": 2651.27, "last_price": 2646.75, "low_price": 2614.18, "month": "06", "start_price": 2632.26, "total_price": 2532154, "volume": 1188, "volume_price": 19249, "year": "2014", "dividend_ratio": "-", "pbr": 6.63, "per": "-"}, {"date": "20140620", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.23, "fluc_ratio": 0.88, "high_price": 2673.88, "last_price": 2669.98, "low_price": 2643.77, "month": "06", "start_price": 2644.86, "total_price": 2554382, "volume": 1120, "volume_price": 17877, "year": "2014", "dividend_ratio": "-", "pbr": 6.69, "per": "-"}, {"date": "20140623", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -42.63, "fluc_ratio": -1.6, "high_price": 2692.94, "last_price": 2627.35, "low_price": 2619.68, "month": "06", "start_price": 2672.87, "total_price": 2513592, "volume": 928, "volume_price": 14901, "year": "2014", "dividend_ratio": "-", "pbr": 6.58, "per": "-"}, {"date": "20140624", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.73, "fluc_ratio": -0.03, "high_price": 2648.69, "last_price": 2626.62, "low_price": 2602.42, "month": "06", "start_price": 2642.24, "total_price": 2512900, "volume": 1020, "volume_price": 14385, "year": "2014", "dividend_ratio": "-", "pbr": 6.58, "per": "-"}, {"date": "20140625", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -17.46, "fluc_ratio": -0.66, "high_price": 2631.33, "last_price": 2609.16, "low_price": 2599.48, "month": "06", "start_price": 2629.02, "total_price": 2496190, "volume": 720, "volume_price": 10751, "year": "2014", "dividend_ratio": "-", "pbr": 6.54, "per": "-"}, {"date": "20140626", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 13.55, "fluc_ratio": 0.52, "high_price": 2636.57, "last_price": 2622.71, "low_price": 2613.23, "month": "06", "start_price": 2615.31, "total_price": 2509159, "volume": 648, "volume_price": 9152, "year": "2014", "dividend_ratio": "-", "pbr": 6.57, "per": "-"}, {"date": "20140627", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 39.31, "fluc_ratio": 1.5, "high_price": 2662.02, "last_price": 2662.02, "low_price": 2612.72, "month": "06", "start_price": 2612.72, "total_price": 2546759, "volume": 808, "volume_price": 14147, "year": "2014", "dividend_ratio": "-", "pbr": 6.67, "per": "-"}, {"date": "20140630", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 17.34, "fluc_ratio": 0.65, "high_price": 2689.89, "last_price": 2679.36, "low_price": 2649.89, "month": "06", "start_price": 2675.14, "total_price": 2563352, "volume": 630, "volume_price": 12944, "year": "2014", "dividend_ratio": "-", "pbr": 6.71, "per": "-"}, {"date": "20140701", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 43.93, "fluc_ratio": 1.64, "high_price": 2723.29, "last_price": 2723.29, "low_price": 2670.25, "month": "07", "start_price": 2676.03, "total_price": 2605379, "volume": 986, "volume_price": 25858, "year": "2014", "dividend_ratio": "-", "pbr": 6.82, "per": "-"}, {"date": "20140702", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 28.34, "fluc_ratio": 1.04, "high_price": 2778.7, "last_price": 2751.63, "low_price": 2721.25, "month": "07", "start_price": 2731.92, "total_price": 2632490, "volume": 1044, "volume_price": 24663, "year": "2014", "dividend_ratio": "-", "pbr": 6.89, "per": "-"}, {"date": "20140703", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 95.36, "fluc_ratio": 3.47, "high_price": 2848, "last_price": 2846.99, "low_price": 2752.24, "month": "07", "start_price": 2755.97, "total_price": 2723723, "volume": 988, "volume_price": 24910, "year": "2014", "dividend_ratio": "-", "pbr": 7.13, "per": "-"}, {"date": "20140704", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 24.29, "fluc_ratio": 0.85, "high_price": 2876.29, "last_price": 2871.28, "low_price": 2822.05, "month": "07", "start_price": 2875.03, "total_price": 2749228, "volume": 1231, "volume_price": 25364, "year": "2014", "dividend_ratio": "-", "pbr": 7.19, "per": "-"}, {"date": "20140707", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 12.92, "fluc_ratio": 0.45, "high_price": 2912.19, "last_price": 2884.2, "low_price": 2851, "month": "07", "start_price": 2879.31, "total_price": 2761599, "volume": 661, "volume_price": 15144, "year": "2014", "dividend_ratio": "-", "pbr": 7.23, "per": "-"}, {"date": "20140708", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.54, "fluc_ratio": -0.3, "high_price": 2892.2, "last_price": 2875.66, "low_price": 2817.64, "month": "07", "start_price": 2885.22, "total_price": 2753420, "volume": 1007, "volume_price": 22133, "year": "2014", "dividend_ratio": "-", "pbr": 7.21, "per": "-"}, {"date": "20140709", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -34.51, "fluc_ratio": -1.2, "high_price": 2873.93, "last_price": 2841.15, "low_price": 2826.6, "month": "07", "start_price": 2857.9, "total_price": 2720377, "volume": 2627, "volume_price": 60948, "year": "2014", "dividend_ratio": "-", "pbr": 7.12, "per": "-"}, {"date": "20140710", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 49.61, "fluc_ratio": 1.75, "high_price": 2895.88, "last_price": 2890.76, "low_price": 2830.94, "month": "07", "start_price": 2860.37, "total_price": 2767879, "volume": 2618, "volume_price": 50321, "year": "2014", "dividend_ratio": "-", "pbr": 7.24, "per": "-"}, {"date": "20140711", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 13.25, "fluc_ratio": 0.46, "high_price": 2942.81, "last_price": 2904.01, "low_price": 2865.94, "month": "07", "start_price": 2877.24, "total_price": 2785214, "volume": 1832, "volume_price": 33293, "year": "2014", "dividend_ratio": "-", "pbr": 7.28, "per": "-"}, {"date": "20140714", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 11.26, "fluc_ratio": 0.39, "high_price": 2927.26, "last_price": 2915.27, "low_price": 2874.48, "month": "07", "start_price": 2911.16, "total_price": 2796011, "volume": 1581, "volume_price": 28669, "year": "2014", "dividend_ratio": "-", "pbr": 7.31, "per": "-"}, {"date": "20140715", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -93.92, "fluc_ratio": -3.22, "high_price": 2916.85, "last_price": 2821.35, "low_price": 2820.54, "month": "07", "start_price": 2912.31, "total_price": 2705935, "volume": 1351, "volume_price": 28809, "year": "2014", "dividend_ratio": "-", "pbr": 7.07, "per": "-"}, {"date": "20140716", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -28.35, "fluc_ratio": -1, "high_price": 2823.27, "last_price": 2793, "low_price": 2730.85, "month": "07", "start_price": 2816.78, "total_price": 2678743, "volume": 1510, "volume_price": 29398, "year": "2014", "dividend_ratio": "-", "pbr": 7.0, "per": "-"}, {"date": "20140717", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.22, "fluc_ratio": 0.54, "high_price": 2808.22, "last_price": 2808.22, "low_price": 2784.73, "month": "07", "start_price": 2787.21, "total_price": 2693344, "volume": 1161, "volume_price": 19024, "year": "2014", "dividend_ratio": "-", "pbr": 7.04, "per": "-"}, {"date": "20140718", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 39.51, "fluc_ratio": 1.41, "high_price": 2849.48, "last_price": 2847.73, "low_price": 2778.12, "month": "07", "start_price": 2812.19, "total_price": 2731236, "volume": 1574, "volume_price": 33707, "year": "2014", "dividend_ratio": "-", "pbr": 7.14, "per": "-"}, {"date": "20140721", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 19.26, "fluc_ratio": 0.68, "high_price": 2887.45, "last_price": 2866.99, "low_price": 2849.44, "month": "07", "start_price": 2881.95, "total_price": 2749710, "volume": 1801, "volume_price": 32473, "year": "2014", "dividend_ratio": "-", "pbr": 7.18, "per": "-"}, {"date": "20140722", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1, "fluc_ratio": 0.03, "high_price": 2871.5, "last_price": 2867.99, "low_price": 2829.91, "month": "07", "start_price": 2869.14, "total_price": 2750667, "volume": 2416, "volume_price": 41226, "year": "2014", "dividend_ratio": "-", "pbr": 7.19, "per": "-"}, {"date": "20140723", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.81, "fluc_ratio": -0.52, "high_price": 2893.92, "last_price": 2853.18, "low_price": 2853.18, "month": "07", "start_price": 2878.28, "total_price": 2736461, "volume": 2213, "volume_price": 35624, "year": "2014", "dividend_ratio": "-", "pbr": 7.15, "per": "-"}, {"date": "20140724", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 38.01, "fluc_ratio": 1.33, "high_price": 2923.97, "last_price": 2891.19, "low_price": 2854.98, "month": "07", "start_price": 2872.63, "total_price": 2772921, "volume": 2745, "volume_price": 40181, "year": "2014", "dividend_ratio": "-", "pbr": 7.24, "per": "-"}, {"date": "20140725", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -5.95, "fluc_ratio": -0.21, "high_price": 2897.15, "last_price": 2885.24, "low_price": 2862.63, "month": "07", "start_price": 2896.59, "total_price": 2767207, "volume": 1656, "volume_price": 23230, "year": "2014", "dividend_ratio": "-", "pbr": 7.23, "per": "-"}, {"date": "20140728", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -67.44, "fluc_ratio": -2.34, "high_price": 2892.1, "last_price": 2817.8, "low_price": 2808.6, "month": "07", "start_price": 2884.83, "total_price": 2702528, "volume": 1834, "volume_price": 29645, "year": "2014", "dividend_ratio": "-", "pbr": 7.06, "per": "-"}, {"date": "20140729", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -66.29, "fluc_ratio": -2.35, "high_price": 2833.26, "last_price": 2751.51, "low_price": 2737.33, "month": "07", "start_price": 2825.9, "total_price": 2639382, "volume": 1368, "volume_price": 25319, "year": "2014", "dividend_ratio": "-", "pbr": 6.89, "per": "-"}, {"date": "20140730", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -43.83, "fluc_ratio": -1.59, "high_price": 2759.97, "last_price": 2707.68, "low_price": 2695.9, "month": "07", "start_price": 2757.76, "total_price": 2597338, "volume": 1796, "volume_price": 25344, "year": "2014", "dividend_ratio": "-", "pbr": 6.78, "per": "-"}, {"date": "20140731", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.34, "fluc_ratio": 0.57, "high_price": 2735.64, "last_price": 2723.02, "low_price": 2636.69, "month": "07", "start_price": 2729.98, "total_price": 2612060, "volume": 1558, "volume_price": 23491, "year": "2014", "dividend_ratio": "-", "pbr": 6.82, "per": "-"}, {"date": "20140801", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 66.41, "fluc_ratio": 2.44, "high_price": 2789.43, "last_price": 2789.43, "low_price": 2675.5, "month": "08", "start_price": 2692.64, "total_price": 2675764, "volume": 1781, "volume_price": 29771, "year": "2014", "dividend_ratio": "-", "pbr": 6.99, "per": "-"}, {"date": "20140804", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 22.06, "fluc_ratio": 0.79, "high_price": 2840.57, "last_price": 2811.49, "low_price": 2794.17, "month": "08", "start_price": 2828.68, "total_price": 2696918, "volume": 2889, "volume_price": 48111, "year": "2014", "dividend_ratio": "-", "pbr": 7.05, "per": "-"}, {"date": "20140805", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.85, "fluc_ratio": -0.53, "high_price": 2831.45, "last_price": 2796.64, "low_price": 2776.15, "month": "08", "start_price": 2808.97, "total_price": 2682675, "volume": 1714, "volume_price": 36753, "year": "2014", "dividend_ratio": "-", "pbr": 7.01, "per": "-"}, {"date": "20140806", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 34.46, "fluc_ratio": 1.23, "high_price": 2851.7, "last_price": 2831.1, "low_price": 2799.11, "month": "08", "start_price": 2812.87, "total_price": 2715732, "volume": 1994, "volume_price": 52578, "year": "2014", "dividend_ratio": "-", "pbr": 7.09, "per": "-"}, {"date": "20140807", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -21.1, "fluc_ratio": -0.75, "high_price": 2856.96, "last_price": 2810, "low_price": 2805, "month": "08", "start_price": 2831.12, "total_price": 2695493, "volume": 1026, "volume_price": 27041, "year": "2014", "dividend_ratio": "-", "pbr": 7.04, "per": "-"}, {"date": "20140808", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 35.09, "fluc_ratio": 1.25, "high_price": 2845.09, "last_price": 2845.09, "low_price": 2783.34, "month": "08", "start_price": 2827.92, "total_price": 2729150, "volume": 987, "volume_price": 21385, "year": "2014", "dividend_ratio": "-", "pbr": 7.13, "per": "-"}, {"date": "20140811", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 35.95, "fluc_ratio": 1.26, "high_price": 2927.35, "last_price": 2881.04, "low_price": 2874.61, "month": "08", "start_price": 2879.01, "total_price": 2763633, "volume": 1135, "volume_price": 34325, "year": "2014", "dividend_ratio": "-", "pbr": 7.22, "per": "-"}, {"date": "20140812", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 32.55, "fluc_ratio": 1.13, "high_price": 2923.53, "last_price": 2913.59, "low_price": 2879.91, "month": "08", "start_price": 2907.13, "total_price": 2795220, "volume": 1003, "volume_price": 24262, "year": "2014", "dividend_ratio": "-", "pbr": 7.3, "per": "-"}, {"date": "20140813", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 80.78, "fluc_ratio": 2.77, "high_price": 2996.04, "last_price": 2994.37, "low_price": 2914.88, "month": "08", "start_price": 2952.23, "total_price": 2877325, "volume": 1295, "volume_price": 28979, "year": "2014", "dividend_ratio": "-", "pbr": 7.5, "per": "-"}, {"date": "20140814", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.21, "fluc_ratio": -0.04, "high_price": 3019.6, "last_price": 2993.16, "low_price": 2972.95, "month": "08", "start_price": 2991.47, "total_price": 2876170, "volume": 2277, "volume_price": 35242, "year": "2014", "dividend_ratio": "-", "pbr": 7.5, "per": "-"}, {"date": "20140818", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -48.29, "fluc_ratio": -1.61, "high_price": 2993.96, "last_price": 2944.87, "low_price": 2934.81, "month": "08", "start_price": 2993.96, "total_price": 2829767, "volume": 2167, "volume_price": 31803, "year": "2014", "dividend_ratio": "-", "pbr": 7.38, "per": "-"}, {"date": "20140819", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 67.09, "fluc_ratio": 2.28, "high_price": 3017.05, "last_price": 3011.96, "low_price": 2953.03, "month": "08", "start_price": 2964.36, "total_price": 2894229, "volume": 1969, "volume_price": 42172, "year": "2014", "dividend_ratio": "-", "pbr": 7.55, "per": "-"}, {"date": "20140820", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -32.13, "fluc_ratio": -1.07, "high_price": 3026.51, "last_price": 2979.83, "low_price": 2964.36, "month": "08", "start_price": 3022.69, "total_price": 2863807, "volume": 1357, "volume_price": 32444, "year": "2014", "dividend_ratio": "-", "pbr": 7.47, "per": "-"}, {"date": "20140821", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -19.56, "fluc_ratio": -0.66, "high_price": 2994.51, "last_price": 2960.27, "low_price": 2948.38, "month": "08", "start_price": 2984.4, "total_price": 2845011, "volume": 1738, "volume_price": 36362, "year": "2014", "dividend_ratio": "-", "pbr": 7.42, "per": "-"}, {"date": "20140822", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.82, "fluc_ratio": -0.43, "high_price": 2999.78, "last_price": 2947.45, "low_price": 2939.69, "month": "08", "start_price": 2998.2, "total_price": 2638397, "volume": 2088, "volume_price": 37096, "year": "2014", "dividend_ratio": "-", "pbr": 7.39, "per": "-"}, {"date": "20140825", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 0.36, "fluc_ratio": 0.01, "high_price": 2970.89, "last_price": 2947.81, "low_price": 2910.43, "month": "08", "start_price": 2957.66, "total_price": 2633587, "volume": 2583, "volume_price": 38308, "year": "2014", "dividend_ratio": "-", "pbr": 7.39, "per": "-"}, {"date": "20140826", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 45.17, "fluc_ratio": 1.53, "high_price": 3005.37, "last_price": 2992.98, "low_price": 2959.4, "month": "08", "start_price": 2960.74, "total_price": 2659803, "volume": 2578, "volume_price": 36602, "year": "2014", "dividend_ratio": "-", "pbr": 7.5, "per": "-"}, {"date": "20140827", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 27.9, "fluc_ratio": 0.93, "high_price": 3034.58, "last_price": 3020.88, "low_price": 2979.77, "month": "08", "start_price": 3005.71, "total_price": 2681896, "volume": 1470, "volume_price": 30558, "year": "2014", "dividend_ratio": "-", "pbr": 7.57, "per": "-"}, {"date": "20140828", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -15.31, "fluc_ratio": -0.51, "high_price": 3042.84, "last_price": 3005.57, "low_price": 3001.29, "month": "08", "start_price": 3026.99, "total_price": 2670474, "volume": 1781, "volume_price": 31961, "year": "2014", "dividend_ratio": "-", "pbr": 7.53, "per": "-"}, {"date": "20140829", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 25.76, "fluc_ratio": 0.86, "high_price": 3046.96, "last_price": 3031.33, "low_price": 2980.27, "month": "08", "start_price": 3005, "total_price": 2695234, "volume": 1612, "volume_price": 27165, "year": "2014", "dividend_ratio": "-", "pbr": 7.6, "per": "-"}, {"date": "20140901", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -64.82, "fluc_ratio": -2.14, "high_price": 3035.35, "last_price": 2966.51, "low_price": 2962.97, "month": "09", "start_price": 3026.36, "total_price": 2642439, "volume": 1657, "volume_price": 26380, "year": "2014", "dividend_ratio": "-", "pbr": 7.43, "per": "-"}, {"date": "20140902", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 36.58, "fluc_ratio": 1.23, "high_price": 3007.2, "last_price": 3003.09, "low_price": 2938.34, "month": "09", "start_price": 2957.14, "total_price": 2682588, "volume": 1387, "volume_price": 23198, "year": "2014", "dividend_ratio": "-", "pbr": 7.53, "per": "-"}, {"date": "20140903", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 77.13, "fluc_ratio": 2.57, "high_price": 3080.22, "last_price": 3080.22, "low_price": 2994.56, "month": "09", "start_price": 2995.13, "total_price": 2743048, "volume": 1522, "volume_price": 26464, "year": "2014", "dividend_ratio": "-", "pbr": 7.72, "per": "-"}, {"date": "20140904", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -25.33, "fluc_ratio": -0.82, "high_price": 3099.1, "last_price": 3054.89, "low_price": 3039.87, "month": "09", "start_price": 3090.49, "total_price": 2717383, "volume": 2333, "volume_price": 29266, "year": "2014", "dividend_ratio": "-", "pbr": 7.66, "per": "-"}, {"date": "20140905", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -9.32, "fluc_ratio": -0.31, "high_price": 3069.81, "last_price": 3045.57, "low_price": 3016.83, "month": "09", "start_price": 3039.11, "total_price": 2715819, "volume": 1962, "volume_price": 27459, "year": "2014", "dividend_ratio": "-", "pbr": 7.63, "per": "-"}, {"date": "20140911", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -7.03, "fluc_ratio": -0.23, "high_price": 3066.37, "last_price": 3038.54, "low_price": 3022.75, "month": "09", "start_price": 3049.82, "total_price": 2713561, "volume": 1319, "volume_price": 21847, "year": "2014", "dividend_ratio": "-", "pbr": 7.61, "per": "-"}, {"date": "20140912", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -37.12, "fluc_ratio": -1.22, "high_price": 3047.29, "last_price": 3001.42, "low_price": 2983.31, "month": "09", "start_price": 3032.08, "total_price": 2679890, "volume": 1477, "volume_price": 23295, "year": "2014", "dividend_ratio": "-", "pbr": 7.52, "per": "-"}, {"date": "20140915", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.41, "fluc_ratio": 0.78, "high_price": 3032.64, "last_price": 3024.83, "low_price": 2977.32, "month": "09", "start_price": 3002.33, "total_price": 2706160, "volume": 1302, "volume_price": 22290, "year": "2014", "dividend_ratio": "-", "pbr": 7.58, "per": "-"}, {"date": "20140916", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 41.49, "fluc_ratio": 1.37, "high_price": 3066.32, "last_price": 3066.32, "low_price": 3014.52, "month": "09", "start_price": 3020, "total_price": 2748762, "volume": 1462, "volume_price": 26413, "year": "2014", "dividend_ratio": "-", "pbr": 7.68, "per": "-"}, {"date": "20140917", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -72.88, "fluc_ratio": -2.38, "high_price": 3066.75, "last_price": 2993.44, "low_price": 2993.44, "month": "09", "start_price": 3060.61, "total_price": 2686970, "volume": 1137, "volume_price": 20753, "year": "2014", "dividend_ratio": "-", "pbr": 7.5, "per": "-"}, {"date": "20140918", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -36.61, "fluc_ratio": -1.22, "high_price": 3003.04, "last_price": 2956.83, "low_price": 2956.83, "month": "09", "start_price": 2995.77, "total_price": 2652519, "volume": 1180, "volume_price": 19718, "year": "2014", "dividend_ratio": "-", "pbr": 7.41, "per": "-"}, {"date": "20140919", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 13.99, "fluc_ratio": 0.47, "high_price": 2972.27, "last_price": 2970.82, "low_price": 2941.38, "month": "09", "start_price": 2960.05, "total_price": 2674946, "volume": 1783, "volume_price": 27346, "year": "2014", "dividend_ratio": "-", "pbr": 7.44, "per": "-"}, {"date": "20140922", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -31.57, "fluc_ratio": -1.06, "high_price": 2988.73, "last_price": 2939.25, "low_price": 2932.1, "month": "09", "start_price": 2982.07, "total_price": 2652479, "volume": 1218, "volume_price": 21368, "year": "2014", "dividend_ratio": "-", "pbr": 7.36, "per": "-"}, {"date": "20140923", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 3.54, "fluc_ratio": 0.12, "high_price": 2948.99, "last_price": 2942.79, "low_price": 2896.47, "month": "09", "start_price": 2937.22, "total_price": 2658523, "volume": 928, "volume_price": 15888, "year": "2014", "dividend_ratio": "-", "pbr": 7.37, "per": "-"}, {"date": "20140924", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.85, "fluc_ratio": 0.81, "high_price": 2982.84, "last_price": 2966.64, "low_price": 2936.54, "month": "09", "start_price": 2937.06, "total_price": 2672877, "volume": 1797, "volume_price": 26044, "year": "2014", "dividend_ratio": "-", "pbr": 7.43, "per": "-"}, {"date": "20140925", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.69, "fluc_ratio": 0.7, "high_price": 2997.38, "last_price": 2987.33, "low_price": 2970.39, "month": "09", "start_price": 2988.57, "total_price": 2683931, "volume": 1340, "volume_price": 26129, "year": "2014", "dividend_ratio": "-", "pbr": 7.48, "per": "-"}, {"date": "20140926", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -5.75, "fluc_ratio": -0.19, "high_price": 2985.23, "last_price": 2981.58, "low_price": 2953.88, "month": "09", "start_price": 2957.77, "total_price": 2895946, "volume": 1143, "volume_price": 25590, "year": "2014", "dividend_ratio": "-", "pbr": 7.46, "per": "-"}, {"date": "20140929", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -72.13, "fluc_ratio": -2.42, "high_price": 2995.05, "last_price": 2909.45, "low_price": 2894.28, "month": "09", "start_price": 2992.37, "total_price": 2825884, "volume": 1910, "volume_price": 30085, "year": "2014", "dividend_ratio": "-", "pbr": 7.28, "per": "-"}, {"date": "20140930", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.33, "fluc_ratio": 0.36, "high_price": 2932.74, "last_price": 2919.78, "low_price": 2891.87, "month": "09", "start_price": 2909.77, "total_price": 2838804, "volume": 1275, "volume_price": 22931, "year": "2014", "dividend_ratio": "-", "pbr": 7.31, "per": "-"}, {"date": "20141001", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.75, "fluc_ratio": -0.4, "high_price": 2940.34, "last_price": 2908.03, "low_price": 2883.36, "month": "10", "start_price": 2932.81, "total_price": 2827374, "volume": 1391, "volume_price": 24174, "year": "2014", "dividend_ratio": "-", "pbr": 7.28, "per": "-"}, {"date": "20141002", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 28.89, "fluc_ratio": 0.99, "high_price": 2944.89, "last_price": 2936.92, "low_price": 2876.18, "month": "10", "start_price": 2898.19, "total_price": 2855468, "volume": 1181, "volume_price": 18721, "year": "2014", "dividend_ratio": "-", "pbr": 7.35, "per": "-"}, {"date": "20141006", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.36, "fluc_ratio": -0.39, "high_price": 2963.3, "last_price": 2925.56, "low_price": 2909.41, "month": "10", "start_price": 2963.3, "total_price": 2844423, "volume": 2290, "volume_price": 34345, "year": "2014", "dividend_ratio": "-", "pbr": 7.32, "per": "-"}, {"date": "20141007", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -20.76, "fluc_ratio": -0.71, "high_price": 2921.88, "last_price": 2904.8, "low_price": 2873.54, "month": "10", "start_price": 2921.88, "total_price": 2824235, "volume": 2375, "volume_price": 36286, "year": "2014", "dividend_ratio": "-", "pbr": 7.27, "per": "-"}, {"date": "20141008", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 52.75, "fluc_ratio": 1.82, "high_price": 2960.5, "last_price": 2957.55, "low_price": 2890.44, "month": "10", "start_price": 2894.09, "total_price": 2875519, "volume": 2329, "volume_price": 46932, "year": "2014", "dividend_ratio": "-", "pbr": 7.4, "per": "-"}, {"date": "20141010", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -9.9, "fluc_ratio": -0.33, "high_price": 2979.85, "last_price": 2947.65, "low_price": 2908.25, "month": "10", "start_price": 2960.53, "total_price": 2865902, "volume": 5168, "volume_price": 61504, "year": "2014", "dividend_ratio": "-", "pbr": 7.38, "per": "-"}, {"date": "20141013", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -64.53, "fluc_ratio": -2.19, "high_price": 2937.07, "last_price": 2883.12, "low_price": 2848.3, "month": "10", "start_price": 2928.38, "total_price": 2803156, "volume": 5735, "volume_price": 59223, "year": "2014", "dividend_ratio": "-", "pbr": 7.22, "per": "-"}, {"date": "20141014", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.37, "fluc_ratio": -0.15, "high_price": 2894.81, "last_price": 2878.75, "low_price": 2845, "month": "10", "start_price": 2868.65, "total_price": 2798906, "volume": 4015, "volume_price": 43406, "year": "2014", "dividend_ratio": "-", "pbr": 7.2, "per": "-"}, {"date": "20141015", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 30.82, "fluc_ratio": 1.07, "high_price": 2936.65, "last_price": 2909.57, "low_price": 2878.37, "month": "10", "start_price": 2880.29, "total_price": 2828878, "volume": 5295, "volume_price": 60789, "year": "2014", "dividend_ratio": "-", "pbr": 7.28, "per": "-"}, {"date": "20141016", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 16.86, "fluc_ratio": 0.58, "high_price": 2942.99, "last_price": 2926.43, "low_price": 2881.33, "month": "10", "start_price": 2906.63, "total_price": 2845264, "volume": 3875, "volume_price": 46917, "year": "2014", "dividend_ratio": "-", "pbr": 7.32, "per": "-"}, {"date": "20141017", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 103.16, "fluc_ratio": 3.53, "high_price": 3046.89, "last_price": 3029.59, "low_price": 2937.8, "month": "10", "start_price": 2955.68, "total_price": 2945567, "volume": 5007, "volume_price": 71934, "year": "2014", "dividend_ratio": "-", "pbr": 7.58, "per": "-"}, {"date": "20141020", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 8.76, "fluc_ratio": 0.29, "high_price": 3074.62, "last_price": 3038.35, "low_price": 3022.47, "month": "10", "start_price": 3055.33, "total_price": 2954087, "volume": 4739, "volume_price": 77100, "year": "2014", "dividend_ratio": "-", "pbr": 7.6, "per": "-"}, {"date": "20141021", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.44, "fluc_ratio": 0.21, "high_price": 3047.73, "last_price": 3044.79, "low_price": 2994.01, "month": "10", "start_price": 3020.63, "total_price": 2960342, "volume": 3491, "volume_price": 51229, "year": "2014", "dividend_ratio": "-", "pbr": 7.62, "per": "-"}, {"date": "20141022", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.7, "fluc_ratio": -0.06, "high_price": 3089.96, "last_price": 3043.09, "low_price": 3032.29, "month": "10", "start_price": 3053.58, "total_price": 2958694, "volume": 3974, "volume_price": 63237, "year": "2014", "dividend_ratio": "-", "pbr": 7.62, "per": "-"}, {"date": "20141023", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.1, "fluc_ratio": -0.43, "high_price": 3071.11, "last_price": 3029.99, "low_price": 3009.87, "month": "10", "start_price": 3046.16, "total_price": 2945956, "volume": 3483, "volume_price": 53091, "year": "2014", "dividend_ratio": "-", "pbr": 7.58, "per": "-"}, {"date": "20141024", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 12.81, "fluc_ratio": 0.42, "high_price": 3052.87, "last_price": 3042.8, "low_price": 3015.15, "month": "10", "start_price": 3050.53, "total_price": 2958412, "volume": 4454, "volume_price": 68543, "year": "2014", "dividend_ratio": "-", "pbr": 7.62, "per": "-"}, {"date": "20141027", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -62.99, "fluc_ratio": -2.07, "high_price": 3060.25, "last_price": 2979.81, "low_price": 2975.75, "month": "10", "start_price": 3054.59, "total_price": 2897165, "volume": 2585, "volume_price": 39412, "year": "2014", "dividend_ratio": "-", "pbr": 7.46, "per": "-"}, {"date": "20141028", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 33.8, "fluc_ratio": 1.13, "high_price": 3019.53, "last_price": 3013.61, "low_price": 2972.22, "month": "10", "start_price": 3005.25, "total_price": 2930026, "volume": 3390, "volume_price": 46508, "year": "2014", "dividend_ratio": "-", "pbr": 7.54, "per": "-"}, {"date": "20141029", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -52.57, "fluc_ratio": -1.74, "high_price": 3019.4, "last_price": 2961.04, "low_price": 2922.22, "month": "10", "start_price": 3014.91, "total_price": 2878916, "volume": 2326, "volume_price": 45895, "year": "2014", "dividend_ratio": "-", "pbr": 7.41, "per": "-"}, {"date": "20141030", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -26.57, "fluc_ratio": -0.9, "high_price": 2972.84, "last_price": 2934.47, "low_price": 2884.33, "month": "10", "start_price": 2964.78, "total_price": 2853088, "volume": 2527, "volume_price": 43551, "year": "2014", "dividend_ratio": "-", "pbr": 7.34, "per": "-"}, {"date": "20141031", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -57.89, "fluc_ratio": -1.97, "high_price": 2978.83, "last_price": 2876.58, "low_price": 2861.35, "month": "10", "start_price": 2957.43, "total_price": 2796803, "volume": 2716, "volume_price": 50904, "year": "2014", "dividend_ratio": "-", "pbr": 7.2, "per": "-"}, {"date": "20141103", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.36, "fluc_ratio": 0.08, "high_price": 2908.7, "last_price": 2878.94, "low_price": 2861.95, "month": "11", "start_price": 2871.49, "total_price": 2799089, "volume": 1713, "volume_price": 29937, "year": "2014", "dividend_ratio": "-", "pbr": 7.2, "per": "-"}, {"date": "20141104", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -61.18, "fluc_ratio": -2.13, "high_price": 2909.15, "last_price": 2817.76, "low_price": 2788.67, "month": "11", "start_price": 2891.86, "total_price": 2739608, "volume": 2916, "volume_price": 40867, "year": "2014", "dividend_ratio": "-", "pbr": 7.05, "per": "-"}, {"date": "20141105", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -47.33, "fluc_ratio": -1.68, "high_price": 2838.04, "last_price": 2770.43, "low_price": 2764.18, "month": "11", "start_price": 2817.7, "total_price": 2693987, "volume": 1701, "volume_price": 27244, "year": "2014", "dividend_ratio": "-", "pbr": 6.93, "per": "-"}, {"date": "20141106", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -46.57, "fluc_ratio": -1.68, "high_price": 2816.07, "last_price": 2723.86, "low_price": 2699.82, "month": "11", "start_price": 2791.67, "total_price": 2648698, "volume": 1940, "volume_price": 30695, "year": "2014", "dividend_ratio": "-", "pbr": 6.82, "per": "-"}, {"date": "20141107", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 102.93, "fluc_ratio": 3.78, "high_price": 2826.79, "last_price": 2826.79, "low_price": 2725.84, "month": "11", "start_price": 2743.45, "total_price": 2748788, "volume": 2354, "volume_price": 32230, "year": "2014", "dividend_ratio": "-", "pbr": 7.07, "per": "-"}, {"date": "20141110", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -20.28, "fluc_ratio": -0.72, "high_price": 2861.71, "last_price": 2806.51, "low_price": 2806.51, "month": "11", "start_price": 2861.02, "total_price": 2730806, "volume": 1434, "volume_price": 23945, "year": "2014", "dividend_ratio": "-", "pbr": 7.02, "per": "-"}, {"date": "20141111", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 24.71, "fluc_ratio": 0.88, "high_price": 2831.22, "last_price": 2831.22, "low_price": 2788.95, "month": "11", "start_price": 2817.49, "total_price": 2755223, "volume": 1463, "volume_price": 23039, "year": "2014", "dividend_ratio": "-", "pbr": 7.08, "per": "-"}, {"date": "20141112", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.38, "fluc_ratio": 0.19, "high_price": 2855.46, "last_price": 2836.6, "low_price": 2818.21, "month": "11", "start_price": 2833.58, "total_price": 2760465, "volume": 1356, "volume_price": 21467, "year": "2014", "dividend_ratio": "-", "pbr": 7.1, "per": "-"}, {"date": "20141113", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.75, "fluc_ratio": -0.06, "high_price": 2856.67, "last_price": 2834.85, "low_price": 2820.54, "month": "11", "start_price": 2856.57, "total_price": 2758754, "volume": 1197, "volume_price": 17714, "year": "2014", "dividend_ratio": "-", "pbr": 7.09, "per": "-"}, {"date": "20141114", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -54.4, "fluc_ratio": -1.92, "high_price": 2845.06, "last_price": 2780.45, "low_price": 2780.45, "month": "11", "start_price": 2844.99, "total_price": 2705817, "volume": 992, "volume_price": 16210, "year": "2014", "dividend_ratio": "-", "pbr": 6.95, "per": "-"}, {"date": "20141117", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -79.65, "fluc_ratio": -2.86, "high_price": 2784.69, "last_price": 2700.8, "low_price": 2695.58, "month": "11", "start_price": 2777.92, "total_price": 2628304, "volume": 1510, "volume_price": 22368, "year": "2014", "dividend_ratio": "-", "pbr": 6.76, "per": "-"}, {"date": "20141118", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 33.84, "fluc_ratio": 1.25, "high_price": 2739.6, "last_price": 2734.64, "low_price": 2700.88, "month": "11", "start_price": 2700.88, "total_price": 2661235, "volume": 907, "volume_price": 14554, "year": "2014", "dividend_ratio": "-", "pbr": 6.84, "per": "-"}, {"date": "20141119", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.17, "fluc_ratio": 0.74, "high_price": 2758.52, "last_price": 2754.81, "low_price": 2729.46, "month": "11", "start_price": 2745.43, "total_price": 2680867, "volume": 1619, "volume_price": 23930, "year": "2014", "dividend_ratio": "-", "pbr": 6.89, "per": "-"}, {"date": "20141120", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.49, "fluc_ratio": -0.49, "high_price": 2765.31, "last_price": 2741.32, "low_price": 2706.76, "month": "11", "start_price": 2755.29, "total_price": 2667963, "volume": 1872, "volume_price": 24726, "year": "2014", "dividend_ratio": "-", "pbr": 6.86, "per": "-"}, {"date": "20141121", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 17.73, "fluc_ratio": 0.65, "high_price": 2759.05, "last_price": 2759.05, "low_price": 2719.55, "month": "11", "start_price": 2752.83, "total_price": 2685219, "volume": 1351, "volume_price": 20136, "year": "2014", "dividend_ratio": "-", "pbr": 6.9, "per": "-"}, {"date": "20141124", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -50.76, "fluc_ratio": -1.84, "high_price": 2763.75, "last_price": 2708.29, "low_price": 2688.35, "month": "11", "start_price": 2763.75, "total_price": 2643397, "volume": 1022, "volume_price": 20319, "year": "2014", "dividend_ratio": "-", "pbr": 6.78, "per": "-"}, {"date": "20141125", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -19.48, "fluc_ratio": -0.72, "high_price": 2718.88, "last_price": 2688.81, "low_price": 2684.94, "month": "11", "start_price": 2700.5, "total_price": 2624389, "volume": 965, "volume_price": 21301, "year": "2014", "dividend_ratio": "-", "pbr": 6.73, "per": "-"}, {"date": "20141126", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 11.5, "fluc_ratio": 0.43, "high_price": 2714.06, "last_price": 2700.31, "low_price": 2672.31, "month": "11", "start_price": 2706.19, "total_price": 2635606, "volume": 1018, "volume_price": 20429, "year": "2014", "dividend_ratio": "-", "pbr": 6.76, "per": "-"}, {"date": "20141127", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 47.72, "fluc_ratio": 1.77, "high_price": 2760.57, "last_price": 2748.03, "low_price": 2704.02, "month": "11", "start_price": 2720.02, "total_price": 2682189, "volume": 1223, "volume_price": 18867, "year": "2014", "dividend_ratio": "-", "pbr": 6.88, "per": "-"}, {"date": "20141128", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 0.83, "fluc_ratio": 0.03, "high_price": 2777.88, "last_price": 2748.86, "low_price": 2737.38, "month": "11", "start_price": 2774.14, "total_price": 2682998, "volume": 867, "volume_price": 19077, "year": "2014", "dividend_ratio": "-", "pbr": 6.88, "per": "-"}, {"date": "20141201", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -64.94, "fluc_ratio": -2.36, "high_price": 2750.72, "last_price": 2683.92, "low_price": 2665.65, "month": "12", "start_price": 2744.96, "total_price": 2619609, "volume": 995, "volume_price": 17880, "year": "2014", "dividend_ratio": "-", "pbr": 6.71, "per": "-"}, {"date": "20141202", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.71, "fluc_ratio": 0.88, "high_price": 2708.73, "last_price": 2707.63, "low_price": 2648.71, "month": "12", "start_price": 2675.11, "total_price": 2642753, "volume": 1017, "volume_price": 16515, "year": "2014", "dividend_ratio": "-", "pbr": 6.77, "per": "-"}, {"date": "20141203", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 49.57, "fluc_ratio": 1.83, "high_price": 2770.65, "last_price": 2757.2, "low_price": 2705.98, "month": "12", "start_price": 2721.55, "total_price": 2691137, "volume": 753, "volume_price": 14896, "year": "2014", "dividend_ratio": "-", "pbr": 6.9, "per": "-"}, {"date": "20141204", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 8.9, "fluc_ratio": 0.32, "high_price": 2784.94, "last_price": 2766.1, "low_price": 2749.39, "month": "12", "start_price": 2770.29, "total_price": 2699826, "volume": 868, "volume_price": 14459, "year": "2014", "dividend_ratio": "-", "pbr": 6.92, "per": "-"}, {"date": "20141205", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 22.97, "fluc_ratio": 0.83, "high_price": 2789.07, "last_price": 2789.07, "low_price": 2755.72, "month": "12", "start_price": 2772.33, "total_price": 2722247, "volume": 1217, "volume_price": 16383, "year": "2014", "dividend_ratio": "-", "pbr": 6.98, "per": "-"}, {"date": "20141208", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -52.29, "fluc_ratio": -1.87, "high_price": 2791, "last_price": 2736.78, "low_price": 2734.95, "month": "12", "start_price": 2790.45, "total_price": 2671205, "volume": 922, "volume_price": 14313, "year": "2014", "dividend_ratio": "-", "pbr": 6.85, "per": "-"}, {"date": "20141209", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -25.38, "fluc_ratio": -0.93, "high_price": 2745.55, "last_price": 2711.4, "low_price": 2707.59, "month": "12", "start_price": 2737.05, "total_price": 2646433, "volume": 968, "volume_price": 13455, "year": "2014", "dividend_ratio": "-", "pbr": 6.78, "per": "-"}, {"date": "20141210", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.72, "fluc_ratio": -0.32, "high_price": 2728.81, "last_price": 2702.68, "low_price": 2688.33, "month": "12", "start_price": 2711.4, "total_price": 2637920, "volume": 1228, "volume_price": 17094, "year": "2014", "dividend_ratio": "-", "pbr": 6.76, "per": "-"}, {"date": "20141211", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -22.5, "fluc_ratio": -0.83, "high_price": 2694.24, "last_price": 2680.18, "low_price": 2652.19, "month": "12", "start_price": 2690.25, "total_price": 2615963, "volume": 816, "volume_price": 13376, "year": "2014", "dividend_ratio": "-", "pbr": 6.71, "per": "-"}, {"date": "20141212", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -34.81, "fluc_ratio": -1.3, "high_price": 2701.56, "last_price": 2645.37, "low_price": 2636.4, "month": "12", "start_price": 2699.79, "total_price": 2701938, "volume": 2386, "volume_price": 47251, "year": "2014", "dividend_ratio": "-", "pbr": 6.62, "per": "-"}, {"date": "20141215", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -22.56, "fluc_ratio": -0.85, "high_price": 2650.86, "last_price": 2622.81, "low_price": 2608.96, "month": "12", "start_price": 2630.56, "total_price": 2678897, "volume": 1019, "volume_price": 21564, "year": "2014", "dividend_ratio": "-", "pbr": 6.68, "per": "-"}, {"date": "20141216", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -16.07, "fluc_ratio": -0.61, "high_price": 2633.29, "last_price": 2606.74, "low_price": 2592.39, "month": "12", "start_price": 2606.97, "total_price": 2719002, "volume": 1875, "volume_price": 29958, "year": "2014", "dividend_ratio": "-", "pbr": 6.64, "per": "-"}, {"date": "20141217", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.82, "fluc_ratio": 0.11, "high_price": 2622.85, "last_price": 2609.56, "low_price": 2591.2, "month": "12", "start_price": 2622.81, "total_price": 2925330, "volume": 1591, "volume_price": 43259, "year": "2014", "dividend_ratio": 0.0, "pbr": 6.57, "per": "-"}, {"date": "20141218", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -10.85, "fluc_ratio": -0.42, "high_price": 2654.46, "last_price": 2598.71, "low_price": 2576.36, "month": "12", "start_price": 2634.17, "total_price": 2915066, "volume": 2136, "volume_price": 49496, "year": "2014", "dividend_ratio": 0.0, "pbr": 6.84, "per": "-"}, {"date": "20141219", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 53.58, "fluc_ratio": 2.06, "high_price": 2666.01, "last_price": 2652.29, "low_price": 2612.95, "month": "12", "start_price": 2623.51, "total_price": 2975160, "volume": 1353, "volume_price": 32311, "year": "2014", "dividend_ratio": 0.0, "pbr": 6.99, "per": "-"}, {"date": "20141222", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 13.85, "fluc_ratio": 0.52, "high_price": 2684.31, "last_price": 2666.14, "low_price": 2637.92, "month": "12", "start_price": 2665.05, "total_price": 2990697, "volume": 1145, "volume_price": 25167, "year": "2014", "dividend_ratio": 0.0, "pbr": 7.02, "per": "-"}, {"date": "20141223", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -50.73, "fluc_ratio": -1.9, "high_price": 2672.33, "last_price": 2615.41, "low_price": 2608.32, "month": "12", "start_price": 2665.24, "total_price": 2971603, "volume": 3050, "volume_price": 38787, "year": "2014", "dividend_ratio": 0.01, "pbr": 6.89, "per": "-"}, {"date": "20141224", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.71, "fluc_ratio": -0.14, "high_price": 2638.42, "last_price": 2611.7, "low_price": 2605.29, "month": "12", "start_price": 2612.06, "total_price": 3080037, "volume": 9816, "volume_price": 116449, "year": "2014", "dividend_ratio": 0.0, "pbr": 6.59, "per": "-"}, {"date": "20141226", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 9.48, "fluc_ratio": 0.36, "high_price": 2647.97, "last_price": 2621.18, "low_price": 2584.1, "month": "12", "start_price": 2588.66, "total_price": 3092460, "volume": 3257, "volume_price": 50284, "year": "2014", "dividend_ratio": 0.0, "pbr": 6.22, "per": "-"}, {"date": "20141229", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 14.31, "fluc_ratio": 0.55, "high_price": 2654.36, "last_price": 2635.49, "low_price": 2616.04, "month": "12", "start_price": 2620.38, "total_price": 3113294, "volume": 2066, "volume_price": 29971, "year": "2014", "dividend_ratio": 0.0, "pbr": 6.25, "per": "-"}, {"date": "20141230", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 72.4, "fluc_ratio": 2.75, "high_price": 2712.9, "last_price": 2707.89, "low_price": 2627.23, "month": "12", "start_price": 2641.81, "total_price": 3198819, "volume": 2778, "volume_price": 37953, "year": "2014", "dividend_ratio": 0.0, "pbr": 6.42, "per": "-"}, {"date": "20150102", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 44.35, "fluc_ratio": 1.64, "high_price": 2752.63, "last_price": 2752.24, "low_price": 2704.92, "month": "01", "start_price": 2729.92, "total_price": 3251215, "volume": 2069, "volume_price": 28604, "year": "2015", "dividend_ratio": 0.0, "pbr": 6.52, "per": "-"}, {"date": "20150105", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 86.62, "fluc_ratio": 3.15, "high_price": 2838.86, "last_price": 2838.86, "low_price": 2753.85, "month": "01", "start_price": 2760.69, "total_price": 3353537, "volume": 1491, "volume_price": 35798, "year": "2015", "dividend_ratio": 0.0, "pbr": 6.73, "per": "-"}, {"date": "20150106", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 14.79, "fluc_ratio": 0.52, "high_price": 2862.14, "last_price": 2853.65, "low_price": 2828.52, "month": "01", "start_price": 2838.04, "total_price": 3373758, "volume": 1745, "volume_price": 38096, "year": "2015", "dividend_ratio": 0.0, "pbr": 6.76, "per": "-"}, {"date": "20150107", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 3.16, "fluc_ratio": 0.11, "high_price": 2858.4, "last_price": 2856.81, "low_price": 2820.15, "month": "01", "start_price": 2852.27, "total_price": 3377491, "volume": 1946, "volume_price": 36412, "year": "2015", "dividend_ratio": 0.0, "pbr": 6.77, "per": "-"}, {"date": "20150108", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 106.45, "fluc_ratio": 3.73, "high_price": 2974.36, "last_price": 2963.26, "low_price": 2859.53, "month": "01", "start_price": 2872.47, "total_price": 3503346, "volume": 1908, "volume_price": 49504, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.02, "per": "-"}, {"date": "20150109", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 38.08, "fluc_ratio": 1.29, "high_price": 3012.67, "last_price": 3001.34, "low_price": 2959.48, "month": "01", "start_price": 2979.13, "total_price": 3552594, "volume": 2837, "volume_price": 54557, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.11, "per": "-"}, {"date": "20150112", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 18.76, "fluc_ratio": 0.63, "high_price": 3028.35, "last_price": 3020.1, "low_price": 2982.63, "month": "01", "start_price": 2983.19, "total_price": 3574799, "volume": 2048, "volume_price": 37900, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.15, "per": "-"}, {"date": "20150113", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -19.37, "fluc_ratio": -0.64, "high_price": 3050.8, "last_price": 3000.73, "low_price": 2982.51, "month": "01", "start_price": 3031.96, "total_price": 3551882, "volume": 1819, "volume_price": 44212, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.11, "per": "-"}, {"date": "20150114", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 54.61, "fluc_ratio": 1.82, "high_price": 3059.8, "last_price": 3055.34, "low_price": 2978.47, "month": "01", "start_price": 3007.38, "total_price": 3616516, "volume": 2051, "volume_price": 38703, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.24, "per": "-"}, {"date": "20150115", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 79.88, "fluc_ratio": 2.61, "high_price": 3135.22, "last_price": 3135.22, "low_price": 3050.9, "month": "01", "start_price": 3050.9, "total_price": 3711071, "volume": 2623, "volume_price": 57383, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.43, "per": "-"}, {"date": "20150116", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -38.3, "fluc_ratio": -1.22, "high_price": 3147.44, "last_price": 3096.92, "low_price": 3070.68, "month": "01", "start_price": 3142.6, "total_price": 3665738, "volume": 3115, "volume_price": 63398, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.34, "per": "-"}, {"date": "20150119", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 13.58, "fluc_ratio": 0.44, "high_price": 3134.57, "last_price": 3110.5, "low_price": 3092.85, "month": "01", "start_price": 3103.05, "total_price": 3684571, "volume": 2434, "volume_price": 55177, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.37, "per": "-"}, {"date": "20150120", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 11.65, "fluc_ratio": 0.37, "high_price": 3125.3, "last_price": 3122.15, "low_price": 3068.06, "month": "01", "start_price": 3116.72, "total_price": 3698366, "volume": 2217, "volume_price": 47015, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.4, "per": "-"}, {"date": "20150121", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 31.58, "fluc_ratio": 1.01, "high_price": 3160.38, "last_price": 3153.73, "low_price": 3120.13, "month": "01", "start_price": 3130.08, "total_price": 3735768, "volume": 2418, "volume_price": 51156, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.47, "per": "-"}, {"date": "20150122", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -16.93, "fluc_ratio": -0.54, "high_price": 3175.49, "last_price": 3136.8, "low_price": 3090.08, "month": "01", "start_price": 3171.18, "total_price": 3716739, "volume": 3649, "volume_price": 64952, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.43, "per": "-"}, {"date": "20150123", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 34.95, "fluc_ratio": 1.11, "high_price": 3171.75, "last_price": 3171.75, "low_price": 3123.66, "month": "01", "start_price": 3153.42, "total_price": 3758157, "volume": 2959, "volume_price": 53740, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.51, "per": "-"}, {"date": "20150126", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 24.85, "fluc_ratio": 0.78, "high_price": 3198.01, "last_price": 3196.6, "low_price": 3147.46, "month": "01", "start_price": 3184.42, "total_price": 3787603, "volume": 2183, "volume_price": 50792, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.57, "per": "-"}, {"date": "20150127", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 11.11, "fluc_ratio": 0.35, "high_price": 3236.7, "last_price": 3207.71, "low_price": 3190.07, "month": "01", "start_price": 3216.91, "total_price": 3800764, "volume": 3540, "volume_price": 85994, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.6, "per": "-"}, {"date": "20150128", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 43.48, "fluc_ratio": 1.36, "high_price": 3255.77, "last_price": 3251.19, "low_price": 3188.3, "month": "01", "start_price": 3199.43, "total_price": 3852283, "volume": 2441, "volume_price": 59232, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.7, "per": "-"}, {"date": "20150129", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 28.7, "fluc_ratio": 0.88, "high_price": 3293.9, "last_price": 3279.89, "low_price": 3255.69, "month": "01", "start_price": 3260.6, "total_price": 3886285, "volume": 2935, "volume_price": 70934, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.77, "per": "-"}, {"date": "20150130", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 26.67, "fluc_ratio": 0.81, "high_price": 3313.05, "last_price": 3306.56, "low_price": 3238.79, "month": "01", "start_price": 3303.35, "total_price": 3923527, "volume": 2884, "volume_price": 62389, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.82, "per": "-"}, {"date": "20150202", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -22.3, "fluc_ratio": -0.67, "high_price": 3323.83, "last_price": 3284.26, "low_price": 3264.37, "month": "02", "start_price": 3317.99, "total_price": 3897067, "volume": 2194, "volume_price": 49222, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.76, "per": "-"}, {"date": "20150203", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 31.54, "fluc_ratio": 0.96, "high_price": 3321.4, "last_price": 3315.8, "low_price": 3262.91, "month": "02", "start_price": 3294.72, "total_price": 3934494, "volume": 3265, "volume_price": 68690, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.84, "per": "-"}, {"date": "20150204", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 82.52, "fluc_ratio": 2.49, "high_price": 3398.32, "last_price": 3398.32, "low_price": 3305.77, "month": "02", "start_price": 3331.3, "total_price": 4032419, "volume": 2806, "volume_price": 65455, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.03, "per": "-"}, {"date": "20150205", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 19.15, "fluc_ratio": 0.56, "high_price": 3439.17, "last_price": 3417.47, "low_price": 3401.58, "month": "02", "start_price": 3423.49, "total_price": 4055131, "volume": 3887, "volume_price": 75430, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.08, "per": "-"}, {"date": "20150206", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 9.09, "fluc_ratio": 0.27, "high_price": 3456.52, "last_price": 3426.56, "low_price": 3414.14, "month": "02", "start_price": 3434.75, "total_price": 4065919, "volume": 3321, "volume_price": 72392, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.1, "per": "-"}, {"date": "20150209", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -122.67, "fluc_ratio": -3.58, "high_price": 3432.33, "last_price": 3303.89, "low_price": 3303.01, "month": "02", "start_price": 3426.9, "total_price": 3922531, "volume": 3106, "volume_price": 63170, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.8, "per": "-"}, {"date": "20150210", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 8.84, "fluc_ratio": 0.27, "high_price": 3325.67, "last_price": 3312.73, "low_price": 3245.37, "month": "02", "start_price": 3302.89, "total_price": 3933021, "volume": 2386, "volume_price": 49255, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.82, "per": "-"}, {"date": "20150211", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.28, "fluc_ratio": 0.61, "high_price": 3343.03, "last_price": 3333.01, "low_price": 3314.79, "month": "02", "start_price": 3324.72, "total_price": 3957107, "volume": 4244, "volume_price": 73336, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.87, "per": "-"}, {"date": "20150212", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 3.77, "fluc_ratio": 0.11, "high_price": 3349.44, "last_price": 3336.78, "low_price": 3306.89, "month": "02", "start_price": 3329.29, "total_price": 3961585, "volume": 3786, "volume_price": 73782, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.88, "per": "-"}, {"date": "20150213", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 120.19, "fluc_ratio": 3.6, "high_price": 3457.41, "last_price": 3456.97, "low_price": 3340.86, "month": "02", "start_price": 3342.88, "total_price": 4104280, "volume": 4730, "volume_price": 100615, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.17, "per": "-"}, {"date": "20150216", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.95, "fluc_ratio": -0.14, "high_price": 3489.83, "last_price": 3452.02, "low_price": 3436.76, "month": "02", "start_price": 3469.46, "total_price": 4110768, "volume": 3837, "volume_price": 81238, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.17, "per": "-"}, {"date": "20150217", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 16.46, "fluc_ratio": 0.48, "high_price": 3472.03, "last_price": 3468.48, "low_price": 3428.2, "month": "02", "start_price": 3456.05, "total_price": 4130377, "volume": 3677, "volume_price": 72950, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.21, "per": "-"}, {"date": "20150223", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 30.06, "fluc_ratio": 0.87, "high_price": 3511.96, "last_price": 3498.54, "low_price": 3470.8, "month": "02", "start_price": 3499.36, "total_price": 4166167, "volume": 3949, "volume_price": 73334, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.28, "per": "-"}, {"date": "20150224", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 56.91, "fluc_ratio": 1.63, "high_price": 3559.6, "last_price": 3555.45, "low_price": 3497.11, "month": "02", "start_price": 3507.87, "total_price": 4235795, "volume": 3002, "volume_price": 66055, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.41, "per": "-"}, {"date": "20150225", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -67.56, "fluc_ratio": -1.9, "high_price": 3578.56, "last_price": 3487.89, "low_price": 3482.05, "month": "02", "start_price": 3576.89, "total_price": 4155308, "volume": 2990, "volume_price": 72142, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.25, "per": "-"}, {"date": "20150226", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -35.12, "fluc_ratio": -1.01, "high_price": 3496.31, "last_price": 3452.77, "low_price": 3427.4, "month": "02", "start_price": 3488.61, "total_price": 4113477, "volume": 2309, "volume_price": 53930, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.16, "per": "-"}, {"date": "20150227", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.65, "fluc_ratio": -0.37, "high_price": 3462.07, "last_price": 3440.12, "low_price": 3410.65, "month": "02", "start_price": 3459.78, "total_price": 4098404, "volume": 1996, "volume_price": 43611, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.13, "per": "-"}, {"date": "20150302", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -24.78, "fluc_ratio": -0.72, "high_price": 3454.55, "last_price": 3415.34, "low_price": 3397.04, "month": "03", "start_price": 3438.36, "total_price": 4068876, "volume": 2049, "volume_price": 42807, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.08, "per": "-"}, {"date": "20150303", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.38, "fluc_ratio": -0.36, "high_price": 3433.91, "last_price": 3402.96, "low_price": 3393.73, "month": "03", "start_price": 3414.8, "total_price": 4054128, "volume": 1830, "volume_price": 38654, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.05, "per": "-"}, {"date": "20150304", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -17.72, "fluc_ratio": -0.52, "high_price": 3415.21, "last_price": 3385.24, "low_price": 3370.41, "month": "03", "start_price": 3400.21, "total_price": 4033025, "volume": 3129, "volume_price": 60523, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.01, "per": "-"}, {"date": "20150305", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -15.63, "fluc_ratio": -0.46, "high_price": 3418.35, "last_price": 3369.61, "low_price": 3354.84, "month": "03", "start_price": 3401.94, "total_price": 4014394, "volume": 2527, "volume_price": 44150, "year": "2015", "dividend_ratio": 0.0, "pbr": 7.97, "per": "-"}, {"date": "20150306", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 70.13, "fluc_ratio": 2.08, "high_price": 3439.74, "last_price": 3439.74, "low_price": 3381.55, "month": "03", "start_price": 3387.66, "total_price": 4097950, "volume": 3329, "volume_price": 66962, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.13, "per": "-"}, {"date": "20150309", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -46.26, "fluc_ratio": -1.34, "high_price": 3446.17, "last_price": 3393.48, "low_price": 3374.3, "month": "03", "start_price": 3440, "total_price": 4042834, "volume": 2169, "volume_price": 52325, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.02, "per": "-"}, {"date": "20150310", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 18.76, "fluc_ratio": 0.55, "high_price": 3491.4, "last_price": 3412.24, "low_price": 3379.88, "month": "03", "start_price": 3406.59, "total_price": 4065191, "volume": 2290, "volume_price": 66495, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.07, "per": "-"}, {"date": "20150311", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -26.58, "fluc_ratio": -0.78, "high_price": 3403.59, "last_price": 3385.66, "low_price": 3365.54, "month": "03", "start_price": 3392.12, "total_price": 4033518, "volume": 2027, "volume_price": 40661, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.01, "per": "-"}, {"date": "20150312", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 37.43, "fluc_ratio": 1.11, "high_price": 3433.67, "last_price": 3423.09, "low_price": 3378.97, "month": "03", "start_price": 3390.27, "total_price": 4078108, "volume": 1890, "volume_price": 39132, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.09, "per": "-"}, {"date": "20150313", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 63.92, "fluc_ratio": 1.87, "high_price": 3487.01, "last_price": 3487.01, "low_price": 3427.14, "month": "03", "start_price": 3429.22, "total_price": 4154267, "volume": 2388, "volume_price": 59937, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.25, "per": "-"}, {"date": "20150316", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.78, "fluc_ratio": -0.37, "high_price": 3501.4, "last_price": 3474.23, "low_price": 3470.31, "month": "03", "start_price": 3479.49, "total_price": 4150783, "volume": 2449, "volume_price": 83144, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.22, "per": "-"}, {"date": "20150317", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 34.78, "fluc_ratio": 1, "high_price": 3509.01, "last_price": 3509.01, "low_price": 3464.69, "month": "03", "start_price": 3481.57, "total_price": 4192339, "volume": 2534, "volume_price": 73635, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.3, "per": "-"}, {"date": "20150318", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -38.16, "fluc_ratio": -1.09, "high_price": 3565.94, "last_price": 3470.85, "low_price": 3459.81, "month": "03", "start_price": 3521.82, "total_price": 4146837, "volume": 3236, "volume_price": 67685, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.21, "per": "-"}, {"date": "20150319", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 76.92, "fluc_ratio": 2.22, "high_price": 3547.77, "last_price": 3547.77, "low_price": 3464, "month": "03", "start_price": 3505.18, "total_price": 4238739, "volume": 4248, "volume_price": 101979, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.39, "per": "-"}, {"date": "20150320", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 159.63, "fluc_ratio": 4.5, "high_price": 3731.92, "last_price": 3707.4, "low_price": 3544, "month": "03", "start_price": 3558.45, "total_price": 4429705, "volume": 3915, "volume_price": 137184, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.77, "per": "-"}, {"date": "20150323", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 49.16, "fluc_ratio": 1.33, "high_price": 3784.83, "last_price": 3756.56, "low_price": 3693.69, "month": "03", "start_price": 3733.06, "total_price": 4488443, "volume": 2687, "volume_price": 89777, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.89, "per": "-"}, {"date": "20150324", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.77, "fluc_ratio": -0.31, "high_price": 3772.76, "last_price": 3744.79, "low_price": 3726, "month": "03", "start_price": 3751.39, "total_price": 4474374, "volume": 5025, "volume_price": 89263, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.86, "per": "-"}, {"date": "20150325", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 103.13, "fluc_ratio": 2.75, "high_price": 3847.92, "last_price": 3847.92, "low_price": 3742.89, "month": "03", "start_price": 3757.82, "total_price": 4597605, "volume": 3831, "volume_price": 94052, "year": "2015", "dividend_ratio": 0.0, "pbr": 9.1, "per": "-"}, {"date": "20150326", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -201.37, "fluc_ratio": -5.23, "high_price": 3774.29, "last_price": 3646.55, "low_price": 3613.74, "month": "03", "start_price": 3762.63, "total_price": 4356995, "volume": 3391, "volume_price": 119016, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.63, "per": "-"}, {"date": "20150327", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.42, "fluc_ratio": -0.12, "high_price": 3684.8, "last_price": 3642.13, "low_price": 3613.14, "month": "03", "start_price": 3684.8, "total_price": 4351721, "volume": 2268, "volume_price": 66133, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.62, "per": "-"}, {"date": "20150330", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 68.37, "fluc_ratio": 1.88, "high_price": 3714.27, "last_price": 3710.5, "low_price": 3624.03, "month": "03", "start_price": 3659.83, "total_price": 4433402, "volume": 1965, "volume_price": 54535, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.78, "per": "-"}, {"date": "20150331", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -17.7, "fluc_ratio": -0.48, "high_price": 3744.86, "last_price": 3692.8, "low_price": 3672.77, "month": "03", "start_price": 3739.27, "total_price": 4412705, "volume": 2221, "volume_price": 55235, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.74, "per": "-"}, {"date": "20150401", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 27.67, "fluc_ratio": 0.75, "high_price": 3721.58, "last_price": 3720.47, "low_price": 3642.25, "month": "04", "start_price": 3674.36, "total_price": 4445770, "volume": 1996, "volume_price": 48506, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.8, "per": "-"}, {"date": "20150402", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -5.86, "fluc_ratio": -0.16, "high_price": 3757.3, "last_price": 3714.61, "low_price": 3699.69, "month": "04", "start_price": 3732.06, "total_price": 4438761, "volume": 2230, "volume_price": 64663, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.79, "per": "-"}, {"date": "20150403", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 51.12, "fluc_ratio": 1.38, "high_price": 3767.56, "last_price": 3765.73, "low_price": 3721.16, "month": "04", "start_price": 3730.82, "total_price": 4499853, "volume": 2803, "volume_price": 84728, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.91, "per": "-"}, {"date": "20150406", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 0.53, "fluc_ratio": 0.01, "high_price": 3776.73, "last_price": 3766.26, "low_price": 3714.67, "month": "04", "start_price": 3776.73, "total_price": 4500485, "volume": 2076, "volume_price": 48658, "year": "2015", "dividend_ratio": 0.0, "pbr": 8.91, "per": "-"}, {"date": "20150407", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 54.86, "fluc_ratio": 1.46, "high_price": 3834.85, "last_price": 3821.12, "low_price": 3757.84, "month": "04", "start_price": 3777.82, "total_price": 4573194, "volume": 2839, "volume_price": 79848, "year": "2015", "dividend_ratio": 0.0, "pbr": 9.02, "per": "-"}, {"date": "20150408", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 96.27, "fluc_ratio": 2.52, "high_price": 3917.39, "last_price": 3917.39, "low_price": 3817.23, "month": "04", "start_price": 3834.55, "total_price": 4688405, "volume": 3649, "volume_price": 87995, "year": "2015", "dividend_ratio": 0.0, "pbr": 9.25, "per": "-"}, {"date": "20150409", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 128.06, "fluc_ratio": 3.27, "high_price": 4068.83, "last_price": 4045.45, "low_price": 3936.72, "month": "04", "start_price": 3952.4, "total_price": 4841677, "volume": 6393, "volume_price": 126484, "year": "2015", "dividend_ratio": 0.0, "pbr": 9.55, "per": "-"}, {"date": "20150410", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 49.14, "fluc_ratio": 1.21, "high_price": 4130.41, "last_price": 4094.59, "low_price": 4066.48, "month": "04", "start_price": 4093.22, "total_price": 4900487, "volume": 6051, "volume_price": 138330, "year": "2015", "dividend_ratio": 0.0, "pbr": 9.67, "per": "-"}, {"date": "20150413", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 68.47, "fluc_ratio": 1.67, "high_price": 4171.07, "last_price": 4163.06, "low_price": 4075.71, "month": "04", "start_price": 4119.36, "total_price": 4985051, "volume": 4210, "volume_price": 98202, "year": "2015", "dividend_ratio": 0.0, "pbr": 9.82, "per": "-"}, {"date": "20150414", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -63.18, "fluc_ratio": -1.52, "high_price": 4166.98, "last_price": 4099.88, "low_price": 4019.35, "month": "04", "start_price": 4166.98, "total_price": 4909397, "volume": 3830, "volume_price": 108079, "year": "2015", "dividend_ratio": 0.0, "pbr": 9.67, "per": "-"}, {"date": "20150415", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 111.34, "fluc_ratio": 2.72, "high_price": 4220.02, "last_price": 4211.22, "low_price": 4098.77, "month": "04", "start_price": 4112.44, "total_price": 5042719, "volume": 3641, "volume_price": 116942, "year": "2015", "dividend_ratio": 0.0, "pbr": 9.93, "per": "-"}, {"date": "20150416", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.69, "fluc_ratio": -0.04, "high_price": 4261.49, "last_price": 4209.53, "low_price": 4167.19, "month": "04", "start_price": 4261.49, "total_price": 5042198, "volume": 3230, "volume_price": 94849, "year": "2015", "dividend_ratio": 0.0, "pbr": 9.93, "per": "-"}, {"date": "20150417", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 153.31, "fluc_ratio": 3.64, "high_price": 4379.16, "last_price": 4362.84, "low_price": 4203.12, "month": "04", "start_price": 4216.83, "total_price": 5231859, "volume": 5015, "volume_price": 146958, "year": "2015", "dividend_ratio": 0.0, "pbr": 10.28, "per": "-"}, {"date": "20150420", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 120.55, "fluc_ratio": 2.76, "high_price": 4562.72, "last_price": 4483.39, "low_price": 4290.26, "month": "04", "start_price": 4298.65, "total_price": 5376422, "volume": 5262, "volume_price": 166710, "year": "2015", "dividend_ratio": 0.0, "pbr": 10.56, "per": "-"}, {"date": "20150421", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 115.76, "fluc_ratio": 2.58, "high_price": 4627.2, "last_price": 4599.15, "low_price": 4474.67, "month": "04", "start_price": 4504.3, "total_price": 5515235, "volume": 4697, "volume_price": 143940, "year": "2015", "dividend_ratio": 0.0, "pbr": 10.83, "per": "-"}, {"date": "20150422", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 192.14, "fluc_ratio": 4.18, "high_price": 4955.36, "last_price": 4791.29, "low_price": 4441.26, "month": "04", "start_price": 4661.99, "total_price": 5749311, "volume": 9031, "volume_price": 327885, "year": "2015", "dividend_ratio": 0.0, "pbr": 11.28, "per": "-"}, {"date": "20150423", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -86, "fluc_ratio": -1.79, "high_price": 4962.63, "last_price": 4705.29, "low_price": 4581.9, "month": "04", "start_price": 4827.62, "total_price": 5646120, "volume": 6289, "volume_price": 254511, "year": "2015", "dividend_ratio": 0.0, "pbr": 11.08, "per": "-"}, {"date": "20150424", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -114.4, "fluc_ratio": -2.43, "high_price": 4788.03, "last_price": 4590.89, "low_price": 4450.79, "month": "04", "start_price": 4777.71, "total_price": 5509045, "volume": 3827, "volume_price": 148429, "year": "2015", "dividend_ratio": 0.0, "pbr": 10.81, "per": "-"}, {"date": "20150427", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 57.37, "fluc_ratio": 1.25, "high_price": 4648.26, "last_price": 4648.26, "low_price": 4544.39, "month": "04", "start_price": 4600.63, "total_price": 5577891, "volume": 2990, "volume_price": 85450, "year": "2015", "dividend_ratio": 0.0, "pbr": 10.94, "per": "-"}, {"date": "20150428", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -136.44, "fluc_ratio": -2.94, "high_price": 4627.98, "last_price": 4511.82, "low_price": 4511.82, "month": "04", "start_price": 4614.85, "total_price": 5419057, "volume": 4775, "volume_price": 131604, "year": "2015", "dividend_ratio": 0.0, "pbr": 10.61, "per": "-"}, {"date": "20150429", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 86.41, "fluc_ratio": 1.92, "high_price": 4654.61, "last_price": 4598.23, "low_price": 4510.66, "month": "04", "start_price": 4522.81, "total_price": 5524386, "volume": 4371, "volume_price": 130322, "year": "2015", "dividend_ratio": 0.0, "pbr": 10.81, "per": "-"}, {"date": "20150430", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.16, "fluc_ratio": 0.16, "high_price": 4690.61, "last_price": 4605.39, "low_price": 4527.08, "month": "04", "start_price": 4597.81, "total_price": 5534121, "volume": 3523, "volume_price": 123618, "year": "2015", "dividend_ratio": 0.0, "pbr": 10.83, "per": "-"}, {"date": "20150504", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -94.63, "fluc_ratio": -2.05, "high_price": 4627.23, "last_price": 4510.76, "low_price": 4470.87, "month": "05", "start_price": 4595.3, "total_price": 5436133, "volume": 4040, "volume_price": 123665, "year": "2015", "dividend_ratio": 0.0, "pbr": 10.61, "per": "-"}, {"date": "20150506", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -207.12, "fluc_ratio": -4.59, "high_price": 4473.19, "last_price": 4303.64, "low_price": 4249.83, "month": "05", "start_price": 4473.19, "total_price": 5186522, "volume": 3429, "volume_price": 111287, "year": "2015", "dividend_ratio": 0.02, "pbr": 8.1, "per": "-"}, {"date": "20150507", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 100.17, "fluc_ratio": 2.33, "high_price": 4403.81, "last_price": 4403.81, "low_price": 4182.91, "month": "05", "start_price": 4307.51, "total_price": 5308309, "volume": 3108, "volume_price": 103183, "year": "2015", "dividend_ratio": 0.02, "pbr": 8.29, "per": "-"}, {"date": "20150508", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 149.69, "fluc_ratio": 3.4, "high_price": 4592.9, "last_price": 4553.5, "low_price": 4395.42, "month": "05", "start_price": 4397.14, "total_price": 5488842, "volume": 3395, "volume_price": 100446, "year": "2015", "dividend_ratio": 0.02, "pbr": 8.57, "per": "-"}, {"date": "20150511", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 67.96, "fluc_ratio": 1.49, "high_price": 4668.85, "last_price": 4621.46, "low_price": 4554.26, "month": "05", "start_price": 4633.22, "total_price": 5570756, "volume": 3559, "volume_price": 103388, "year": "2015", "dividend_ratio": 0.02, "pbr": 8.7, "per": "-"}, {"date": "20150512", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -20.7, "fluc_ratio": -0.45, "high_price": 4771.82, "last_price": 4600.76, "low_price": 4561.33, "month": "05", "start_price": 4651.81, "total_price": 5545801, "volume": 3878, "volume_price": 131060, "year": "2015", "dividend_ratio": 0.02, "pbr": 8.66, "per": "-"}, {"date": "20150513", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 120.32, "fluc_ratio": 2.62, "high_price": 4721.08, "last_price": 4721.08, "low_price": 4526.61, "month": "05", "start_price": 4588.12, "total_price": 5690837, "volume": 2418, "volume_price": 90347, "year": "2015", "dividend_ratio": 0.02, "pbr": 8.89, "per": "-"}, {"date": "20150514", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 310.42, "fluc_ratio": 6.58, "high_price": 5053.38, "last_price": 5031.5, "low_price": 4720.43, "month": "05", "start_price": 4739.6, "total_price": 6065027, "volume": 3171, "volume_price": 171013, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.47, "per": "-"}, {"date": "20150515", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 63.68, "fluc_ratio": 1.27, "high_price": 5141.8, "last_price": 5095.18, "low_price": 4984.57, "month": "05", "start_price": 5044.39, "total_price": 6141778, "volume": 2606, "volume_price": 120478, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.59, "per": "-"}, {"date": "20150518", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 47.22, "fluc_ratio": 0.93, "high_price": 5143.73, "last_price": 5142.4, "low_price": 5018.3, "month": "05", "start_price": 5066.54, "total_price": 6198708, "volume": 2664, "volume_price": 120219, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.68, "per": "-"}, {"date": "20150519", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 35.15, "fluc_ratio": 0.68, "high_price": 5216.03, "last_price": 5177.55, "low_price": 5107.69, "month": "05", "start_price": 5206.68, "total_price": 6241138, "volume": 3496, "volume_price": 129286, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.75, "per": "-"}, {"date": "20150520", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 186.44, "fluc_ratio": 3.6, "high_price": 5367.25, "last_price": 5363.99, "low_price": 5174.39, "month": "05", "start_price": 5188.04, "total_price": 6465882, "volume": 4506, "volume_price": 140342, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.1, "per": "-"}, {"date": "20150521", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 150.23, "fluc_ratio": 2.8, "high_price": 5558.13, "last_price": 5514.22, "low_price": 5356.63, "month": "05", "start_price": 5449.27, "total_price": 6646971, "volume": 5973, "volume_price": 207426, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.38, "per": "-"}, {"date": "20150522", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -135.39, "fluc_ratio": -2.46, "high_price": 5511.33, "last_price": 5378.83, "low_price": 5284.53, "month": "05", "start_price": 5503.36, "total_price": 6483766, "volume": 4735, "volume_price": 168211, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.12, "per": "-"}, {"date": "20150526", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.79, "fluc_ratio": -0.24, "high_price": 5457.15, "last_price": 5366.04, "low_price": 5299.04, "month": "05", "start_price": 5387.67, "total_price": 6468349, "volume": 3132, "volume_price": 107486, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.1, "per": "-"}, {"date": "20150527", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -100.43, "fluc_ratio": -1.87, "high_price": 5304.12, "last_price": 5265.61, "low_price": 5140.61, "month": "05", "start_price": 5291.91, "total_price": 6347288, "volume": 2711, "volume_price": 120089, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.91, "per": "-"}, {"date": "20150528", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 163.52, "fluc_ratio": 3.11, "high_price": 5429.13, "last_price": 5429.13, "low_price": 5282.51, "month": "05", "start_price": 5339.98, "total_price": 6544400, "volume": 4791, "volume_price": 126979, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.22, "per": "-"}, {"date": "20150529", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.72, "fluc_ratio": -0.03, "high_price": 5518.87, "last_price": 5427.41, "low_price": 5383.38, "month": "05", "start_price": 5420.53, "total_price": 6713216, "volume": 4859, "volume_price": 114997, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.22, "per": "-"}, {"date": "20150601", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 142.43, "fluc_ratio": 2.62, "high_price": 5576.29, "last_price": 5569.84, "low_price": 5353.58, "month": "06", "start_price": 5483.92, "total_price": 6889388, "volume": 5112, "volume_price": 146704, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.58, "per": "-"}, {"date": "20150602", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 147.51, "fluc_ratio": 2.65, "high_price": 5775.05, "last_price": 5717.35, "low_price": 5620.69, "month": "06", "start_price": 5632.26, "total_price": 7071854, "volume": 8843, "volume_price": 246972, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.86, "per": "-"}, {"date": "20150603", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -198.32, "fluc_ratio": -3.47, "high_price": 5752.86, "last_price": 5519.03, "low_price": 5509.37, "month": "06", "start_price": 5716.74, "total_price": 6826545, "volume": 9038, "volume_price": 219751, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.49, "per": "-"}, {"date": "20150604", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 255.16, "fluc_ratio": 4.62, "high_price": 5791.15, "last_price": 5774.19, "low_price": 5544.67, "month": "06", "start_price": 5544.67, "total_price": 7179419, "volume": 7111, "volume_price": 234124, "year": "2015", "dividend_ratio": 0.02, "pbr": 11.01, "per": "-"}, {"date": "20150605", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 267.12, "fluc_ratio": 4.63, "high_price": 6096.96, "last_price": 6041.31, "low_price": 5789.13, "month": "06", "start_price": 5793.68, "total_price": 7511549, "volume": 7487, "volume_price": 278902, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.52, "per": "-"}, {"date": "20150608", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 66.47, "fluc_ratio": 1.1, "high_price": 6142.16, "last_price": 6107.78, "low_price": 6008.84, "month": "06", "start_price": 6110.9, "total_price": 7594196, "volume": 4412, "volume_price": 180407, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.65, "per": "-"}, {"date": "20150609", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 91.61, "fluc_ratio": 1.5, "high_price": 6258.42, "last_price": 6199.39, "low_price": 6086.11, "month": "06", "start_price": 6101.4, "total_price": 7708101, "volume": 5021, "volume_price": 174775, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.82, "per": "-"}, {"date": "20150610", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 33.42, "fluc_ratio": 0.54, "high_price": 6289.4, "last_price": 6232.81, "low_price": 6097.5, "month": "06", "start_price": 6231.85, "total_price": 7749649, "volume": 7295, "volume_price": 187603, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.89, "per": "-"}, {"date": "20150611", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -133.52, "fluc_ratio": -2.14, "high_price": 6287.31, "last_price": 6099.29, "low_price": 6010.94, "month": "06", "start_price": 6271.9, "total_price": 7583640, "volume": 4357, "volume_price": 184666, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.63, "per": "-"}, {"date": "20150612", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 71.22, "fluc_ratio": 1.17, "high_price": 6308.57, "last_price": 6170.51, "low_price": 6047, "month": "06", "start_price": 6117.17, "total_price": 7677088, "volume": 4714, "volume_price": 191160, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.77, "per": "-"}, {"date": "20150615", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.59, "fluc_ratio": -0.22, "high_price": 6225.91, "last_price": 6156.92, "low_price": 6059.27, "month": "06", "start_price": 6165.43, "total_price": 7745637, "volume": 4077, "volume_price": 138776, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.8, "per": "-"}, {"date": "20150616", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 85.65, "fluc_ratio": 1.39, "high_price": 6248.6, "last_price": 6242.57, "low_price": 5936.25, "month": "06", "start_price": 6178.95, "total_price": 7853392, "volume": 4922, "volume_price": 183344, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.97, "per": "-"}, {"date": "20150617", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 36.41, "fluc_ratio": 0.58, "high_price": 6358.65, "last_price": 6278.98, "low_price": 6200.21, "month": "06", "start_price": 6357.95, "total_price": 7899200, "volume": 3945, "volume_price": 134889, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.04, "per": "-"}, {"date": "20150618", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 404.32, "fluc_ratio": 6.44, "high_price": 6727.47, "last_price": 6683.3, "low_price": 6371.04, "month": "06", "start_price": 6399.95, "total_price": 8407841, "volume": 4922, "volume_price": 254632, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.81, "per": "-"}, {"date": "20150619", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 18.04, "fluc_ratio": 0.27, "high_price": 6796.53, "last_price": 6701.34, "low_price": 6540.83, "month": "06", "start_price": 6783.94, "total_price": 8473383, "volume": 6089, "volume_price": 163261, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.85, "per": "-"}, {"date": "20150622", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -171.83, "fluc_ratio": -2.56, "high_price": 6685.14, "last_price": 6529.51, "low_price": 6493.43, "month": "06", "start_price": 6664.07, "total_price": 8244948, "volume": 3733, "volume_price": 134383, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.28, "per": "-"}, {"date": "20150623", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 90.18, "fluc_ratio": 1.38, "high_price": 6619.69, "last_price": 6619.69, "low_price": 6424.66, "month": "06", "start_price": 6565.19, "total_price": 8364315, "volume": 4233, "volume_price": 152686, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.45, "per": "-"}, {"date": "20150624", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 64.93, "fluc_ratio": 0.98, "high_price": 6698.08, "last_price": 6684.62, "low_price": 6563.36, "month": "06", "start_price": 6625.7, "total_price": 8446038, "volume": 5536, "volume_price": 180120, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.57, "per": "-"}, {"date": "20150625", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 174.62, "fluc_ratio": 2.61, "high_price": 6868.26, "last_price": 6859.24, "low_price": 6615.63, "month": "06", "start_price": 6676.29, "total_price": 8667214, "volume": 5529, "volume_price": 195049, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.9, "per": "-"}, {"date": "20150626", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -41.06, "fluc_ratio": -0.6, "high_price": 7030.61, "last_price": 6818.18, "low_price": 6817.1, "month": "06", "start_price": 6886.58, "total_price": 9270557, "volume": 7437, "volume_price": 267626, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.82, "per": "-"}, {"date": "20150629", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -400.18, "fluc_ratio": -5.87, "high_price": 6737.65, "last_price": 6418, "low_price": 6371.73, "month": "06", "start_price": 6568.82, "total_price": 8725567, "volume": 10811, "volume_price": 446060, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.72, "per": "-"}, {"date": "20150630", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 178.53, "fluc_ratio": 2.78, "high_price": 6596.53, "last_price": 6596.53, "low_price": 6094.1, "month": "06", "start_price": 6355.11, "total_price": 8969333, "volume": 7216, "volume_price": 322420, "year": "2015", "dividend_ratio": 0.01, "pbr": 13.07, "per": "-"}, {"date": "20150701", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 305.59, "fluc_ratio": 4.63, "high_price": 6919.12, "last_price": 6902.12, "low_price": 6628.43, "month": "07", "start_price": 6710.02, "total_price": 9385697, "volume": 7401, "volume_price": 296857, "year": "2015", "dividend_ratio": 0.01, "pbr": 13.68, "per": "-"}, {"date": "20150702", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 139.19, "fluc_ratio": 2.02, "high_price": 7132.44, "last_price": 7041.31, "low_price": 6970.62, "month": "07", "start_price": 7017.94, "total_price": 9573328, "volume": 8315, "volume_price": 294529, "year": "2015", "dividend_ratio": 0.01, "pbr": 13.95, "per": "-"}, {"date": "20150703", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 101.84, "fluc_ratio": 1.45, "high_price": 7168.15, "last_price": 7143.15, "low_price": 6994.46, "month": "07", "start_price": 7088.61, "total_price": 9700276, "volume": 8780, "volume_price": 280384, "year": "2015", "dividend_ratio": 0.01, "pbr": 14.15, "per": "-"}, {"date": "20150706", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -87.8, "fluc_ratio": -1.23, "high_price": 7213.56, "last_price": 7055.35, "low_price": 6967.91, "month": "07", "start_price": 6973.9, "total_price": 9590879, "volume": 10642, "volume_price": 385414, "year": "2015", "dividend_ratio": 0.01, "pbr": 13.92, "per": "-"}, {"date": "20150707", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -859.06, "fluc_ratio": -12.18, "high_price": 7277.84, "last_price": 6196.29, "low_price": 6009.72, "month": "07", "start_price": 7220.45, "total_price": 8445044, "volume": 14422, "volume_price": 578889, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.24, "per": "-"}, {"date": "20150708", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.87, "fluc_ratio": -0.06, "high_price": 6249.3, "last_price": 6192.42, "low_price": 5752.68, "month": "07", "start_price": 6249.3, "total_price": 8443179, "volume": 7775, "volume_price": 310847, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.23, "per": "-"}, {"date": "20150709", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 145.61, "fluc_ratio": 2.35, "high_price": 6349.67, "last_price": 6338.03, "low_price": 5835.9, "month": "07", "start_price": 5965.31, "total_price": 8644024, "volume": 5645, "volume_price": 235998, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.52, "per": "-"}, {"date": "20150710", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -75.57, "fluc_ratio": -1.19, "high_price": 6525.7, "last_price": 6262.46, "low_price": 6124.72, "month": "07", "start_price": 6475.3, "total_price": 8540612, "volume": 5086, "volume_price": 200810, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.37, "per": "-"}, {"date": "20150713", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 105.24, "fluc_ratio": 1.68, "high_price": 6376.29, "last_price": 6367.7, "low_price": 6106.91, "month": "07", "start_price": 6221.58, "total_price": 8682869, "volume": 3805, "volume_price": 141520, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.58, "per": "-"}, {"date": "20150714", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 47.85, "fluc_ratio": 0.75, "high_price": 6473.12, "last_price": 6415.55, "low_price": 6332.55, "month": "07", "start_price": 6448.84, "total_price": 8755233, "volume": 4063, "volume_price": 143204, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.67, "per": "-"}, {"date": "20150715", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -22.76, "fluc_ratio": -0.35, "high_price": 6574.94, "last_price": 6392.79, "low_price": 6392.79, "month": "07", "start_price": 6484.02, "total_price": 8724228, "volume": 4115, "volume_price": 150592, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.62, "per": "-"}, {"date": "20150716", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -88.7, "fluc_ratio": -1.39, "high_price": 6390.97, "last_price": 6304.09, "low_price": 6268.13, "month": "07", "start_price": 6332.79, "total_price": 8608574, "volume": 4697, "volume_price": 148343, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.45, "per": "-"}, {"date": "20150717", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 35.22, "fluc_ratio": 0.56, "high_price": 6349.78, "last_price": 6339.31, "low_price": 6166.09, "month": "07", "start_price": 6343.92, "total_price": 8657098, "volume": 4052, "volume_price": 132269, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.52, "per": "-"}, {"date": "20150720", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 422.12, "fluc_ratio": 6.66, "high_price": 6774.07, "last_price": 6761.43, "low_price": 6368.8, "month": "07", "start_price": 6379.82, "total_price": 9236180, "volume": 4436, "volume_price": 217218, "year": "2015", "dividend_ratio": 0.01, "pbr": 13.35, "per": "-"}, {"date": "20150721", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 26.51, "fluc_ratio": 0.39, "high_price": 6875.68, "last_price": 6787.94, "low_price": 6623.77, "month": "07", "start_price": 6812.34, "total_price": 9273029, "volume": 4785, "volume_price": 212688, "year": "2015", "dividend_ratio": 0.01, "pbr": 13.4, "per": "-"}, {"date": "20150722", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -61.36, "fluc_ratio": -0.9, "high_price": 6835.12, "last_price": 6726.58, "low_price": 6677.9, "month": "07", "start_price": 6741.27, "total_price": 9400722, "volume": 3678, "volume_price": 145953, "year": "2015", "dividend_ratio": 0.01, "pbr": 13.28, "per": "-"}, {"date": "20150723", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 158.42, "fluc_ratio": 2.36, "high_price": 6897.05, "last_price": 6885, "low_price": 6728.79, "month": "07", "start_price": 6774.61, "total_price": 9626463, "volume": 3638, "volume_price": 160697, "year": "2015", "dividend_ratio": 0.01, "pbr": 13.77, "per": "-"}, {"date": "20150724", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 242.1, "fluc_ratio": 3.52, "high_price": 7161.81, "last_price": 7127.1, "low_price": 6903.85, "month": "07", "start_price": 6925.48, "total_price": 9964666, "volume": 7222, "volume_price": 354302, "year": "2015", "dividend_ratio": 0.01, "pbr": 14.26, "per": "-"}, {"date": "20150727", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -420.85, "fluc_ratio": -5.9, "high_price": 7013.59, "last_price": 6706.25, "low_price": 6706.25, "month": "07", "start_price": 7013.59, "total_price": 9389829, "volume": 4680, "volume_price": 224513, "year": "2015", "dividend_ratio": 0.01, "pbr": 13.39, "per": "-"}, {"date": "20150728", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -20.38, "fluc_ratio": -0.3, "high_price": 6716.4, "last_price": 6685.87, "low_price": 6265.87, "month": "07", "start_price": 6540.74, "total_price": 9361154, "volume": 5192, "volume_price": 214315, "year": "2015", "dividend_ratio": 0.01, "pbr": 13.35, "per": "-"}, {"date": "20150729", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -357.5, "fluc_ratio": -5.35, "high_price": 6842.43, "last_price": 6328.37, "low_price": 6316.32, "month": "07", "start_price": 6834.92, "total_price": 8855084, "volume": 6124, "volume_price": 324727, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.63, "per": "-"}, {"date": "20150730", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -461.82, "fluc_ratio": -7.3, "high_price": 6396.63, "last_price": 5866.55, "low_price": 5866.55, "month": "07", "start_price": 6336.82, "total_price": 8207074, "volume": 5291, "volume_price": 235791, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.71, "per": "-"}, {"date": "20150731", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 291.76, "fluc_ratio": 4.97, "high_price": 6176.13, "last_price": 6158.31, "low_price": 5800.41, "month": "07", "start_price": 5911.23, "total_price": 8616938, "volume": 3537, "volume_price": 149455, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.29, "per": "-"}, {"date": "20150803", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -223.61, "fluc_ratio": -3.63, "high_price": 6217.76, "last_price": 5934.7, "low_price": 5934.7, "month": "08", "start_price": 6139.57, "total_price": 8303992, "volume": 2453, "volume_price": 101936, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.84, "per": "-"}, {"date": "20150804", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 290.65, "fluc_ratio": 4.9, "high_price": 6225.35, "last_price": 6225.35, "low_price": 5878.08, "month": "08", "start_price": 5878.08, "total_price": 8712413, "volume": 2729, "volume_price": 135739, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.42, "per": "-"}, {"date": "20150805", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 81.18, "fluc_ratio": 1.3, "high_price": 6344.16, "last_price": 6306.53, "low_price": 6176.89, "month": "08", "start_price": 6242.93, "total_price": 8826246, "volume": 3478, "volume_price": 132564, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.59, "per": "-"}, {"date": "20150806", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 65.67, "fluc_ratio": 1.04, "high_price": 6451.58, "last_price": 6372.2, "low_price": 6328.1, "month": "08", "start_price": 6349.48, "total_price": 8917484, "volume": 2589, "volume_price": 107191, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.72, "per": "-"}, {"date": "20150807", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -5.01, "fluc_ratio": -0.08, "high_price": 6373.99, "last_price": 6367.19, "low_price": 6177.41, "month": "08", "start_price": 6243.98, "total_price": 8911170, "volume": 3025, "volume_price": 117644, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.71, "per": "-"}, {"date": "20150810", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -168.03, "fluc_ratio": -2.64, "high_price": 6386.97, "last_price": 6199.16, "low_price": 6199.16, "month": "08", "start_price": 6386.21, "total_price": 8674922, "volume": 2088, "volume_price": 83483, "year": "2015", "dividend_ratio": 0.01, "pbr": 12.37, "per": "-"}, {"date": "20150811", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -218.55, "fluc_ratio": -3.53, "high_price": 6268.73, "last_price": 5980.61, "low_price": 5975.09, "month": "08", "start_price": 6256.36, "total_price": 8414938, "volume": 2423, "volume_price": 104931, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.98, "per": "-"}, {"date": "20150812", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -214.05, "fluc_ratio": -3.58, "high_price": 5948.95, "last_price": 5766.56, "low_price": 5453.73, "month": "08", "start_price": 5915.94, "total_price": 8114466, "volume": 3815, "volume_price": 154012, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.55, "per": "-"}, {"date": "20150813", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 205.13, "fluc_ratio": 3.56, "high_price": 5982.37, "last_price": 5971.69, "low_price": 5699.42, "month": "08", "start_price": 5746.84, "total_price": 8404316, "volume": 2220, "volume_price": 93152, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.97, "per": "-"}, {"date": "20150817", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -154.94, "fluc_ratio": -2.59, "high_price": 5990.72, "last_price": 5816.75, "low_price": 5816.75, "month": "08", "start_price": 5978.23, "total_price": 8186062, "volume": 2090, "volume_price": 74432, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.66, "per": "-"}, {"date": "20150818", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -249.89, "fluc_ratio": -4.3, "high_price": 5904.33, "last_price": 5566.86, "low_price": 5559.03, "month": "08", "start_price": 5857.16, "total_price": 7870868, "volume": 3320, "volume_price": 116672, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.15, "per": "-"}, {"date": "20150819", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -429.71, "fluc_ratio": -7.72, "high_price": 5480.41, "last_price": 5137.15, "low_price": 4907.67, "month": "08", "start_price": 5451.18, "total_price": 7263230, "volume": 4458, "volume_price": 193070, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.29, "per": "-"}, {"date": "20150820", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -147.6, "fluc_ratio": -2.87, "high_price": 5241.48, "last_price": 4989.55, "low_price": 4989.55, "month": "08", "start_price": 5082.13, "total_price": 7054334, "volume": 2942, "volume_price": 112567, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.0, "per": "-"}, {"date": "20150821", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -325.81, "fluc_ratio": -6.53, "high_price": 4776.58, "last_price": 4663.74, "low_price": 4498.2, "month": "08", "start_price": 4759.07, "total_price": 6593915, "volume": 4602, "volume_price": 177601, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.34, "per": "-"}, {"date": "20150824", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -144.26, "fluc_ratio": -3.09, "high_price": 4856.73, "last_price": 4519.48, "low_price": 4502.93, "month": "08", "start_price": 4660.1, "total_price": 6390354, "volume": 3948, "volume_price": 144207, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.06, "per": "-"}, {"date": "20150825", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 412.05, "fluc_ratio": 9.12, "high_price": 4948.46, "last_price": 4931.53, "low_price": 4491.22, "month": "08", "start_price": 4634.55, "total_price": 6979849, "volume": 4250, "volume_price": 147408, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.86, "per": "-"}, {"date": "20150826", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 173.64, "fluc_ratio": 3.52, "high_price": 5121.7, "last_price": 5105.17, "low_price": 4882.2, "month": "08", "start_price": 4882.2, "total_price": 7225671, "volume": 3449, "volume_price": 128072, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.21, "per": "-"}, {"date": "20150827", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 95.02, "fluc_ratio": 1.86, "high_price": 5297.79, "last_price": 5200.19, "low_price": 5119.14, "month": "08", "start_price": 5217.19, "total_price": 7360291, "volume": 3635, "volume_price": 130405, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.4, "per": "-"}, {"date": "20150828", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 104.36, "fluc_ratio": 2.01, "high_price": 5359.45, "last_price": 5304.55, "low_price": 5272.14, "month": "08", "start_price": 5305, "total_price": 7506066, "volume": 3130, "volume_price": 85612, "year": "2015", "dividend_ratio": 0.01, "pbr": 10.6, "per": "-"}, {"date": "20150831", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 44.91, "fluc_ratio": 0.85, "high_price": 5352.14, "last_price": 5349.46, "low_price": 5202.08, "month": "08", "start_price": 5293.74, "total_price": 7570444, "volume": 2882, "volume_price": 86040, "year": "2015", "dividend_ratio": 0.01, "pbr": 10.69, "per": "-"}, {"date": "20150901", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -239.02, "fluc_ratio": -4.47, "high_price": 5456.76, "last_price": 5110.44, "low_price": 5110.44, "month": "09", "start_price": 5331.5, "total_price": 7232174, "volume": 2604, "volume_price": 140859, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.22, "per": "-"}, {"date": "20150902", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.65, "fluc_ratio": -0.01, "high_price": 5120.58, "last_price": 5109.79, "low_price": 4924.1, "month": "09", "start_price": 4958.68, "total_price": 7231248, "volume": 2649, "volume_price": 109791, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.22, "per": "-"}, {"date": "20150903", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -5.98, "fluc_ratio": -0.12, "high_price": 5254.46, "last_price": 5103.81, "low_price": 5088.91, "month": "09", "start_price": 5194.99, "total_price": 7222916, "volume": 2748, "volume_price": 86491, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.2, "per": "-"}, {"date": "20150904", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -550.57, "fluc_ratio": -10.79, "high_price": 5185.45, "last_price": 4553.24, "low_price": 4456.32, "month": "09", "start_price": 5161.87, "total_price": 6443534, "volume": 4081, "volume_price": 178717, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.1, "per": "-"}, {"date": "20150907", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -37.58, "fluc_ratio": -0.83, "high_price": 4647.6, "last_price": 4515.66, "low_price": 4396.38, "month": "09", "start_price": 4552.9, "total_price": 6390286, "volume": 2341, "volume_price": 103450, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.03, "per": "-"}, {"date": "20150908", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -174.94, "fluc_ratio": -3.87, "high_price": 4569.91, "last_price": 4340.72, "low_price": 4202.85, "month": "09", "start_price": 4535.23, "total_price": 6142586, "volume": 3128, "volume_price": 127575, "year": "2015", "dividend_ratio": 0.02, "pbr": 8.68, "per": "-"}, {"date": "20150909", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 320.91, "fluc_ratio": 7.39, "high_price": 4723.31, "last_price": 4661.63, "low_price": 4490.82, "month": "09", "start_price": 4491.04, "total_price": 6596885, "volume": 2655, "volume_price": 125480, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.32, "per": "-"}, {"date": "20150910", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 131.74, "fluc_ratio": 2.83, "high_price": 4805.64, "last_price": 4793.37, "low_price": 4570.87, "month": "09", "start_price": 4582.22, "total_price": 6783488, "volume": 2301, "volume_price": 71279, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.58, "per": "-"}, {"date": "20150911", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 49.87, "fluc_ratio": 1.04, "high_price": 4867.22, "last_price": 4843.24, "low_price": 4745.45, "month": "09", "start_price": 4791.57, "total_price": 6854214, "volume": 3561, "volume_price": 93474, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.68, "per": "-"}, {"date": "20150914", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -76.08, "fluc_ratio": -1.57, "high_price": 4890.17, "last_price": 4767.16, "low_price": 4729.4, "month": "09", "start_price": 4876.52, "total_price": 6746733, "volume": 1721, "volume_price": 50117, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.53, "per": "-"}, {"date": "20150915", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 14.66, "fluc_ratio": 0.31, "high_price": 4831.49, "last_price": 4781.82, "low_price": 4726, "month": "09", "start_price": 4752.33, "total_price": 6767602, "volume": 1722, "volume_price": 45330, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.56, "per": "-"}, {"date": "20150916", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 162.1, "fluc_ratio": 3.39, "high_price": 4964.4, "last_price": 4943.92, "low_price": 4815.92, "month": "09", "start_price": 4856.57, "total_price": 6997020, "volume": 2306, "volume_price": 72895, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.88, "per": "-"}, {"date": "20150917", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -50.01, "fluc_ratio": -1.01, "high_price": 5007.72, "last_price": 4893.91, "low_price": 4881.12, "month": "09", "start_price": 4996.14, "total_price": 6925885, "volume": 2110, "volume_price": 61824, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.78, "per": "-"}, {"date": "20150918", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 358.53, "fluc_ratio": 7.33, "high_price": 5252.44, "last_price": 5252.44, "low_price": 4966.33, "month": "09", "start_price": 4966.33, "total_price": 7433739, "volume": 3902, "volume_price": 147266, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.5, "per": "-"}, {"date": "20150921", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -26.25, "fluc_ratio": -0.5, "high_price": 5232.37, "last_price": 5226.19, "low_price": 5115.48, "month": "09", "start_price": 5155.34, "total_price": 7396764, "volume": 2469, "volume_price": 70921, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.45, "per": "-"}, {"date": "20150922", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.91, "fluc_ratio": 0.15, "high_price": 5260.37, "last_price": 5234.1, "low_price": 5174.66, "month": "09", "start_price": 5177.48, "total_price": 7415417, "volume": 2579, "volume_price": 77377, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.46, "per": "-"}, {"date": "20150923", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -159.27, "fluc_ratio": -3.04, "high_price": 5197.36, "last_price": 5074.83, "low_price": 5046.39, "month": "09", "start_price": 5156.2, "total_price": 7189760, "volume": 3125, "volume_price": 88146, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.15, "per": "-"}, {"date": "20150924", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.41, "fluc_ratio": -0.03, "high_price": 5132.86, "last_price": 5073.42, "low_price": 5056.42, "month": "09", "start_price": 5119.3, "total_price": 7187765, "volume": 2004, "volume_price": 59493, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.14, "per": "-"}, {"date": "20150925", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -48.23, "fluc_ratio": -0.95, "high_price": 5067.33, "last_price": 5025.19, "low_price": 4913.78, "month": "09", "start_price": 5067.33, "total_price": 7119442, "volume": 1729, "volume_price": 58873, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.05, "per": "-"}, {"date": "20150930", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -174.98, "fluc_ratio": -3.48, "high_price": 4852.5, "last_price": 4850.21, "low_price": 4742.5, "month": "09", "start_price": 4791.1, "total_price": 6871535, "volume": 2619, "volume_price": 79937, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.7, "per": "-"}, {"date": "20151001", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 157.52, "fluc_ratio": 3.25, "high_price": 5041.49, "last_price": 5007.73, "low_price": 4962.53, "month": "10", "start_price": 4965.06, "total_price": 7094697, "volume": 1833, "volume_price": 65951, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.01, "per": "-"}, {"date": "20151002", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -54.81, "fluc_ratio": -1.09, "high_price": 5045.37, "last_price": 4952.92, "low_price": 4943.38, "month": "10", "start_price": 5045.37, "total_price": 7017049, "volume": 1768, "volume_price": 46098, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.9, "per": "-"}, {"date": "20151005", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 60.58, "fluc_ratio": 1.22, "high_price": 5067.65, "last_price": 5013.5, "low_price": 5012.78, "month": "10", "start_price": 5046.37, "total_price": 7102869, "volume": 1759, "volume_price": 47638, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.02, "per": "-"}, {"date": "20151006", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -50.38, "fluc_ratio": -1, "high_price": 5076.3, "last_price": 4963.12, "low_price": 4948.07, "month": "10", "start_price": 5076.3, "total_price": 7031506, "volume": 1757, "volume_price": 47523, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.92, "per": "-"}, {"date": "20151007", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -245.92, "fluc_ratio": -4.95, "high_price": 4930.85, "last_price": 4717.2, "low_price": 4701.31, "month": "10", "start_price": 4930.85, "total_price": 6683098, "volume": 1977, "volume_price": 66040, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.43, "per": "-"}, {"date": "20151008", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -84.87, "fluc_ratio": -1.8, "high_price": 4806.03, "last_price": 4632.33, "low_price": 4593.96, "month": "10", "start_price": 4797.72, "total_price": 6575024, "volume": 1884, "volume_price": 55359, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.24, "per": "-"}, {"date": "20151012", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -38.22, "fluc_ratio": -0.83, "high_price": 4670.8, "last_price": 4594.11, "low_price": 4560.38, "month": "10", "start_price": 4653.52, "total_price": 6520781, "volume": 2021, "volume_price": 56094, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.16, "per": "-"}, {"date": "20151013", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -70.62, "fluc_ratio": -1.54, "high_price": 4611.42, "last_price": 4523.49, "low_price": 4463.59, "month": "10", "start_price": 4586.96, "total_price": 6452313, "volume": 3474, "volume_price": 73614, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.04, "per": "-"}, {"date": "20151014", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -70.04, "fluc_ratio": -1.55, "high_price": 4510.29, "last_price": 4453.45, "low_price": 4409.76, "month": "10", "start_price": 4502.39, "total_price": 6352410, "volume": 2423, "volume_price": 57992, "year": "2015", "dividend_ratio": 0.02, "pbr": 8.9, "per": "-"}, {"date": "20151015", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 127.84, "fluc_ratio": 2.87, "high_price": 4581.29, "last_price": 4581.29, "low_price": 4446.92, "month": "10", "start_price": 4466.75, "total_price": 6534765, "volume": 2346, "volume_price": 59039, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.15, "per": "-"}, {"date": "20151016", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 86.5, "fluc_ratio": 1.89, "high_price": 4747.98, "last_price": 4667.79, "low_price": 4648.83, "month": "10", "start_price": 4672.43, "total_price": 6658144, "volume": 2620, "volume_price": 80820, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.32, "per": "-"}, {"date": "20151019", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -44.76, "fluc_ratio": -0.96, "high_price": 4705.31, "last_price": 4623.03, "low_price": 4623.03, "month": "10", "start_price": 4703.4, "total_price": 6594302, "volume": 1324, "volume_price": 33995, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.23, "per": "-"}, {"date": "20151020", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 145.91, "fluc_ratio": 3.16, "high_price": 4769, "last_price": 4768.94, "low_price": 4574.84, "month": "10", "start_price": 4615.2, "total_price": 6802421, "volume": 2478, "volume_price": 74270, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.53, "per": "-"}, {"date": "20151021", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -38.47, "fluc_ratio": -0.81, "high_price": 4807.97, "last_price": 4730.47, "low_price": 4719.08, "month": "10", "start_price": 4743.63, "total_price": 6748444, "volume": 2292, "volume_price": 54646, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.45, "per": "-"}, {"date": "20151022", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -84.67, "fluc_ratio": -1.79, "high_price": 4714.08, "last_price": 4645.8, "low_price": 4624.6, "month": "10", "start_price": 4697.99, "total_price": 6627660, "volume": 2434, "volume_price": 55388, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.28, "per": "-"}, {"date": "20151023", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 139.19, "fluc_ratio": 3, "high_price": 4828.37, "last_price": 4784.99, "low_price": 4661.73, "month": "10", "start_price": 4699.67, "total_price": 7086101, "volume": 4760, "volume_price": 148211, "year": "2015", "dividend_ratio": 0.02, "pbr": 9.56, "per": "-"}, {"date": "20151026", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 187.8, "fluc_ratio": 3.92, "high_price": 4972.79, "last_price": 4972.79, "low_price": 4810.34, "month": "10", "start_price": 4865.97, "total_price": 7364204, "volume": 3092, "volume_price": 136231, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.36, "per": "-"}, {"date": "20151027", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.48, "fluc_ratio": -0.01, "high_price": 5003.75, "last_price": 4972.31, "low_price": 4898.96, "month": "10", "start_price": 4969.33, "total_price": 7363495, "volume": 3376, "volume_price": 113010, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.36, "per": "-"}, {"date": "20151028", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 90.38, "fluc_ratio": 1.82, "high_price": 5074.35, "last_price": 5062.69, "low_price": 4944.54, "month": "10", "start_price": 4972.07, "total_price": 7497343, "volume": 3401, "volume_price": 107676, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.54, "per": "-"}, {"date": "20151029", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -57.71, "fluc_ratio": -1.14, "high_price": 5090.21, "last_price": 5004.98, "low_price": 4997.24, "month": "10", "start_price": 5061.44, "total_price": 7411872, "volume": 2223, "volume_price": 73027, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.42, "per": "-"}, {"date": "20151030", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -40.54, "fluc_ratio": -0.81, "high_price": 5047.7, "last_price": 4964.44, "low_price": 4918.57, "month": "10", "start_price": 5013.04, "total_price": 7358066, "volume": 2632, "volume_price": 74277, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.33, "per": "-"}, {"date": "20151102", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -72.12, "fluc_ratio": -1.45, "high_price": 4964.72, "last_price": 4892.32, "low_price": 4866.62, "month": "11", "start_price": 4958.04, "total_price": 7251171, "volume": 2131, "volume_price": 61052, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.18, "per": "-"}, {"date": "20151103", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 49.51, "fluc_ratio": 1.01, "high_price": 4983.72, "last_price": 4941.83, "low_price": 4892.52, "month": "11", "start_price": 4967.9, "total_price": 7324552, "volume": 4232, "volume_price": 96365, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.28, "per": "-"}, {"date": "20151104", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 120.41, "fluc_ratio": 2.44, "high_price": 5064.7, "last_price": 5062.24, "low_price": 4923.98, "month": "11", "start_price": 4952.95, "total_price": 7503029, "volume": 3893, "volume_price": 90120, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.53, "per": "-"}, {"date": "20151105", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 124.93, "fluc_ratio": 2.47, "high_price": 5205.14, "last_price": 5187.17, "low_price": 5096.7, "month": "11", "start_price": 5105.69, "total_price": 7688193, "volume": 3838, "volume_price": 114230, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.79, "per": "-"}, {"date": "20151106", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 353.94, "fluc_ratio": 6.82, "high_price": 5568.42, "last_price": 5541.11, "low_price": 5286.59, "month": "11", "start_price": 5291.49, "total_price": 8212788, "volume": 9525, "volume_price": 336797, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.53, "per": "-"}, {"date": "20151109", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -271.54, "fluc_ratio": -4.9, "high_price": 5506.67, "last_price": 5269.57, "low_price": 5245.69, "month": "11", "start_price": 5506.67, "total_price": 7810323, "volume": 5854, "volume_price": 205824, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.96, "per": "-"}, {"date": "20151110", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -48.06, "fluc_ratio": -0.91, "high_price": 5254.16, "last_price": 5221.51, "low_price": 4937.33, "month": "11", "start_price": 5247.55, "total_price": 7739083, "volume": 5964, "volume_price": 229226, "year": "2015", "dividend_ratio": 0.02, "pbr": 10.86, "per": "-"}, {"date": "20151111", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 223.63, "fluc_ratio": 4.28, "high_price": 5452.28, "last_price": 5445.14, "low_price": 5189.23, "month": "11", "start_price": 5189.23, "total_price": 8070546, "volume": 6140, "volume_price": 212429, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.33, "per": "-"}, {"date": "20151112", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 141.07, "fluc_ratio": 2.59, "high_price": 5587.59, "last_price": 5586.21, "low_price": 5466.82, "month": "11", "start_price": 5474.15, "total_price": 8450980, "volume": 5507, "volume_price": 191506, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.62, "per": "-"}, {"date": "20151113", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -38.66, "fluc_ratio": -0.69, "high_price": 5591.55, "last_price": 5547.55, "low_price": 5454.44, "month": "11", "start_price": 5492.77, "total_price": 8399486, "volume": 4308, "volume_price": 132665, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.56, "per": "-"}, {"date": "20151116", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -122.15, "fluc_ratio": -2.2, "high_price": 5537.14, "last_price": 5425.4, "low_price": 5372.86, "month": "11", "start_price": 5388.28, "total_price": 8352791, "volume": 5018, "volume_price": 139299, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.27, "per": "-"}, {"date": "20151117", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 67.94, "fluc_ratio": 1.25, "high_price": 5540.35, "last_price": 5493.34, "low_price": 5472.16, "month": "11", "start_price": 5513.68, "total_price": 8457392, "volume": 3826, "volume_price": 140267, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.52, "per": "-"}, {"date": "20151118", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -124.97, "fluc_ratio": -2.27, "high_price": 5525.72, "last_price": 5368.37, "low_price": 5368.37, "month": "11", "start_price": 5508.27, "total_price": 8264984, "volume": 3704, "volume_price": 140658, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.25, "per": "-"}, {"date": "20151119", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 102.56, "fluc_ratio": 1.91, "high_price": 5472.06, "last_price": 5470.93, "low_price": 5354.45, "month": "11", "start_price": 5442.18, "total_price": 8477235, "volume": 5316, "volume_price": 152394, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.45, "per": "-"}, {"date": "20151120", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -20.1, "fluc_ratio": -0.37, "high_price": 5498.79, "last_price": 5450.83, "low_price": 5417.13, "month": "11", "start_price": 5446.18, "total_price": 8521643, "volume": 3394, "volume_price": 123511, "year": "2015", "dividend_ratio": 0.01, "pbr": 10.95, "per": "-"}, {"date": "20151123", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 49.39, "fluc_ratio": 0.91, "high_price": 5516.26, "last_price": 5500.22, "low_price": 5452.26, "month": "11", "start_price": 5485.06, "total_price": 8598889, "volume": 3231, "volume_price": 114346, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.02, "per": "-"}, {"date": "20151124", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 25.71, "fluc_ratio": 0.47, "high_price": 5568.04, "last_price": 5525.93, "low_price": 5492.09, "month": "11", "start_price": 5501.12, "total_price": 8639079, "volume": 2689, "volume_price": 97431, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.07, "per": "-"}, {"date": "20151125", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.83, "fluc_ratio": 0.29, "high_price": 5557.84, "last_price": 5541.76, "low_price": 5499.59, "month": "11", "start_price": 5546.7, "total_price": 8666710, "volume": 3294, "volume_price": 105279, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.1, "per": "-"}, {"date": "20151126", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 19.36, "fluc_ratio": 0.35, "high_price": 5575.66, "last_price": 5561.12, "low_price": 5505.71, "month": "11", "start_price": 5555.02, "total_price": 8696999, "volume": 3615, "volume_price": 120687, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.14, "per": "-"}, {"date": "20151127", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.24, "fluc_ratio": -0.24, "high_price": 5619.49, "last_price": 5547.88, "low_price": 5546.49, "month": "11", "start_price": 5583.68, "total_price": 8688673, "volume": 3725, "volume_price": 119773, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.12, "per": "-"}, {"date": "20151130", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -99.91, "fluc_ratio": -1.8, "high_price": 5531.62, "last_price": 5447.97, "low_price": 5394.56, "month": "11", "start_price": 5527.84, "total_price": 8532199, "volume": 2564, "volume_price": 95320, "year": "2015", "dividend_ratio": 0.01, "pbr": 10.92, "per": "-"}, {"date": "20151201", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 355.52, "fluc_ratio": 6.53, "high_price": 5811.72, "last_price": 5803.49, "low_price": 5436.27, "month": "12", "start_price": 5463.34, "total_price": 9093866, "volume": 3750, "volume_price": 230182, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.62, "per": "-"}, {"date": "20151202", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 48.27, "fluc_ratio": 0.83, "high_price": 5985.56, "last_price": 5851.76, "low_price": 5780.61, "month": "12", "start_price": 5812.07, "total_price": 9169509, "volume": 5154, "volume_price": 310159, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.72, "per": "-"}, {"date": "20151203", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 53.48, "fluc_ratio": 0.91, "high_price": 5915.94, "last_price": 5905.24, "low_price": 5776.1, "month": "12", "start_price": 5799.56, "total_price": 9253315, "volume": 3775, "volume_price": 188297, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.83, "per": "-"}, {"date": "20151204", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -124.43, "fluc_ratio": -2.11, "high_price": 5846.71, "last_price": 5780.81, "low_price": 5674.16, "month": "12", "start_price": 5725.24, "total_price": 9058334, "volume": 3218, "volume_price": 191963, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.58, "per": "-"}, {"date": "20151207", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -146.05, "fluc_ratio": -2.53, "high_price": 5876.41, "last_price": 5634.76, "low_price": 5634.76, "month": "12", "start_price": 5865.88, "total_price": 8829478, "volume": 2473, "volume_price": 107096, "year": "2015", "dividend_ratio": 0.01, "pbr": 11.29, "per": "-"}, {"date": "20151208", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -213.42, "fluc_ratio": -3.79, "high_price": 5612.9, "last_price": 5421.34, "low_price": 5336.28, "month": "12", "start_price": 5572.76, "total_price": 8495055, "volume": 3168, "volume_price": 162860, "year": "2015", "dividend_ratio": 0.01, "pbr": 10.86, "per": "-"}, {"date": "20151209", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -65.41, "fluc_ratio": -1.21, "high_price": 5455.52, "last_price": 5355.93, "low_price": 5334.85, "month": "12", "start_price": 5412.14, "total_price": 8393043, "volume": 2482, "volume_price": 105686, "year": "2015", "dividend_ratio": 0.01, "pbr": 10.73, "per": "-"}, {"date": "20151210", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -204.47, "fluc_ratio": -3.82, "high_price": 5369.16, "last_price": 5151.46, "low_price": 5104.9, "month": "12", "start_price": 5354.24, "total_price": 8072627, "volume": 3146, "volume_price": 135349, "year": "2015", "dividend_ratio": 0.01, "pbr": 10.32, "per": "-"}, {"date": "20151211", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -52.49, "fluc_ratio": -1.02, "high_price": 5199.68, "last_price": 5098.97, "low_price": 5016.1, "month": "12", "start_price": 5182, "total_price": 8004004, "volume": 2519, "volume_price": 105895, "year": "2015", "dividend_ratio": 0.01, "pbr": 10.23, "per": "-"}, {"date": "20151214", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -274.17, "fluc_ratio": -5.38, "high_price": 4968.74, "last_price": 4824.8, "low_price": 4822.68, "month": "12", "start_price": 4968.74, "total_price": 7609023, "volume": 5247, "volume_price": 128495, "year": "2015", "dividend_ratio": 0.05, "pbr": 9.68, "per": "-"}, {"date": "20151215", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 180.43, "fluc_ratio": 3.74, "high_price": 5009.59, "last_price": 5005.23, "low_price": 4850.56, "month": "12", "start_price": 4900.19, "total_price": 7893576, "volume": 3315, "volume_price": 101290, "year": "2015", "dividend_ratio": 0.05, "pbr": 10.06, "per": "-"}, {"date": "20151216", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 29.51, "fluc_ratio": 0.59, "high_price": 5095.85, "last_price": 5034.74, "low_price": 5030.44, "month": "12", "start_price": 5095.85, "total_price": 7940112, "volume": 3122, "volume_price": 90317, "year": "2015", "dividend_ratio": 0.05, "pbr": 10.12, "per": "-"}, {"date": "20151217", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 9.31, "fluc_ratio": 0.18, "high_price": 5093.8, "last_price": 5044.05, "low_price": 4788.37, "month": "12", "start_price": 5080.74, "total_price": 8006151, "volume": 6400, "volume_price": 197244, "year": "2015", "dividend_ratio": 0.05, "pbr": 10.14, "per": "-"}, {"date": "20151218", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 81.62, "fluc_ratio": 1.62, "high_price": 5142.16, "last_price": 5125.67, "low_price": 4978.2, "month": "12", "start_price": 5016.1, "total_price": 8135715, "volume": 3374, "volume_price": 90693, "year": "2015", "dividend_ratio": 0.05, "pbr": 10.28, "per": "-"}, {"date": "20151221", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -140.43, "fluc_ratio": -2.74, "high_price": 5108.42, "last_price": 4985.24, "low_price": 4961.97, "month": "12", "start_price": 5107.51, "total_price": 8146260, "volume": 12026, "volume_price": 187071, "year": "2015", "dividend_ratio": 0.05, "pbr": 9.99, "per": "-"}, {"date": "20151222", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 54.96, "fluc_ratio": 1.1, "high_price": 5043.27, "last_price": 5040.2, "low_price": 4915.29, "month": "12", "start_price": 4989.13, "total_price": 8513423, "volume": 18001, "volume_price": 405634, "year": "2015", "dividend_ratio": 0.05, "pbr": 10.19, "per": "-"}, {"date": "20151223", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -67.75, "fluc_ratio": -1.34, "high_price": 5077.45, "last_price": 4972.45, "low_price": 4971.78, "month": "12", "start_price": 5075.46, "total_price": 8398993, "volume": 6556, "volume_price": 160846, "year": "2015", "dividend_ratio": 0.05, "pbr": 9.63, "per": "-"}, {"date": "20151224", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -45.72, "fluc_ratio": -0.92, "high_price": 5014.3, "last_price": 4926.73, "low_price": 4926.73, "month": "12", "start_price": 5001.21, "total_price": 8321768, "volume": 6486, "volume_price": 149850, "year": "2015", "dividend_ratio": 0.05, "pbr": 9.54, "per": "-"}, {"date": "20151228", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.35, "fluc_ratio": 0.31, "high_price": 4942.08, "last_price": 4942.08, "low_price": 4898.86, "month": "12", "start_price": 4930.03, "total_price": 8353494, "volume": 3990, "volume_price": 140704, "year": "2015", "dividend_ratio": 0.05, "pbr": 9.56, "per": "-"}, {"date": "20151229", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 458.17, "fluc_ratio": 9.27, "high_price": 5400.25, "last_price": 5400.25, "low_price": 4986.73, "month": "12", "start_price": 4987.65, "total_price": 9128095, "volume": 10547, "volume_price": 256938, "year": "2015", "dividend_ratio": 0.04, "pbr": 10.45, "per": "-"}, {"date": "20151230", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 74.07, "fluc_ratio": 1.37, "high_price": 5479.28, "last_price": 5474.32, "low_price": 5365.94, "month": "12", "start_price": 5425.33, "total_price": 9291885, "volume": 6211, "volume_price": 153476, "year": "2015", "dividend_ratio": 0.04, "pbr": 10.59, "per": "-"}, {"date": "20160104", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -136.8, "fluc_ratio": -2.5, "high_price": 5527.82, "last_price": 5337.52, "low_price": 5337.52, "month": "01", "start_price": 5478.91, "total_price": 9059674, "volume": 7224, "volume_price": 175522, "year": "2016", "dividend_ratio": 0.04, "pbr": 10.32, "per": "-"}, {"date": "20160105", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 149.44, "fluc_ratio": 2.8, "high_price": 5486.96, "last_price": 5486.96, "low_price": 5223.3, "month": "01", "start_price": 5227.25, "total_price": 9313331, "volume": 8227, "volume_price": 161878, "year": "2016", "dividend_ratio": 0.04, "pbr": 10.61, "per": "-"}, {"date": "20160106", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 135.64, "fluc_ratio": 2.47, "high_price": 5673.12, "last_price": 5622.6, "low_price": 5471.6, "month": "01", "start_price": 5503.27, "total_price": 9543570, "volume": 9050, "volume_price": 229149, "year": "2016", "dividend_ratio": 0.04, "pbr": 10.87, "per": "-"}, {"date": "20160107", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -55, "fluc_ratio": -0.98, "high_price": 5662.82, "last_price": 5567.6, "low_price": 5453.62, "month": "01", "start_price": 5592.64, "total_price": 9450214, "volume": 10652, "volume_price": 209944, "year": "2016", "dividend_ratio": 0.04, "pbr": 10.77, "per": "-"}, {"date": "20160108", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 165.33, "fluc_ratio": 2.97, "high_price": 5732.93, "last_price": 5732.93, "low_price": 5397.92, "month": "01", "start_price": 5423.24, "total_price": 9732110, "volume": 10755, "volume_price": 249502, "year": "2016", "dividend_ratio": 0.04, "pbr": 11.09, "per": "-"}, {"date": "20160111", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -56.7, "fluc_ratio": -0.99, "high_price": 5848.45, "last_price": 5676.23, "low_price": 5659.95, "month": "01", "start_price": 5718.84, "total_price": 9635848, "volume": 7752, "volume_price": 203152, "year": "2016", "dividend_ratio": 0.04, "pbr": 10.98, "per": "-"}, {"date": "20160112", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -118.74, "fluc_ratio": -2.09, "high_price": 5728.05, "last_price": 5557.49, "low_price": 5547.64, "month": "01", "start_price": 5702.05, "total_price": 9434388, "volume": 8445, "volume_price": 167084, "year": "2016", "dividend_ratio": 0.04, "pbr": 10.75, "per": "-"}, {"date": "20160113", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 204.23, "fluc_ratio": 3.67, "high_price": 5765.49, "last_price": 5761.72, "low_price": 5627.06, "month": "01", "start_price": 5630.47, "total_price": 9784146, "volume": 7753, "volume_price": 205932, "year": "2016", "dividend_ratio": 0.04, "pbr": 11.15, "per": "-"}, {"date": "20160114", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 56.52, "fluc_ratio": 0.98, "high_price": 5818.24, "last_price": 5818.24, "low_price": 5603.12, "month": "01", "start_price": 5633.33, "total_price": 9880370, "volume": 6810, "volume_price": 220759, "year": "2016", "dividend_ratio": 0.04, "pbr": 11.26, "per": "-"}, {"date": "20160115", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -39.47, "fluc_ratio": -0.68, "high_price": 6161.5, "last_price": 5778.77, "low_price": 5666.38, "month": "01", "start_price": 5927.72, "total_price": 9846892, "volume": 8828, "volume_price": 427782, "year": "2016", "dividend_ratio": 0.04, "pbr": 11.13, "per": "-"}, {"date": "20160118", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 218.28, "fluc_ratio": 3.78, "high_price": 6006.97, "last_price": 5997.05, "low_price": 5700.1, "month": "01", "start_price": 5707.48, "total_price": 10220434, "volume": 7344, "volume_price": 241261, "year": "2016", "dividend_ratio": 0.04, "pbr": 11.54, "per": "-"}, {"date": "20160119", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.27, "fluc_ratio": -0.24, "high_price": 5988.2, "last_price": 5982.78, "low_price": 5862.94, "month": "01", "start_price": 5953.72, "total_price": 10196800, "volume": 7461, "volume_price": 272216, "year": "2016", "dividend_ratio": 0.04, "pbr": 11.52, "per": "-"}, {"date": "20160120", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -168.74, "fluc_ratio": -2.82, "high_price": 6011.26, "last_price": 5814.04, "low_price": 5699.96, "month": "01", "start_price": 5989.78, "total_price": 9909212, "volume": 8090, "volume_price": 254346, "year": "2016", "dividend_ratio": 0.04, "pbr": 11.19, "per": "-"}, {"date": "20160121", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 47.46, "fluc_ratio": 0.82, "high_price": 5967.06, "last_price": 5861.5, "low_price": 5700.58, "month": "01", "start_price": 5874.87, "total_price": 9994400, "volume": 5431, "volume_price": 190890, "year": "2016", "dividend_ratio": 0.04, "pbr": 11.28, "per": "-"}, {"date": "20160122", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 89.93, "fluc_ratio": 1.53, "high_price": 5952.27, "last_price": 5951.43, "low_price": 5763.12, "month": "01", "start_price": 5916.43, "total_price": 10148436, "volume": 4292, "volume_price": 142042, "year": "2016", "dividend_ratio": 0.04, "pbr": 11.46, "per": "-"}, {"date": "20160125", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 134.17, "fluc_ratio": 2.25, "high_price": 6097.07, "last_price": 6085.6, "low_price": 5949.29, "month": "01", "start_price": 5987, "total_price": 10385724, "volume": 5356, "volume_price": 159880, "year": "2016", "dividend_ratio": 0.04, "pbr": 11.71, "per": "-"}, {"date": "20160126", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 77.39, "fluc_ratio": 1.27, "high_price": 6198.03, "last_price": 6162.99, "low_price": 6045.15, "month": "01", "start_price": 6055.56, "total_price": 10517787, "volume": 5825, "volume_price": 185900, "year": "2016", "dividend_ratio": 0.04, "pbr": 11.86, "per": "-"}, {"date": "20160127", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -17.92, "fluc_ratio": -0.29, "high_price": 6239.21, "last_price": 6145.07, "low_price": 6091.59, "month": "01", "start_price": 6212.39, "total_price": 10490604, "volume": 9998, "volume_price": 246443, "year": "2016", "dividend_ratio": 0.04, "pbr": 11.82, "per": "-"}, {"date": "20160128", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 19, "fluc_ratio": 0.31, "high_price": 6171.46, "last_price": 6164.07, "low_price": 6041.73, "month": "01", "start_price": 6145.11, "total_price": 10523268, "volume": 5215, "volume_price": 151654, "year": "2016", "dividend_ratio": 0.04, "pbr": 11.86, "per": "-"}, {"date": "20160129", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 13.84, "fluc_ratio": 0.22, "high_price": 6177.91, "last_price": 6177.91, "low_price": 6085.98, "month": "01", "start_price": 6154.18, "total_price": 10546897, "volume": 6123, "volume_price": 201728, "year": "2016", "dividend_ratio": 0.04, "pbr": 11.88, "per": "-"}, {"date": "20160201", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 61.01, "fluc_ratio": 0.99, "high_price": 6267.47, "last_price": 6238.92, "low_price": 6176.72, "month": "02", "start_price": 6239.5, "total_price": 10651047, "volume": 5154, "volume_price": 157051, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.0, "per": "-"}, {"date": "20160202", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 88.74, "fluc_ratio": 1.42, "high_price": 6368.33, "last_price": 6327.66, "low_price": 6231.51, "month": "02", "start_price": 6249.1, "total_price": 10802613, "volume": 8655, "volume_price": 221801, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.17, "per": "-"}, {"date": "20160203", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -76.82, "fluc_ratio": -1.21, "high_price": 6316.17, "last_price": 6250.84, "low_price": 6209.79, "month": "02", "start_price": 6294.83, "total_price": 10671474, "volume": 5684, "volume_price": 156786, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.02, "per": "-"}, {"date": "20160204", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -161.71, "fluc_ratio": -2.59, "high_price": 6273.65, "last_price": 6089.13, "low_price": 6077.51, "month": "02", "start_price": 6273.65, "total_price": 10395394, "volume": 5611, "volume_price": 181661, "year": "2016", "dividend_ratio": 0.04, "pbr": 11.71, "per": "-"}, {"date": "20160205", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -158.58, "fluc_ratio": -2.6, "high_price": 6126.33, "last_price": 5930.55, "low_price": 5913.41, "month": "02", "start_price": 6102.61, "total_price": 10134496, "volume": 6791, "volume_price": 196078, "year": "2016", "dividend_ratio": 0.04, "pbr": 11.41, "per": "-"}, {"date": "20160211", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -448.46, "fluc_ratio": -7.56, "high_price": 5762.77, "last_price": 5482.09, "low_price": 5479.84, "month": "02", "start_price": 5700.87, "total_price": 9368138, "volume": 6113, "volume_price": 190661, "year": "2016", "dividend_ratio": 0.04, "pbr": 10.55, "per": "-"}, {"date": "20160212", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -606.68, "fluc_ratio": -11.07, "high_price": 5393.33, "last_price": 4875.41, "low_price": 4738.78, "month": "02", "start_price": 5376.2, "total_price": 8331404, "volume": 10335, "volume_price": 307018, "year": "2016", "dividend_ratio": 0.05, "pbr": 9.38, "per": "-"}, {"date": "20160215", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 164.54, "fluc_ratio": 3.37, "high_price": 5046.11, "last_price": 5039.95, "low_price": 4830.87, "month": "02", "start_price": 4989.3, "total_price": 8904394, "volume": 8154, "volume_price": 254507, "year": "2016", "dividend_ratio": 0.04, "pbr": 9.69, "per": "-"}, {"date": "20160216", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 127.93, "fluc_ratio": 2.54, "high_price": 5253.62, "last_price": 5167.88, "low_price": 5107.24, "month": "02", "start_price": 5107.24, "total_price": 9130422, "volume": 6162, "volume_price": 181008, "year": "2016", "dividend_ratio": 0.04, "pbr": 10.11, "per": "-"}, {"date": "20160217", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -201.07, "fluc_ratio": -3.89, "high_price": 5234.97, "last_price": 4966.81, "low_price": 4953.98, "month": "02", "start_price": 5197.61, "total_price": 8775174, "volume": 5109, "volume_price": 175562, "year": "2016", "dividend_ratio": 0.04, "pbr": 9.71, "per": "-"}, {"date": "20160218", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 210.01, "fluc_ratio": 4.23, "high_price": 5176.82, "last_price": 5176.82, "low_price": 5064.35, "month": "02", "start_price": 5087.09, "total_price": 9146646, "volume": 5151, "volume_price": 172073, "year": "2016", "dividend_ratio": 0.04, "pbr": 10.12, "per": "-"}, {"date": "20160219", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.61, "fluc_ratio": 0.4, "high_price": 5198.49, "last_price": 5197.43, "low_price": 5106.86, "month": "02", "start_price": 5145.01, "total_price": 9183374, "volume": 4966, "volume_price": 136389, "year": "2016", "dividend_ratio": 0.04, "pbr": 10.16, "per": "-"}, {"date": "20160222", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 73.22, "fluc_ratio": 1.41, "high_price": 5315.76, "last_price": 5270.65, "low_price": 5164.39, "month": "02", "start_price": 5214.17, "total_price": 9312739, "volume": 5296, "volume_price": 140391, "year": "2016", "dividend_ratio": 0.04, "pbr": 10.31, "per": "-"}, {"date": "20160223", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -116.24, "fluc_ratio": -2.21, "high_price": 5323.1, "last_price": 5154.41, "low_price": 5135.82, "month": "02", "start_price": 5321.29, "total_price": 9107346, "volume": 4275, "volume_price": 118285, "year": "2016", "dividend_ratio": 0.04, "pbr": 10.08, "per": "-"}, {"date": "20160224", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 74.17, "fluc_ratio": 1.44, "high_price": 5228.58, "last_price": 5228.58, "low_price": 5102.08, "month": "02", "start_price": 5116.74, "total_price": 9238402, "volume": 3757, "volume_price": 114446, "year": "2016", "dividend_ratio": 0.04, "pbr": 10.22, "per": "-"}, {"date": "20160225", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 110.66, "fluc_ratio": 2.12, "high_price": 5348.03, "last_price": 5339.24, "low_price": 5237.65, "month": "02", "start_price": 5294.98, "total_price": 9433927, "volume": 4421, "volume_price": 161047, "year": "2016", "dividend_ratio": 0.04, "pbr": 10.44, "per": "-"}, {"date": "20160226", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -5.86, "fluc_ratio": -0.11, "high_price": 5354.6, "last_price": 5333.38, "low_price": 5283.5, "month": "02", "start_price": 5343.83, "total_price": 9423573, "volume": 4777, "volume_price": 134491, "year": "2016", "dividend_ratio": 0.04, "pbr": 10.43, "per": "-"}, {"date": "20160229", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -31.59, "fluc_ratio": -0.59, "high_price": 5324.6, "last_price": 5301.79, "low_price": 5236.26, "month": "02", "start_price": 5320.68, "total_price": 9649647, "volume": 11556, "volume_price": 343633, "year": "2016", "dividend_ratio": 0.04, "pbr": 10.37, "per": "-"}, {"date": "20160302", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 266.14, "fluc_ratio": 5.02, "high_price": 5572.83, "last_price": 5567.93, "low_price": 5394.11, "month": "03", "start_price": 5395.75, "total_price": 9694754, "volume": 8687, "volume_price": 326820, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.39, "per": "-"}, {"date": "20160303", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 307.32, "fluc_ratio": 5.52, "high_price": 5875.25, "last_price": 5875.25, "low_price": 5559.45, "month": "03", "start_price": 5575.62, "total_price": 10202459, "volume": 12227, "volume_price": 378435, "year": "2016", "dividend_ratio": 0.04, "pbr": 13.08, "per": "-"}, {"date": "20160304", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -57.15, "fluc_ratio": -0.97, "high_price": 5912.64, "last_price": 5818.1, "low_price": 5818.1, "month": "03", "start_price": 5879.14, "total_price": 10098450, "volume": 8469, "volume_price": 283992, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.95, "per": "-"}, {"date": "20160307", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -41, "fluc_ratio": -0.7, "high_price": 5880.79, "last_price": 5777.1, "low_price": 5733.39, "month": "03", "start_price": 5842.17, "total_price": 10043877, "volume": 6490, "volume_price": 218655, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.86, "per": "-"}, {"date": "20160308", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -37.86, "fluc_ratio": -0.66, "high_price": 5794.38, "last_price": 5739.24, "low_price": 5634.6, "month": "03", "start_price": 5794.38, "total_price": 9971591, "volume": 8325, "volume_price": 246133, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.78, "per": "-"}, {"date": "20160309", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 71.78, "fluc_ratio": 1.25, "high_price": 5850.75, "last_price": 5811.02, "low_price": 5730.44, "month": "03", "start_price": 5737.97, "total_price": 10097164, "volume": 5256, "volume_price": 163194, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.94, "per": "-"}, {"date": "20160310", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 49.75, "fluc_ratio": 0.86, "high_price": 5863.05, "last_price": 5860.77, "low_price": 5778.45, "month": "03", "start_price": 5846.15, "total_price": 10188828, "volume": 5108, "volume_price": 160508, "year": "2016", "dividend_ratio": 0.04, "pbr": 13.05, "per": "-"}, {"date": "20160311", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -66.73, "fluc_ratio": -1.14, "high_price": 5838.45, "last_price": 5794.04, "low_price": 5772.47, "month": "03", "start_price": 5812.96, "total_price": 10235278, "volume": 8282, "volume_price": 240058, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.9, "per": "-"}, {"date": "20160314", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -137.34, "fluc_ratio": -2.37, "high_price": 5803.97, "last_price": 5656.7, "low_price": 5646.72, "month": "03", "start_price": 5803.97, "total_price": 9969660, "volume": 4994, "volume_price": 167717, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.61, "per": "-"}, {"date": "20160315", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.39, "fluc_ratio": -0.11, "high_price": 5700.68, "last_price": 5650.31, "low_price": 5567.36, "month": "03", "start_price": 5672.97, "total_price": 9966306, "volume": 5295, "volume_price": 175304, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.6, "per": "-"}, {"date": "20160316", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -2.88, "fluc_ratio": -0.05, "high_price": 5702.03, "last_price": 5647.43, "low_price": 5618.37, "month": "03", "start_price": 5634.28, "total_price": 9954192, "volume": 4413, "volume_price": 121613, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.59, "per": "-"}, {"date": "20160317", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -18.68, "fluc_ratio": -0.33, "high_price": 5720.05, "last_price": 5628.75, "low_price": 5628.75, "month": "03", "start_price": 5697.86, "total_price": 9920451, "volume": 5003, "volume_price": 150405, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.55, "per": "-"}, {"date": "20160318", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 79.8, "fluc_ratio": 1.42, "high_price": 5722.6, "last_price": 5708.55, "low_price": 5604.22, "month": "03", "start_price": 5623.44, "total_price": 10064751, "volume": 4837, "volume_price": 197634, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.73, "per": "-"}, {"date": "20160321", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -31.08, "fluc_ratio": -0.54, "high_price": 5783.13, "last_price": 5677.47, "low_price": 5677.47, "month": "03", "start_price": 5783.13, "total_price": 10023307, "volume": 4753, "volume_price": 164889, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.66, "per": "-"}, {"date": "20160322", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -7.28, "fluc_ratio": -0.13, "high_price": 5696.5, "last_price": 5670.19, "low_price": 5653.07, "month": "03", "start_price": 5681.06, "total_price": 10007306, "volume": 6720, "volume_price": 168015, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.65, "per": "-"}, {"date": "20160323", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 0.57, "fluc_ratio": 0.01, "high_price": 5720.14, "last_price": 5670.76, "low_price": 5620.16, "month": "03", "start_price": 5663.71, "total_price": 9979585, "volume": 5816, "volume_price": 210977, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.65, "per": "-"}, {"date": "20160324", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.47, "fluc_ratio": 0.27, "high_price": 5690.64, "last_price": 5686.23, "low_price": 5616.6, "month": "03", "start_price": 5651.68, "total_price": 10533820, "volume": 6605, "volume_price": 154964, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.68, "per": "-"}, {"date": "20160325", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.7, "fluc_ratio": -0.22, "high_price": 5745.41, "last_price": 5673.53, "low_price": 5673.04, "month": "03", "start_price": 5720.18, "total_price": 10521713, "volume": 4854, "volume_price": 147589, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.65, "per": "-"}, {"date": "20160328", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -106.33, "fluc_ratio": -1.87, "high_price": 5684.03, "last_price": 5567.2, "low_price": 5558.23, "month": "03", "start_price": 5684.03, "total_price": 10324519, "volume": 5639, "volume_price": 150181, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.41, "per": "-"}, {"date": "20160329", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 108.5, "fluc_ratio": 1.95, "high_price": 5676.86, "last_price": 5675.7, "low_price": 5574.95, "month": "03", "start_price": 5577.63, "total_price": 10525820, "volume": 4502, "volume_price": 164285, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.65, "per": "-"}, {"date": "20160330", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 11.71, "fluc_ratio": 0.21, "high_price": 5709.94, "last_price": 5687.41, "low_price": 5651.97, "month": "03", "start_price": 5686.9, "total_price": 10547587, "volume": 4947, "volume_price": 149425, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.68, "per": "-"}, {"date": "20160331", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -19.62, "fluc_ratio": -0.34, "high_price": 5709.47, "last_price": 5667.79, "low_price": 5623.81, "month": "03", "start_price": 5703.81, "total_price": 10511199, "volume": 6084, "volume_price": 161163, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.64, "per": "-"}, {"date": "20160401", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 47.43, "fluc_ratio": 0.84, "high_price": 5733.72, "last_price": 5715.22, "low_price": 5646.61, "month": "04", "start_price": 5659.45, "total_price": 10599157, "volume": 5135, "volume_price": 130376, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.74, "per": "-"}, {"date": "20160404", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 92.18, "fluc_ratio": 1.61, "high_price": 5808.4, "last_price": 5807.4, "low_price": 5731.51, "month": "04", "start_price": 5741.21, "total_price": 10770108, "volume": 6867, "volume_price": 165811, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.95, "per": "-"}, {"date": "20160405", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -59.13, "fluc_ratio": -1.02, "high_price": 5794.54, "last_price": 5748.27, "low_price": 5709.28, "month": "04", "start_price": 5789.63, "total_price": 10677385, "volume": 5401, "volume_price": 143893, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.83, "per": "-"}, {"date": "20160406", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -55.31, "fluc_ratio": -0.96, "high_price": 5730.91, "last_price": 5692.96, "low_price": 5691.12, "month": "04", "start_price": 5726.3, "total_price": 10577063, "volume": 6150, "volume_price": 135601, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.7, "per": "-"}, {"date": "20160407", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 12.71, "fluc_ratio": 0.22, "high_price": 5733.06, "last_price": 5705.67, "low_price": 5667.17, "month": "04", "start_price": 5730.75, "total_price": 10600664, "volume": 4838, "volume_price": 116309, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.73, "per": "-"}, {"date": "20160408", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 31.39, "fluc_ratio": 0.55, "high_price": 5740.96, "last_price": 5737.06, "low_price": 5665.7, "month": "04", "start_price": 5705.72, "total_price": 10682055, "volume": 5361, "volume_price": 142627, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.8, "per": "-"}, {"date": "20160411", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -88.87, "fluc_ratio": -1.55, "high_price": 5758.08, "last_price": 5648.19, "low_price": 5645.12, "month": "04", "start_price": 5758.08, "total_price": 10516574, "volume": 4487, "volume_price": 113419, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.6, "per": "-"}, {"date": "20160412", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -26.74, "fluc_ratio": -0.47, "high_price": 5649.4, "last_price": 5621.45, "low_price": 5579.88, "month": "04", "start_price": 5635.8, "total_price": 10426992, "volume": 4568, "volume_price": 120658, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.54, "per": "-"}, {"date": "20160414", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -61.24, "fluc_ratio": -1.09, "high_price": 5642.27, "last_price": 5560.21, "low_price": 5552.29, "month": "04", "start_price": 5642.27, "total_price": 10314842, "volume": 4121, "volume_price": 102066, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.4, "per": "-"}, {"date": "20160415", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 28.03, "fluc_ratio": 0.5, "high_price": 5588.24, "last_price": 5588.24, "low_price": 5519.07, "month": "04", "start_price": 5579.93, "total_price": 10365893, "volume": 3553, "volume_price": 100163, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.46, "per": "-"}, {"date": "20160418", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 34.82, "fluc_ratio": 0.62, "high_price": 5632.28, "last_price": 5623.06, "low_price": 5565.58, "month": "04", "start_price": 5592.33, "total_price": 10443263, "volume": 4315, "volume_price": 102823, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.53, "per": "-"}, {"date": "20160419", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 36.7, "fluc_ratio": 0.65, "high_price": 5674.42, "last_price": 5659.76, "low_price": 5639.84, "month": "04", "start_price": 5648.51, "total_price": 10510968, "volume": 4144, "volume_price": 89329, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.62, "per": "-"}, {"date": "20160420", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 14.82, "fluc_ratio": 0.26, "high_price": 5714.46, "last_price": 5674.58, "low_price": 5664.54, "month": "04", "start_price": 5680.6, "total_price": 10539544, "volume": 3200, "volume_price": 86616, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.65, "per": "-"}, {"date": "20160421", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -23.32, "fluc_ratio": -0.41, "high_price": 5696.59, "last_price": 5651.26, "low_price": 5636.96, "month": "04", "start_price": 5695.85, "total_price": 10495883, "volume": 3827, "volume_price": 93058, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.6, "per": "-"}, {"date": "20160422", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -26.34, "fluc_ratio": -0.47, "high_price": 5646.49, "last_price": 5624.92, "low_price": 5599.92, "month": "04", "start_price": 5630.12, "total_price": 10454057, "volume": 3730, "volume_price": 98052, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.53, "per": "-"}, {"date": "20160425", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -15.97, "fluc_ratio": -0.28, "high_price": 5647.11, "last_price": 5608.95, "low_price": 5607.4, "month": "04", "start_price": 5633.58, "total_price": 10425395, "volume": 4834, "volume_price": 80315, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.5, "per": "-"}, {"date": "20160426", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -44.47, "fluc_ratio": -0.79, "high_price": 5624.68, "last_price": 5564.48, "low_price": 5548.97, "month": "04", "start_price": 5624.68, "total_price": 10343605, "volume": 7035, "volume_price": 120598, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.4, "per": "-"}, {"date": "20160427", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -126.45, "fluc_ratio": -2.27, "high_price": 5610.67, "last_price": 5438.03, "low_price": 5433.41, "month": "04", "start_price": 5588.46, "total_price": 10107858, "volume": 10748, "volume_price": 163463, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.11, "per": "-"}, {"date": "20160428", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.99, "fluc_ratio": -0.09, "high_price": 5473.17, "last_price": 5433.04, "low_price": 5411.37, "month": "04", "start_price": 5457.36, "total_price": 10099296, "volume": 4014, "volume_price": 96936, "year": "2016", "dividend_ratio": 0.04, "pbr": 12.1, "per": "-"}, {"date": "20160429", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -57.12, "fluc_ratio": -1.05, "high_price": 5425.73, "last_price": 5375.92, "low_price": 5337.61, "month": "04", "start_price": 5423.07, "total_price": 9992654, "volume": 3123, "volume_price": 82545, "year": "2016", "dividend_ratio": 0.04, "pbr": 11.98, "per": "-"}, {"date": "20160502", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -144.24, "fluc_ratio": -2.68, "high_price": 5382.87, "last_price": 5231.68, "low_price": 5225.21, "month": "05", "start_price": 5368.15, "total_price": 9729969, "volume": 5521, "volume_price": 129603, "year": "2016", "dividend_ratio": 0.02, "pbr": 7.57, "per": "-"}, {"date": "20160503", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 56.24, "fluc_ratio": 1.07, "high_price": 5312.08, "last_price": 5287.92, "low_price": 5257.82, "month": "05", "start_price": 5263.57, "total_price": 9835182, "volume": 5095, "volume_price": 92260, "year": "2016", "dividend_ratio": 0.02, "pbr": 7.65, "per": "-"}, {"date": "20160504", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -99.09, "fluc_ratio": -1.87, "high_price": 5276.54, "last_price": 5188.83, "low_price": 5168.38, "month": "05", "start_price": 5276.27, "total_price": 9534573, "volume": 4459, "volume_price": 80684, "year": "2016", "dividend_ratio": 0.02, "pbr": 7.54, "per": "-"}, {"date": "20160509", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -59.64, "fluc_ratio": -1.15, "high_price": 5196.25, "last_price": 5129.19, "low_price": 5078.99, "month": "05", "start_price": 5181.15, "total_price": 9292530, "volume": 3175, "volume_price": 73933, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.61, "per": "-"}, {"date": "20160510", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 129.21, "fluc_ratio": 2.52, "high_price": 5258.4, "last_price": 5258.4, "low_price": 5151.81, "month": "05", "start_price": 5152.68, "total_price": 9471684, "volume": 3194, "volume_price": 75543, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.91, "per": "-"}, {"date": "20160511", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.79, "fluc_ratio": 0.45, "high_price": 5292.71, "last_price": 5282.19, "low_price": 5241.62, "month": "05", "start_price": 5286.5, "total_price": 9551213, "volume": 3613, "volume_price": 71416, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.95, "per": "-"}, {"date": "20160512", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20, "fluc_ratio": 0.38, "high_price": 5313.57, "last_price": 5302.19, "low_price": 5222.85, "month": "05", "start_price": 5257.66, "total_price": 9587375, "volume": 2889, "volume_price": 65340, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.98, "per": "-"}, {"date": "20160513", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 25.03, "fluc_ratio": 0.47, "high_price": 5332.79, "last_price": 5327.22, "low_price": 5294.1, "month": "05", "start_price": 5301.33, "total_price": 9632629, "volume": 3047, "volume_price": 66578, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.01, "per": "-"}, {"date": "20160516", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -38.33, "fluc_ratio": -0.72, "high_price": 5346.53, "last_price": 5288.89, "low_price": 5288.89, "month": "05", "start_price": 5331.73, "total_price": 9564593, "volume": 3096, "volume_price": 76156, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.95, "per": "-"}, {"date": "20160517", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -25.86, "fluc_ratio": -0.49, "high_price": 5308.05, "last_price": 5263.03, "low_price": 5216.71, "month": "05", "start_price": 5305.34, "total_price": 9517829, "volume": 3871, "volume_price": 98307, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.92, "per": "-"}, {"date": "20160518", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -62.72, "fluc_ratio": -1.19, "high_price": 5335.17, "last_price": 5200.31, "low_price": 5199.65, "month": "05", "start_price": 5326.8, "total_price": 9404393, "volume": 3983, "volume_price": 126216, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.82, "per": "-"}, {"date": "20160519", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -78.57, "fluc_ratio": -1.51, "high_price": 5229.13, "last_price": 5121.74, "low_price": 5108.49, "month": "05", "start_price": 5220.69, "total_price": 9262301, "volume": 3900, "volume_price": 89951, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.7, "per": "-"}, {"date": "20160520", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 145.35, "fluc_ratio": 2.84, "high_price": 5267.09, "last_price": 5267.09, "low_price": 5100.47, "month": "05", "start_price": 5105.85, "total_price": 9525157, "volume": 3287, "volume_price": 96378, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.92, "per": "-"}, {"date": "20160523", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 109.14, "fluc_ratio": 2.07, "high_price": 5386.71, "last_price": 5376.23, "low_price": 5272.34, "month": "05", "start_price": 5302.44, "total_price": 9722531, "volume": 4367, "volume_price": 111063, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.09, "per": "-"}, {"date": "20160524", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -23.7, "fluc_ratio": -0.44, "high_price": 5429.97, "last_price": 5352.53, "low_price": 5352.53, "month": "05", "start_price": 5382.52, "total_price": 9680719, "volume": 5161, "volume_price": 105249, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.05, "per": "-"}, {"date": "20160525", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -43.38, "fluc_ratio": -0.81, "high_price": 5433.22, "last_price": 5309.15, "low_price": 5284.06, "month": "05", "start_price": 5433.22, "total_price": 9602265, "volume": 4378, "volume_price": 100742, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.99, "per": "-"}, {"date": "20160526", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -38.23, "fluc_ratio": -0.72, "high_price": 5345.71, "last_price": 5270.92, "low_price": 5260.74, "month": "05", "start_price": 5341.95, "total_price": 9533117, "volume": 3053, "volume_price": 78784, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.93, "per": "-"}, {"date": "20160527", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 29.51, "fluc_ratio": 0.56, "high_price": 5308.81, "last_price": 5300.43, "low_price": 5274.25, "month": "05", "start_price": 5304.5, "total_price": 9586995, "volume": 3655, "volume_price": 90932, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.97, "per": "-"}, {"date": "20160530", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 177.39, "fluc_ratio": 3.35, "high_price": 5517.24, "last_price": 5477.82, "low_price": 5286.74, "month": "05", "start_price": 5319.16, "total_price": 9908164, "volume": 4046, "volume_price": 184086, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.24, "per": "-"}, {"date": "20160531", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 74.81, "fluc_ratio": 1.37, "high_price": 5557.05, "last_price": 5552.63, "low_price": 5482.09, "month": "05", "start_price": 5516.4, "total_price": 10043477, "volume": 4121, "volume_price": 143037, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.35, "per": "-"}, {"date": "20160601", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 59.16, "fluc_ratio": 1.07, "high_price": 5617.17, "last_price": 5611.79, "low_price": 5563.74, "month": "06", "start_price": 5572.11, "total_price": 10150796, "volume": 3641, "volume_price": 99236, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.44, "per": "-"}, {"date": "20160602", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 64.1, "fluc_ratio": 1.14, "high_price": 5675.89, "last_price": 5675.89, "low_price": 5572.27, "month": "06", "start_price": 5631.06, "total_price": 10266739, "volume": 7056, "volume_price": 142556, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.54, "per": "-"}, {"date": "20160603", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 58.55, "fluc_ratio": 1.03, "high_price": 5736.84, "last_price": 5734.44, "low_price": 5672.52, "month": "06", "start_price": 5716.71, "total_price": 10372653, "volume": 5706, "volume_price": 129707, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.62, "per": "-"}, {"date": "20160607", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 79.8, "fluc_ratio": 1.39, "high_price": 5827.62, "last_price": 5814.24, "low_price": 5735.92, "month": "06", "start_price": 5757.02, "total_price": 10517956, "volume": 4973, "volume_price": 138069, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.74, "per": "-"}, {"date": "20160608", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 128.42, "fluc_ratio": 2.21, "high_price": 5945.3, "last_price": 5942.66, "low_price": 5803.93, "month": "06", "start_price": 5837.03, "total_price": 10750265, "volume": 9903, "volume_price": 242175, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.94, "per": "-"}, {"date": "20160609", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 47.53, "fluc_ratio": 0.8, "high_price": 6085.39, "last_price": 5990.19, "low_price": 5818.95, "month": "06", "start_price": 5975.5, "total_price": 10836250, "volume": 21048, "volume_price": 525031, "year": "2016", "dividend_ratio": 0.01, "pbr": 9.01, "per": "-"}, {"date": "20160610", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 79.72, "fluc_ratio": 1.33, "high_price": 6071.71, "last_price": 6069.91, "low_price": 5975.67, "month": "06", "start_price": 5985.44, "total_price": 10993446, "volume": 19770, "volume_price": 430912, "year": "2016", "dividend_ratio": 0.01, "pbr": 9.13, "per": "-"}, {"date": "20160613", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -152.8, "fluc_ratio": -2.52, "high_price": 6042.17, "last_price": 5917.11, "low_price": 5901.77, "month": "06", "start_price": 6004.11, "total_price": 10717200, "volume": 13544, "volume_price": 349944, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.9, "per": "-"}, {"date": "20160614", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.25, "fluc_ratio": -0.14, "high_price": 5965.69, "last_price": 5908.86, "low_price": 5817.82, "month": "06", "start_price": 5902.37, "total_price": 10702942, "volume": 10121, "volume_price": 258675, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.89, "per": "-"}, {"date": "20160615", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 129.42, "fluc_ratio": 2.19, "high_price": 6042.02, "last_price": 6038.28, "low_price": 5821.79, "month": "06", "start_price": 5894.23, "total_price": 10937374, "volume": 6377, "volume_price": 170450, "year": "2016", "dividend_ratio": 0.01, "pbr": 9.09, "per": "-"}, {"date": "20160616", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -233.46, "fluc_ratio": -3.87, "high_price": 6033.61, "last_price": 5804.82, "low_price": 5759.57, "month": "06", "start_price": 6032.75, "total_price": 10527512, "volume": 8218, "volume_price": 211266, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.73, "per": "-"}, {"date": "20160617", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.21, "fluc_ratio": -0.11, "high_price": 5950.89, "last_price": 5798.61, "low_price": 5735.79, "month": "06", "start_price": 5853.65, "total_price": 10517996, "volume": 6601, "volume_price": 172192, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.72, "per": "-"}, {"date": "20160620", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 71.43, "fluc_ratio": 1.23, "high_price": 5906.72, "last_price": 5870.04, "low_price": 5841.01, "month": "06", "start_price": 5882.27, "total_price": 10647673, "volume": 5730, "volume_price": 139883, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.83, "per": "-"}, {"date": "20160621", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 26.14, "fluc_ratio": 0.45, "high_price": 5910.15, "last_price": 5896.18, "low_price": 5827.82, "month": "06", "start_price": 5894.62, "total_price": 10695494, "volume": 4283, "volume_price": 130177, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.86, "per": "-"}, {"date": "20160622", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -155.43, "fluc_ratio": -2.64, "high_price": 5911.47, "last_price": 5740.75, "low_price": 5740.75, "month": "06", "start_price": 5878.1, "total_price": 10469017, "volume": 9220, "volume_price": 205934, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.63, "per": "-"}, {"date": "20160623", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -72.09, "fluc_ratio": -1.26, "high_price": 5718.42, "last_price": 5668.66, "low_price": 5543.69, "month": "06", "start_price": 5715.46, "total_price": 10337536, "volume": 10958, "volume_price": 258986, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.44, "per": "-"}, {"date": "20160624", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -346.8, "fluc_ratio": -6.12, "high_price": 5763.41, "last_price": 5321.86, "low_price": 5123.07, "month": "06", "start_price": 5759.82, "total_price": 9705627, "volume": 16145, "volume_price": 422682, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.92, "per": "-"}, {"date": "20160627", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -7.44, "fluc_ratio": -0.14, "high_price": 5377.62, "last_price": 5314.42, "low_price": 5132.81, "month": "06", "start_price": 5147.87, "total_price": 9692045, "volume": 7143, "volume_price": 176710, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.91, "per": "-"}, {"date": "20160628", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 140.47, "fluc_ratio": 2.64, "high_price": 5516.45, "last_price": 5454.89, "low_price": 5281.52, "month": "06", "start_price": 5289, "total_price": 9948238, "volume": 8791, "volume_price": 205652, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.12, "per": "-"}, {"date": "20160629", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 106.65, "fluc_ratio": 1.96, "high_price": 5572.4, "last_price": 5561.54, "low_price": 5503.44, "month": "06", "start_price": 5531.73, "total_price": 10148810, "volume": 5635, "volume_price": 141228, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.28, "per": "-"}, {"date": "20160630", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 92.24, "fluc_ratio": 1.66, "high_price": 5682.61, "last_price": 5653.78, "low_price": 5623.76, "month": "06", "start_price": 5628.56, "total_price": 10317139, "volume": 8072, "volume_price": 243007, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.42, "per": "-"}, {"date": "20160701", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 76.33, "fluc_ratio": 1.35, "high_price": 5743.44, "last_price": 5730.11, "low_price": 5688.99, "month": "07", "start_price": 5698.35, "total_price": 10457085, "volume": 6298, "volume_price": 168760, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.53, "per": "-"}, {"date": "20160704", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1.18, "fluc_ratio": 0.02, "high_price": 5777.23, "last_price": 5731.29, "low_price": 5721.5, "month": "07", "start_price": 5775.68, "total_price": 10459249, "volume": 5695, "volume_price": 139454, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.54, "per": "-"}, {"date": "20160705", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 53.93, "fluc_ratio": 0.94, "high_price": 5791.75, "last_price": 5785.22, "low_price": 5703.94, "month": "07", "start_price": 5758, "total_price": 10557669, "volume": 4684, "volume_price": 122174, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.62, "per": "-"}, {"date": "20160706", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -80.76, "fluc_ratio": -1.4, "high_price": 5787.92, "last_price": 5704.46, "low_price": 5644.21, "month": "07", "start_price": 5742.88, "total_price": 10410287, "volume": 6177, "volume_price": 168659, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.5, "per": "-"}, {"date": "20160707", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 265.36, "fluc_ratio": 4.65, "high_price": 5969.82, "last_price": 5969.82, "low_price": 5767.82, "month": "07", "start_price": 5772.08, "total_price": 11069971, "volume": 17007, "volume_price": 442586, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.89, "per": "-"}, {"date": "20160708", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -41.08, "fluc_ratio": -0.69, "high_price": 6026.09, "last_price": 5928.74, "low_price": 5894.21, "month": "07", "start_price": 6015.67, "total_price": 10995163, "volume": 13271, "volume_price": 302019, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.93, "per": "-"}, {"date": "20160711", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 19.04, "fluc_ratio": 0.32, "high_price": 5961.48, "last_price": 5947.78, "low_price": 5919.96, "month": "07", "start_price": 5952.87, "total_price": 11030475, "volume": 10067, "volume_price": 189023, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.96, "per": "-"}, {"date": "20160712", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 36.21, "fluc_ratio": 0.61, "high_price": 6009.93, "last_price": 5983.99, "low_price": 5942.46, "month": "07", "start_price": 5975.07, "total_price": 11098382, "volume": 9194, "volume_price": 222365, "year": "2016", "dividend_ratio": 0.01, "pbr": 9.01, "per": "-"}, {"date": "20160713", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -27.86, "fluc_ratio": -0.47, "high_price": 6029.1, "last_price": 5956.13, "low_price": 5954.92, "month": "07", "start_price": 6025.87, "total_price": 11046704, "volume": 6739, "volume_price": 161571, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.97, "per": "-"}, {"date": "20160714", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -39.88, "fluc_ratio": -0.67, "high_price": 5963.32, "last_price": 5916.25, "low_price": 5882.22, "month": "07", "start_price": 5960.16, "total_price": 10972731, "volume": 6276, "volume_price": 161849, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.91, "per": "-"}, {"date": "20160715", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -92.5, "fluc_ratio": -1.56, "high_price": 5939.69, "last_price": 5823.75, "low_price": 5810.68, "month": "07", "start_price": 5928.46, "total_price": 10803256, "volume": 8658, "volume_price": 200724, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.77, "per": "-"}, {"date": "20160718", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -35.4, "fluc_ratio": -0.61, "high_price": 5835.33, "last_price": 5788.35, "low_price": 5754.79, "month": "07", "start_price": 5835.33, "total_price": 10737585, "volume": 5096, "volume_price": 126921, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.72, "per": "-"}, {"date": "20160719", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 13.07, "fluc_ratio": 0.23, "high_price": 5818.99, "last_price": 5801.42, "low_price": 5780.28, "month": "07", "start_price": 5808.08, "total_price": 10761841, "volume": 4587, "volume_price": 102952, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.74, "per": "-"}, {"date": "20160720", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.54, "fluc_ratio": 0.35, "high_price": 5868.19, "last_price": 5821.96, "low_price": 5807.16, "month": "07", "start_price": 5827.8, "total_price": 10835684, "volume": 21841, "volume_price": 273714, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.77, "per": "-"}, {"date": "20160721", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -57.91, "fluc_ratio": -0.99, "high_price": 5846.73, "last_price": 5764.05, "low_price": 5760.07, "month": "07", "start_price": 5839.19, "total_price": 10727910, "volume": 13238, "volume_price": 216060, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.67, "per": "-"}, {"date": "20160722", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -123.15, "fluc_ratio": -2.14, "high_price": 5772.53, "last_price": 5640.9, "low_price": 5593.24, "month": "07", "start_price": 5772.26, "total_price": 10498914, "volume": 8340, "volume_price": 231919, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.48, "per": "-"}, {"date": "20160725", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -56.15, "fluc_ratio": -1, "high_price": 5659.33, "last_price": 5584.75, "low_price": 5584.75, "month": "07", "start_price": 5649.88, "total_price": 10395137, "volume": 6854, "volume_price": 126673, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.4, "per": "-"}, {"date": "20160726", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 32.18, "fluc_ratio": 0.58, "high_price": 5629.64, "last_price": 5616.93, "low_price": 5591.23, "month": "07", "start_price": 5599.28, "total_price": 10455046, "volume": 6320, "volume_price": 127232, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.45, "per": "-"}, {"date": "20160727", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -112.25, "fluc_ratio": -2, "high_price": 5633.46, "last_price": 5504.68, "low_price": 5504.68, "month": "07", "start_price": 5622.95, "total_price": 10246101, "volume": 9366, "volume_price": 145554, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.28, "per": "-"}, {"date": "20160728", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 51.67, "fluc_ratio": 0.94, "high_price": 5563.32, "last_price": 5556.35, "low_price": 5501.06, "month": "07", "start_price": 5524.43, "total_price": 10342282, "volume": 11643, "volume_price": 158905, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.35, "per": "-"}, {"date": "20160729", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 48.71, "fluc_ratio": 0.88, "high_price": 5620.18, "last_price": 5605.06, "low_price": 5562, "month": "07", "start_price": 5564.37, "total_price": 10433220, "volume": 9347, "volume_price": 141072, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.43, "per": "-"}, {"date": "20160801", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -78.9, "fluc_ratio": -1.41, "high_price": 5623.75, "last_price": 5526.16, "low_price": 5517.3, "month": "08", "start_price": 5620.11, "total_price": 10286348, "volume": 7759, "volume_price": 129397, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.31, "per": "-"}, {"date": "20160802", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -50.63, "fluc_ratio": -0.92, "high_price": 5551.08, "last_price": 5475.53, "low_price": 5475.53, "month": "08", "start_price": 5526.56, "total_price": 10192105, "volume": 5623, "volume_price": 96534, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.23, "per": "-"}, {"date": "20160803", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -87.05, "fluc_ratio": -1.59, "high_price": 5473.27, "last_price": 5388.48, "low_price": 5388.48, "month": "08", "start_price": 5469.46, "total_price": 10030079, "volume": 5470, "volume_price": 114366, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.1, "per": "-"}, {"date": "20160804", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 36.39, "fluc_ratio": 0.68, "high_price": 5457.3, "last_price": 5424.87, "low_price": 5389.09, "month": "08", "start_price": 5419.15, "total_price": 10097803, "volume": 3835, "volume_price": 73392, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.16, "per": "-"}, {"date": "20160805", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -118.38, "fluc_ratio": -2.18, "high_price": 5441.56, "last_price": 5306.49, "low_price": 5293.29, "month": "08", "start_price": 5431.25, "total_price": 9877514, "volume": 4646, "volume_price": 101808, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.98, "per": "-"}, {"date": "20160808", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.64, "fluc_ratio": -0.07, "high_price": 5323.55, "last_price": 5302.85, "low_price": 5266.27, "month": "08", "start_price": 5314.63, "total_price": 9870743, "volume": 4816, "volume_price": 101902, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.97, "per": "-"}, {"date": "20160809", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 82.99, "fluc_ratio": 1.57, "high_price": 5426.02, "last_price": 5385.84, "low_price": 5303.65, "month": "08", "start_price": 5303.65, "total_price": 10025212, "volume": 4331, "volume_price": 96181, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.1, "per": "-"}, {"date": "20160810", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 122.3, "fluc_ratio": 2.27, "high_price": 5512.71, "last_price": 5508.14, "low_price": 5378.05, "month": "08", "start_price": 5411.36, "total_price": 10279574, "volume": 3988, "volume_price": 90035, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.29, "per": "-"}, {"date": "20160811", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -34.69, "fluc_ratio": -0.63, "high_price": 5521.64, "last_price": 5473.45, "low_price": 5463.59, "month": "08", "start_price": 5521.64, "total_price": 10214828, "volume": 4993, "volume_price": 85313, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.23, "per": "-"}, {"date": "20160812", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.07, "fluc_ratio": 0.09, "high_price": 5506.32, "last_price": 5478.52, "low_price": 5456.64, "month": "08", "start_price": 5500.42, "total_price": 10224302, "volume": 3141, "volume_price": 64263, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.24, "per": "-"}, {"date": "20160816", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -51.44, "fluc_ratio": -0.94, "high_price": 5506.76, "last_price": 5427.08, "low_price": 5427.08, "month": "08", "start_price": 5493.37, "total_price": 10128299, "volume": 3312, "volume_price": 84388, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.17, "per": "-"}, {"date": "20160817", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -102.46, "fluc_ratio": -1.89, "high_price": 5433.2, "last_price": 5324.62, "low_price": 5302.77, "month": "08", "start_price": 5426.21, "total_price": 9937076, "volume": 4749, "volume_price": 84794, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.01, "per": "-"}, {"date": "20160818", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.08, "fluc_ratio": 0.08, "high_price": 5390.91, "last_price": 5328.7, "low_price": 5323.3, "month": "08", "start_price": 5338.21, "total_price": 9945481, "volume": 4358, "volume_price": 97165, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.02, "per": "-"}, {"date": "20160819", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 29.06, "fluc_ratio": 0.55, "high_price": 5370.69, "last_price": 5357.76, "low_price": 5337.53, "month": "08", "start_price": 5341.43, "total_price": 9999704, "volume": 3010, "volume_price": 60797, "year": "2016", "dividend_ratio": 0.01, "pbr": 8.06, "per": "-"}, {"date": "20160822", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -85.74, "fluc_ratio": -1.6, "high_price": 5350.49, "last_price": 5272.02, "low_price": 5265.09, "month": "08", "start_price": 5350.49, "total_price": 9839685, "volume": 2735, "volume_price": 61247, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.93, "per": "-"}, {"date": "20160823", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 39.44, "fluc_ratio": 0.75, "high_price": 5350.31, "last_price": 5311.46, "low_price": 5274.23, "month": "08", "start_price": 5275.94, "total_price": 9913292, "volume": 2807, "volume_price": 67763, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.99, "per": "-"}, {"date": "20160824", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.38, "fluc_ratio": -0.27, "high_price": 5339.15, "last_price": 5297.08, "low_price": 5292.09, "month": "08", "start_price": 5333.37, "total_price": 9893103, "volume": 4267, "volume_price": 75773, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.97, "per": "-"}, {"date": "20160825", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -31.68, "fluc_ratio": -0.6, "high_price": 5293.19, "last_price": 5265.4, "low_price": 5234.82, "month": "08", "start_price": 5277.13, "total_price": 9835727, "volume": 3268, "volume_price": 68788, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.92, "per": "-"}, {"date": "20160826", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -41.03, "fluc_ratio": -0.78, "high_price": 5278.05, "last_price": 5224.37, "low_price": 5219.33, "month": "08", "start_price": 5278.05, "total_price": 9759427, "volume": 3028, "volume_price": 63793, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.86, "per": "-"}, {"date": "20160829", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -139.54, "fluc_ratio": -2.67, "high_price": 5228.26, "last_price": 5084.83, "low_price": 5083.55, "month": "08", "start_price": 5220.7, "total_price": 9498761, "volume": 5234, "volume_price": 127593, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.65, "per": "-"}, {"date": "20160830", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -22.55, "fluc_ratio": -0.44, "high_price": 5138.41, "last_price": 5062.28, "low_price": 5053.8, "month": "08", "start_price": 5113.52, "total_price": 9457288, "volume": 2739, "volume_price": 66377, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.61, "per": "-"}, {"date": "20160831", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -64.29, "fluc_ratio": -1.27, "high_price": 5083.29, "last_price": 4997.99, "low_price": 4919.46, "month": "08", "start_price": 5071.2, "total_price": 9337184, "volume": 3424, "volume_price": 90768, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.52, "per": "-"}, {"date": "20160901", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 98.59, "fluc_ratio": 1.97, "high_price": 5096.97, "last_price": 5096.58, "low_price": 4999.4, "month": "09", "start_price": 5013.53, "total_price": 9521383, "volume": 2682, "volume_price": 71269, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.67, "per": "-"}, {"date": "20160902", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 36.03, "fluc_ratio": 0.71, "high_price": 5140.96, "last_price": 5132.61, "low_price": 5083.09, "month": "09", "start_price": 5106.64, "total_price": 9588684, "volume": 2881, "volume_price": 70732, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.72, "per": "-"}, {"date": "20160905", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 30.54, "fluc_ratio": 0.6, "high_price": 5192.9, "last_price": 5163.15, "low_price": 5145.59, "month": "09", "start_price": 5162.55, "total_price": 9605431, "volume": 8947, "volume_price": 159799, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.85, "per": "-"}, {"date": "20160906", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.66, "fluc_ratio": -0.23, "high_price": 5180.11, "last_price": 5151.49, "low_price": 5133.2, "month": "09", "start_price": 5171.78, "total_price": 9592527, "volume": 4536, "volume_price": 88383, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.84, "per": "-"}, {"date": "20160907", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -42.54, "fluc_ratio": -0.83, "high_price": 5175.95, "last_price": 5108.95, "low_price": 5090.22, "month": "09", "start_price": 5175.95, "total_price": 9512816, "volume": 4159, "volume_price": 97349, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.77, "per": "-"}, {"date": "20160908", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 11.27, "fluc_ratio": 0.22, "high_price": 5182.09, "last_price": 5120.22, "low_price": 5056.42, "month": "09", "start_price": 5110.06, "total_price": 9526475, "volume": 4733, "volume_price": 108049, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.79, "per": "-"}, {"date": "20160909", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.05, "fluc_ratio": 0, "high_price": 5154.68, "last_price": 5120.17, "low_price": 5072.79, "month": "09", "start_price": 5126.65, "total_price": 9528200, "volume": 4090, "volume_price": 92114, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.79, "per": "-"}, {"date": "20160912", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -136.91, "fluc_ratio": -2.67, "high_price": 5078.39, "last_price": 4983.26, "low_price": 4979.98, "month": "09", "start_price": 5013.81, "total_price": 9271189, "volume": 4183, "volume_price": 77608, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.58, "per": "-"}, {"date": "20160913", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 70.41, "fluc_ratio": 1.41, "high_price": 5053.67, "last_price": 5053.67, "low_price": 5005.32, "month": "09", "start_price": 5037.97, "total_price": 9400695, "volume": 2720, "volume_price": 59580, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.69, "per": "-"}, {"date": "20160919", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 18.3, "fluc_ratio": 0.36, "high_price": 5103.19, "last_price": 5071.97, "low_price": 5047.81, "month": "09", "start_price": 5048.35, "total_price": 9432811, "volume": 2306, "volume_price": 52560, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.72, "per": "-"}, {"date": "20160920", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 72.73, "fluc_ratio": 1.43, "high_price": 5153.81, "last_price": 5144.7, "low_price": 5051.23, "month": "09", "start_price": 5081.02, "total_price": 9572523, "volume": 2820, "volume_price": 56297, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.83, "per": "-"}, {"date": "20160921", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -22.62, "fluc_ratio": -0.44, "high_price": 5172.64, "last_price": 5122.08, "low_price": 5110.3, "month": "09", "start_price": 5154.68, "total_price": 9530363, "volume": 2917, "volume_price": 58176, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.79, "per": "-"}, {"date": "20160922", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.81, "fluc_ratio": 0.05, "high_price": 5174.04, "last_price": 5124.89, "low_price": 5112.06, "month": "09", "start_price": 5168.7, "total_price": 9509094, "volume": 3401, "volume_price": 58780, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.79, "per": "-"}, {"date": "20160923", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 48.37, "fluc_ratio": 0.94, "high_price": 5179.69, "last_price": 5173.26, "low_price": 5117.16, "month": "09", "start_price": 5139.28, "total_price": 9602707, "volume": 2453, "volume_price": 59444, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.87, "per": "-"}, {"date": "20160926", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -35.04, "fluc_ratio": -0.68, "high_price": 5211.38, "last_price": 5138.22, "low_price": 5138.22, "month": "09", "start_price": 5168.37, "total_price": 9539426, "volume": 2559, "volume_price": 53604, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.81, "per": "-"}, {"date": "20160927", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.62, "fluc_ratio": 0.11, "high_price": 5143.84, "last_price": 5143.84, "low_price": 5098.57, "month": "09", "start_price": 5118.54, "total_price": 9571739, "volume": 7307, "volume_price": 88659, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.83, "per": "-"}, {"date": "20160928", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -19.57, "fluc_ratio": -0.38, "high_price": 5159.78, "last_price": 5124.27, "low_price": 5116.95, "month": "09", "start_price": 5159.78, "total_price": 9538444, "volume": 3282, "volume_price": 61354, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.8, "per": "-"}, {"date": "20160929", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.08, "fluc_ratio": 0.1, "high_price": 5151.12, "last_price": 5129.35, "low_price": 5128.33, "month": "09", "start_price": 5133.2, "total_price": 9549111, "volume": 2757, "volume_price": 45903, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.8, "per": "-"}, {"date": "20160930", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -175.29, "fluc_ratio": -3.42, "high_price": 5134.1, "last_price": 4954.06, "low_price": 4929.8, "month": "09", "start_price": 5134.1, "total_price": 9221502, "volume": 4039, "volume_price": 99578, "year": "2016", "dividend_ratio": 0.01, "pbr": 7.54, "per": "-"}, {"date": "20161004", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -48.19, "fluc_ratio": -0.97, "high_price": 4942.87, "last_price": 4905.87, "low_price": 4790.95, "month": "10", "start_price": 4879.41, "total_price": 9125406, "volume": 3720, "volume_price": 82028, "year": "2016", "dividend_ratio": 0.01, "pbr": 6.99, "per": "-"}, {"date": "20161005", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -137.27, "fluc_ratio": -2.8, "high_price": 4899.32, "last_price": 4768.6, "low_price": 4755.05, "month": "10", "start_price": 4889.98, "total_price": 9091479, "volume": 8077, "volume_price": 101424, "year": "2016", "dividend_ratio": 0.01, "pbr": 6.83, "per": "-"}, {"date": "20161006", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -89.03, "fluc_ratio": -1.87, "high_price": 4783.83, "last_price": 4679.57, "low_price": 4673.89, "month": "10", "start_price": 4769.7, "total_price": 8924919, "volume": 4834, "volume_price": 84661, "year": "2016", "dividend_ratio": 0.01, "pbr": 6.71, "per": "-"}, {"date": "20161007", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -187.65, "fluc_ratio": -4.01, "high_price": 4701, "last_price": 4491.92, "low_price": 4475.74, "month": "10", "start_price": 4694.85, "total_price": 8565929, "volume": 5835, "volume_price": 128181, "year": "2016", "dividend_ratio": 0.01, "pbr": 6.44, "per": "-"}, {"date": "20161010", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.17, "fluc_ratio": 0.09, "high_price": 4558.04, "last_price": 4496.09, "low_price": 4482.17, "month": "10", "start_price": 4482.95, "total_price": 8578148, "volume": 4212, "volume_price": 91614, "year": "2016", "dividend_ratio": 0.01, "pbr": 6.45, "per": "-"}, {"date": "20161011", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 86.77, "fluc_ratio": 1.93, "high_price": 4583.91, "last_price": 4582.86, "low_price": 4510.21, "month": "10", "start_price": 4510.21, "total_price": 8742678, "volume": 8215, "volume_price": 110790, "year": "2016", "dividend_ratio": 0.01, "pbr": 6.58, "per": "-"}, {"date": "20161012", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.17, "fluc_ratio": -0.29, "high_price": 4593.21, "last_price": 4569.69, "low_price": 4538.19, "month": "10", "start_price": 4546.86, "total_price": 8718611, "volume": 10013, "volume_price": 137298, "year": "2016", "dividend_ratio": 0.01, "pbr": 6.57, "per": "-"}, {"date": "20161013", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -132.53, "fluc_ratio": -2.9, "high_price": 4574.79, "last_price": 4437.16, "low_price": 4435.33, "month": "10", "start_price": 4564.46, "total_price": 8468948, "volume": 5035, "volume_price": 87068, "year": "2016", "dividend_ratio": 0.01, "pbr": 6.38, "per": "-"}, {"date": "20161014", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -67.8, "fluc_ratio": -1.53, "high_price": 4453.77, "last_price": 4369.36, "low_price": 4363.33, "month": "10", "start_price": 4438.99, "total_price": 8343948, "volume": 4479, "volume_price": 76948, "year": "2016", "dividend_ratio": 0.01, "pbr": 6.29, "per": "-"}, {"date": "20161017", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -51.09, "fluc_ratio": -1.17, "high_price": 4385.57, "last_price": 4318.27, "low_price": 4280.62, "month": "10", "start_price": 4385.57, "total_price": 8282131, "volume": 5580, "volume_price": 92535, "year": "2016", "dividend_ratio": 0.01, "pbr": 6.22, "per": "-"}, {"date": "20161018", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -51.99, "fluc_ratio": -1.2, "high_price": 4331.39, "last_price": 4266.28, "low_price": 4260.86, "month": "10", "start_price": 4320.27, "total_price": 8186246, "volume": 4740, "volume_price": 61291, "year": "2016", "dividend_ratio": 0.01, "pbr": 6.15, "per": "-"}, {"date": "20161019", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 84.03, "fluc_ratio": 1.97, "high_price": 4354.16, "last_price": 4350.31, "low_price": 4284.27, "month": "10", "start_price": 4284.27, "total_price": 8341802, "volume": 5006, "volume_price": 58711, "year": "2016", "dividend_ratio": 0.01, "pbr": 6.27, "per": "-"}, {"date": "20161020", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -49.4, "fluc_ratio": -1.14, "high_price": 4398.03, "last_price": 4300.91, "low_price": 4287.52, "month": "10", "start_price": 4366.47, "total_price": 8246563, "volume": 5546, "volume_price": 81552, "year": "2016", "dividend_ratio": 0.01, "pbr": 6.2, "per": "-"}, {"date": "20161021", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -50.41, "fluc_ratio": -1.17, "high_price": 4312.13, "last_price": 4250.5, "low_price": 4244.01, "month": "10", "start_price": 4300.06, "total_price": 8154391, "volume": 4308, "volume_price": 51905, "year": "2016", "dividend_ratio": 0.02, "pbr": 6.13, "per": "-"}, {"date": "20161024", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -77.02, "fluc_ratio": -1.81, "high_price": 4259.59, "last_price": 4173.48, "low_price": 4155.16, "month": "10", "start_price": 4256.6, "total_price": 8005037, "volume": 4080, "volume_price": 64376, "year": "2016", "dividend_ratio": 0.02, "pbr": 6.02, "per": "-"}, {"date": "20161025", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -87.82, "fluc_ratio": -2.1, "high_price": 4164.29, "last_price": 4085.66, "low_price": 4035.86, "month": "10", "start_price": 4162.79, "total_price": 7834336, "volume": 7491, "volume_price": 78813, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.89, "per": "-"}, {"date": "20161026", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 41.95, "fluc_ratio": 1.03, "high_price": 4130.78, "last_price": 4127.61, "low_price": 4026.59, "month": "10", "start_price": 4068.73, "total_price": 7914431, "volume": 5698, "volume_price": 73407, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.95, "per": "-"}, {"date": "20161027", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 143.85, "fluc_ratio": 3.49, "high_price": 4274.25, "last_price": 4271.46, "low_price": 4129.08, "month": "10", "start_price": 4137.6, "total_price": 8189390, "volume": 4019, "volume_price": 71183, "year": "2016", "dividend_ratio": 0.01, "pbr": 6.17, "per": "-"}, {"date": "20161028", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -140.91, "fluc_ratio": -3.3, "high_price": 4277.64, "last_price": 4130.55, "low_price": 4130.55, "month": "10", "start_price": 4277.64, "total_price": 7920689, "volume": 4501, "volume_price": 56530, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.97, "per": "-"}, {"date": "20161031", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -193.55, "fluc_ratio": -4.69, "high_price": 4094.16, "last_price": 3937, "low_price": 3909.01, "month": "10", "start_price": 4094.16, "total_price": 7555983, "volume": 4583, "volume_price": 69012, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.7, "per": "-"}, {"date": "20161101", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 14.18, "fluc_ratio": 0.36, "high_price": 4020.84, "last_price": 3951.18, "low_price": 3907.89, "month": "11", "start_price": 3907.89, "total_price": 7585567, "volume": 4061, "volume_price": 59066, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.72, "per": "-"}, {"date": "20161102", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -145.09, "fluc_ratio": -3.67, "high_price": 3965.37, "last_price": 3806.09, "low_price": 3804.36, "month": "11", "start_price": 3952.45, "total_price": 7306485, "volume": 5579, "volume_price": 71492, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.51, "per": "-"}, {"date": "20161103", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 31.25, "fluc_ratio": 0.82, "high_price": 3914.56, "last_price": 3837.34, "low_price": 3770.93, "month": "11", "start_price": 3772.08, "total_price": 7443039, "volume": 8770, "volume_price": 151421, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.56, "per": "-"}, {"date": "20161104", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.9, "fluc_ratio": 0.18, "high_price": 3850.91, "last_price": 3844.24, "low_price": 3768.51, "month": "11", "start_price": 3829.77, "total_price": 7453050, "volume": 14719, "volume_price": 85982, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.59, "per": "-"}, {"date": "20161107", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 55.2, "fluc_ratio": 1.44, "high_price": 3899.44, "last_price": 3899.44, "low_price": 3857.18, "month": "11", "start_price": 3864.93, "total_price": 7710884, "volume": 13841, "volume_price": 77110, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.66, "per": "-"}, {"date": "20161108", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 67.43, "fluc_ratio": 1.73, "high_price": 3992.56, "last_price": 3966.87, "low_price": 3921.69, "month": "11", "start_price": 3940.1, "total_price": 7844217, "volume": 10232, "volume_price": 80626, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.76, "per": "-"}, {"date": "20161109", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -154.25, "fluc_ratio": -3.89, "high_price": 3991.14, "last_price": 3812.62, "low_price": 3651.93, "month": "11", "start_price": 3983.48, "total_price": 7539204, "volume": 16125, "volume_price": 194211, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.53, "per": "-"}, {"date": "20161110", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 286.6, "fluc_ratio": 7.52, "high_price": 4115.52, "last_price": 4099.22, "low_price": 4001.78, "month": "11", "start_price": 4013.79, "total_price": 8106268, "volume": 10683, "volume_price": 133198, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.95, "per": "-"}, {"date": "20161111", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.81, "fluc_ratio": -0.21, "high_price": 4145.22, "last_price": 4090.41, "low_price": 4056.4, "month": "11", "start_price": 4104.52, "total_price": 8091943, "volume": 5020, "volume_price": 62972, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.93, "per": "-"}, {"date": "20161114", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -35.37, "fluc_ratio": -0.86, "high_price": 4103.69, "last_price": 4055.04, "low_price": 4049.4, "month": "11", "start_price": 4080.8, "total_price": 8031770, "volume": 5379, "volume_price": 61572, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.89, "per": "-"}, {"date": "20161115", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -104.84, "fluc_ratio": -2.59, "high_price": 4065.12, "last_price": 3950.2, "low_price": 3950.2, "month": "11", "start_price": 4060.1, "total_price": 7824121, "volume": 13652, "volume_price": 86578, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.73, "per": "-"}, {"date": "20161116", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 114.06, "fluc_ratio": 2.89, "high_price": 4064.26, "last_price": 4064.26, "low_price": 3980.51, "month": "11", "start_price": 3988.49, "total_price": 8050036, "volume": 6499, "volume_price": 68762, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.9, "per": "-"}, {"date": "20161117", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -18.19, "fluc_ratio": -0.45, "high_price": 4065.89, "last_price": 4046.07, "low_price": 4003.75, "month": "11", "start_price": 4065.89, "total_price": 8014006, "volume": 5460, "volume_price": 45259, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.87, "per": "-"}, {"date": "20161118", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -97.61, "fluc_ratio": -2.41, "high_price": 4041.53, "last_price": 3948.46, "low_price": 3938.47, "month": "11", "start_price": 4041.52, "total_price": 7821009, "volume": 4171, "volume_price": 46408, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.73, "per": "-"}, {"date": "20161121", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -122.65, "fluc_ratio": -3.11, "high_price": 3934.16, "last_price": 3825.81, "low_price": 3819.31, "month": "11", "start_price": 3932.11, "total_price": 7578069, "volume": 4098, "volume_price": 45974, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.55, "per": "-"}, {"date": "20161122", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1.79, "fluc_ratio": 0.05, "high_price": 3882.8, "last_price": 3827.6, "low_price": 3818.71, "month": "11", "start_price": 3860.44, "total_price": 7581849, "volume": 5735, "volume_price": 42510, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.57, "per": "-"}, {"date": "20161123", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -92.79, "fluc_ratio": -2.42, "high_price": 3845.14, "last_price": 3734.81, "low_price": 3721.88, "month": "11", "start_price": 3841.66, "total_price": 7398047, "volume": 6299, "volume_price": 48606, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.43, "per": "-"}, {"date": "20161124", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -38.99, "fluc_ratio": -1.04, "high_price": 3762.59, "last_price": 3695.82, "low_price": 3640.02, "month": "11", "start_price": 3729.48, "total_price": 7374662, "volume": 19515, "volume_price": 159638, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.37, "per": "-"}, {"date": "20161125", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 50.7, "fluc_ratio": 1.37, "high_price": 3767.74, "last_price": 3746.52, "low_price": 3683.5, "month": "11", "start_price": 3688.5, "total_price": 7475991, "volume": 7771, "volume_price": 66339, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.4, "per": "-"}, {"date": "20161128", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -25.51, "fluc_ratio": -0.68, "high_price": 3766.08, "last_price": 3721.01, "low_price": 3713.75, "month": "11", "start_price": 3752.1, "total_price": 7425079, "volume": 4434, "volume_price": 37430, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.36, "per": "-"}, {"date": "20161129", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 51.62, "fluc_ratio": 1.39, "high_price": 3776.24, "last_price": 3772.63, "low_price": 3709.79, "month": "11", "start_price": 3710.63, "total_price": 7538040, "volume": 24868, "volume_price": 120343, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.42, "per": "-"}, {"date": "20161130", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 153.19, "fluc_ratio": 4.06, "high_price": 3933.44, "last_price": 3925.82, "low_price": 3759.23, "month": "11", "start_price": 3776.19, "total_price": 7844185, "volume": 28763, "volume_price": 184505, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.64, "per": "-"}, {"date": "20161201", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.83, "fluc_ratio": -0.1, "high_price": 3941.35, "last_price": 3921.99, "low_price": 3834.31, "month": "12", "start_price": 3900.19, "total_price": 7898668, "volume": 15494, "volume_price": 139236, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.24, "per": "-"}, {"date": "20161202", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -63.51, "fluc_ratio": -1.62, "high_price": 3935.97, "last_price": 3858.48, "low_price": 3858.48, "month": "12", "start_price": 3916.83, "total_price": 7771078, "volume": 41405, "volume_price": 230221, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.26, "per": "-"}, {"date": "20161205", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -109.82, "fluc_ratio": -2.85, "high_price": 3856.68, "last_price": 3748.66, "low_price": 3748.66, "month": "12", "start_price": 3835.74, "total_price": 7549902, "volume": 15148, "volume_price": 113862, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.11, "per": "-"}, {"date": "20161206", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.61, "fluc_ratio": 0.55, "high_price": 3792.22, "last_price": 3769.27, "low_price": 3753.99, "month": "12", "start_price": 3776.35, "total_price": 8383182, "volume": 22789, "volume_price": 262915, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.14, "per": "-"}, {"date": "20161207", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -116.74, "fluc_ratio": -3.1, "high_price": 3788.32, "last_price": 3652.53, "low_price": 3610.43, "month": "12", "start_price": 3772.63, "total_price": 8183204, "volume": 18426, "volume_price": 189376, "year": "2016", "dividend_ratio": 0.02, "pbr": 5.19, "per": "-"}, {"date": "20161208", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 19.48, "fluc_ratio": 0.53, "high_price": 3743.08, "last_price": 3672.01, "low_price": 3622.56, "month": "12", "start_price": 3694.36, "total_price": 8226845, "volume": 17566, "volume_price": 172628, "year": "2016", "dividend_ratio": 0.01, "pbr": 5.25, "per": "-"}, {"date": "20161209", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 109.37, "fluc_ratio": 2.98, "high_price": 3782.51, "last_price": 3781.38, "low_price": 3671.77, "month": "12", "start_price": 3676.63, "total_price": 8471876, "volume": 12324, "volume_price": 120642, "year": "2016", "dividend_ratio": 0.01, "pbr": 5.4, "per": "-"}, {"date": "20161212", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 70.82, "fluc_ratio": 1.87, "high_price": 3874.33, "last_price": 3852.2, "low_price": 3804.66, "month": "12", "start_price": 3828.78, "total_price": 8630545, "volume": 8916, "volume_price": 92579, "year": "2016", "dividend_ratio": 0.01, "pbr": 5.5, "per": "-"}, {"date": "20161213", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 105.13, "fluc_ratio": 2.73, "high_price": 3972.9, "last_price": 3957.33, "low_price": 3825.77, "month": "12", "start_price": 3880.94, "total_price": 8866086, "volume": 14121, "volume_price": 169116, "year": "2016", "dividend_ratio": 0.01, "pbr": 5.66, "per": "-"}, {"date": "20161214", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 11.64, "fluc_ratio": 0.29, "high_price": 3997.28, "last_price": 3968.97, "low_price": 3958.89, "month": "12", "start_price": 3974.76, "total_price": 8892464, "volume": 12602, "volume_price": 160706, "year": "2016", "dividend_ratio": 0.01, "pbr": 5.67, "per": "-"}, {"date": "20161215", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 77.57, "fluc_ratio": 1.95, "high_price": 4053.08, "last_price": 4046.54, "low_price": 3934.07, "month": "12", "start_price": 3934.64, "total_price": 9066254, "volume": 12447, "volume_price": 158087, "year": "2016", "dividend_ratio": 0.01, "pbr": 5.78, "per": "-"}, {"date": "20161216", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -21.04, "fluc_ratio": -0.52, "high_price": 4059.52, "last_price": 4025.5, "low_price": 3994.07, "month": "12", "start_price": 4050.53, "total_price": 9019117, "volume": 6651, "volume_price": 83340, "year": "2016", "dividend_ratio": 0.01, "pbr": 5.64, "per": "-"}, {"date": "20161219", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -46.41, "fluc_ratio": -1.15, "high_price": 4030.86, "last_price": 3979.09, "low_price": 3965.76, "month": "12", "start_price": 4028.11, "total_price": 8915140, "volume": 10211, "volume_price": 97961, "year": "2016", "dividend_ratio": 0.01, "pbr": 5.58, "per": "-"}, {"date": "20161220", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -61.89, "fluc_ratio": -1.56, "high_price": 4021.92, "last_price": 3917.2, "low_price": 3917.2, "month": "12", "start_price": 3978.91, "total_price": 8777168, "volume": 9586, "volume_price": 125062, "year": "2016", "dividend_ratio": 0.01, "pbr": 5.49, "per": "-"}, {"date": "20161221", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -18.81, "fluc_ratio": -0.48, "high_price": 3926.53, "last_price": 3898.39, "low_price": 3859.68, "month": "12", "start_price": 3925.6, "total_price": 8634519, "volume": 26422, "volume_price": 190278, "year": "2016", "dividend_ratio": 0.01, "pbr": 5.47, "per": "-"}, {"date": "20161222", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -43.02, "fluc_ratio": -1.1, "high_price": 3901.28, "last_price": 3855.37, "low_price": 3839.57, "month": "12", "start_price": 3892.99, "total_price": 8545826, "volume": 8466, "volume_price": 84709, "year": "2016", "dividend_ratio": 0.01, "pbr": 5.41, "per": "-"}, {"date": "20161223", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 41.5, "fluc_ratio": 1.08, "high_price": 3920.62, "last_price": 3896.87, "low_price": 3837.51, "month": "12", "start_price": 3857.35, "total_price": 8646185, "volume": 8533, "volume_price": 92763, "year": "2016", "dividend_ratio": 0.01, "pbr": 5.47, "per": "-"}, {"date": "20161226", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -28.54, "fluc_ratio": -0.73, "high_price": 3934.36, "last_price": 3868.33, "low_price": 3868.33, "month": "12", "start_price": 3908.08, "total_price": 8583994, "volume": 14397, "volume_price": 112473, "year": "2016", "dividend_ratio": 0.01, "pbr": 5.43, "per": "-"}, {"date": "20161227", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 40.31, "fluc_ratio": 1.04, "high_price": 3908.64, "last_price": 3908.64, "low_price": 3866.38, "month": "12", "start_price": 3883.07, "total_price": 8672413, "volume": 8296, "volume_price": 84290, "year": "2016", "dividend_ratio": 0.01, "pbr": 5.49, "per": "-"}, {"date": "20161228", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 145.43, "fluc_ratio": 3.72, "high_price": 4055.91, "last_price": 4054.07, "low_price": 3928.92, "month": "12", "start_price": 3928.92, "total_price": 8996272, "volume": 8293, "volume_price": 106747, "year": "2016", "dividend_ratio": 0.01, "pbr": 5.69, "per": "-"}, {"date": "20161229", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.22, "fluc_ratio": -0.28, "high_price": 4047.73, "last_price": 4042.85, "low_price": 3994.35, "month": "12", "start_price": 4016.6, "total_price": 8970333, "volume": 4697, "volume_price": 62350, "year": "2016", "dividend_ratio": 0.01, "pbr": 5.68, "per": "-"}, {"date": "20170102", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 9.74, "fluc_ratio": 0.24, "high_price": 4060.7, "last_price": 4052.59, "low_price": 3999.92, "month": "01", "start_price": 4035.75, "total_price": 8988852, "volume": 7718, "volume_price": 81101, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.69, "per": "-"}, {"date": "20170103", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 17.36, "fluc_ratio": 0.43, "high_price": 4078.83, "last_price": 4069.95, "low_price": 4038.39, "month": "01", "start_price": 4056.09, "total_price": 9026714, "volume": 13963, "volume_price": 110978, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.71, "per": "-"}, {"date": "20170104", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 136.03, "fluc_ratio": 3.34, "high_price": 4205.98, "last_price": 4205.98, "low_price": 4086.96, "month": "01", "start_price": 4092, "total_price": 9333471, "volume": 9832, "volume_price": 120926, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.91, "per": "-"}, {"date": "20170105", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 42.55, "fluc_ratio": 1.01, "high_price": 4274.71, "last_price": 4248.53, "low_price": 4208.08, "month": "01", "start_price": 4229.68, "total_price": 9432014, "volume": 9649, "volume_price": 119351, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.96, "per": "-"}, {"date": "20170106", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -35.68, "fluc_ratio": -0.84, "high_price": 4257.11, "last_price": 4212.85, "low_price": 4192.04, "month": "01", "start_price": 4249.05, "total_price": 9351822, "volume": 5598, "volume_price": 74581, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.91, "per": "-"}, {"date": "20170109", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -63, "fluc_ratio": -1.5, "high_price": 4221.6, "last_price": 4149.85, "low_price": 4149.85, "month": "01", "start_price": 4221.6, "total_price": 9315002, "volume": 5707, "volume_price": 66913, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.83, "per": "-"}, {"date": "20170110", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -85.78, "fluc_ratio": -2.07, "high_price": 4151.35, "last_price": 4064.07, "low_price": 4058.59, "month": "01", "start_price": 4149.99, "total_price": 9123101, "volume": 6855, "volume_price": 77086, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.71, "per": "-"}, {"date": "20170111", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -26.14, "fluc_ratio": -0.64, "high_price": 4088.94, "last_price": 4037.93, "low_price": 4036.95, "month": "01", "start_price": 4079.45, "total_price": 9064415, "volume": 4350, "volume_price": 58453, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.67, "per": "-"}, {"date": "20170112", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -59.79, "fluc_ratio": -1.48, "high_price": 4039.9, "last_price": 3978.14, "low_price": 3962.01, "month": "01", "start_price": 4025.78, "total_price": 8930197, "volume": 5512, "volume_price": 71287, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.59, "per": "-"}, {"date": "20170113", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 43.19, "fluc_ratio": 1.09, "high_price": 4044.11, "last_price": 4021.33, "low_price": 3972.99, "month": "01", "start_price": 3986.03, "total_price": 9027151, "volume": 4852, "volume_price": 57441, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.65, "per": "-"}, {"date": "20170116", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -55.19, "fluc_ratio": -1.37, "high_price": 4051.43, "last_price": 3966.14, "low_price": 3962.96, "month": "01", "start_price": 4051.43, "total_price": 8903259, "volume": 4119, "volume_price": 51393, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.57, "per": "-"}, {"date": "20170117", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -43.57, "fluc_ratio": -1.1, "high_price": 3986.93, "last_price": 3922.57, "low_price": 3913, "month": "01", "start_price": 3963.53, "total_price": 8805440, "volume": 6630, "volume_price": 62558, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.51, "per": "-"}, {"date": "20170118", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -7.32, "fluc_ratio": -0.19, "high_price": 3932.76, "last_price": 3915.25, "low_price": 3893.58, "month": "01", "start_price": 3921.65, "total_price": 8789238, "volume": 6657, "volume_price": 66970, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.5, "per": "-"}, {"date": "20170119", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -25.6, "fluc_ratio": -0.65, "high_price": 3938.21, "last_price": 3889.65, "low_price": 3889.65, "month": "01", "start_price": 3925.82, "total_price": 8731778, "volume": 4165, "volume_price": 41544, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.46, "per": "-"}, {"date": "20170120", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -57.26, "fluc_ratio": -1.47, "high_price": 3899.19, "last_price": 3832.39, "low_price": 3832.39, "month": "01", "start_price": 3898.67, "total_price": 8603238, "volume": 3654, "volume_price": 43153, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.38, "per": "-"}, {"date": "20170123", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -76.63, "fluc_ratio": -2, "high_price": 3835.17, "last_price": 3755.76, "low_price": 3753.76, "month": "01", "start_price": 3834.6, "total_price": 8431202, "volume": 5160, "volume_price": 54059, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.27, "per": "-"}, {"date": "20170124", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -40.36, "fluc_ratio": -1.07, "high_price": 3760.1, "last_price": 3715.4, "low_price": 3710.63, "month": "01", "start_price": 3750.41, "total_price": 8463488, "volume": 10554, "volume_price": 78524, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.22, "per": "-"}, {"date": "20170125", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -35.86, "fluc_ratio": -0.97, "high_price": 3752.59, "last_price": 3679.54, "low_price": 3664.04, "month": "01", "start_price": 3736.02, "total_price": 8382288, "volume": 8813, "volume_price": 68822, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.28, "per": "-"}, {"date": "20170126", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 49.95, "fluc_ratio": 1.36, "high_price": 3738.49, "last_price": 3729.49, "low_price": 3664.35, "month": "01", "start_price": 3693.14, "total_price": 8497356, "volume": 20541, "volume_price": 122656, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.35, "per": "-"}, {"date": "20170131", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -37.09, "fluc_ratio": -0.99, "high_price": 3746.35, "last_price": 3692.4, "low_price": 3681.57, "month": "01", "start_price": 3728.13, "total_price": 8412847, "volume": 5150, "volume_price": 45541, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.3, "per": "-"}, {"date": "20170201", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 90.22, "fluc_ratio": 2.44, "high_price": 3782.62, "last_price": 3782.62, "low_price": 3703.48, "month": "02", "start_price": 3704.27, "total_price": 8618417, "volume": 14491, "volume_price": 103185, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.43, "per": "-"}, {"date": "20170202", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -43.17, "fluc_ratio": -1.14, "high_price": 3781.83, "last_price": 3739.45, "low_price": 3737.98, "month": "02", "start_price": 3779.38, "total_price": 8520057, "volume": 6298, "volume_price": 50302, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.37, "per": "-"}, {"date": "20170203", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -41.7, "fluc_ratio": -1.12, "high_price": 3755.05, "last_price": 3697.75, "low_price": 3679.97, "month": "02", "start_price": 3751.46, "total_price": 8425039, "volume": 11039, "volume_price": 80256, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.31, "per": "-"}, {"date": "20170206", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 40.26, "fluc_ratio": 1.09, "high_price": 3739.51, "last_price": 3738.01, "low_price": 3689.65, "month": "02", "start_price": 3705.61, "total_price": 8518066, "volume": 11902, "volume_price": 82386, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.37, "per": "-"}, {"date": "20170207", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -2.46, "fluc_ratio": -0.07, "high_price": 3765.6, "last_price": 3735.55, "low_price": 3716.59, "month": "02", "start_price": 3733.84, "total_price": 8512457, "volume": 5612, "volume_price": 53030, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.36, "per": "-"}, {"date": "20170208", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -26.07, "fluc_ratio": -0.7, "high_price": 3752.52, "last_price": 3709.48, "low_price": 3699.93, "month": "02", "start_price": 3750.36, "total_price": 8453039, "volume": 10086, "volume_price": 57511, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.33, "per": "-"}, {"date": "20170209", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -56.35, "fluc_ratio": -1.52, "high_price": 3719, "last_price": 3653.13, "low_price": 3649.55, "month": "02", "start_price": 3706.91, "total_price": 8324639, "volume": 10089, "volume_price": 73092, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.25, "per": "-"}, {"date": "20170210", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -18.83, "fluc_ratio": -0.52, "high_price": 3687.52, "last_price": 3634.3, "low_price": 3618.86, "month": "02", "start_price": 3659.83, "total_price": 8281930, "volume": 6439, "volume_price": 69829, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.22, "per": "-"}, {"date": "20170213", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -41.95, "fluc_ratio": -1.15, "high_price": 3630.31, "last_price": 3592.35, "low_price": 3579.14, "month": "02", "start_price": 3626.58, "total_price": 8186681, "volume": 5703, "volume_price": 56367, "year": "2017", "dividend_ratio": 0.02, "pbr": 5.16, "per": "-"}, {"date": "20170214", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.49, "fluc_ratio": -0.24, "high_price": 3605.91, "last_price": 3583.86, "low_price": 3568.58, "month": "02", "start_price": 3600.97, "total_price": 8167312, "volume": 4623, "volume_price": 49658, "year": "2017", "dividend_ratio": 0.02, "pbr": 5.15, "per": "-"}, {"date": "20170215", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 80.48, "fluc_ratio": 2.25, "high_price": 3664.34, "last_price": 3664.34, "low_price": 3586.57, "month": "02", "start_price": 3594.37, "total_price": 8350718, "volume": 4843, "volume_price": 57012, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.26, "per": "-"}, {"date": "20170216", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -24.75, "fluc_ratio": -0.68, "high_price": 3678.64, "last_price": 3639.59, "low_price": 3629.48, "month": "02", "start_price": 3674.9, "total_price": 8295049, "volume": 4608, "volume_price": 44911, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.23, "per": "-"}, {"date": "20170217", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.9, "fluc_ratio": 0.08, "high_price": 3647.18, "last_price": 3642.49, "low_price": 3609.37, "month": "02", "start_price": 3635.06, "total_price": 8312733, "volume": 4924, "volume_price": 52173, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.24, "per": "-"}, {"date": "20170220", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -33.17, "fluc_ratio": -0.91, "high_price": 3653.87, "last_price": 3609.32, "low_price": 3604.52, "month": "02", "start_price": 3653.63, "total_price": 8237017, "volume": 4453, "volume_price": 50576, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.19, "per": "-"}, {"date": "20170221", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 40.98, "fluc_ratio": 1.14, "high_price": 3683.45, "last_price": 3650.3, "low_price": 3605.58, "month": "02", "start_price": 3605.58, "total_price": 8330839, "volume": 11394, "volume_price": 123131, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.25, "per": "-"}, {"date": "20170222", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -16.73, "fluc_ratio": -0.46, "high_price": 3663.95, "last_price": 3633.57, "low_price": 3618.23, "month": "02", "start_price": 3658.98, "total_price": 8292650, "volume": 4500, "volume_price": 49950, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.23, "per": "-"}, {"date": "20170223", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -37.88, "fluc_ratio": -1.04, "high_price": 3643.25, "last_price": 3595.69, "low_price": 3594.73, "month": "02", "start_price": 3630.27, "total_price": 8287922, "volume": 25802, "volume_price": 249921, "year": "2017", "dividend_ratio": 0.02, "pbr": 5.17, "per": "-"}, {"date": "20170224", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -24.86, "fluc_ratio": -0.69, "high_price": 3628.96, "last_price": 3570.83, "low_price": 3569.09, "month": "02", "start_price": 3596.94, "total_price": 8230616, "volume": 11135, "volume_price": 114485, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.17, "per": "-"}, {"date": "20170227", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.1, "fluc_ratio": -0.03, "high_price": 3608.6, "last_price": 3569.73, "low_price": 3566.24, "month": "02", "start_price": 3584.6, "total_price": 8228272, "volume": 12398, "volume_price": 129265, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.17, "per": "-"}, {"date": "20170228", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.51, "fluc_ratio": -0.32, "high_price": 3594.28, "last_price": 3558.22, "low_price": 3542.19, "month": "02", "start_price": 3586.89, "total_price": 8201742, "volume": 9753, "volume_price": 99494, "year": "2017", "dividend_ratio": 0.02, "pbr": 5.15, "per": "-"}, {"date": "20170302", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.52, "fluc_ratio": -0.18, "high_price": 3585.66, "last_price": 3551.7, "low_price": 3541.66, "month": "03", "start_price": 3579.9, "total_price": 8186712, "volume": 6068, "volume_price": 69152, "year": "2017", "dividend_ratio": 0.02, "pbr": 5.14, "per": "-"}, {"date": "20170303", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -40.65, "fluc_ratio": -1.14, "high_price": 3571.22, "last_price": 3511.05, "low_price": 3488.81, "month": "03", "start_price": 3544.66, "total_price": 8093121, "volume": 10134, "volume_price": 113973, "year": "2017", "dividend_ratio": 0.02, "pbr": 5.08, "per": "-"}, {"date": "20170306", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.24, "fluc_ratio": 0.12, "high_price": 3523.76, "last_price": 3515.29, "low_price": 3494.24, "month": "03", "start_price": 3494.95, "total_price": 8102904, "volume": 3762, "volume_price": 44234, "year": "2017", "dividend_ratio": 0.02, "pbr": 5.09, "per": "-"}, {"date": "20170307", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 3.43, "fluc_ratio": 0.1, "high_price": 3537.63, "last_price": 3518.72, "low_price": 3508.84, "month": "03", "start_price": 3521.01, "total_price": 8110816, "volume": 9122, "volume_price": 77587, "year": "2017", "dividend_ratio": 0.02, "pbr": 5.09, "per": "-"}, {"date": "20170308", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -22.43, "fluc_ratio": -0.64, "high_price": 3525.52, "last_price": 3496.29, "low_price": 3476.29, "month": "03", "start_price": 3523.87, "total_price": 8059116, "volume": 3809, "volume_price": 43570, "year": "2017", "dividend_ratio": 0.02, "pbr": 5.06, "per": "-"}, {"date": "20170309", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -28.84, "fluc_ratio": -0.82, "high_price": 3512.5, "last_price": 3467.45, "low_price": 3457.39, "month": "03", "start_price": 3505.36, "total_price": 7992637, "volume": 3878, "volume_price": 46529, "year": "2017", "dividend_ratio": 0.02, "pbr": 5.02, "per": "-"}, {"date": "20170310", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 44.72, "fluc_ratio": 1.29, "high_price": 3515.66, "last_price": 3512.17, "low_price": 3430.56, "month": "03", "start_price": 3470.7, "total_price": 8095710, "volume": 4195, "volume_price": 44258, "year": "2017", "dividend_ratio": 0.02, "pbr": 5.09, "per": "-"}, {"date": "20170313", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5, "fluc_ratio": 0.14, "high_price": 3529.04, "last_price": 3517.17, "low_price": 3505.44, "month": "03", "start_price": 3520.63, "total_price": 8107243, "volume": 3547, "volume_price": 36093, "year": "2017", "dividend_ratio": 0.02, "pbr": 5.09, "per": "-"}, {"date": "20170314", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -18.63, "fluc_ratio": -0.53, "high_price": 3536.91, "last_price": 3498.54, "low_price": 3492.26, "month": "03", "start_price": 3536.91, "total_price": 8064304, "volume": 7505, "volume_price": 70422, "year": "2017", "dividend_ratio": 0.02, "pbr": 5.07, "per": "-"}, {"date": "20170315", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -47.29, "fluc_ratio": -1.35, "high_price": 3504.86, "last_price": 3451.25, "low_price": 3450.03, "month": "03", "start_price": 3495.17, "total_price": 7955866, "volume": 3682, "volume_price": 38553, "year": "2017", "dividend_ratio": 0.02, "pbr": 5.0, "per": "-"}, {"date": "20170316", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 18.26, "fluc_ratio": 0.53, "high_price": 3482.28, "last_price": 3469.51, "low_price": 3451.59, "month": "03", "start_price": 3468.89, "total_price": 7998016, "volume": 8301, "volume_price": 46831, "year": "2017", "dividend_ratio": 0.02, "pbr": 5.02, "per": "-"}, {"date": "20170317", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -21.84, "fluc_ratio": -0.63, "high_price": 3480.26, "last_price": 3447.67, "low_price": 3440.44, "month": "03", "start_price": 3480.26, "total_price": 7948206, "volume": 7561, "volume_price": 84539, "year": "2017", "dividend_ratio": 0.02, "pbr": 4.99, "per": "-"}, {"date": "20170320", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -33.55, "fluc_ratio": -0.97, "high_price": 3464.73, "last_price": 3414.12, "low_price": 3411.81, "month": "03", "start_price": 3462.64, "total_price": 7989347, "volume": 18675, "volume_price": 204299, "year": "2017", "dividend_ratio": 0.02, "pbr": 4.94, "per": "-"}, {"date": "20170321", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.01, "fluc_ratio": 0.18, "high_price": 3436.42, "last_price": 3420.13, "low_price": 3406.62, "month": "03", "start_price": 3430.89, "total_price": 8003394, "volume": 10033, "volume_price": 112393, "year": "2017", "dividend_ratio": 0.02, "pbr": 5.01, "per": "-"}, {"date": "20170322", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.45, "fluc_ratio": -0.13, "high_price": 3422.06, "last_price": 3415.68, "low_price": 3387.95, "month": "03", "start_price": 3397.78, "total_price": 7992993, "volume": 10731, "volume_price": 120128, "year": "2017", "dividend_ratio": 0.02, "pbr": 5.0, "per": "-"}, {"date": "20170323", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -42.88, "fluc_ratio": -1.26, "high_price": 3419.49, "last_price": 3372.8, "low_price": 3357.02, "month": "03", "start_price": 3419.49, "total_price": 7892692, "volume": 10018, "volume_price": 88942, "year": "2017", "dividend_ratio": 0.02, "pbr": 4.94, "per": "-"}, {"date": "20170324", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.5, "fluc_ratio": -0.04, "high_price": 3387.8, "last_price": 3371.3, "low_price": 3365, "month": "03", "start_price": 3375.96, "total_price": 7889180, "volume": 5006, "volume_price": 56727, "year": "2017", "dividend_ratio": 0.02, "pbr": 4.94, "per": "-"}, {"date": "20170327", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.54, "fluc_ratio": -0.34, "high_price": 3397.27, "last_price": 3359.76, "low_price": 3356.54, "month": "03", "start_price": 3367.5, "total_price": 7862190, "volume": 7233, "volume_price": 58516, "year": "2017", "dividend_ratio": 0.02, "pbr": 4.92, "per": "-"}, {"date": "20170328", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 60.28, "fluc_ratio": 1.79, "high_price": 3420.2, "last_price": 3420.04, "low_price": 3362.41, "month": "03", "start_price": 3369.3, "total_price": 8003233, "volume": 5061, "volume_price": 56657, "year": "2017", "dividend_ratio": 0.02, "pbr": 5.01, "per": "-"}, {"date": "20170329", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.43, "fluc_ratio": 0.6, "high_price": 3448.06, "last_price": 3440.47, "low_price": 3402.77, "month": "03", "start_price": 3432.4, "total_price": 8051135, "volume": 12817, "volume_price": 82472, "year": "2017", "dividend_ratio": 0.02, "pbr": 5.04, "per": "-"}, {"date": "20170330", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 32.92, "fluc_ratio": 0.96, "high_price": 3476.07, "last_price": 3473.39, "low_price": 3439.89, "month": "03", "start_price": 3445.15, "total_price": 8128169, "volume": 39560, "volume_price": 176553, "year": "2017", "dividend_ratio": 0.02, "pbr": 5.09, "per": "-"}, {"date": "20170331", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 73.32, "fluc_ratio": 2.11, "high_price": 3550.53, "last_price": 3546.71, "low_price": 3473.98, "month": "03", "start_price": 3475.91, "total_price": 8299743, "volume": 13542, "volume_price": 99309, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.2, "per": "-"}, {"date": "20170403", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 106.58, "fluc_ratio": 3.01, "high_price": 3653.29, "last_price": 3653.29, "low_price": 3557.52, "month": "04", "start_price": 3557.89, "total_price": 8549143, "volume": 10499, "volume_price": 96528, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.35, "per": "-"}, {"date": "20170404", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -17.08, "fluc_ratio": -0.47, "high_price": 3683.98, "last_price": 3636.21, "low_price": 3627.55, "month": "04", "start_price": 3664.94, "total_price": 8529527, "volume": 7402, "volume_price": 66790, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.34, "per": "-"}, {"date": "20170405", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.66, "fluc_ratio": -0.4, "high_price": 3658.48, "last_price": 3621.55, "low_price": 3598.76, "month": "04", "start_price": 3632.82, "total_price": 8495134, "volume": 6781, "volume_price": 61105, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.32, "per": "-"}, {"date": "20170406", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 60.42, "fluc_ratio": 1.67, "high_price": 3683.1, "last_price": 3681.97, "low_price": 3585.44, "month": "04", "start_price": 3610.52, "total_price": 8636861, "volume": 5853, "volume_price": 62521, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.41, "per": "-"}, {"date": "20170407", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 30.79, "fluc_ratio": 0.84, "high_price": 3735.57, "last_price": 3712.76, "low_price": 3678.59, "month": "04", "start_price": 3690.34, "total_price": 8709082, "volume": 7092, "volume_price": 78882, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.45, "per": "-"}, {"date": "20170410", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -106.25, "fluc_ratio": -2.86, "high_price": 3707.44, "last_price": 3606.51, "low_price": 3596.43, "month": "04", "start_price": 3706.68, "total_price": 8459858, "volume": 6360, "volume_price": 70150, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.3, "per": "-"}, {"date": "20170411", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.28, "fluc_ratio": -0.12, "high_price": 3646.92, "last_price": 3602.23, "low_price": 3554.04, "month": "04", "start_price": 3610.72, "total_price": 8454439, "volume": 5308, "volume_price": 56046, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.29, "per": "-"}, {"date": "20170412", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -42.79, "fluc_ratio": -1.19, "high_price": 3613.6, "last_price": 3559.44, "low_price": 3550.47, "month": "04", "start_price": 3604.2, "total_price": 8354003, "volume": 17886, "volume_price": 83858, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.23, "per": "-"}, {"date": "20170413", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 44.32, "fluc_ratio": 1.25, "high_price": 3609.85, "last_price": 3603.76, "low_price": 3570.37, "month": "04", "start_price": 3570.76, "total_price": 8458039, "volume": 12985, "volume_price": 124813, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.3, "per": "-"}, {"date": "20170414", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.07, "fluc_ratio": -0.39, "high_price": 3643.18, "last_price": 3589.69, "low_price": 3585.8, "month": "04", "start_price": 3597.61, "total_price": 8425006, "volume": 6799, "volume_price": 64545, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.27, "per": "-"}, {"date": "20170417", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 52.31, "fluc_ratio": 1.46, "high_price": 3642, "last_price": 3642, "low_price": 3597.98, "month": "04", "start_price": 3604.91, "total_price": 8547771, "volume": 5510, "volume_price": 57152, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.35, "per": "-"}, {"date": "20170418", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.33, "fluc_ratio": -0.23, "high_price": 3651.2, "last_price": 3633.67, "low_price": 3608.04, "month": "04", "start_price": 3648.21, "total_price": 8530659, "volume": 4777, "volume_price": 46427, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.34, "per": "-"}, {"date": "20170419", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -22.26, "fluc_ratio": -0.61, "high_price": 3632.02, "last_price": 3611.41, "low_price": 3594.14, "month": "04", "start_price": 3632.02, "total_price": 8486231, "volume": 6929, "volume_price": 63329, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.31, "per": "-"}, {"date": "20170420", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.28, "fluc_ratio": 0.42, "high_price": 3643.3, "last_price": 3626.69, "low_price": 3597.78, "month": "04", "start_price": 3611.7, "total_price": 8524611, "volume": 7864, "volume_price": 75898, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.34, "per": "-"}, {"date": "20170421", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 11.13, "fluc_ratio": 0.31, "high_price": 3644.16, "last_price": 3637.82, "low_price": 3617.69, "month": "04", "start_price": 3644.16, "total_price": 8550987, "volume": 8699, "volume_price": 59790, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.35, "per": "-"}, {"date": "20170424", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -60.73, "fluc_ratio": -1.67, "high_price": 3641.41, "last_price": 3577.09, "low_price": 3577.09, "month": "04", "start_price": 3641.12, "total_price": 8408233, "volume": 7071, "volume_price": 58800, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.26, "per": "-"}, {"date": "20170425", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 50.02, "fluc_ratio": 1.4, "high_price": 3649.31, "last_price": 3627.11, "low_price": 3608.34, "month": "04", "start_price": 3612.13, "total_price": 8526102, "volume": 6432, "volume_price": 69791, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.34, "per": "-"}, {"date": "20170426", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.71, "fluc_ratio": 0.18, "high_price": 3653.19, "last_price": 3633.82, "low_price": 3629.46, "month": "04", "start_price": 3652.51, "total_price": 8542697, "volume": 12919, "volume_price": 113273, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.35, "per": "-"}, {"date": "20170427", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -37.91, "fluc_ratio": -1.04, "high_price": 3642.72, "last_price": 3595.91, "low_price": 3589.69, "month": "04", "start_price": 3633.17, "total_price": 8453913, "volume": 4370, "volume_price": 45919, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.29, "per": "-"}, {"date": "20170428", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.11, "fluc_ratio": -0.39, "high_price": 3604.26, "last_price": 3581.8, "low_price": 3567.17, "month": "04", "start_price": 3599.38, "total_price": 8421098, "volume": 3381, "volume_price": 36783, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.27, "per": "-"}, {"date": "20170502", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -41.93, "fluc_ratio": -1.17, "high_price": 3583, "last_price": 3539.87, "low_price": 3538.56, "month": "05", "start_price": 3579.2, "total_price": 8507993, "volume": 3776, "volume_price": 33084, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.21, "per": "-"}, {"date": "20170504", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 41.49, "fluc_ratio": 1.17, "high_price": 3581.36, "last_price": 3581.36, "low_price": 3547.86, "month": "05", "start_price": 3548.2, "total_price": 8607713, "volume": 2882, "volume_price": 29384, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.26, "per": "-"}, {"date": "20170508", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 99.69, "fluc_ratio": 2.78, "high_price": 3685.49, "last_price": 3681.05, "low_price": 3604.68, "month": "05", "start_price": 3604.68, "total_price": 8847870, "volume": 14497, "volume_price": 99067, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.38, "per": "-"}, {"date": "20170510", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -24.96, "fluc_ratio": -0.68, "high_price": 3693.02, "last_price": 3656.09, "low_price": 3635.41, "month": "05", "start_price": 3687.37, "total_price": 8787876, "volume": 5122, "volume_price": 46973, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.35, "per": "-"}, {"date": "20170511", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 8.8, "fluc_ratio": 0.24, "high_price": 3665.25, "last_price": 3664.89, "low_price": 3633.94, "month": "05", "start_price": 3649.89, "total_price": 8809022, "volume": 7168, "volume_price": 50348, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.36, "per": "-"}, {"date": "20170512", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -61.2, "fluc_ratio": -1.67, "high_price": 3673.01, "last_price": 3603.69, "low_price": 3603.69, "month": "05", "start_price": 3667.37, "total_price": 8666375, "volume": 6843, "volume_price": 55207, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.29, "per": "-"}, {"date": "20170515", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.36, "fluc_ratio": -0.12, "high_price": 3620.66, "last_price": 3599.33, "low_price": 3589.34, "month": "05", "start_price": 3610.91, "total_price": 8649364, "volume": 7257, "volume_price": 49709, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.29, "per": "-"}, {"date": "20170516", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -58.45, "fluc_ratio": -1.62, "high_price": 3606.97, "last_price": 3540.88, "low_price": 3523.85, "month": "05", "start_price": 3605.87, "total_price": 8509407, "volume": 6491, "volume_price": 55890, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.22, "per": "-"}, {"date": "20170517", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.5, "fluc_ratio": -0.35, "high_price": 3565.46, "last_price": 3528.38, "low_price": 3519.96, "month": "05", "start_price": 3552.08, "total_price": 8480092, "volume": 20574, "volume_price": 96992, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.21, "per": "-"}, {"date": "20170518", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -21.13, "fluc_ratio": -0.6, "high_price": 3512.75, "last_price": 3507.25, "low_price": 3469.91, "month": "05", "start_price": 3498.88, "total_price": 8437737, "volume": 7427, "volume_price": 58432, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.19, "per": "-"}, {"date": "20170519", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 19.86, "fluc_ratio": 0.57, "high_price": 3529.42, "last_price": 3527.11, "low_price": 3496.58, "month": "05", "start_price": 3511.52, "total_price": 8487932, "volume": 6452, "volume_price": 60737, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.21, "per": "-"}, {"date": "20170522", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.21, "fluc_ratio": -0.23, "high_price": 3551.5, "last_price": 3518.9, "low_price": 3500.6, "month": "05", "start_price": 3537.94, "total_price": 8467899, "volume": 5035, "volume_price": 52419, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.2, "per": "-"}, {"date": "20170523", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 42.76, "fluc_ratio": 1.22, "high_price": 3565.24, "last_price": 3561.66, "low_price": 3519.91, "month": "05", "start_price": 3530.55, "total_price": 8571983, "volume": 12595, "volume_price": 118800, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.26, "per": "-"}, {"date": "20170524", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 46.69, "fluc_ratio": 1.31, "high_price": 3610.53, "last_price": 3608.35, "low_price": 3560.52, "month": "05", "start_price": 3568.1, "total_price": 8685017, "volume": 7635, "volume_price": 71824, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.31, "per": "-"}, {"date": "20170525", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -18.45, "fluc_ratio": -0.51, "high_price": 3628.96, "last_price": 3589.9, "low_price": 3576.87, "month": "05", "start_price": 3627.6, "total_price": 8657889, "volume": 6180, "volume_price": 65407, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.3, "per": "-"}, {"date": "20170526", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 37.85, "fluc_ratio": 1.05, "high_price": 3629.51, "last_price": 3627.75, "low_price": 3595.62, "month": "05", "start_price": 3595.62, "total_price": 8751247, "volume": 5257, "volume_price": 69217, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.34, "per": "-"}, {"date": "20170529", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -32.71, "fluc_ratio": -0.9, "high_price": 3649.8, "last_price": 3595.04, "low_price": 3595.04, "month": "05", "start_price": 3645.26, "total_price": 8671911, "volume": 7868, "volume_price": 73433, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.3, "per": "-"}, {"date": "20170530", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 33.95, "fluc_ratio": 0.94, "high_price": 3629.58, "last_price": 3628.99, "low_price": 3586.72, "month": "05", "start_price": 3602.86, "total_price": 8753347, "volume": 13221, "volume_price": 111863, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.35, "per": "-"}, {"date": "20170531", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 123.61, "fluc_ratio": 3.41, "high_price": 3753.62, "last_price": 3752.6, "low_price": 3646.7, "month": "05", "start_price": 3659.68, "total_price": 9052263, "volume": 10343, "volume_price": 157614, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.49, "per": "-"}, {"date": "20170601", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 31.7, "fluc_ratio": 0.84, "high_price": 3788.59, "last_price": 3784.3, "low_price": 3732.24, "month": "06", "start_price": 3763.22, "total_price": 9129581, "volume": 13264, "volume_price": 120388, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.52, "per": "-"}, {"date": "20170602", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 59.03, "fluc_ratio": 1.56, "high_price": 3846.58, "last_price": 3843.33, "low_price": 3793.67, "month": "06", "start_price": 3810.07, "total_price": 9272391, "volume": 18054, "volume_price": 175486, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.59, "per": "-"}, {"date": "20170605", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 73.31, "fluc_ratio": 1.91, "high_price": 3918.92, "last_price": 3916.64, "low_price": 3844.5, "month": "06", "start_price": 3858.98, "total_price": 9451626, "volume": 21157, "volume_price": 196766, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.68, "per": "-"}, {"date": "20170607", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -9.62, "fluc_ratio": -0.25, "high_price": 3935.35, "last_price": 3907.02, "low_price": 3888.21, "month": "06", "start_price": 3934.21, "total_price": 9428799, "volume": 11653, "volume_price": 131256, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.67, "per": "-"}, {"date": "20170608", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 45.84, "fluc_ratio": 1.17, "high_price": 3961.25, "last_price": 3952.86, "low_price": 3889.68, "month": "06", "start_price": 3920.44, "total_price": 9539686, "volume": 18864, "volume_price": 206700, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.73, "per": "-"}, {"date": "20170609", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 67.84, "fluc_ratio": 1.72, "high_price": 4028.82, "last_price": 4020.7, "low_price": 3959.13, "month": "06", "start_price": 3966.96, "total_price": 9630769, "volume": 15110, "volume_price": 187796, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.81, "per": "-"}, {"date": "20170612", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -48.81, "fluc_ratio": -1.21, "high_price": 4024.57, "last_price": 3971.89, "low_price": 3954.64, "month": "06", "start_price": 4020.17, "total_price": 9513580, "volume": 11664, "volume_price": 152519, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.75, "per": "-"}, {"date": "20170613", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 192.63, "fluc_ratio": 4.85, "high_price": 4171.66, "last_price": 4164.52, "low_price": 3966.71, "month": "06", "start_price": 3969.16, "total_price": 9981533, "volume": 17445, "volume_price": 271341, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.98, "per": "-"}, {"date": "20170614", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.11, "fluc_ratio": 0.48, "high_price": 4237.04, "last_price": 4184.63, "low_price": 4172.95, "month": "06", "start_price": 4190.72, "total_price": 10033496, "volume": 21105, "volume_price": 254260, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.0, "per": "-"}, {"date": "20170615", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.36, "fluc_ratio": -0.2, "high_price": 4211.99, "last_price": 4176.27, "low_price": 4108.26, "month": "06", "start_price": 4195.24, "total_price": 10013728, "volume": 12039, "volume_price": 159547, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.99, "per": "-"}, {"date": "20170616", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 88.62, "fluc_ratio": 2.12, "high_price": 4292.35, "last_price": 4264.89, "low_price": 4172.23, "month": "06", "start_price": 4181.81, "total_price": 10231112, "volume": 25763, "volume_price": 455894, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.03, "per": "-"}, {"date": "20170619", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 176.51, "fluc_ratio": 4.14, "high_price": 4441.4, "last_price": 4441.4, "low_price": 4286.71, "month": "06", "start_price": 4286.71, "total_price": 10657791, "volume": 19947, "volume_price": 346089, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.24, "per": "-"}, {"date": "20170620", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -113.22, "fluc_ratio": -2.55, "high_price": 4452.04, "last_price": 4328.18, "low_price": 4308.68, "month": "06", "start_price": 4452.04, "total_price": 10385724, "volume": 21735, "volume_price": 333280, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.11, "per": "-"}, {"date": "20170621", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -43.16, "fluc_ratio": -1, "high_price": 4374.5, "last_price": 4285.02, "low_price": 4250.52, "month": "06", "start_price": 4280.64, "total_price": 10277861, "volume": 26767, "volume_price": 300224, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.06, "per": "-"}, {"date": "20170622", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.72, "fluc_ratio": 0.37, "high_price": 4331.53, "last_price": 4300.74, "low_price": 4265.88, "month": "06", "start_price": 4279.03, "total_price": 10320081, "volume": 15625, "volume_price": 245103, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.08, "per": "-"}, {"date": "20170623", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -54.03, "fluc_ratio": -1.26, "high_price": 4323.34, "last_price": 4246.71, "low_price": 4217.06, "month": "06", "start_price": 4320.24, "total_price": 10187062, "volume": 15548, "volume_price": 210965, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.02, "per": "-"}, {"date": "20170626", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -65.61, "fluc_ratio": -1.54, "high_price": 4249.18, "last_price": 4181.1, "low_price": 4174.69, "month": "06", "start_price": 4244.52, "total_price": 10035883, "volume": 8996, "volume_price": 127936, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.94, "per": "-"}, {"date": "20170627", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.98, "fluc_ratio": 0.57, "high_price": 4255.09, "last_price": 4205.08, "low_price": 4181.28, "month": "06", "start_price": 4189.97, "total_price": 10094010, "volume": 19894, "volume_price": 195672, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.97, "per": "-"}, {"date": "20170628", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -81.73, "fluc_ratio": -1.94, "high_price": 4212.81, "last_price": 4123.35, "low_price": 4120.43, "month": "06", "start_price": 4191.08, "total_price": 9900811, "volume": 11211, "volume_price": 145188, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.88, "per": "-"}, {"date": "20170629", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 86.19, "fluc_ratio": 2.09, "high_price": 4214.79, "last_price": 4209.54, "low_price": 4124.17, "month": "06", "start_price": 4155.71, "total_price": 10111378, "volume": 12897, "volume_price": 160275, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.98, "per": "-"}, {"date": "20170630", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -2.89, "fluc_ratio": -0.07, "high_price": 4247.95, "last_price": 4206.65, "low_price": 4173.07, "month": "06", "start_price": 4173.43, "total_price": 10104563, "volume": 20649, "volume_price": 235328, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.98, "per": "-"}, {"date": "20170703", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -71.52, "fluc_ratio": -1.7, "high_price": 4232.5, "last_price": 4135.13, "low_price": 4107.95, "month": "07", "start_price": 4231.48, "total_price": 9946735, "volume": 10030, "volume_price": 143410, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.9, "per": "-"}, {"date": "20170704", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.73, "fluc_ratio": 0.5, "high_price": 4190.72, "last_price": 4155.86, "low_price": 4112.89, "month": "07", "start_price": 4148.67, "total_price": 10052737, "volume": 26672, "volume_price": 296137, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.92, "per": "-"}, {"date": "20170705", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.19, "fluc_ratio": 0, "high_price": 4230.14, "last_price": 4155.67, "low_price": 4142.04, "month": "07", "start_price": 4183.92, "total_price": 10082977, "volume": 14344, "volume_price": 224264, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.94, "per": "-"}, {"date": "20170706", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 67.68, "fluc_ratio": 1.63, "high_price": 4247.37, "last_price": 4223.35, "low_price": 4190.34, "month": "07", "start_price": 4215.23, "total_price": 10249590, "volume": 10552, "volume_price": 165332, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.02, "per": "-"}, {"date": "20170707", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.17, "fluc_ratio": 0.48, "high_price": 4254.75, "last_price": 4243.52, "low_price": 4211.67, "month": "07", "start_price": 4225.14, "total_price": 10299298, "volume": 10309, "volume_price": 165063, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.04, "per": "-"}, {"date": "20170710", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -38.32, "fluc_ratio": -0.9, "high_price": 4273.13, "last_price": 4205.2, "low_price": 4193.26, "month": "07", "start_price": 4268.1, "total_price": 10229207, "volume": 9088, "volume_price": 134796, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.0, "per": "-"}, {"date": "20170711", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -19.44, "fluc_ratio": -0.46, "high_price": 4230, "last_price": 4185.76, "low_price": 4155.34, "month": "07", "start_price": 4219.55, "total_price": 10182358, "volume": 7615, "volume_price": 105122, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.97, "per": "-"}, {"date": "20170712", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -75.24, "fluc_ratio": -1.8, "high_price": 4193.64, "last_price": 4110.52, "low_price": 4110.23, "month": "07", "start_price": 4176.88, "total_price": 9999092, "volume": 26059, "volume_price": 172151, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.88, "per": "-"}, {"date": "20170713", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.25, "fluc_ratio": -0.2, "high_price": 4151.19, "last_price": 4102.27, "low_price": 4061.42, "month": "07", "start_price": 4151.19, "total_price": 9978709, "volume": 10297, "volume_price": 125261, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.87, "per": "-"}, {"date": "20170714", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 0.24, "fluc_ratio": 0.01, "high_price": 4115.46, "last_price": 4102.51, "low_price": 4073.26, "month": "07", "start_price": 4105.84, "total_price": 9979274, "volume": 8284, "volume_price": 80025, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.87, "per": "-"}, {"date": "20170717", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 33.08, "fluc_ratio": 0.81, "high_price": 4146.73, "last_price": 4135.59, "low_price": 4113.52, "month": "07", "start_price": 4119.71, "total_price": 10060404, "volume": 5416, "volume_price": 76613, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.91, "per": "-"}, {"date": "20170718", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -39.55, "fluc_ratio": -0.96, "high_price": 4168.62, "last_price": 4096.04, "low_price": 4083.08, "month": "07", "start_price": 4145.8, "total_price": 9964269, "volume": 19659, "volume_price": 138545, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.87, "per": "-"}, {"date": "20170719", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 31.99, "fluc_ratio": 0.78, "high_price": 4131.28, "last_price": 4128.03, "low_price": 4075.62, "month": "07", "start_price": 4101.67, "total_price": 10042437, "volume": 6289, "volume_price": 75961, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.9, "per": "-"}, {"date": "20170720", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 50.81, "fluc_ratio": 1.23, "high_price": 4214.05, "last_price": 4178.84, "low_price": 4117.26, "month": "07", "start_price": 4149.22, "total_price": 10166160, "volume": 11741, "volume_price": 188019, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.96, "per": "-"}, {"date": "20170721", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -20.09, "fluc_ratio": -0.48, "high_price": 4205.37, "last_price": 4158.75, "low_price": 4158.75, "month": "07", "start_price": 4204.33, "total_price": 10118022, "volume": 8115, "volume_price": 93377, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.94, "per": "-"}, {"date": "20170724", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -38.29, "fluc_ratio": -0.92, "high_price": 4166.74, "last_price": 4120.46, "low_price": 4120.46, "month": "07", "start_price": 4166.69, "total_price": 10024595, "volume": 5509, "volume_price": 69396, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.89, "per": "-"}, {"date": "20170725", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -31.23, "fluc_ratio": -0.76, "high_price": 4143.26, "last_price": 4089.23, "low_price": 4081.13, "month": "07", "start_price": 4135.2, "total_price": 9951938, "volume": 4525, "volume_price": 66916, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.86, "per": "-"}, {"date": "20170726", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.12, "fluc_ratio": 0.25, "high_price": 4120.56, "last_price": 4099.35, "low_price": 4078.84, "month": "07", "start_price": 4107.3, "total_price": 9976194, "volume": 4607, "volume_price": 69756, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.87, "per": "-"}, {"date": "20170727", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 24.38, "fluc_ratio": 0.59, "high_price": 4133.3, "last_price": 4123.73, "low_price": 4093.79, "month": "07", "start_price": 4114.96, "total_price": 10035899, "volume": 5337, "volume_price": 85955, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.9, "per": "-"}, {"date": "20170728", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -75.59, "fluc_ratio": -1.83, "high_price": 4139.74, "last_price": 4048.14, "low_price": 4038.25, "month": "07", "start_price": 4134.99, "total_price": 9852009, "volume": 9778, "volume_price": 96569, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.81, "per": "-"}, {"date": "20170731", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.86, "fluc_ratio": -0.29, "high_price": 4038.85, "last_price": 4036.28, "low_price": 3971.24, "month": "07", "start_price": 4032.86, "total_price": 9845266, "volume": 6382, "volume_price": 96347, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.81, "per": "-"}, {"date": "20170801", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 39.75, "fluc_ratio": 0.98, "high_price": 4089.11, "last_price": 4076.03, "low_price": 4047.73, "month": "08", "start_price": 4048.86, "total_price": 9942937, "volume": 6033, "volume_price": 118264, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.85, "per": "-"}, {"date": "20170802", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -19.46, "fluc_ratio": -0.48, "high_price": 4110.09, "last_price": 4056.57, "low_price": 4054.19, "month": "08", "start_price": 4101.25, "total_price": 9896011, "volume": 8532, "volume_price": 130230, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.83, "per": "-"}, {"date": "20170803", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -56.14, "fluc_ratio": -1.38, "high_price": 4073.62, "last_price": 4000.43, "low_price": 3976.58, "month": "08", "start_price": 4073.62, "total_price": 9765202, "volume": 5052, "volume_price": 91098, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.77, "per": "-"}, {"date": "20170804", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 14.2, "fluc_ratio": 0.35, "high_price": 4047.94, "last_price": 4014.63, "low_price": 3998.85, "month": "08", "start_price": 4024.68, "total_price": 9801309, "volume": 5095, "volume_price": 67614, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.78, "per": "-"}, {"date": "20170807", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 98.6, "fluc_ratio": 2.46, "high_price": 4113.23, "last_price": 4113.23, "low_price": 4022.19, "month": "08", "start_price": 4026.91, "total_price": 10042058, "volume": 6938, "volume_price": 79830, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.9, "per": "-"}, {"date": "20170808", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -23.45, "fluc_ratio": -0.57, "high_price": 4134.6, "last_price": 4089.78, "low_price": 4083.66, "month": "08", "start_price": 4126.78, "total_price": 9984614, "volume": 4333, "volume_price": 61170, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.87, "per": "-"}, {"date": "20170809", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -32.21, "fluc_ratio": -0.79, "high_price": 4082.63, "last_price": 4057.57, "low_price": 4042.41, "month": "08", "start_price": 4074.25, "total_price": 9906113, "volume": 5563, "volume_price": 69690, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.84, "per": "-"}, {"date": "20170810", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -35.16, "fluc_ratio": -0.87, "high_price": 4093.32, "last_price": 4022.41, "low_price": 4012.07, "month": "08", "start_price": 4043.79, "total_price": 9820349, "volume": 11487, "volume_price": 122145, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.79, "per": "-"}, {"date": "20170811", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -118.99, "fluc_ratio": -2.96, "high_price": 3974.51, "last_price": 3903.42, "low_price": 3899.76, "month": "08", "start_price": 3952.22, "total_price": 9529624, "volume": 6780, "volume_price": 92760, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.65, "per": "-"}, {"date": "20170814", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 29.47, "fluc_ratio": 0.75, "high_price": 3953.69, "last_price": 3932.89, "low_price": 3907.29, "month": "08", "start_price": 3939.13, "total_price": 9601517, "volume": 12218, "volume_price": 92676, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.69, "per": "-"}, {"date": "20170816", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 13.01, "fluc_ratio": 0.33, "high_price": 3969.55, "last_price": 3945.9, "low_price": 3937.01, "month": "08", "start_price": 3955.3, "total_price": 9669863, "volume": 7532, "volume_price": 69979, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.72, "per": "-"}, {"date": "20170817", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 32.22, "fluc_ratio": 0.82, "high_price": 3991.76, "last_price": 3978.12, "low_price": 3955.22, "month": "08", "start_price": 3970.52, "total_price": 9763936, "volume": 11769, "volume_price": 109197, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.76, "per": "-"}, {"date": "20170818", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 12.82, "fluc_ratio": 0.32, "high_price": 4000.38, "last_price": 3990.94, "low_price": 3946.89, "month": "08", "start_price": 3953.22, "total_price": 9795642, "volume": 5271, "volume_price": 58708, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.77, "per": "-"}, {"date": "20170821", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.19, "fluc_ratio": 0.13, "high_price": 4023.13, "last_price": 3996.13, "low_price": 3990.14, "month": "08", "start_price": 3997.3, "total_price": 9808728, "volume": 9866, "volume_price": 76550, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.78, "per": "-"}, {"date": "20170822", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -19.86, "fluc_ratio": -0.5, "high_price": 4010.92, "last_price": 3976.27, "low_price": 3955.67, "month": "08", "start_price": 4001.43, "total_price": 9760158, "volume": 4385, "volume_price": 57534, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.76, "per": "-"}, {"date": "20170823", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 42.92, "fluc_ratio": 1.08, "high_price": 4020.05, "last_price": 4019.19, "low_price": 3950.75, "month": "08", "start_price": 3983.09, "total_price": 9865512, "volume": 5363, "volume_price": 92302, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.81, "per": "-"}, {"date": "20170824", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 55.77, "fluc_ratio": 1.39, "high_price": 4078.78, "last_price": 4074.96, "low_price": 3999.87, "month": "08", "start_price": 4020.12, "total_price": 10002420, "volume": 7519, "volume_price": 135895, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.88, "per": "-"}, {"date": "20170825", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 30.57, "fluc_ratio": 0.75, "high_price": 4124.27, "last_price": 4105.53, "low_price": 4073.34, "month": "08", "start_price": 4081.44, "total_price": 10087085, "volume": 5092, "volume_price": 104597, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.92, "per": "-"}, {"date": "20170828", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 64.3, "fluc_ratio": 1.57, "high_price": 4192.95, "last_price": 4169.83, "low_price": 4106.39, "month": "08", "start_price": 4110.76, "total_price": 10245127, "volume": 4896, "volume_price": 93338, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.99, "per": "-"}, {"date": "20170829", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.82, "fluc_ratio": -0.09, "high_price": 4190.5, "last_price": 4166.01, "low_price": 4118.39, "month": "08", "start_price": 4146.26, "total_price": 10235736, "volume": 4229, "volume_price": 77270, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.99, "per": "-"}, {"date": "20170830", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -39.82, "fluc_ratio": -0.96, "high_price": 4202.88, "last_price": 4126.19, "low_price": 4121.37, "month": "08", "start_price": 4195.62, "total_price": 10137911, "volume": 4044, "volume_price": 83447, "year": "2017", "dividend_ratio": 0.01, "pbr": 4.94, "per": "-"}, {"date": "20170831", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 83.95, "fluc_ratio": 2.03, "high_price": 4210.14, "last_price": 4210.14, "low_price": 4122.83, "month": "08", "start_price": 4144.31, "total_price": 10345405, "volume": 9265, "volume_price": 191189, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.04, "per": "-"}, {"date": "20170901", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 127.9, "fluc_ratio": 3.04, "high_price": 4358.78, "last_price": 4338.04, "low_price": 4234.73, "month": "09", "start_price": 4245.39, "total_price": 10660161, "volume": 11119, "volume_price": 247262, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.13, "per": "-"}, {"date": "20170904", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 38.67, "fluc_ratio": 0.89, "high_price": 4410.14, "last_price": 4376.71, "low_price": 4213.04, "month": "09", "start_price": 4213.04, "total_price": 10755179, "volume": 11023, "volume_price": 207512, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.17, "per": "-"}, {"date": "20170905", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -56.3, "fluc_ratio": -1.29, "high_price": 4473.19, "last_price": 4320.41, "low_price": 4307.22, "month": "09", "start_price": 4444.06, "total_price": 10618376, "volume": 13134, "volume_price": 252815, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.11, "per": "-"}, {"date": "20170906", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 133.41, "fluc_ratio": 3.09, "high_price": 4453.82, "last_price": 4453.82, "low_price": 4315.98, "month": "09", "start_price": 4326.63, "total_price": 10946448, "volume": 20156, "volume_price": 324011, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.27, "per": "-"}, {"date": "20170907", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 124.92, "fluc_ratio": 2.8, "high_price": 4603.86, "last_price": 4578.74, "low_price": 4501.42, "month": "09", "start_price": 4521.61, "total_price": 11253520, "volume": 14425, "volume_price": 375752, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.41, "per": "-"}, {"date": "20170908", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 134.57, "fluc_ratio": 2.94, "high_price": 4723.59, "last_price": 4713.31, "low_price": 4542.67, "month": "09", "start_price": 4604.25, "total_price": 11584244, "volume": 21643, "volume_price": 534614, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.57, "per": "-"}, {"date": "20170911", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 59.05, "fluc_ratio": 1.25, "high_price": 5002.81, "last_price": 4772.36, "low_price": 4683.19, "month": "09", "start_price": 4811.47, "total_price": 11729375, "volume": 31222, "volume_price": 958798, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.64, "per": "-"}, {"date": "20170912", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -91.48, "fluc_ratio": -1.92, "high_price": 4829.92, "last_price": 4680.88, "low_price": 4620.24, "month": "09", "start_price": 4829.92, "total_price": 11504538, "volume": 15927, "volume_price": 479530, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.53, "per": "-"}, {"date": "20170913", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -47.23, "fluc_ratio": -1.01, "high_price": 4678.14, "last_price": 4633.65, "low_price": 4572.22, "month": "09", "start_price": 4673.93, "total_price": 11388475, "volume": 13486, "volume_price": 388486, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.48, "per": "-"}, {"date": "20170914", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 263.44, "fluc_ratio": 5.69, "high_price": 4897.09, "last_price": 4897.09, "low_price": 4597.25, "month": "09", "start_price": 4622.66, "total_price": 12035946, "volume": 19880, "volume_price": 643391, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.79, "per": "-"}, {"date": "20170915", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 41.32, "fluc_ratio": 0.84, "high_price": 5043.28, "last_price": 4938.41, "low_price": 4849.43, "month": "09", "start_price": 4856.88, "total_price": 12216990, "volume": 23544, "volume_price": 804061, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.86, "per": "-"}, {"date": "20170918", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -116.66, "fluc_ratio": -2.36, "high_price": 5015.14, "last_price": 4821.75, "low_price": 4821.75, "month": "09", "start_price": 5011.94, "total_price": 12105202, "volume": 18036, "volume_price": 436854, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.7, "per": "-"}, {"date": "20170919", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 125.08, "fluc_ratio": 2.59, "high_price": 4952.51, "last_price": 4946.83, "low_price": 4827.75, "month": "09", "start_price": 4850.27, "total_price": 12419220, "volume": 20978, "volume_price": 529046, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.91, "per": "-"}, {"date": "20170920", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -163.66, "fluc_ratio": -3.31, "high_price": 4986.19, "last_price": 4783.17, "low_price": 4783.17, "month": "09", "start_price": 4945.08, "total_price": 12008336, "volume": 23236, "volume_price": 457488, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.71, "per": "-"}, {"date": "20170921", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -92.5, "fluc_ratio": -1.93, "high_price": 4860.93, "last_price": 4690.67, "low_price": 4637.37, "month": "09", "start_price": 4787.08, "total_price": 11776119, "volume": 15593, "volume_price": 413576, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.6, "per": "-"}, {"date": "20170922", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -83.69, "fluc_ratio": -1.78, "high_price": 4745.88, "last_price": 4606.98, "low_price": 4594.01, "month": "09", "start_price": 4738.5, "total_price": 11566141, "volume": 13605, "volume_price": 350652, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.5, "per": "-"}, {"date": "20170925", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 118.25, "fluc_ratio": 2.57, "high_price": 4790.44, "last_price": 4725.23, "low_price": 4522.4, "month": "09", "start_price": 4625.47, "total_price": 11925001, "volume": 20905, "volume_price": 523434, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.67, "per": "-"}, {"date": "20170926", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -60.61, "fluc_ratio": -1.28, "high_price": 4745.03, "last_price": 4664.62, "low_price": 4647.63, "month": "09", "start_price": 4721.82, "total_price": 11772051, "volume": 13577, "volume_price": 390277, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.6, "per": "-"}, {"date": "20170927", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.03, "fluc_ratio": -0.13, "high_price": 4713.47, "last_price": 4658.59, "low_price": 4618.01, "month": "09", "start_price": 4660.93, "total_price": 11756822, "volume": 9523, "volume_price": 282392, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.59, "per": "-"}, {"date": "20170928", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.13, "fluc_ratio": -0.3, "high_price": 4699.99, "last_price": 4644.46, "low_price": 4644.46, "month": "09", "start_price": 4685.27, "total_price": 11731593, "volume": 20623, "volume_price": 205931, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.58, "per": "-"}, {"date": "20170929", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 69.78, "fluc_ratio": 1.5, "high_price": 4740.84, "last_price": 4714.24, "low_price": 4661.41, "month": "09", "start_price": 4680.06, "total_price": 11910758, "volume": 23156, "volume_price": 360055, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.66, "per": "-"}, {"date": "20171010", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.3, "fluc_ratio": -0.28, "high_price": 4774.7, "last_price": 4700.94, "low_price": 4700.8, "month": "10", "start_price": 4760.26, "total_price": 11877159, "volume": 9881, "volume_price": 172227, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.65, "per": "-"}, {"date": "20171011", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 86.77, "fluc_ratio": 1.85, "high_price": 4812.73, "last_price": 4787.71, "low_price": 4733.71, "month": "10", "start_price": 4750.59, "total_price": 12096371, "volume": 18407, "volume_price": 312399, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.75, "per": "-"}, {"date": "20171012", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.75, "fluc_ratio": 0.5, "high_price": 4860.1, "last_price": 4811.46, "low_price": 4792.09, "month": "10", "start_price": 4826.07, "total_price": 12157249, "volume": 23518, "volume_price": 419410, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.78, "per": "-"}, {"date": "20171013", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -97.15, "fluc_ratio": -2.02, "high_price": 4822.49, "last_price": 4714.31, "low_price": 4702.18, "month": "10", "start_price": 4801.07, "total_price": 11913518, "volume": 19553, "volume_price": 343795, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.66, "per": "-"}, {"date": "20171016", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -46.39, "fluc_ratio": -0.98, "high_price": 4747.89, "last_price": 4667.92, "low_price": 4649.08, "month": "10", "start_price": 4742.28, "total_price": 11800456, "volume": 12750, "volume_price": 235118, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.61, "per": "-"}, {"date": "20171017", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 99.38, "fluc_ratio": 2.13, "high_price": 4768.12, "last_price": 4767.3, "low_price": 4662.99, "month": "10", "start_price": 4687.77, "total_price": 12102929, "volume": 19170, "volume_price": 365569, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.73, "per": "-"}, {"date": "20171018", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 64.65, "fluc_ratio": 1.36, "high_price": 4876.44, "last_price": 4831.95, "low_price": 4746.84, "month": "10", "start_price": 4746.84, "total_price": 12267036, "volume": 19079, "volume_price": 506509, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.8, "per": "-"}, {"date": "20171019", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 80.53, "fluc_ratio": 1.67, "high_price": 4913.89, "last_price": 4912.48, "low_price": 4812.68, "month": "10", "start_price": 4863.65, "total_price": 12465495, "volume": 15601, "volume_price": 359766, "year": "2017", "dividend_ratio": 0.01, "pbr": 5.91, "per": "-"}, {"date": "20171020", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 128.64, "fluc_ratio": 2.62, "high_price": 5041.7, "last_price": 5041.12, "low_price": 4900.78, "month": "10", "start_price": 4915.08, "total_price": 12809901, "volume": 14457, "volume_price": 438624, "year": "2017", "dividend_ratio": 0.01, "pbr": 6.08, "per": "-"}, {"date": "20171023", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 118.34, "fluc_ratio": 2.35, "high_price": 5176.48, "last_price": 5159.46, "low_price": 5056.88, "month": "10", "start_price": 5086.53, "total_price": 13115498, "volume": 14613, "volume_price": 535042, "year": "2017", "dividend_ratio": 0.0, "pbr": 6.22, "per": "-"}, {"date": "20171024", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.5, "fluc_ratio": 0.11, "high_price": 5368.13, "last_price": 5164.96, "low_price": 5162.5, "month": "10", "start_price": 5194.48, "total_price": 13132671, "volume": 34284, "volume_price": 748058, "year": "2017", "dividend_ratio": 0.0, "pbr": 6.23, "per": "-"}, {"date": "20171025", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 157.53, "fluc_ratio": 3.05, "high_price": 5322.49, "last_price": 5322.49, "low_price": 5206.95, "month": "10", "start_price": 5228.49, "total_price": 13535316, "volume": 16292, "volume_price": 530690, "year": "2017", "dividend_ratio": 0.0, "pbr": 6.42, "per": "-"}, {"date": "20171026", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -48.35, "fluc_ratio": -0.91, "high_price": 5388.58, "last_price": 5274.14, "low_price": 5267.45, "month": "10", "start_price": 5358.24, "total_price": 13412819, "volume": 19391, "volume_price": 440743, "year": "2017", "dividend_ratio": 0.0, "pbr": 6.36, "per": "-"}, {"date": "20171027", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 261.82, "fluc_ratio": 4.96, "high_price": 5535.96, "last_price": 5535.96, "low_price": 5271.9, "month": "10", "start_price": 5301.27, "total_price": 14080349, "volume": 19176, "volume_price": 599352, "year": "2017", "dividend_ratio": 0.0, "pbr": 6.68, "per": "-"}, {"date": "20171030", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 189.31, "fluc_ratio": 3.42, "high_price": 5725.27, "last_price": 5725.27, "low_price": 5531.36, "month": "10", "start_price": 5575.06, "total_price": 14563242, "volume": 18294, "volume_price": 685733, "year": "2017", "dividend_ratio": 0.0, "pbr": 6.91, "per": "-"}, {"date": "20171031", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 44.76, "fluc_ratio": 0.78, "high_price": 5826.5, "last_price": 5770.03, "low_price": 5660.55, "month": "10", "start_price": 5736.56, "total_price": 14679446, "volume": 19638, "volume_price": 714911, "year": "2017", "dividend_ratio": 0.0, "pbr": 6.96, "per": "-"}, {"date": "20171101", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 82.96, "fluc_ratio": 1.44, "high_price": 5853.51, "last_price": 5852.99, "low_price": 5751.94, "month": "11", "start_price": 5774.6, "total_price": 14891245, "volume": 30743, "volume_price": 488042, "year": "2017", "dividend_ratio": 0.0, "pbr": 7.06, "per": "-"}, {"date": "20171102", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 86.48, "fluc_ratio": 1.48, "high_price": 6103.68, "last_price": 5939.47, "low_price": 5843.22, "month": "11", "start_price": 5874.79, "total_price": 15112208, "volume": 28144, "volume_price": 1070701, "year": "2017", "dividend_ratio": 0.0, "pbr": 7.16, "per": "-"}, {"date": "20171103", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 236.32, "fluc_ratio": 3.98, "high_price": 6207.77, "last_price": 6175.79, "low_price": 5963.39, "month": "11", "start_price": 5966.35, "total_price": 15715002, "volume": 31241, "volume_price": 1122103, "year": "2017", "dividend_ratio": 0.0, "pbr": 7.45, "per": "-"}, {"date": "20171106", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.12, "fluc_ratio": 0, "high_price": 6264.04, "last_price": 6175.67, "low_price": 5979.85, "month": "11", "start_price": 6231.95, "total_price": 15714737, "volume": 20657, "volume_price": 725271, "year": "2017", "dividend_ratio": 0.0, "pbr": 7.45, "per": "-"}, {"date": "20171107", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -146.62, "fluc_ratio": -2.37, "high_price": 6156.8, "last_price": 6029.05, "low_price": 5899.91, "month": "11", "start_price": 6118.42, "total_price": 15344915, "volume": 32022, "volume_price": 1044344, "year": "2017", "dividend_ratio": 0.0, "pbr": 7.27, "per": "-"}, {"date": "20171108", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 129.05, "fluc_ratio": 2.14, "high_price": 6158.1, "last_price": 6158.1, "low_price": 5847.08, "month": "11", "start_price": 5970.58, "total_price": 15674442, "volume": 30874, "volume_price": 941617, "year": "2017", "dividend_ratio": 0.0, "pbr": 7.43, "per": "-"}, {"date": "20171109", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 18.92, "fluc_ratio": 0.31, "high_price": 6281.28, "last_price": 6177.02, "low_price": 6131.29, "month": "11", "start_price": 6161.64, "total_price": 15715962, "volume": 36341, "volume_price": 641284, "year": "2017", "dividend_ratio": 0.0, "pbr": 7.45, "per": "-"}, {"date": "20171110", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.99, "fluc_ratio": 0.08, "high_price": 6252.7, "last_price": 6182.01, "low_price": 6130.13, "month": "11", "start_price": 6142.64, "total_price": 15732969, "volume": 19526, "volume_price": 431033, "year": "2017", "dividend_ratio": 0.0, "pbr": 7.46, "per": "-"}, {"date": "20171113", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 255.17, "fluc_ratio": 4.13, "high_price": 6437.25, "last_price": 6437.18, "low_price": 6138.22, "month": "11", "start_price": 6142.51, "total_price": 16385091, "volume": 23383, "volume_price": 659298, "year": "2017", "dividend_ratio": 0.0, "pbr": 7.77, "per": "-"}, {"date": "20171114", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 421.16, "fluc_ratio": 6.54, "high_price": 6858.34, "last_price": 6858.34, "low_price": 6467.7, "month": "11", "start_price": 6511.85, "total_price": 17461324, "volume": 30412, "volume_price": 1022796, "year": "2017", "dividend_ratio": 0.0, "pbr": 8.28, "per": "-"}, {"date": "20171115", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 309.25, "fluc_ratio": 4.51, "high_price": 7382.29, "last_price": 7167.59, "low_price": 6906.79, "month": "11", "start_price": 6953.65, "total_price": 18249781, "volume": 50810, "volume_price": 1661186, "year": "2017", "dividend_ratio": 0.0, "pbr": 8.65, "per": "-"}, {"date": "20171116", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 111.1, "fluc_ratio": 1.55, "high_price": 7383.09, "last_price": 7278.69, "low_price": 6934.57, "month": "11", "start_price": 7329.53, "total_price": 18532385, "volume": 30369, "volume_price": 1024803, "year": "2017", "dividend_ratio": 0.0, "pbr": 8.79, "per": "-"}, {"date": "20171117", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 56.95, "fluc_ratio": 0.78, "high_price": 7363.66, "last_price": 7335.64, "low_price": 7182.96, "month": "11", "start_price": 7307.54, "total_price": 18678470, "volume": 28969, "volume_price": 738981, "year": "2017", "dividend_ratio": 0.0, "pbr": 8.85, "per": "-"}, {"date": "20171120", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 784.66, "fluc_ratio": 10.7, "high_price": 8120.3, "last_price": 8120.3, "low_price": 7369.1, "month": "11", "start_price": 7370.55, "total_price": 20680303, "volume": 41393, "volume_price": 1355022, "year": "2017", "dividend_ratio": 0.0, "pbr": 9.8, "per": "-"}, {"date": "20171121", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 163.88, "fluc_ratio": 2.02, "high_price": 8780.6, "last_price": 8284.18, "low_price": 8141.12, "month": "11", "start_price": 8239.6, "total_price": 21098688, "volume": 51999, "volume_price": 2790410, "year": "2017", "dividend_ratio": 0.0, "pbr": 10.0, "per": "-"}, {"date": "20171122", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -707.75, "fluc_ratio": -8.54, "high_price": 8456.94, "last_price": 7576.43, "low_price": 7566.55, "month": "11", "start_price": 8406.31, "total_price": 19301872, "volume": 39890, "volume_price": 1958974, "year": "2017", "dividend_ratio": 0.0, "pbr": 9.15, "per": "-"}, {"date": "20171123", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 521.45, "fluc_ratio": 6.88, "high_price": 8099.38, "last_price": 8097.88, "low_price": 7232.03, "month": "11", "start_price": 7398.75, "total_price": 20632305, "volume": 28617, "volume_price": 1836509, "year": "2017", "dividend_ratio": 0.0, "pbr": 9.78, "per": "-"}, {"date": "20171124", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -477.28, "fluc_ratio": -5.89, "high_price": 8221.14, "last_price": 7620.6, "low_price": 7620.6, "month": "11", "start_price": 8059.73, "total_price": 19412486, "volume": 18680, "volume_price": 1095173, "year": "2017", "dividend_ratio": 0.0, "pbr": 9.2, "per": "-"}, {"date": "20171127", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -29.97, "fluc_ratio": -0.39, "high_price": 7779.84, "last_price": 7590.63, "low_price": 7434.87, "month": "11", "start_price": 7480.33, "total_price": 19504463, "volume": 25743, "volume_price": 1114396, "year": "2017", "dividend_ratio": 0.0, "pbr": 9.25, "per": "-"}, {"date": "20171128", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -617.32, "fluc_ratio": -8.13, "high_price": 7724.57, "last_price": 6973.31, "low_price": 6967.52, "month": "11", "start_price": 7699.11, "total_price": 17910639, "volume": 38814, "volume_price": 1248020, "year": "2017", "dividend_ratio": 0.0, "pbr": 8.49, "per": "-"}, {"date": "20171129", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 237.41, "fluc_ratio": 3.4, "high_price": 7276.51, "last_price": 7210.72, "low_price": 6803.46, "month": "11", "start_price": 7102.88, "total_price": 18519999, "volume": 30479, "volume_price": 1562987, "year": "2017", "dividend_ratio": 0.0, "pbr": 8.78, "per": "-"}, {"date": "20171130", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 256.31, "fluc_ratio": 3.55, "high_price": 7511.01, "last_price": 7467.03, "low_price": 7143.58, "month": "11", "start_price": 7244.57, "total_price": 19184075, "volume": 28113, "volume_price": 1635476, "year": "2017", "dividend_ratio": 0.0, "pbr": 9.1, "per": "-"}, {"date": "20171201", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 167.86, "fluc_ratio": 2.25, "high_price": 7803.08, "last_price": 7634.89, "low_price": 7598.5, "month": "12", "start_price": 7701.52, "total_price": 19630118, "volume": 36085, "volume_price": 1215180, "year": "2017", "dividend_ratio": 0.0, "pbr": 9.11, "per": "-"}, {"date": "20171204", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.09, "fluc_ratio": -0.16, "high_price": 7734.25, "last_price": 7622.8, "low_price": 7476.77, "month": "12", "start_price": 7555.61, "total_price": 19596582, "volume": 29742, "volume_price": 844116, "year": "2017", "dividend_ratio": 0.0, "pbr": 9.09, "per": "-"}, {"date": "20171205", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -630.43, "fluc_ratio": -8.27, "high_price": 7613.88, "last_price": 6992.37, "low_price": 6950.86, "month": "12", "start_price": 7606.48, "total_price": 17977722, "volume": 31967, "volume_price": 1200618, "year": "2017", "dividend_ratio": 0.0, "pbr": 8.34, "per": "-"}, {"date": "20171206", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 154.06, "fluc_ratio": 2.2, "high_price": 7315.62, "last_price": 7146.43, "low_price": 6906.96, "month": "12", "start_price": 7164.31, "total_price": 18377592, "volume": 28849, "volume_price": 1348377, "year": "2017", "dividend_ratio": 0.0, "pbr": 8.52, "per": "-"}, {"date": "20171207", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -126.57, "fluc_ratio": -1.77, "high_price": 7225.54, "last_price": 7019.86, "low_price": 6914.14, "month": "12", "start_price": 7174.06, "total_price": 17913540, "volume": 23180, "volume_price": 955770, "year": "2017", "dividend_ratio": 0.0, "pbr": 8.37, "per": "-"}, {"date": "20171208", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -303.68, "fluc_ratio": -4.33, "high_price": 7094.02, "last_price": 6716.18, "low_price": 6649.86, "month": "12", "start_price": 7086.29, "total_price": 17125123, "volume": 15702, "volume_price": 610147, "year": "2017", "dividend_ratio": 0.0, "pbr": 8.01, "per": "-"}, {"date": "20171211", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 77.83, "fluc_ratio": 1.16, "high_price": 6828.35, "last_price": 6794.01, "low_price": 6545.99, "month": "12", "start_price": 6741.66, "total_price": 17353718, "volume": 15349, "volume_price": 637082, "year": "2017", "dividend_ratio": 0.0, "pbr": 8.12, "per": "-"}, {"date": "20171212", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -77.73, "fluc_ratio": -1.14, "high_price": 6871.38, "last_price": 6716.28, "low_price": 6636.7, "month": "12", "start_price": 6838.43, "total_price": 17159082, "volume": 12390, "volume_price": 500519, "year": "2017", "dividend_ratio": 0.0, "pbr": 8.03, "per": "-"}, {"date": "20171213", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 133.79, "fluc_ratio": 1.99, "high_price": 6935.45, "last_price": 6850.07, "low_price": 6764.91, "month": "12", "start_price": 6796.36, "total_price": 17545642, "volume": 15824, "volume_price": 559945, "year": "2017", "dividend_ratio": 0.0, "pbr": 8.19, "per": "-"}, {"date": "20171214", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -160.62, "fluc_ratio": -2.34, "high_price": 6892.43, "last_price": 6689.45, "low_price": 6673.36, "month": "12", "start_price": 6887.33, "total_price": 17128485, "volume": 13164, "volume_price": 550930, "year": "2017", "dividend_ratio": 0.0, "pbr": 7.73, "per": "-"}, {"date": "20171215", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 91.01, "fluc_ratio": 1.36, "high_price": 6859.9, "last_price": 6780.46, "low_price": 6592.4, "month": "12", "start_price": 6693.1, "total_price": 17368018, "volume": 17654, "volume_price": 685666, "year": "2017", "dividend_ratio": 0.0, "pbr": 7.83, "per": "-"}, {"date": "20171218", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -221.45, "fluc_ratio": -3.27, "high_price": 6832.86, "last_price": 6559.01, "low_price": 6532.33, "month": "12", "start_price": 6819.69, "total_price": 16802226, "volume": 13938, "volume_price": 438108, "year": "2017", "dividend_ratio": 0.0, "pbr": 7.58, "per": "-"}, {"date": "20171219", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.78, "fluc_ratio": 0.12, "high_price": 6569.97, "last_price": 6566.79, "low_price": 6270.26, "month": "12", "start_price": 6551.22, "total_price": 16831840, "volume": 19508, "volume_price": 805758, "year": "2017", "dividend_ratio": 0.0, "pbr": 7.59, "per": "-"}, {"date": "20171220", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -157.26, "fluc_ratio": -2.39, "high_price": 6617.61, "last_price": 6409.53, "low_price": 6409.53, "month": "12", "start_price": 6493.26, "total_price": 16430697, "volume": 11416, "volume_price": 499798, "year": "2017", "dividend_ratio": 0.0, "pbr": 7.41, "per": "-"}, {"date": "20171221", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -166.95, "fluc_ratio": -2.6, "high_price": 6495.23, "last_price": 6242.58, "low_price": 6242.58, "month": "12", "start_price": 6415.9, "total_price": 16006509, "volume": 13540, "volume_price": 534063, "year": "2017", "dividend_ratio": 0.0, "pbr": 7.21, "per": "-"}, {"date": "20171222", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 436.63, "fluc_ratio": 6.99, "high_price": 6685.33, "last_price": 6679.21, "low_price": 6190.9, "month": "12", "start_price": 6288.69, "total_price": 17141359, "volume": 20181, "volume_price": 1093915, "year": "2017", "dividend_ratio": 0.0, "pbr": 7.72, "per": "-"}, {"date": "20171226", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -52.27, "fluc_ratio": -0.78, "high_price": 6943.28, "last_price": 6626.94, "low_price": 6626.7, "month": "12", "start_price": 6706.78, "total_price": 17007478, "volume": 30515, "volume_price": 1110274, "year": "2017", "dividend_ratio": 0.0, "pbr": 7.66, "per": "-"}, {"date": "20171227", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 437.1, "fluc_ratio": 6.6, "high_price": 7064.7, "last_price": 7064.04, "low_price": 6724.06, "month": "12", "start_price": 6724.06, "total_price": 17891870, "volume": 25342, "volume_price": 1131684, "year": "2017", "dividend_ratio": 0.0, "pbr": 8.17, "per": "-"}, {"date": "20171228", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 352.73, "fluc_ratio": 4.99, "high_price": 7421.55, "last_price": 7416.77, "low_price": 7002.2, "month": "12", "start_price": 7044.18, "total_price": 18938944, "volume": 22601, "volume_price": 957101, "year": "2017", "dividend_ratio": 0.0, "pbr": 8.58, "per": "-"}, {"date": "20180102", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 452.31, "fluc_ratio": 6.1, "high_price": 7920.1, "last_price": 7869.08, "low_price": 7451.28, "month": "01", "start_price": 7527.32, "total_price": 20125550, "volume": 26080, "volume_price": 1091685, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.11, "per": "-"}, {"date": "20180103", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.47, "fluc_ratio": 0.26, "high_price": 7971.09, "last_price": 7889.55, "low_price": 7692.02, "month": "01", "start_price": 7889, "total_price": 20159351, "volume": 21284, "volume_price": 917994, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.13, "per": "-"}, {"date": "20180104", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -423.19, "fluc_ratio": -5.36, "high_price": 7942.43, "last_price": 7466.36, "low_price": 7426.52, "month": "01", "start_price": 7865.7, "total_price": 19074889, "volume": 23464, "volume_price": 1024560, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.64, "per": "-"}, {"date": "20180105", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 404.27, "fluc_ratio": 5.41, "high_price": 7887.49, "last_price": 7870.63, "low_price": 7346.58, "month": "01", "start_price": 7346.58, "total_price": 20127533, "volume": 21927, "volume_price": 1115714, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.11, "per": "-"}, {"date": "20180108", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -41.38, "fluc_ratio": -0.53, "high_price": 7885.04, "last_price": 7829.25, "low_price": 7667.04, "month": "01", "start_price": 7853.54, "total_price": 20017994, "volume": 32420, "volume_price": 1082941, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.06, "per": "-"}, {"date": "20180109", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 294.09, "fluc_ratio": 3.76, "high_price": 8377.52, "last_price": 8123.34, "low_price": 7734.79, "month": "01", "start_price": 7915.93, "total_price": 20774601, "volume": 34544, "volume_price": 1813128, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.4, "per": "-"}, {"date": "20180110", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -250.8, "fluc_ratio": -3.09, "high_price": 8096.59, "last_price": 7872.54, "low_price": 7664.8, "month": "01", "start_price": 8065.12, "total_price": 20125538, "volume": 21652, "volume_price": 1059098, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.11, "per": "-"}, {"date": "20180111", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 111.84, "fluc_ratio": 1.42, "high_price": 8062.33, "last_price": 7984.38, "low_price": 7801.2, "month": "01", "start_price": 7852.62, "total_price": 20409709, "volume": 28816, "volume_price": 901524, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.24, "per": "-"}, {"date": "20180112", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 77.27, "fluc_ratio": 0.97, "high_price": 8291.28, "last_price": 8061.65, "low_price": 7972.65, "month": "01", "start_price": 8074.24, "total_price": 20612299, "volume": 35206, "volume_price": 1350734, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.34, "per": "-"}, {"date": "20180115", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 739.87, "fluc_ratio": 9.18, "high_price": 8801.52, "last_price": 8801.52, "low_price": 8059.58, "month": "01", "start_price": 8252.66, "total_price": 22509287, "volume": 32107, "volume_price": 1820574, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.2, "per": "-"}, {"date": "20180116", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.32, "fluc_ratio": -0.05, "high_price": 9114.85, "last_price": 8797.2, "low_price": 8563.21, "month": "01", "start_price": 9079.74, "total_price": 22499280, "volume": 38353, "volume_price": 1566704, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.19, "per": "-"}, {"date": "20180117", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 197.61, "fluc_ratio": 2.25, "high_price": 9040.78, "last_price": 8994.81, "low_price": 8727.98, "month": "01", "start_price": 8825.01, "total_price": 23000608, "volume": 34536, "volume_price": 1596679, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.42, "per": "-"}, {"date": "20180118", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 147.43, "fluc_ratio": 1.64, "high_price": 9176.78, "last_price": 9142.24, "low_price": 8920.03, "month": "01", "start_price": 9037.01, "total_price": 23397190, "volume": 24239, "volume_price": 1059318, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.59, "per": "-"}, {"date": "20180119", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -292.08, "fluc_ratio": -3.19, "high_price": 9303.46, "last_price": 8850.16, "low_price": 8716.36, "month": "01", "start_price": 9234.12, "total_price": 22638282, "volume": 30125, "volume_price": 1109568, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.26, "per": "-"}, {"date": "20180122", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 12.3, "fluc_ratio": 0.14, "high_price": 8971.1, "last_price": 8862.46, "low_price": 8586.44, "month": "01", "start_price": 8786, "total_price": 22687528, "volume": 16653, "volume_price": 608761, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.27, "per": "-"}, {"date": "20180123", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 394.12, "fluc_ratio": 4.45, "high_price": 9256.58, "last_price": 9256.58, "low_price": 8954.53, "month": "01", "start_price": 9037.67, "total_price": 23716942, "volume": 19107, "volume_price": 1053240, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.73, "per": "-"}, {"date": "20180124", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 140.25, "fluc_ratio": 1.52, "high_price": 9568.33, "last_price": 9396.83, "low_price": 9258.29, "month": "01", "start_price": 9270.27, "total_price": 24086581, "volume": 19919, "volume_price": 1406309, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.89, "per": "-"}, {"date": "20180125", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 73.62, "fluc_ratio": 0.78, "high_price": 9575.77, "last_price": 9470.45, "low_price": 9275.82, "month": "01", "start_price": 9442.06, "total_price": 24278929, "volume": 19436, "volume_price": 845375, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.98, "per": "-"}, {"date": "20180126", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.35, "fluc_ratio": -0.12, "high_price": 9544.29, "last_price": 9459.1, "low_price": 9405.62, "month": "01", "start_price": 9461.4, "total_price": 24532619, "volume": 21022, "volume_price": 627693, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.97, "per": "-"}, {"date": "20180129", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 85.42, "fluc_ratio": 0.9, "high_price": 9650.67, "last_price": 9544.52, "low_price": 9430.97, "month": "01", "start_price": 9525.57, "total_price": 24754167, "volume": 25548, "volume_price": 873795, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.07, "per": "-"}, {"date": "20180130", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -74.57, "fluc_ratio": -0.78, "high_price": 9677.52, "last_price": 9469.95, "low_price": 9445.68, "month": "01", "start_price": 9590.61, "total_price": 24560894, "volume": 24059, "volume_price": 839299, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.98, "per": "-"}, {"date": "20180131", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -387.87, "fluc_ratio": -4.1, "high_price": 9404.73, "last_price": 9082.08, "low_price": 9045.59, "month": "01", "start_price": 9300.74, "total_price": 23555329, "volume": 26620, "volume_price": 769892, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.53, "per": "-"}, {"date": "20180201", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -354.92, "fluc_ratio": -3.91, "high_price": 9173.17, "last_price": 8727.16, "low_price": 8721.54, "month": "02", "start_price": 9148.44, "total_price": 22634994, "volume": 17975, "volume_price": 811440, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.12, "per": "-"}, {"date": "20180202", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 121.72, "fluc_ratio": 1.39, "high_price": 8879.07, "last_price": 8848.88, "low_price": 8589.16, "month": "02", "start_price": 8730.66, "total_price": 22950695, "volume": 14978, "volume_price": 628722, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.26, "per": "-"}, {"date": "20180205", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -653.11, "fluc_ratio": -7.38, "high_price": 8653.97, "last_price": 8195.77, "low_price": 8195.77, "month": "02", "start_price": 8553.69, "total_price": 21343462, "volume": 28142, "volume_price": 772176, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.5, "per": "-"}, {"date": "20180206", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -24.77, "fluc_ratio": -0.3, "high_price": 8220.77, "last_price": 8171, "low_price": 7627.91, "month": "02", "start_price": 7685.99, "total_price": 21282938, "volume": 28075, "volume_price": 1073226, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.47, "per": "-"}, {"date": "20180207", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -427.04, "fluc_ratio": -5.23, "high_price": 8404.54, "last_price": 7743.96, "low_price": 7743.96, "month": "02", "start_price": 8381.46, "total_price": 20170619, "volume": 21241, "volume_price": 707669, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.98, "per": "-"}, {"date": "20180208", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 489.47, "fluc_ratio": 6.32, "high_price": 8301.42, "last_price": 8233.43, "low_price": 7719.37, "month": "02", "start_price": 7910.39, "total_price": 22195817, "volume": 18118, "volume_price": 934280, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.55, "per": "-"}, {"date": "20180209", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -303.54, "fluc_ratio": -3.69, "high_price": 8062.17, "last_price": 7929.89, "low_price": 7815.57, "month": "02", "start_price": 7815.57, "total_price": 21377552, "volume": 16375, "volume_price": 730333, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.48, "per": "-"}, {"date": "20180212", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.4, "fluc_ratio": 0.09, "high_price": 8122.7, "last_price": 7937.29, "low_price": 7919.76, "month": "02", "start_price": 8055.59, "total_price": 21441361, "volume": 19866, "volume_price": 589169, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.49, "per": "-"}, {"date": "20180213", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -280.54, "fluc_ratio": -3.53, "high_price": 8077.2, "last_price": 7656.75, "low_price": 7656.75, "month": "02", "start_price": 8070, "total_price": 20689106, "volume": 25404, "volume_price": 611068, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.1, "per": "-"}, {"date": "20180214", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 189.31, "fluc_ratio": 2.47, "high_price": 7846.06, "last_price": 7846.06, "low_price": 7666.66, "month": "02", "start_price": 7729.4, "total_price": 21240587, "volume": 32206, "volume_price": 607314, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.35, "per": "-"}, {"date": "20180219", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 476.54, "fluc_ratio": 6.07, "high_price": 8322.6, "last_price": 8322.6, "low_price": 7935.69, "month": "02", "start_price": 7943.04, "total_price": 22530917, "volume": 18472, "volume_price": 733540, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.92, "per": "-"}, {"date": "20180220", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -114.28, "fluc_ratio": -1.37, "high_price": 8374.77, "last_price": 8208.32, "low_price": 8161.79, "month": "02", "start_price": 8284.83, "total_price": 22224952, "volume": 15476, "volume_price": 519502, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.78, "per": "-"}, {"date": "20180221", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 188.72, "fluc_ratio": 2.3, "high_price": 8442.6, "last_price": 8397.04, "low_price": 8187.99, "month": "02", "start_price": 8241.63, "total_price": 23388109, "volume": 13331, "volume_price": 614318, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.01, "per": "-"}, {"date": "20180222", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.7, "fluc_ratio": -0.08, "high_price": 8436.09, "last_price": 8390.34, "low_price": 8285.38, "month": "02", "start_price": 8345.13, "total_price": 23454002, "volume": 17770, "volume_price": 536802, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.16, "per": "-"}, {"date": "20180223", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 199.8, "fluc_ratio": 2.38, "high_price": 8775.18, "last_price": 8590.14, "low_price": 8448.21, "month": "02", "start_price": 8454.62, "total_price": 23905179, "volume": 21257, "volume_price": 894943, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.39, "per": "-"}, {"date": "20180226", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 67.34, "fluc_ratio": 0.78, "high_price": 8761.15, "last_price": 8657.48, "low_price": 8578.48, "month": "02", "start_price": 8662.76, "total_price": 24063728, "volume": 22022, "volume_price": 619364, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.47, "per": "-"}, {"date": "20180227", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.86, "fluc_ratio": -0.02, "high_price": 8791.98, "last_price": 8655.62, "low_price": 8655.62, "month": "02", "start_price": 8730.67, "total_price": 24016857, "volume": 20670, "volume_price": 646941, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.47, "per": "-"}, {"date": "20180228", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.33, "fluc_ratio": 0.12, "high_price": 8755.77, "last_price": 8665.95, "low_price": 8544.52, "month": "02", "start_price": 8619.94, "total_price": 24067607, "volume": 17514, "volume_price": 742603, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.49, "per": "-"}, {"date": "20180302", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 138.33, "fluc_ratio": 1.6, "high_price": 8829.5, "last_price": 8804.28, "low_price": 8542.55, "month": "03", "start_price": 8567.79, "total_price": 24470603, "volume": 13220, "volume_price": 603229, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.66, "per": "-"}, {"date": "20180305", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -116.11, "fluc_ratio": -1.32, "high_price": 8895.88, "last_price": 8688.17, "low_price": 8688.17, "month": "03", "start_price": 8831.04, "total_price": 24165150, "volume": 13291, "volume_price": 670703, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.51, "per": "-"}, {"date": "20180306", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 151.31, "fluc_ratio": 1.74, "high_price": 8839.48, "last_price": 8839.48, "low_price": 8658.95, "month": "03", "start_price": 8813.94, "total_price": 24587612, "volume": 10930, "volume_price": 458457, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.7, "per": "-"}, {"date": "20180307", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -332.55, "fluc_ratio": -3.76, "high_price": 8870.78, "last_price": 8506.93, "low_price": 8479.93, "month": "03", "start_price": 8759.82, "total_price": 23672147, "volume": 12086, "volume_price": 499970, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.3, "per": "-"}, {"date": "20180308", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 241.81, "fluc_ratio": 2.84, "high_price": 8764.89, "last_price": 8748.74, "low_price": 8594.78, "month": "03", "start_price": 8594.78, "total_price": 24366692, "volume": 9111, "volume_price": 355986, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.6, "per": "-"}, {"date": "20180309", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 69.29, "fluc_ratio": 0.79, "high_price": 8841.66, "last_price": 8818.03, "low_price": 8722.43, "month": "03", "start_price": 8755.64, "total_price": 24582280, "volume": 11215, "volume_price": 440780, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.68, "per": "-"}, {"date": "20180312", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 363.45, "fluc_ratio": 4.12, "high_price": 9182.4, "last_price": 9181.48, "low_price": 8855.67, "month": "03", "start_price": 8899.43, "total_price": 25604300, "volume": 13115, "volume_price": 525083, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.12, "per": "-"}, {"date": "20180313", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 220.17, "fluc_ratio": 2.4, "high_price": 9410.21, "last_price": 9401.65, "low_price": 9127.82, "month": "03", "start_price": 9167.54, "total_price": 26317637, "volume": 15924, "volume_price": 892282, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.39, "per": "-"}, {"date": "20180314", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 92.68, "fluc_ratio": 0.99, "high_price": 9497.35, "last_price": 9494.33, "low_price": 9297.88, "month": "03", "start_price": 9327.47, "total_price": 26581107, "volume": 16507, "volume_price": 674685, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.5, "per": "-"}, {"date": "20180315", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -25.48, "fluc_ratio": -0.27, "high_price": 9707.25, "last_price": 9468.85, "low_price": 9380.27, "month": "03", "start_price": 9482.73, "total_price": 26576391, "volume": 24146, "volume_price": 992466, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.47, "per": "-"}, {"date": "20180316", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 209.77, "fluc_ratio": 2.22, "high_price": 9704.01, "last_price": 9678.62, "low_price": 9502.45, "month": "03", "start_price": 9524.28, "total_price": 27165159, "volume": 18843, "volume_price": 783548, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.59, "per": "-"}, {"date": "20180319", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -107.42, "fluc_ratio": -1.11, "high_price": 9710.55, "last_price": 9571.2, "low_price": 9550.32, "month": "03", "start_price": 9612.2, "total_price": 26722339, "volume": 16402, "volume_price": 596507, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.46, "per": "-"}, {"date": "20180320", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 186.78, "fluc_ratio": 1.95, "high_price": 9757.98, "last_price": 9757.98, "low_price": 9473.93, "month": "03", "start_price": 9497.06, "total_price": 27252056, "volume": 15167, "volume_price": 594017, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.68, "per": "-"}, {"date": "20180321", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 120, "fluc_ratio": 1.23, "high_price": 10100.69, "last_price": 9877.98, "low_price": 9762.11, "month": "03", "start_price": 9797.48, "total_price": 27595857, "volume": 21781, "volume_price": 1012876, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.83, "per": "-"}, {"date": "20180322", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -524.28, "fluc_ratio": -5.31, "high_price": 9995.26, "last_price": 9353.7, "low_price": 9317.41, "month": "03", "start_price": 9958.48, "total_price": 26119971, "volume": 26049, "volume_price": 1144825, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.2, "per": "-"}, {"date": "20180323", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -881.66, "fluc_ratio": -9.43, "high_price": 9227.65, "last_price": 8472.04, "low_price": 8437, "month": "03", "start_price": 9014.86, "total_price": 23658031, "volume": 26509, "volume_price": 1317232, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.15, "per": "-"}, {"date": "20180326", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 449.49, "fluc_ratio": 5.31, "high_price": 8921.53, "last_price": 8921.53, "low_price": 8330.45, "month": "03", "start_price": 8524.85, "total_price": 24917415, "volume": 20896, "volume_price": 805270, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.68, "per": "-"}, {"date": "20180327", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -18.84, "fluc_ratio": -0.21, "high_price": 9128.2, "last_price": 8902.69, "low_price": 8877.99, "month": "03", "start_price": 9051.35, "total_price": 24866329, "volume": 23649, "volume_price": 833326, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.66, "per": "-"}, {"date": "20180328", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -112.12, "fluc_ratio": -1.26, "high_price": 8868.66, "last_price": 8790.57, "low_price": 8602.5, "month": "03", "start_price": 8768.36, "total_price": 24554231, "volume": 21354, "volume_price": 626479, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.53, "per": "-"}, {"date": "20180329", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 272.9, "fluc_ratio": 3.1, "high_price": 9063.59, "last_price": 9063.47, "low_price": 8845.7, "month": "03", "start_price": 8883.79, "total_price": 25321466, "volume": 19758, "volume_price": 549652, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.86, "per": "-"}, {"date": "20180330", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 193.58, "fluc_ratio": 2.14, "high_price": 9274.66, "last_price": 9257.05, "low_price": 9086.33, "month": "03", "start_price": 9127.35, "total_price": 26003802, "volume": 25995, "volume_price": 630863, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.09, "per": "-"}, {"date": "20180402", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -19.88, "fluc_ratio": -0.21, "high_price": 9371.91, "last_price": 9237.17, "low_price": 9205.64, "month": "04", "start_price": 9306.29, "total_price": 25614001, "volume": 25530, "volume_price": 639655, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.07, "per": "-"}, {"date": "20180403", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 156.31, "fluc_ratio": 1.69, "high_price": 9407.45, "last_price": 9393.48, "low_price": 9055.69, "month": "04", "start_price": 9081.57, "total_price": 26032001, "volume": 19324, "volume_price": 606328, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.25, "per": "-"}, {"date": "20180404", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 226.82, "fluc_ratio": 2.41, "high_price": 9731.09, "last_price": 9620.3, "low_price": 9459.1, "month": "04", "start_price": 9504.72, "total_price": 26669134, "volume": 30792, "volume_price": 949611, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.53, "per": "-"}, {"date": "20180405", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 45.03, "fluc_ratio": 0.47, "high_price": 9825.62, "last_price": 9665.33, "low_price": 9591.16, "month": "04", "start_price": 9823.53, "total_price": 26803279, "volume": 31523, "volume_price": 751281, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.58, "per": "-"}, {"date": "20180406", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -35.45, "fluc_ratio": -0.37, "high_price": 9733.9, "last_price": 9629.88, "low_price": 9537.32, "month": "04", "start_price": 9651.08, "total_price": 26710559, "volume": 33094, "volume_price": 678309, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.54, "per": "-"}, {"date": "20180409", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 365.65, "fluc_ratio": 3.8, "high_price": 9995.77, "last_price": 9995.53, "low_price": 9585.58, "month": "04", "start_price": 9614.16, "total_price": 27734859, "volume": 31357, "volume_price": 914458, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.98, "per": "-"}, {"date": "20180410", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 171.7, "fluc_ratio": 1.72, "high_price": 10207.16, "last_price": 10167.23, "low_price": 10009.18, "month": "04", "start_price": 10069.74, "total_price": 28225869, "volume": 37813, "volume_price": 1010000, "year": "2018", "dividend_ratio": 0.0, "pbr": 12.2, "per": "-"}, {"date": "20180411", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 94.44, "fluc_ratio": 0.93, "high_price": 10318.26, "last_price": 10261.67, "low_price": 10187.62, "month": "04", "start_price": 10255.89, "total_price": 28501084, "volume": 34424, "volume_price": 1042459, "year": "2018", "dividend_ratio": 0.0, "pbr": 12.31, "per": "-"}, {"date": "20180412", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -371.86, "fluc_ratio": -3.62, "high_price": 10382.63, "last_price": 9889.81, "low_price": 9889.81, "month": "04", "start_price": 10329.21, "total_price": 27433091, "volume": 35041, "volume_price": 1271332, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.86, "per": "-"}, {"date": "20180413", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 284.5, "fluc_ratio": 2.88, "high_price": 10195.74, "last_price": 10174.31, "low_price": 9690.49, "month": "04", "start_price": 9896.95, "total_price": 28212893, "volume": 52125, "volume_price": 1101990, "year": "2018", "dividend_ratio": 0.0, "pbr": 12.21, "per": "-"}, {"date": "20180416", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -126.28, "fluc_ratio": -1.24, "high_price": 10299.56, "last_price": 10048.03, "low_price": 9995.73, "month": "04", "start_price": 10197.93, "total_price": 27872345, "volume": 49287, "volume_price": 1019292, "year": "2018", "dividend_ratio": 0.0, "pbr": 12.06, "per": "-"}, {"date": "20180417", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 8.68, "fluc_ratio": 0.09, "high_price": 10164.84, "last_price": 10056.71, "low_price": 9961.01, "month": "04", "start_price": 10121.8, "total_price": 27910175, "volume": 30981, "volume_price": 797062, "year": "2018", "dividend_ratio": 0.0, "pbr": 12.07, "per": "-"}, {"date": "20180418", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -264.11, "fluc_ratio": -2.63, "high_price": 10229.47, "last_price": 9792.6, "low_price": 9783.72, "month": "04", "start_price": 10133.17, "total_price": 27260084, "volume": 45654, "volume_price": 1156235, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.78, "per": "-"}, {"date": "20180419", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -374.91, "fluc_ratio": -3.83, "high_price": 9690.08, "last_price": 9417.69, "low_price": 9357.48, "month": "04", "start_price": 9690.08, "total_price": 26212806, "volume": 37344, "volume_price": 948282, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.33, "per": "-"}, {"date": "20180420", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -5.85, "fluc_ratio": -0.06, "high_price": 9625.74, "last_price": 9411.84, "low_price": 9230.03, "month": "04", "start_price": 9502.71, "total_price": 26199594, "volume": 20425, "volume_price": 688941, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.33, "per": "-"}, {"date": "20180423", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -433.47, "fluc_ratio": -4.61, "high_price": 9236.24, "last_price": 8978.37, "low_price": 8832.86, "month": "04", "start_price": 9234.43, "total_price": 25333013, "volume": 31682, "volume_price": 933674, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.8, "per": "-"}, {"date": "20180424", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -236.13, "fluc_ratio": -2.63, "high_price": 9122.17, "last_price": 8742.24, "low_price": 8737.48, "month": "04", "start_price": 8989.27, "total_price": 24667600, "volume": 26070, "volume_price": 754657, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.52, "per": "-"}, {"date": "20180425", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.88, "fluc_ratio": 0.08, "high_price": 8798.51, "last_price": 8749.12, "low_price": 8502.01, "month": "04", "start_price": 8668, "total_price": 24734784, "volume": 16609, "volume_price": 603395, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.55, "per": "-"}, {"date": "20180426", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 290.56, "fluc_ratio": 3.32, "high_price": 9049.9, "last_price": 9039.68, "low_price": 8849.42, "month": "04", "start_price": 8879.41, "total_price": 25556596, "volume": 18092, "volume_price": 640883, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.9, "per": "-"}, {"date": "20180427", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 102.89, "fluc_ratio": 1.14, "high_price": 9150.38, "last_price": 9142.57, "low_price": 9027.54, "month": "04", "start_price": 9137.74, "total_price": 25633310, "volume": 18271, "volume_price": 452029, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.03, "per": "-"}, {"date": "20180430", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -356.11, "fluc_ratio": -3.9, "high_price": 9055.09, "last_price": 8786.46, "low_price": 8677.75, "month": "04", "start_price": 9054.66, "total_price": 24654185, "volume": 23188, "volume_price": 519201, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.61, "per": "-"}, {"date": "20180502", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.66, "fluc_ratio": -0.04, "high_price": 9009.43, "last_price": 8782.8, "low_price": 8412.28, "month": "05", "start_price": 8523, "total_price": 24083145, "volume": 28031, "volume_price": 725329, "year": "2018", "dividend_ratio": 0.0, "pbr": 12.51, "per": "-"}, {"date": "20180503", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -247.8, "fluc_ratio": -2.82, "high_price": 8894.89, "last_price": 8535, "low_price": 8535, "month": "05", "start_price": 8863.87, "total_price": 23399170, "volume": 25350, "volume_price": 519081, "year": "2018", "dividend_ratio": 0.0, "pbr": 12.16, "per": "-"}, {"date": "20180504", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -461.4, "fluc_ratio": -5.41, "high_price": 8548.06, "last_price": 8073.6, "low_price": 8073.53, "month": "05", "start_price": 8511.76, "total_price": 22134819, "volume": 23402, "volume_price": 669993, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.5, "per": "-"}, {"date": "20180508", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -567.74, "fluc_ratio": -7.03, "high_price": 8259.17, "last_price": 7505.86, "low_price": 7505.86, "month": "05", "start_price": 8146.12, "total_price": 20596611, "volume": 19455, "volume_price": 682990, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.7, "per": "-"}, {"date": "20180509", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 409.51, "fluc_ratio": 5.46, "high_price": 7916.09, "last_price": 7915.37, "low_price": 7411.51, "month": "05", "start_price": 7600.66, "total_price": 21685424, "volume": 22726, "volume_price": 766900, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.29, "per": "-"}, {"date": "20180510", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -30.47, "fluc_ratio": -0.38, "high_price": 7952.25, "last_price": 7884.9, "low_price": 7760.25, "month": "05", "start_price": 7908.05, "total_price": 21494173, "volume": 14429, "volume_price": 380736, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.25, "per": "-"}, {"date": "20180511", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 235.44, "fluc_ratio": 2.99, "high_price": 8247.9, "last_price": 8120.34, "low_price": 7852.22, "month": "05", "start_price": 7852.22, "total_price": 22156534, "volume": 14144, "volume_price": 504142, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.58, "per": "-"}, {"date": "20180514", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -195.84, "fluc_ratio": -2.41, "high_price": 8136.6, "last_price": 7924.5, "low_price": 7802.83, "month": "05", "start_price": 8136.6, "total_price": 21628623, "volume": 16716, "volume_price": 434590, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.31, "per": "-"}, {"date": "20180515", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 92.61, "fluc_ratio": 1.17, "high_price": 8122.81, "last_price": 8017.11, "low_price": 7923.08, "month": "05", "start_price": 8058.44, "total_price": 21880659, "volume": 15563, "volume_price": 417716, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.47, "per": "-"}, {"date": "20180516", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 128.88, "fluc_ratio": 1.61, "high_price": 8213.78, "last_price": 8145.99, "low_price": 7967.75, "month": "05", "start_price": 8047.72, "total_price": 22240748, "volume": 41550, "volume_price": 858195, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.65, "per": "-"}, {"date": "20180517", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 36.55, "fluc_ratio": 0.45, "high_price": 8241.33, "last_price": 8182.54, "low_price": 8066.91, "month": "05", "start_price": 8241.33, "total_price": 22366505, "volume": 18721, "volume_price": 493790, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.71, "per": "-"}, {"date": "20180518", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 80.37, "fluc_ratio": 0.98, "high_price": 8306.16, "last_price": 8262.91, "low_price": 8186.79, "month": "05", "start_price": 8198.74, "total_price": 22612746, "volume": 13169, "volume_price": 392786, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.83, "per": "-"}, {"date": "20180521", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 110.9, "fluc_ratio": 1.34, "high_price": 8451.46, "last_price": 8373.81, "low_price": 8282.73, "month": "05", "start_price": 8303.23, "total_price": 23108533, "volume": 11275, "volume_price": 319143, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.99, "per": "-"}, {"date": "20180523", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 25.61, "fluc_ratio": 0.31, "high_price": 8441.24, "last_price": 8399.42, "low_price": 8165.62, "month": "05", "start_price": 8436.08, "total_price": 23188401, "volume": 15930, "volume_price": 650293, "year": "2018", "dividend_ratio": 0.0, "pbr": 12.03, "per": "-"}, {"date": "20180524", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 192.22, "fluc_ratio": 2.29, "high_price": 8600.67, "last_price": 8591.64, "low_price": 8387.41, "month": "05", "start_price": 8406.78, "total_price": 23726165, "volume": 13465, "volume_price": 587842, "year": "2018", "dividend_ratio": 0.0, "pbr": 12.31, "per": "-"}, {"date": "20180525", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 94.4, "fluc_ratio": 1.1, "high_price": 8717.32, "last_price": 8686.04, "low_price": 8562.62, "month": "05", "start_price": 8566.49, "total_price": 23987401, "volume": 17074, "volume_price": 576241, "year": "2018", "dividend_ratio": 0.0, "pbr": 12.44, "per": "-"}, {"date": "20180528", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -42.06, "fluc_ratio": -0.48, "high_price": 8704.85, "last_price": 8643.98, "low_price": 8478.71, "month": "05", "start_price": 8529, "total_price": 23877323, "volume": 17246, "volume_price": 429238, "year": "2018", "dividend_ratio": 0.0, "pbr": 12.38, "per": "-"}, {"date": "20180529", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -211.56, "fluc_ratio": -2.45, "high_price": 8826.64, "last_price": 8432.42, "low_price": 8369.61, "month": "05", "start_price": 8689.17, "total_price": 23381798, "volume": 22835, "volume_price": 628829, "year": "2018", "dividend_ratio": 0.0, "pbr": 12.08, "per": "-"}, {"date": "20180530", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 243.1, "fluc_ratio": 2.88, "high_price": 8675.52, "last_price": 8675.52, "low_price": 8405.41, "month": "05", "start_price": 8573.45, "total_price": 24057375, "volume": 28441, "volume_price": 661273, "year": "2018", "dividend_ratio": 0.0, "pbr": 12.43, "per": "-"}, {"date": "20180531", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 74.99, "fluc_ratio": 0.86, "high_price": 8793.12, "last_price": 8750.51, "low_price": 8607.09, "month": "05", "start_price": 8793.12, "total_price": 24265136, "volume": 19257, "volume_price": 878940, "year": "2018", "dividend_ratio": 0.0, "pbr": 12.54, "per": "-"}, {"date": "20180601", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 122.91, "fluc_ratio": 1.4, "high_price": 8894.46, "last_price": 8873.42, "low_price": 8721.05, "month": "06", "start_price": 8723.51, "total_price": 24607247, "volume": 20308, "volume_price": 458355, "year": "2018", "dividend_ratio": 0.0, "pbr": 12.71, "per": "-"}, {"date": "20180604", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -242.31, "fluc_ratio": -2.73, "high_price": 8899.3, "last_price": 8631.11, "low_price": 8580.3, "month": "06", "start_price": 8861.4, "total_price": 23934642, "volume": 13248, "volume_price": 392205, "year": "2018", "dividend_ratio": 0.0, "pbr": 12.36, "per": "-"}, {"date": "20180605", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -139.17, "fluc_ratio": -1.61, "high_price": 8738.78, "last_price": 8491.94, "low_price": 8417.29, "month": "06", "start_price": 8717.88, "total_price": 23548673, "volume": 20251, "volume_price": 547690, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.86, "per": "-"}, {"date": "20180607", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 217.13, "fluc_ratio": 2.56, "high_price": 8709.07, "last_price": 8709.07, "low_price": 8508.51, "month": "06", "start_price": 8557.95, "total_price": 24156344, "volume": 17369, "volume_price": 415752, "year": "2018", "dividend_ratio": 0.0, "pbr": 12.17, "per": "-"}, {"date": "20180608", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -140.51, "fluc_ratio": -1.61, "high_price": 8732.91, "last_price": 8568.56, "low_price": 8547.71, "month": "06", "start_price": 8701.29, "total_price": 23762417, "volume": 49880, "volume_price": 597477, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.97, "per": "-"}, {"date": "20180611", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -121.21, "fluc_ratio": -1.41, "high_price": 8596.19, "last_price": 8447.35, "low_price": 8418.88, "month": "06", "start_price": 8555.57, "total_price": 23427798, "volume": 31889, "volume_price": 418900, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.8, "per": "-"}, {"date": "20180612", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 26.83, "fluc_ratio": 0.32, "high_price": 8675.08, "last_price": 8474.18, "low_price": 8409.85, "month": "06", "start_price": 8493.43, "total_price": 23501608, "volume": 18976, "volume_price": 408824, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.51, "per": "-"}, {"date": "20180614", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -27.06, "fluc_ratio": -0.32, "high_price": 8534.07, "last_price": 8447.12, "low_price": 8368.82, "month": "06", "start_price": 8472.18, "total_price": 23423371, "volume": 29813, "volume_price": 613635, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.47, "per": "-"}, {"date": "20180615", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 27.43, "fluc_ratio": 0.32, "high_price": 8505.87, "last_price": 8474.55, "low_price": 8370.85, "month": "06", "start_price": 8464.22, "total_price": 23492618, "volume": 25981, "volume_price": 552652, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.53, "per": "-"}, {"date": "20180618", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -307.38, "fluc_ratio": -3.63, "high_price": 8521.42, "last_price": 8167.17, "low_price": 8060.83, "month": "06", "start_price": 8448.71, "total_price": 22640176, "volume": 18577, "volume_price": 415228, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.11, "per": "-"}, {"date": "20180619", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -411.14, "fluc_ratio": -5.03, "high_price": 8197.48, "last_price": 7756.03, "low_price": 7741.18, "month": "06", "start_price": 8170.1, "total_price": 21500706, "volume": 20814, "volume_price": 483660, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.55, "per": "-"}, {"date": "20180620", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 303.57, "fluc_ratio": 3.91, "high_price": 8095.31, "last_price": 8059.6, "low_price": 7819.29, "month": "06", "start_price": 7848.91, "total_price": 22347047, "volume": 14777, "volume_price": 325000, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.96, "per": "-"}, {"date": "20180621", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -200.38, "fluc_ratio": -2.49, "high_price": 8064.62, "last_price": 7859.22, "low_price": 7846.82, "month": "06", "start_price": 8055.48, "total_price": 21794207, "volume": 25983, "volume_price": 367596, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.69, "per": "-"}, {"date": "20180622", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 89.57, "fluc_ratio": 1.14, "high_price": 7989.03, "last_price": 7948.79, "low_price": 7700.58, "month": "06", "start_price": 7798.41, "total_price": 22044357, "volume": 13357, "volume_price": 271220, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.81, "per": "-"}, {"date": "20180625", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 140.48, "fluc_ratio": 1.77, "high_price": 8156.28, "last_price": 8089.27, "low_price": 7933.26, "month": "06", "start_price": 7984.4, "total_price": 22439831, "volume": 13750, "volume_price": 319712, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.01, "per": "-"}, {"date": "20180626", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -28.24, "fluc_ratio": -0.35, "high_price": 8103.56, "last_price": 8061.03, "low_price": 7876.11, "month": "06", "start_price": 7954.75, "total_price": 22771334, "volume": 42738, "volume_price": 658440, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.97, "per": "-"}, {"date": "20180627", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.19, "fluc_ratio": 0.05, "high_price": 8237.8, "last_price": 8065.22, "low_price": 8065.22, "month": "06", "start_price": 8121.78, "total_price": 22785510, "volume": 33148, "volume_price": 465597, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.13, "per": "-"}, {"date": "20180628", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -197.27, "fluc_ratio": -2.45, "high_price": 8090.64, "last_price": 7867.95, "low_price": 7867.95, "month": "06", "start_price": 8021.46, "total_price": 22231718, "volume": 16714, "volume_price": 269835, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.86, "per": "-"}, {"date": "20180629", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 104.89, "fluc_ratio": 1.33, "high_price": 7979.35, "last_price": 7972.84, "low_price": 7803.11, "month": "06", "start_price": 7953.25, "total_price": 22532152, "volume": 31116, "volume_price": 400306, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.01, "per": "-"}, {"date": "20180702", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -341.34, "fluc_ratio": -4.28, "high_price": 8003.94, "last_price": 7631.5, "low_price": 7631.5, "month": "07", "start_price": 7969.99, "total_price": 21565900, "volume": 26584, "volume_price": 369314, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.54, "per": "-"}, {"date": "20180703", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.37, "fluc_ratio": -0.04, "high_price": 7789.27, "last_price": 7628.13, "low_price": 7449.05, "month": "07", "start_price": 7743.76, "total_price": 21557027, "volume": 17272, "volume_price": 338118, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.53, "per": "-"}, {"date": "20180704", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 92.73, "fluc_ratio": 1.22, "high_price": 7778.32, "last_price": 7720.86, "low_price": 7600.09, "month": "07", "start_price": 7646.4, "total_price": 21817974, "volume": 11156, "volume_price": 244753, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.66, "per": "-"}, {"date": "20180705", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 95.12, "fluc_ratio": 1.23, "high_price": 7888.16, "last_price": 7815.98, "low_price": 7524.58, "month": "07", "start_price": 7717.56, "total_price": 22089280, "volume": 13442, "volume_price": 412887, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.79, "per": "-"}, {"date": "20180706", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 91.81, "fluc_ratio": 1.17, "high_price": 7942.74, "last_price": 7907.79, "low_price": 7630.6, "month": "07", "start_price": 7814.05, "total_price": 22345368, "volume": 14967, "volume_price": 341093, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.92, "per": "-"}, {"date": "20180709", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 122.71, "fluc_ratio": 1.55, "high_price": 8126.78, "last_price": 8030.5, "low_price": 7905.89, "month": "07", "start_price": 7920.2, "total_price": 22692146, "volume": 16473, "volume_price": 327028, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.09, "per": "-"}, {"date": "20180710", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 27.4, "fluc_ratio": 0.34, "high_price": 8138.35, "last_price": 8057.9, "low_price": 8055.57, "month": "07", "start_price": 8132.59, "total_price": 22617326, "volume": 8840, "volume_price": 209834, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.13, "per": "-"}, {"date": "20180711", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -237.51, "fluc_ratio": -2.95, "high_price": 8011.53, "last_price": 7820.39, "low_price": 7820.39, "month": "07", "start_price": 7982.02, "total_price": 21954927, "volume": 11882, "volume_price": 252351, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.8, "per": "-"}, {"date": "20180712", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 126.91, "fluc_ratio": 1.62, "high_price": 7964.22, "last_price": 7947.3, "low_price": 7822.32, "month": "07", "start_price": 7835.52, "total_price": 22681725, "volume": 17646, "volume_price": 475334, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.98, "per": "-"}, {"date": "20180713", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 77.22, "fluc_ratio": 0.97, "high_price": 8025.85, "last_price": 8024.52, "low_price": 7907.42, "month": "07", "start_price": 7913.87, "total_price": 22904224, "volume": 9407, "volume_price": 248052, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.17, "per": "-"}, {"date": "20180716", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 80.84, "fluc_ratio": 1.01, "high_price": 8193.8, "last_price": 8105.36, "low_price": 8061.31, "month": "07", "start_price": 8082.81, "total_price": 23147362, "volume": 9780, "volume_price": 269623, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.28, "per": "-"}, {"date": "20180717", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -176.17, "fluc_ratio": -2.17, "high_price": 8151.55, "last_price": 7929.19, "low_price": 7924.68, "month": "07", "start_price": 8137.16, "total_price": 22717920, "volume": 9291, "volume_price": 247900, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.05, "per": "-"}, {"date": "20180718", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -131.94, "fluc_ratio": -1.66, "high_price": 8070.46, "last_price": 7797.25, "low_price": 7747.15, "month": "07", "start_price": 8022.74, "total_price": 22760985, "volume": 12932, "volume_price": 480466, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.87, "per": "-"}, {"date": "20180719", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -274.03, "fluc_ratio": -3.51, "high_price": 7863.82, "last_price": 7523.22, "low_price": 7440.7, "month": "07", "start_price": 7828.69, "total_price": 21954704, "volume": 21848, "volume_price": 544857, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.59, "per": "-"}, {"date": "20180720", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -106.83, "fluc_ratio": -1.42, "high_price": 7562.22, "last_price": 7416.39, "low_price": 7328.34, "month": "07", "start_price": 7510.47, "total_price": 21642473, "volume": 20666, "volume_price": 391282, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.44, "per": "-"}, {"date": "20180723", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -542.42, "fluc_ratio": -7.31, "high_price": 7405.79, "last_price": 6873.97, "low_price": 6873.97, "month": "07", "start_price": 7390.34, "total_price": 20052172, "volume": 14240, "volume_price": 458166, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.67, "per": "-"}, {"date": "20180724", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -103.32, "fluc_ratio": -1.5, "high_price": 7031.54, "last_price": 6770.65, "low_price": 6769.83, "month": "07", "start_price": 6923.05, "total_price": 19721475, "volume": 17647, "volume_price": 447304, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.53, "per": "-"}, {"date": "20180725", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -227.07, "fluc_ratio": -3.35, "high_price": 6822.88, "last_price": 6543.58, "low_price": 6457.2, "month": "07", "start_price": 6802.67, "total_price": 18889503, "volume": 28146, "volume_price": 758293, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.21, "per": "-"}, {"date": "20180726", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 191.59, "fluc_ratio": 2.93, "high_price": 6752.01, "last_price": 6735.17, "low_price": 6500.97, "month": "07", "start_price": 6626.65, "total_price": 19445345, "volume": 18820, "volume_price": 556596, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.48, "per": "-"}, {"date": "20180727", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 30.79, "fluc_ratio": 0.46, "high_price": 6810.76, "last_price": 6765.96, "low_price": 6664.84, "month": "07", "start_price": 6732.43, "total_price": 19680364, "volume": 14346, "volume_price": 379314, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.52, "per": "-"}, {"date": "20180730", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -98.45, "fluc_ratio": -1.46, "high_price": 6745.75, "last_price": 6667.51, "low_price": 6551.52, "month": "07", "start_price": 6728.4, "total_price": 19394861, "volume": 14105, "volume_price": 315185, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.38, "per": "-"}, {"date": "20180731", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 117.5, "fluc_ratio": 1.76, "high_price": 6785.55, "last_price": 6785.01, "low_price": 6630.31, "month": "07", "start_price": 6651.24, "total_price": 19738520, "volume": 15695, "volume_price": 402707, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.55, "per": "-"}, {"date": "20180801", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 303.19, "fluc_ratio": 4.47, "high_price": 7104.86, "last_price": 7088.2, "low_price": 6822.74, "month": "08", "start_price": 6847.61, "total_price": 20627097, "volume": 17389, "volume_price": 598251, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.98, "per": "-"}, {"date": "20180802", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -147.74, "fluc_ratio": -2.08, "high_price": 7048.68, "last_price": 6940.46, "low_price": 6839.09, "month": "08", "start_price": 7046.52, "total_price": 20199582, "volume": 10938, "volume_price": 331499, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.77, "per": "-"}, {"date": "20180803", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 182.38, "fluc_ratio": 2.63, "high_price": 7132.35, "last_price": 7122.84, "low_price": 6998.68, "month": "08", "start_price": 7007.57, "total_price": 20731641, "volume": 18879, "volume_price": 356882, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.03, "per": "-"}, {"date": "20180806", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -121.34, "fluc_ratio": -1.7, "high_price": 7183.04, "last_price": 7001.5, "low_price": 6998.39, "month": "08", "start_price": 7105.14, "total_price": 20382911, "volume": 14205, "volume_price": 325053, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.86, "per": "-"}, {"date": "20180807", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 92.05, "fluc_ratio": 1.31, "high_price": 7100.26, "last_price": 7093.55, "low_price": 6887.34, "month": "08", "start_price": 7062.27, "total_price": 20654567, "volume": 14979, "volume_price": 308599, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.99, "per": "-"}, {"date": "20180808", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -41.4, "fluc_ratio": -0.58, "high_price": 7148.82, "last_price": 7052.15, "low_price": 7013.8, "month": "08", "start_price": 7100.3, "total_price": 20534713, "volume": 13205, "volume_price": 286330, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.93, "per": "-"}, {"date": "20180809", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 149.11, "fluc_ratio": 2.11, "high_price": 7204.78, "last_price": 7201.26, "low_price": 6996.42, "month": "08", "start_price": 7041.93, "total_price": 21007978, "volume": 14650, "volume_price": 371893, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.14, "per": "-"}, {"date": "20180810", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -57.69, "fluc_ratio": -0.8, "high_price": 7261.53, "last_price": 7143.57, "low_price": 7085.91, "month": "08", "start_price": 7190.84, "total_price": 21035946, "volume": 16786, "volume_price": 322933, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.06, "per": "-"}, {"date": "20180813", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -371.82, "fluc_ratio": -5.2, "high_price": 7119.25, "last_price": 6771.75, "low_price": 6766.65, "month": "08", "start_price": 7119.25, "total_price": 19939915, "volume": 24646, "volume_price": 450421, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.54, "per": "-"}, {"date": "20180814", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 80.89, "fluc_ratio": 1.19, "high_price": 6910.3, "last_price": 6852.64, "low_price": 6741.14, "month": "08", "start_price": 6799.31, "total_price": 20201944, "volume": 18050, "volume_price": 313925, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.65, "per": "-"}, {"date": "20180816", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -132.28, "fluc_ratio": -1.93, "high_price": 6788.58, "last_price": 6720.36, "low_price": 6565.86, "month": "08", "start_price": 6679.03, "total_price": 19819293, "volume": 15847, "volume_price": 344144, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.47, "per": "-"}, {"date": "20180817", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 315.75, "fluc_ratio": 4.7, "high_price": 7050.64, "last_price": 7036.11, "low_price": 6769.25, "month": "08", "start_price": 6783.51, "total_price": 20750540, "volume": 13321, "volume_price": 379118, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.91, "per": "-"}, {"date": "20180820", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -54.3, "fluc_ratio": -0.77, "high_price": 7131.4, "last_price": 6981.81, "low_price": 6981.81, "month": "08", "start_price": 7079.08, "total_price": 20810612, "volume": 17917, "volume_price": 416157, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.84, "per": "-"}, {"date": "20180821", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 312.53, "fluc_ratio": 4.48, "high_price": 7325.13, "last_price": 7294.34, "low_price": 7038.81, "month": "08", "start_price": 7046.22, "total_price": 21742627, "volume": 21226, "volume_price": 511725, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.36, "per": "-"}, {"date": "20180822", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -35.88, "fluc_ratio": -0.49, "high_price": 7353.86, "last_price": 7258.46, "low_price": 7248.22, "month": "08", "start_price": 7342.41, "total_price": 21657693, "volume": 17277, "volume_price": 348218, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.31, "per": "-"}, {"date": "20180823", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 106.4, "fluc_ratio": 1.47, "high_price": 7364.86, "last_price": 7364.86, "low_price": 7212.03, "month": "08", "start_price": 7291.62, "total_price": 21975182, "volume": 10908, "volume_price": 261770, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.46, "per": "-"}, {"date": "20180824", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 177.87, "fluc_ratio": 2.42, "high_price": 7554.44, "last_price": 7542.73, "low_price": 7341.97, "month": "08", "start_price": 7403.79, "total_price": 22563071, "volume": 17707, "volume_price": 456386, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.72, "per": "-"}, {"date": "20180827", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 131.47, "fluc_ratio": 1.74, "high_price": 7682.14, "last_price": 7674.2, "low_price": 7586.88, "month": "08", "start_price": 7615.18, "total_price": 22956541, "volume": 18634, "volume_price": 444500, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.85, "per": "-"}, {"date": "20180828", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.58, "fluc_ratio": -0.16, "high_price": 7808.65, "last_price": 7661.62, "low_price": 7655.35, "month": "08", "start_price": 7774.38, "total_price": 22918967, "volume": 16201, "volume_price": 398317, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.83, "per": "-"}, {"date": "20180829", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.2, "fluc_ratio": 0.03, "high_price": 7719.71, "last_price": 7663.82, "low_price": 7576.78, "month": "08", "start_price": 7706.03, "total_price": 22925555, "volume": 15886, "volume_price": 307783, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.83, "per": "-"}, {"date": "20180830", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 75.67, "fluc_ratio": 0.99, "high_price": 7748.2, "last_price": 7739.49, "low_price": 7644.61, "month": "08", "start_price": 7670.5, "total_price": 23228543, "volume": 14756, "volume_price": 276087, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.97, "per": "-"}, {"date": "20180831", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 426.3, "fluc_ratio": 5.51, "high_price": 8190.51, "last_price": 8165.79, "low_price": 7727.89, "month": "08", "start_price": 7743.87, "total_price": 24508312, "volume": 19485, "volume_price": 785986, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.58, "per": "-"}, {"date": "20180903", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 60.75, "fluc_ratio": 0.74, "high_price": 8318.89, "last_price": 8226.54, "low_price": 8148.45, "month": "09", "start_price": 8171.18, "total_price": 24690636, "volume": 19509, "volume_price": 654874, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.67, "per": "-"}, {"date": "20180904", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 76.11, "fluc_ratio": 0.93, "high_price": 8318.06, "last_price": 8302.65, "low_price": 8240.75, "month": "09", "start_price": 8283.54, "total_price": 24919077, "volume": 17912, "volume_price": 413214, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.77, "per": "-"}, {"date": "20180905", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -113.67, "fluc_ratio": -1.37, "high_price": 8368.37, "last_price": 8188.98, "low_price": 8180.64, "month": "09", "start_price": 8315.11, "total_price": 24578313, "volume": 14910, "volume_price": 475959, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.61, "per": "-"}, {"date": "20180906", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -166.69, "fluc_ratio": -2.04, "high_price": 8190.85, "last_price": 8022.29, "low_price": 7954.9, "month": "09", "start_price": 8187.7, "total_price": 24078027, "volume": 18371, "volume_price": 474865, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.38, "per": "-"}, {"date": "20180907", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 40.25, "fluc_ratio": 0.5, "high_price": 8124.36, "last_price": 8062.54, "low_price": 7929.2, "month": "09", "start_price": 7978.22, "total_price": 24200410, "volume": 13735, "volume_price": 404439, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.43, "per": "-"}, {"date": "20180910", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.7, "fluc_ratio": -0.15, "high_price": 8152.24, "last_price": 8050.84, "low_price": 8033.68, "month": "09", "start_price": 8072.57, "total_price": 24165288, "volume": 12484, "volume_price": 283739, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.35, "per": "-"}, {"date": "20180911", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 117.49, "fluc_ratio": 1.46, "high_price": 8170.53, "last_price": 8168.33, "low_price": 8035.71, "month": "09", "start_price": 8074.02, "total_price": 24517958, "volume": 15621, "volume_price": 387365, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.51, "per": "-"}, {"date": "20180912", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 319.02, "fluc_ratio": 3.91, "high_price": 8517.14, "last_price": 8487.35, "low_price": 8215.06, "month": "09", "start_price": 8233.37, "total_price": 25479492, "volume": 21866, "volume_price": 874293, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.92, "per": "-"}, {"date": "20180913", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 76.42, "fluc_ratio": 0.9, "high_price": 8653.2, "last_price": 8563.77, "low_price": 8468.53, "month": "09", "start_price": 8560.22, "total_price": 25709199, "volume": 13982, "volume_price": 571039, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.02, "per": "-"}, {"date": "20180914", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 266.93, "fluc_ratio": 3.12, "high_price": 8887.16, "last_price": 8830.7, "low_price": 8532.51, "month": "09", "start_price": 8601.2, "total_price": 26512926, "volume": 24704, "volume_price": 929312, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.36, "per": "-"}, {"date": "20180917", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 8.22, "fluc_ratio": 0.09, "high_price": 8930.38, "last_price": 8838.92, "low_price": 8792.19, "month": "09", "start_price": 8905.17, "total_price": 26537610, "volume": 19718, "volume_price": 558945, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.37, "per": "-"}, {"date": "20180918", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 230.55, "fluc_ratio": 2.61, "high_price": 9095.54, "last_price": 9069.47, "low_price": 8800.15, "month": "09", "start_price": 8835.45, "total_price": 27229806, "volume": 23442, "volume_price": 822373, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.67, "per": "-"}, {"date": "20180919", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 56.72, "fluc_ratio": 0.63, "high_price": 9161.64, "last_price": 9126.19, "low_price": 9032.12, "month": "09", "start_price": 9145.89, "total_price": 27400101, "volume": 32647, "volume_price": 824243, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.74, "per": "-"}, {"date": "20180920", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.34, "fluc_ratio": -0.01, "high_price": 9609.66, "last_price": 9124.85, "low_price": 9044.26, "month": "09", "start_price": 9162.43, "total_price": 27396071, "volume": 35618, "volume_price": 1496607, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.74, "per": "-"}, {"date": "20180921", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 64.91, "fluc_ratio": 0.71, "high_price": 9243.98, "last_price": 9189.76, "low_price": 9006.27, "month": "09", "start_price": 9205.54, "total_price": 27590977, "volume": 16966, "volume_price": 638066, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.82, "per": "-"}, {"date": "20180927", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 162.91, "fluc_ratio": 1.77, "high_price": 9370.41, "last_price": 9352.67, "low_price": 9175.82, "month": "09", "start_price": 9184.46, "total_price": 28081065, "volume": 15618, "volume_price": 564200, "year": "2018", "dividend_ratio": 0.0, "pbr": 12.03, "per": "-"}, {"date": "20180928", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -160.21, "fluc_ratio": -1.71, "high_price": 9442.25, "last_price": 9192.46, "low_price": 9132.45, "month": "09", "start_price": 9431.21, "total_price": 27600232, "volume": 16930, "volume_price": 531748, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.83, "per": "-"}, {"date": "20181001", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -86.22, "fluc_ratio": -0.94, "high_price": 9243.35, "last_price": 9106.24, "low_price": 8892.29, "month": "10", "start_price": 9236.1, "total_price": 27348970, "volume": 14451, "volume_price": 557706, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.72, "per": "-"}, {"date": "20181002", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -637.9, "fluc_ratio": -7.01, "high_price": 9109.43, "last_price": 8468.34, "low_price": 8468.34, "month": "10", "start_price": 9076.11, "total_price": 25442443, "volume": 27177, "volume_price": 807482, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.9, "per": "-"}, {"date": "20181004", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 80.31, "fluc_ratio": 0.95, "high_price": 8679.87, "last_price": 8548.65, "low_price": 8329.27, "month": "10", "start_price": 8560.24, "total_price": 25683736, "volume": 23075, "volume_price": 635671, "year": "2018", "dividend_ratio": 0.0, "pbr": 11.01, "per": "-"}, {"date": "20181005", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -413.95, "fluc_ratio": -4.84, "high_price": 8537.81, "last_price": 8134.7, "low_price": 8103.92, "month": "10", "start_price": 8453.18, "total_price": 24445555, "volume": 55379, "volume_price": 760278, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.48, "per": "-"}, {"date": "20181008", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -184.19, "fluc_ratio": -2.26, "high_price": 8319.97, "last_price": 7950.51, "low_price": 7942.74, "month": "10", "start_price": 8086.37, "total_price": 23892047, "volume": 27147, "volume_price": 619793, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.24, "per": "-"}, {"date": "20181010", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -32.01, "fluc_ratio": -0.4, "high_price": 8098.28, "last_price": 7918.5, "low_price": 7861.78, "month": "10", "start_price": 8022.23, "total_price": 23799419, "volume": 27431, "volume_price": 551395, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.2, "per": "-"}, {"date": "20181011", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -436.71, "fluc_ratio": -5.52, "high_price": 7721.43, "last_price": 7481.79, "low_price": 7463.1, "month": "10", "start_price": 7562.03, "total_price": 22486859, "volume": 22764, "volume_price": 588619, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.64, "per": "-"}, {"date": "20181012", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 500.08, "fluc_ratio": 6.68, "high_price": 7981.87, "last_price": 7981.87, "low_price": 7496.73, "month": "10", "start_price": 7557.9, "total_price": 23989882, "volume": 19196, "volume_price": 644034, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.28, "per": "-"}, {"date": "20181015", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -326.15, "fluc_ratio": -4.09, "high_price": 8014.7, "last_price": 7655.72, "low_price": 7655.72, "month": "10", "start_price": 8010.6, "total_price": 23046206, "volume": 16255, "volume_price": 494861, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.88, "per": "-"}, {"date": "20181016", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 208.37, "fluc_ratio": 2.72, "high_price": 7913.61, "last_price": 7864.09, "low_price": 7714.15, "month": "10", "start_price": 7785.02, "total_price": 23673465, "volume": 14004, "volume_price": 385303, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.14, "per": "-"}, {"date": "20181017", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 14.17, "fluc_ratio": 0.18, "high_price": 8083.46, "last_price": 7878.26, "low_price": 7750.1, "month": "10", "start_price": 8083.46, "total_price": 23716146, "volume": 21129, "volume_price": 481868, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.16, "per": "-"}, {"date": "20181018", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -135.56, "fluc_ratio": -1.72, "high_price": 7925.46, "last_price": 7742.7, "low_price": 7733.17, "month": "10", "start_price": 7894.83, "total_price": 23308056, "volume": 17438, "volume_price": 320572, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.99, "per": "-"}, {"date": "20181019", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 174.52, "fluc_ratio": 2.25, "high_price": 7917.66, "last_price": 7917.22, "low_price": 7548, "month": "10", "start_price": 7666.96, "total_price": 23840826, "volume": 15832, "volume_price": 447153, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.22, "per": "-"}, {"date": "20181022", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 129.4, "fluc_ratio": 1.63, "high_price": 8074.84, "last_price": 8046.62, "low_price": 7828.97, "month": "10", "start_price": 7879.25, "total_price": 24231987, "volume": 13756, "volume_price": 372261, "year": "2018", "dividend_ratio": 0.0, "pbr": 10.38, "per": "-"}, {"date": "20181023", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -429.91, "fluc_ratio": -5.34, "high_price": 7958.99, "last_price": 7616.71, "low_price": 7587.95, "month": "10", "start_price": 7940.04, "total_price": 22937329, "volume": 21869, "volume_price": 503980, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.83, "per": "-"}, {"date": "20181024", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -242.45, "fluc_ratio": -3.18, "high_price": 7778.45, "last_price": 7374.26, "low_price": 7302.4, "month": "10", "start_price": 7735.14, "total_price": 22211707, "volume": 15585, "volume_price": 474097, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.52, "per": "-"}, {"date": "20181025", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -214.35, "fluc_ratio": -2.91, "high_price": 7262.28, "last_price": 7159.91, "low_price": 6916.63, "month": "10", "start_price": 7088.29, "total_price": 21566058, "volume": 17536, "volume_price": 584448, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.24, "per": "-"}, {"date": "20181026", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -373.18, "fluc_ratio": -5.21, "high_price": 7267.98, "last_price": 6786.73, "low_price": 6778.08, "month": "10", "start_price": 7260.49, "total_price": 20609193, "volume": 33318, "volume_price": 659660, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.76, "per": "-"}, {"date": "20181029", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -265.11, "fluc_ratio": -3.91, "high_price": 6960.85, "last_price": 6521.62, "low_price": 6521.46, "month": "10", "start_price": 6828.4, "total_price": 19807872, "volume": 34926, "volume_price": 815584, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.44, "per": "-"}, {"date": "20181030", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 238.74, "fluc_ratio": 3.66, "high_price": 6769.49, "last_price": 6760.36, "low_price": 6387.79, "month": "10", "start_price": 6505.28, "total_price": 20532992, "volume": 33515, "volume_price": 687931, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.75, "per": "-"}, {"date": "20181031", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -28.18, "fluc_ratio": -0.42, "high_price": 6864.33, "last_price": 6732.18, "low_price": 6681.21, "month": "10", "start_price": 6822.52, "total_price": 20447412, "volume": 23930, "volume_price": 426787, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.71, "per": "-"}, {"date": "20181101", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 22.7, "fluc_ratio": 0.34, "high_price": 6950.18, "last_price": 6754.88, "low_price": 6747.61, "month": "11", "start_price": 6813.48, "total_price": 20546673, "volume": 17629, "volume_price": 365366, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.76, "per": "-"}, {"date": "20181102", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 493.19, "fluc_ratio": 7.3, "high_price": 7265.78, "last_price": 7248.07, "low_price": 6885.73, "month": "11", "start_price": 6894.08, "total_price": 22047027, "volume": 19220, "volume_price": 555622, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.4, "per": "-"}, {"date": "20181105", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 123.85, "fluc_ratio": 1.71, "high_price": 7410.99, "last_price": 7371.92, "low_price": 7225.95, "month": "11", "start_price": 7309.84, "total_price": 22423742, "volume": 17267, "volume_price": 496249, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.56, "per": "-"}, {"date": "20181106", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -17.3, "fluc_ratio": -0.23, "high_price": 7415.73, "last_price": 7354.62, "low_price": 7227.13, "month": "11", "start_price": 7409.18, "total_price": 22371128, "volume": 15515, "volume_price": 395008, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.53, "per": "-"}, {"date": "20181107", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -15.14, "fluc_ratio": -0.21, "high_price": 7595.08, "last_price": 7339.48, "low_price": 7227.46, "month": "11", "start_price": 7373.84, "total_price": 22325072, "volume": 22268, "volume_price": 526400, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.51, "per": "-"}, {"date": "20181108", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 22.85, "fluc_ratio": 0.31, "high_price": 7542, "last_price": 7362.33, "low_price": 7338.79, "month": "11", "start_price": 7514.26, "total_price": 22394806, "volume": 13067, "volume_price": 347499, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.54, "per": "-"}, {"date": "20181109", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -229.26, "fluc_ratio": -3.11, "high_price": 7352.36, "last_price": 7133.07, "low_price": 7058.23, "month": "11", "start_price": 7348.22, "total_price": 21902598, "volume": 17196, "volume_price": 496829, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.25, "per": "-"}, {"date": "20181112", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -452.34, "fluc_ratio": -6.34, "high_price": 6946.08, "last_price": 6680.73, "low_price": 6680.32, "month": "11", "start_price": 6933.39, "total_price": 20513650, "volume": 12772, "volume_price": 456240, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.72, "per": "-"}, {"date": "20181113", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 144.67, "fluc_ratio": 2.17, "high_price": 6837.75, "last_price": 6825.4, "low_price": 6544.59, "month": "11", "start_price": 6545.16, "total_price": 20960370, "volume": 12505, "volume_price": 425870, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.91, "per": "-"}, {"date": "20181114", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 26.69, "fluc_ratio": 0.39, "high_price": 7062.4, "last_price": 6852.09, "low_price": 6731.94, "month": "11", "start_price": 6779.66, "total_price": 21042335, "volume": 17258, "volume_price": 447710, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.95, "per": "-"}, {"date": "20181115", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 32.02, "fluc_ratio": 0.47, "high_price": 6944.97, "last_price": 6884.11, "low_price": 6702.55, "month": "11", "start_price": 6844.39, "total_price": 21140676, "volume": 11381, "volume_price": 320827, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.99, "per": "-"}, {"date": "20181116", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 141.61, "fluc_ratio": 2.06, "high_price": 7088.7, "last_price": 7025.72, "low_price": 6905.16, "month": "11", "start_price": 6937.09, "total_price": 21577235, "volume": 13582, "volume_price": 346226, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.17, "per": "-"}, {"date": "20181119", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 277.52, "fluc_ratio": 3.95, "high_price": 7306.25, "last_price": 7303.24, "low_price": 7067.59, "month": "11", "start_price": 7094.01, "total_price": 22429539, "volume": 13978, "volume_price": 399740, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.54, "per": "-"}, {"date": "20181120", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -164.04, "fluc_ratio": -2.25, "high_price": 7312.74, "last_price": 7139.2, "low_price": 7123.32, "month": "11", "start_price": 7178.23, "total_price": 21928909, "volume": 27036, "volume_price": 659861, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.32, "per": "-"}, {"date": "20181121", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1.47, "fluc_ratio": 0.02, "high_price": 7155, "last_price": 7140.67, "low_price": 6910.93, "month": "11", "start_price": 6995.72, "total_price": 22366249, "volume": 30253, "volume_price": 707428, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.33, "per": "-"}, {"date": "20181122", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.35, "fluc_ratio": 0.28, "high_price": 7274.79, "last_price": 7161.02, "low_price": 7117.77, "month": "11", "start_price": 7185.06, "total_price": 22717014, "volume": 18774, "volume_price": 628000, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.47, "per": "-"}, {"date": "20181123", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -144.55, "fluc_ratio": -2.02, "high_price": 7228.51, "last_price": 7016.47, "low_price": 6998.92, "month": "11", "start_price": 7189.97, "total_price": 22258469, "volume": 15562, "volume_price": 417602, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.29, "per": "-"}, {"date": "20181126", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 128.7, "fluc_ratio": 1.83, "high_price": 7179.79, "last_price": 7145.17, "low_price": 7044.11, "month": "11", "start_price": 7045.24, "total_price": 22668858, "volume": 12639, "volume_price": 326171, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.46, "per": "-"}, {"date": "20181127", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 146.58, "fluc_ratio": 2.05, "high_price": 7317.61, "last_price": 7291.75, "low_price": 7145.04, "month": "11", "start_price": 7222.75, "total_price": 23138250, "volume": 15181, "volume_price": 433398, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.66, "per": "-"}, {"date": "20181128", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -48.72, "fluc_ratio": -0.67, "high_price": 7320.04, "last_price": 7243.03, "low_price": 7228.51, "month": "11", "start_price": 7318.76, "total_price": 23176854, "volume": 22049, "volume_price": 518950, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.6, "per": "-"}, {"date": "20181129", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -105.75, "fluc_ratio": -1.46, "high_price": 7372.97, "last_price": 7137.28, "low_price": 7135.77, "month": "11", "start_price": 7365.23, "total_price": 22861147, "volume": 14862, "volume_price": 382857, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.58, "per": "-"}, {"date": "20181130", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -20.29, "fluc_ratio": -0.28, "high_price": 7220.59, "last_price": 7116.99, "low_price": 7084.87, "month": "11", "start_price": 7165.39, "total_price": 22796133, "volume": 15311, "volume_price": 305905, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.55, "per": "-"}, {"date": "20181203", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 294.74, "fluc_ratio": 4.14, "high_price": 7421.49, "last_price": 7411.73, "low_price": 7218.19, "month": "12", "start_price": 7239.04, "total_price": 23740220, "volume": 14393, "volume_price": 492890, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.95, "per": "-"}, {"date": "20181204", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -23.69, "fluc_ratio": -0.32, "high_price": 7458.41, "last_price": 7388.04, "low_price": 7335.59, "month": "12", "start_price": 7417.31, "total_price": 23664336, "volume": 13590, "volume_price": 448368, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.91, "per": "-"}, {"date": "20181205", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -51.39, "fluc_ratio": -0.7, "high_price": 7342.25, "last_price": 7336.65, "low_price": 7211.06, "month": "12", "start_price": 7220.14, "total_price": 23499711, "volume": 21088, "volume_price": 461607, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.85, "per": "-"}, {"date": "20181206", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -361.96, "fluc_ratio": -4.93, "high_price": 7309.35, "last_price": 6974.69, "low_price": 6960.94, "month": "12", "start_price": 7293.66, "total_price": 22340331, "volume": 21366, "volume_price": 462274, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.36, "per": "-"}, {"date": "20181207", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 131.6, "fluc_ratio": 1.89, "high_price": 7148.43, "last_price": 7106.29, "low_price": 6980.46, "month": "12", "start_price": 7077.49, "total_price": 22774678, "volume": 14951, "volume_price": 405344, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.71, "per": "-"}, {"date": "20181210", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -77.1, "fluc_ratio": -1.08, "high_price": 7151.53, "last_price": 7029.19, "low_price": 6902.15, "month": "12", "start_price": 6941.97, "total_price": 22527571, "volume": 11178, "volume_price": 352401, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.62, "per": "-"}, {"date": "20181211", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -145.63, "fluc_ratio": -2.07, "high_price": 7124.82, "last_price": 6883.56, "low_price": 6883.56, "month": "12", "start_price": 7120.39, "total_price": 22102778, "volume": 18512, "volume_price": 409093, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.41, "per": "-"}, {"date": "20181212", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 218.33, "fluc_ratio": 3.17, "high_price": 7101.89, "last_price": 7101.89, "low_price": 6943.25, "month": "12", "start_price": 6943.25, "total_price": 22803839, "volume": 10199, "volume_price": 269872, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.38, "per": "-"}, {"date": "20181213", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 67.89, "fluc_ratio": 0.96, "high_price": 7192.69, "last_price": 7169.78, "low_price": 7024.47, "month": "12", "start_price": 7112.21, "total_price": 23021839, "volume": 11334, "volume_price": 348600, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.46, "per": "-"}, {"date": "20181214", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -263.48, "fluc_ratio": -3.67, "high_price": 7154.43, "last_price": 6906.3, "low_price": 6864.03, "month": "12", "start_price": 7146.04, "total_price": 22236382, "volume": 18764, "volume_price": 471402, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.15, "per": "-"}, {"date": "20181217", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -176.17, "fluc_ratio": -2.55, "high_price": 6903.24, "last_price": 6730.13, "low_price": 6593.28, "month": "12", "start_price": 6893.23, "total_price": 21669581, "volume": 15344, "volume_price": 513266, "year": "2018", "dividend_ratio": 0.0, "pbr": 7.96, "per": "-"}, {"date": "20181218", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.99, "fluc_ratio": -0.21, "high_price": 6857.16, "last_price": 6716.14, "low_price": 6587.96, "month": "12", "start_price": 6612.96, "total_price": 21624550, "volume": 11192, "volume_price": 367881, "year": "2018", "dividend_ratio": 0.0, "pbr": 7.95, "per": "-"}, {"date": "20181219", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 172.96, "fluc_ratio": 2.58, "high_price": 6939.05, "last_price": 6889.1, "low_price": 6740.68, "month": "12", "start_price": 6790.18, "total_price": 22790109, "volume": 24173, "volume_price": 503290, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.15, "per": "-"}, {"date": "20181220", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 37.61, "fluc_ratio": 0.55, "high_price": 7065.32, "last_price": 6926.71, "low_price": 6780.42, "month": "12", "start_price": 6824.19, "total_price": 22914548, "volume": 27990, "volume_price": 620776, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.7, "per": "-"}, {"date": "20181221", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 99.34, "fluc_ratio": 1.43, "high_price": 7064.88, "last_price": 7026.05, "low_price": 6918.32, "month": "12", "start_price": 6924.03, "total_price": 23243171, "volume": 28256, "volume_price": 617245, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.82, "per": "-"}, {"date": "20181224", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -91.6, "fluc_ratio": -1.3, "high_price": 7020.84, "last_price": 6934.45, "low_price": 6931.77, "month": "12", "start_price": 6970.31, "total_price": 23512164, "volume": 24546, "volume_price": 639616, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.71, "per": "-"}, {"date": "20181226", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 58.91, "fluc_ratio": 0.85, "high_price": 6996.46, "last_price": 6993.36, "low_price": 6766.94, "month": "12", "start_price": 6790.75, "total_price": 23866592, "volume": 32544, "volume_price": 930170, "year": "2018", "dividend_ratio": 0.0, "pbr": 8.83, "per": "-"}, {"date": "20181227", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 163.86, "fluc_ratio": 2.34, "high_price": 7261.97, "last_price": 7157.22, "low_price": 7119.88, "month": "12", "start_price": 7250.98, "total_price": 24425847, "volume": 25636, "volume_price": 808875, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.03, "per": "-"}, {"date": "20181228", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 177.89, "fluc_ratio": 2.49, "high_price": 7353.52, "last_price": 7335.11, "low_price": 7221.22, "month": "12", "start_price": 7221.22, "total_price": 25036799, "volume": 26808, "volume_price": 644253, "year": "2018", "dividend_ratio": 0.0, "pbr": 9.26, "per": "-"}, {"date": "20190102", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 50.41, "fluc_ratio": 0.69, "high_price": 7580.53, "last_price": 7385.52, "low_price": 7314.16, "month": "01", "start_price": 7438.94, "total_price": 25208842, "volume": 26895, "volume_price": 729082, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.32, "per": "-"}, {"date": "20190103", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -289.88, "fluc_ratio": -3.92, "high_price": 7425.94, "last_price": 7095.64, "low_price": 7085.68, "month": "01", "start_price": 7415.89, "total_price": 24219402, "volume": 22857, "volume_price": 581153, "year": "2019", "dividend_ratio": 0.0, "pbr": 8.96, "per": "-"}, {"date": "20190104", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 167.1, "fluc_ratio": 2.35, "high_price": 7262.74, "last_price": 7262.74, "low_price": 7000.25, "month": "01", "start_price": 7079.55, "total_price": 24789787, "volume": 19484, "volume_price": 509357, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.17, "per": "-"}, {"date": "20190107", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -36.02, "fluc_ratio": -0.5, "high_price": 7417.46, "last_price": 7226.72, "low_price": 7198.9, "month": "01", "start_price": 7396.71, "total_price": 24671956, "volume": 18034, "volume_price": 400868, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.12, "per": "-"}, {"date": "20190108", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -96.27, "fluc_ratio": -1.33, "high_price": 7242.51, "last_price": 7130.45, "low_price": 7083.42, "month": "01", "start_price": 7238.19, "total_price": 24343322, "volume": 14874, "volume_price": 353710, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.0, "per": "-"}, {"date": "20190109", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -27.84, "fluc_ratio": -0.39, "high_price": 7176.53, "last_price": 7102.61, "low_price": 6988.74, "month": "01", "start_price": 7173.92, "total_price": 24248264, "volume": 14898, "volume_price": 467774, "year": "2019", "dividend_ratio": 0.0, "pbr": 8.97, "per": "-"}, {"date": "20190110", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 83.8, "fluc_ratio": 1.18, "high_price": 7232.3, "last_price": 7186.41, "low_price": 7096.3, "month": "01", "start_price": 7120.23, "total_price": 24231164, "volume": 18315, "volume_price": 444112, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.07, "per": "-"}, {"date": "20190111", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -37.26, "fluc_ratio": -0.52, "high_price": 7229.8, "last_price": 7149.15, "low_price": 7140.75, "month": "01", "start_price": 7216.65, "total_price": 24117441, "volume": 36903, "volume_price": 450633, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.03, "per": "-"}, {"date": "20190114", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -122.08, "fluc_ratio": -1.71, "high_price": 7125.33, "last_price": 7027.07, "low_price": 7019.89, "month": "01", "start_price": 7125.33, "total_price": 23708874, "volume": 36688, "volume_price": 423840, "year": "2019", "dividend_ratio": 0.0, "pbr": 8.87, "per": "-"}, {"date": "20190115", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 31.81, "fluc_ratio": 0.45, "high_price": 7144.22, "last_price": 7058.88, "low_price": 7030.72, "month": "01", "start_price": 7093.92, "total_price": 23815979, "volume": 21211, "volume_price": 342903, "year": "2019", "dividend_ratio": 0.0, "pbr": 8.91, "per": "-"}, {"date": "20190116", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.69, "fluc_ratio": -0.07, "high_price": 7078.16, "last_price": 7054.19, "low_price": 6926.17, "month": "01", "start_price": 7073.93, "total_price": 23802964, "volume": 26727, "volume_price": 424469, "year": "2019", "dividend_ratio": 0.0, "pbr": 8.91, "per": "-"}, {"date": "20190117", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -69.37, "fluc_ratio": -0.98, "high_price": 7164.57, "last_price": 6984.82, "low_price": 6984.82, "month": "01", "start_price": 7060.08, "total_price": 23565134, "volume": 15052, "volume_price": 339248, "year": "2019", "dividend_ratio": 0.0, "pbr": 8.82, "per": "-"}, {"date": "20190118", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 120.83, "fluc_ratio": 1.73, "high_price": 7114.01, "last_price": 7105.65, "low_price": 7028.3, "month": "01", "start_price": 7043.84, "total_price": 23977227, "volume": 15291, "volume_price": 341194, "year": "2019", "dividend_ratio": 0.0, "pbr": 8.97, "per": "-"}, {"date": "20190121", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -98.65, "fluc_ratio": -1.39, "high_price": 7126, "last_price": 7007, "low_price": 6989.86, "month": "01", "start_price": 7115.91, "total_price": 23647132, "volume": 14135, "volume_price": 290788, "year": "2019", "dividend_ratio": 0.0, "pbr": 8.85, "per": "-"}, {"date": "20190122", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 80.89, "fluc_ratio": 1.15, "high_price": 7118.29, "last_price": 7087.89, "low_price": 7026.44, "month": "01", "start_price": 7045.85, "total_price": 23923351, "volume": 21515, "volume_price": 429801, "year": "2019", "dividend_ratio": 0.0, "pbr": 8.95, "per": "-"}, {"date": "20190123", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -43.31, "fluc_ratio": -0.61, "high_price": 7132.54, "last_price": 7044.58, "low_price": 6968.07, "month": "01", "start_price": 7048.36, "total_price": 23800361, "volume": 13252, "volume_price": 387349, "year": "2019", "dividend_ratio": 0.0, "pbr": 8.9, "per": "-"}, {"date": "20190124", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 148.11, "fluc_ratio": 2.1, "high_price": 7203.13, "last_price": 7192.69, "low_price": 7059.66, "month": "01", "start_price": 7059.66, "total_price": 24292384, "volume": 25547, "volume_price": 426910, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.09, "per": "-"}, {"date": "20190125", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.35, "fluc_ratio": 0.21, "high_price": 7228.97, "last_price": 7208.04, "low_price": 7154.68, "month": "01", "start_price": 7215.68, "total_price": 24353494, "volume": 24191, "volume_price": 362942, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.11, "per": "-"}, {"date": "20190128", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 74.22, "fluc_ratio": 1.03, "high_price": 7340.19, "last_price": 7282.26, "low_price": 7203.31, "month": "01", "start_price": 7214.28, "total_price": 24607838, "volume": 20344, "volume_price": 383542, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.2, "per": "-"}, {"date": "20190129", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -25.2, "fluc_ratio": -0.35, "high_price": 7313.77, "last_price": 7257.06, "low_price": 7193.32, "month": "01", "start_price": 7253.96, "total_price": 24524704, "volume": 16371, "volume_price": 318587, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.17, "per": "-"}, {"date": "20190130", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1.99, "fluc_ratio": 0.03, "high_price": 7313.32, "last_price": 7259.05, "low_price": 7241.99, "month": "01", "start_price": 7270.79, "total_price": 24533009, "volume": 10688, "volume_price": 247263, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.18, "per": "-"}, {"date": "20190131", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 160.42, "fluc_ratio": 2.21, "high_price": 7442.11, "last_price": 7419.47, "low_price": 7303.12, "month": "01", "start_price": 7315.28, "total_price": 25072728, "volume": 14023, "volume_price": 411399, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.38, "per": "-"}, {"date": "20190201", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.82, "fluc_ratio": 0.06, "high_price": 7452.4, "last_price": 7424.29, "low_price": 7357.21, "month": "02", "start_price": 7444.44, "total_price": 25475487, "volume": 20819, "volume_price": 384727, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.38, "per": "-"}, {"date": "20190207", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 136.26, "fluc_ratio": 1.84, "high_price": 7580.72, "last_price": 7560.55, "low_price": 7401.34, "month": "02", "start_price": 7418.8, "total_price": 25943054, "volume": 12497, "volume_price": 366759, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.58, "per": "-"}, {"date": "20190208", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 82.67, "fluc_ratio": 1.09, "high_price": 7650.68, "last_price": 7643.22, "low_price": 7525.42, "month": "02", "start_price": 7530.71, "total_price": 26226873, "volume": 20131, "volume_price": 412818, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.69, "per": "-"}, {"date": "20190211", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 147.62, "fluc_ratio": 1.93, "high_price": 7807.54, "last_price": 7790.84, "low_price": 7681.11, "month": "02", "start_price": 7704.44, "total_price": 26750397, "volume": 24499, "volume_price": 502605, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.88, "per": "-"}, {"date": "20190212", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -155.51, "fluc_ratio": -2, "high_price": 7801.37, "last_price": 7635.33, "low_price": 7623.35, "month": "02", "start_price": 7790.47, "total_price": 26216462, "volume": 17313, "volume_price": 364633, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.68, "per": "-"}, {"date": "20190213", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 66.73, "fluc_ratio": 0.87, "high_price": 7741.36, "last_price": 7702.06, "low_price": 7646.71, "month": "02", "start_price": 7687.61, "total_price": 26447919, "volume": 15061, "volume_price": 305394, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.77, "per": "-"}, {"date": "20190214", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -42.57, "fluc_ratio": -0.55, "high_price": 7756.8, "last_price": 7659.49, "low_price": 7636.4, "month": "02", "start_price": 7717.57, "total_price": 26301745, "volume": 15707, "volume_price": 350241, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.71, "per": "-"}, {"date": "20190215", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 83.73, "fluc_ratio": 1.09, "high_price": 7755.64, "last_price": 7743.22, "low_price": 7618.5, "month": "02", "start_price": 7665.71, "total_price": 26589271, "volume": 16520, "volume_price": 475446, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.82, "per": "-"}, {"date": "20190218", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 39.65, "fluc_ratio": 0.51, "high_price": 7880.09, "last_price": 7782.87, "low_price": 7740.55, "month": "02", "start_price": 7803.8, "total_price": 26725421, "volume": 13128, "volume_price": 386346, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.87, "per": "-"}, {"date": "20190219", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 97.87, "fluc_ratio": 1.26, "high_price": 7886.59, "last_price": 7880.74, "low_price": 7758.36, "month": "02", "start_price": 7841.7, "total_price": 27061493, "volume": 21095, "volume_price": 433945, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.0, "per": "-"}, {"date": "20190220", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -40.8, "fluc_ratio": -0.52, "high_price": 7910.83, "last_price": 7839.94, "low_price": 7806.43, "month": "02", "start_price": 7887.81, "total_price": 27403820, "volume": 22734, "volume_price": 702600, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.94, "per": "-"}, {"date": "20190221", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -54.05, "fluc_ratio": -0.69, "high_price": 7873.94, "last_price": 7785.89, "low_price": 7785.89, "month": "02", "start_price": 7870.75, "total_price": 27215070, "volume": 16387, "volume_price": 393784, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.07, "per": "-"}, {"date": "20190222", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -51.31, "fluc_ratio": -0.66, "high_price": 7803.7, "last_price": 7734.58, "low_price": 7685.67, "month": "02", "start_price": 7774.7, "total_price": 27035719, "volume": 22293, "volume_price": 405163, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.01, "per": "-"}, {"date": "20190225", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 13.86, "fluc_ratio": 0.18, "high_price": 7765.65, "last_price": 7748.44, "low_price": 7703.2, "month": "02", "start_price": 7743.63, "total_price": 27096802, "volume": 14137, "volume_price": 305478, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.03, "per": "-"}, {"date": "20190226", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -28.31, "fluc_ratio": -0.37, "high_price": 7837.91, "last_price": 7720.13, "low_price": 7720.13, "month": "02", "start_price": 7786.15, "total_price": 27000245, "volume": 13505, "volume_price": 300016, "year": "2019", "dividend_ratio": 0.0, "pbr": 9.99, "per": "-"}, {"date": "20190227", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 108.94, "fluc_ratio": 1.41, "high_price": 7829.07, "last_price": 7829.07, "low_price": 7680.53, "month": "02", "start_price": 7694.57, "total_price": 27381256, "volume": 19003, "volume_price": 457494, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.13, "per": "-"}, {"date": "20190228", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -41.55, "fluc_ratio": -0.53, "high_price": 8053.04, "last_price": 7787.52, "low_price": 7727.19, "month": "02", "start_price": 7862.27, "total_price": 27244261, "volume": 30873, "volume_price": 827240, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.08, "per": "-"}, {"date": "20190304", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 405.5, "fluc_ratio": 5.21, "high_price": 8193.06, "last_price": 8193.02, "low_price": 7987.58, "month": "03", "start_price": 8008.2, "total_price": 28662877, "volume": 24541, "volume_price": 701523, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.61, "per": "-"}, {"date": "20190305", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 85.23, "fluc_ratio": 1.04, "high_price": 8370.01, "last_price": 8278.25, "low_price": 8190.72, "month": "03", "start_price": 8190.72, "total_price": 28974813, "volume": 23268, "volume_price": 653868, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.72, "per": "-"}, {"date": "20190306", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -46.17, "fluc_ratio": -0.56, "high_price": 8325.81, "last_price": 8232.08, "low_price": 8089.36, "month": "03", "start_price": 8322.38, "total_price": 28813212, "volume": 15272, "volume_price": 464772, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.66, "per": "-"}, {"date": "20190307", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -236.09, "fluc_ratio": -2.87, "high_price": 8270.14, "last_price": 7995.99, "low_price": 7961.07, "month": "03", "start_price": 8170.11, "total_price": 27986859, "volume": 17548, "volume_price": 516162, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.36, "per": "-"}, {"date": "20190308", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 39.95, "fluc_ratio": 0.5, "high_price": 8079.75, "last_price": 8035.94, "low_price": 7917.76, "month": "03", "start_price": 7936.87, "total_price": 28133075, "volume": 12053, "volume_price": 370814, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.41, "per": "-"}, {"date": "20190311", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 112.42, "fluc_ratio": 1.4, "high_price": 8148.36, "last_price": 8148.36, "low_price": 7891.31, "month": "03", "start_price": 8055.8, "total_price": 28526663, "volume": 14790, "volume_price": 465964, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.56, "per": "-"}, {"date": "20190312", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 299.41, "fluc_ratio": 3.67, "high_price": 8457.71, "last_price": 8447.77, "low_price": 8149.47, "month": "03", "start_price": 8224.48, "total_price": 29584288, "volume": 33433, "volume_price": 1339643, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.95, "per": "-"}, {"date": "20190313", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -43, "fluc_ratio": -0.51, "high_price": 8557.96, "last_price": 8404.77, "low_price": 8313.6, "month": "03", "start_price": 8459.79, "total_price": 29454272, "volume": 36734, "volume_price": 1239083, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.9, "per": "-"}, {"date": "20190314", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -35.26, "fluc_ratio": -0.42, "high_price": 8499.99, "last_price": 8369.51, "low_price": 8339.76, "month": "03", "start_price": 8462.42, "total_price": 29331860, "volume": 26846, "volume_price": 803756, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.86, "per": "-"}, {"date": "20190315", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -89.94, "fluc_ratio": -1.07, "high_price": 8436.72, "last_price": 8279.57, "low_price": 8158.3, "month": "03", "start_price": 8381.47, "total_price": 29016802, "volume": 49511, "volume_price": 1655320, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.74, "per": "-"}, {"date": "20190318", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 96.95, "fluc_ratio": 1.17, "high_price": 8426.2, "last_price": 8376.52, "low_price": 8307.43, "month": "03", "start_price": 8332.78, "total_price": 29357056, "volume": 43572, "volume_price": 1189886, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.87, "per": "-"}, {"date": "20190319", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -206.02, "fluc_ratio": -2.46, "high_price": 8475, "last_price": 8170.5, "low_price": 8154.14, "month": "03", "start_price": 8451.84, "total_price": 28635019, "volume": 33714, "volume_price": 938616, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.6, "per": "-"}, {"date": "20190320", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 149.11, "fluc_ratio": 1.82, "high_price": 8320.33, "last_price": 8319.61, "low_price": 8109.94, "month": "03", "start_price": 8238.66, "total_price": 29157608, "volume": 27014, "volume_price": 772396, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.79, "per": "-"}, {"date": "20190321", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -203.25, "fluc_ratio": -2.44, "high_price": 8296.34, "last_price": 8116.36, "low_price": 8106.12, "month": "03", "start_price": 8295.85, "total_price": 28278163, "volume": 23212, "volume_price": 671241, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.59, "per": "-"}, {"date": "20190322", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -29.15, "fluc_ratio": -0.36, "high_price": 8220.04, "last_price": 8087.21, "low_price": 8058.58, "month": "03", "start_price": 8130.74, "total_price": 28176596, "volume": 32679, "volume_price": 647263, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.55, "per": "-"}, {"date": "20190325", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -224.72, "fluc_ratio": -2.78, "high_price": 8001.42, "last_price": 7862.49, "low_price": 7845.29, "month": "03", "start_price": 7935.53, "total_price": 27394496, "volume": 27659, "volume_price": 682614, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.26, "per": "-"}, {"date": "20190326", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 183.09, "fluc_ratio": 2.33, "high_price": 8077.5, "last_price": 8045.58, "low_price": 7949.83, "month": "03", "start_price": 7949.83, "total_price": 28032406, "volume": 23687, "volume_price": 639147, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.5, "per": "-"}, {"date": "20190327", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -279.04, "fluc_ratio": -3.47, "high_price": 8079.37, "last_price": 7766.54, "low_price": 7766.54, "month": "03", "start_price": 8078.5, "total_price": 27608880, "volume": 23269, "volume_price": 630363, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.13, "per": "-"}, {"date": "20190328", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -122.88, "fluc_ratio": -1.58, "high_price": 7815.31, "last_price": 7643.66, "low_price": 7639.52, "month": "03", "start_price": 7746.75, "total_price": 27172071, "volume": 19464, "volume_price": 480767, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.14, "per": "-"}, {"date": "20190329", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 192.14, "fluc_ratio": 2.51, "high_price": 7841.47, "last_price": 7835.8, "low_price": 7576.34, "month": "03", "start_price": 7710.02, "total_price": 27966001, "volume": 38079, "volume_price": 696572, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.58, "per": "-"}, {"date": "20190401", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 35.86, "fluc_ratio": 0.46, "high_price": 7882, "last_price": 7871.66, "low_price": 7683.95, "month": "04", "start_price": 7779.29, "total_price": 28093991, "volume": 35157, "volume_price": 572315, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.67, "per": "-"}, {"date": "20190402", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.03, "fluc_ratio": -0.14, "high_price": 7965.6, "last_price": 7860.63, "low_price": 7847.74, "month": "04", "start_price": 7949.85, "total_price": 28054641, "volume": 36468, "volume_price": 556870, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.66, "per": "-"}, {"date": "20190403", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 148.44, "fluc_ratio": 1.89, "high_price": 8010.15, "last_price": 8009.07, "low_price": 7862.96, "month": "04", "start_price": 7879.99, "total_price": 28584418, "volume": 30648, "volume_price": 562755, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.86, "per": "-"}, {"date": "20190404", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -43.93, "fluc_ratio": -0.55, "high_price": 8039.63, "last_price": 7965.14, "low_price": 7892.41, "month": "04", "start_price": 8033.86, "total_price": 28429339, "volume": 35402, "volume_price": 517418, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.8, "per": "-"}, {"date": "20190405", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -122.15, "fluc_ratio": -1.53, "high_price": 7952.19, "last_price": 7842.99, "low_price": 7816.88, "month": "04", "start_price": 7930.8, "total_price": 27993899, "volume": 48975, "volume_price": 630990, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.64, "per": "-"}, {"date": "20190408", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -27.41, "fluc_ratio": -0.35, "high_price": 7903.82, "last_price": 7815.58, "low_price": 7791.37, "month": "04", "start_price": 7863.17, "total_price": 27916411, "volume": 43206, "volume_price": 550313, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.61, "per": "-"}, {"date": "20190409", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 74.56, "fluc_ratio": 0.95, "high_price": 7892.38, "last_price": 7890.14, "low_price": 7722.12, "month": "04", "start_price": 7831.85, "total_price": 28182728, "volume": 36352, "volume_price": 684593, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.71, "per": "-"}, {"date": "20190410", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 55.63, "fluc_ratio": 0.71, "high_price": 7963.98, "last_price": 7945.77, "low_price": 7832.25, "month": "04", "start_price": 7882.64, "total_price": 28387858, "volume": 47571, "volume_price": 840493, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.79, "per": "-"}, {"date": "20190411", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 43.34, "fluc_ratio": 0.55, "high_price": 8004.2, "last_price": 7989.11, "low_price": 7948.79, "month": "04", "start_price": 7964.15, "total_price": 28565457, "volume": 30992, "volume_price": 483333, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.85, "per": "-"}, {"date": "20190412", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -23.39, "fluc_ratio": -0.29, "high_price": 8031.99, "last_price": 7965.72, "low_price": 7954.44, "month": "04", "start_price": 7977.36, "total_price": 28481806, "volume": 35138, "volume_price": 431819, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.82, "per": "-"}, {"date": "20190415", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -105.55, "fluc_ratio": -1.33, "high_price": 7974.71, "last_price": 7860.17, "low_price": 7853.65, "month": "04", "start_price": 7974.71, "total_price": 28108830, "volume": 26830, "volume_price": 444004, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.68, "per": "-"}, {"date": "20190416", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 39.3, "fluc_ratio": 0.5, "high_price": 7904.46, "last_price": 7899.47, "low_price": 7785.24, "month": "04", "start_price": 7861.47, "total_price": 28256027, "volume": 46049, "volume_price": 695278, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.74, "per": "-"}, {"date": "20190417", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -81.92, "fluc_ratio": -1.04, "high_price": 7919.47, "last_price": 7817.55, "low_price": 7813.67, "month": "04", "start_price": 7916.41, "total_price": 27962986, "volume": 32521, "volume_price": 399732, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.62, "per": "-"}, {"date": "20190418", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -200.48, "fluc_ratio": -2.56, "high_price": 7814.61, "last_price": 7617.07, "low_price": 7606.76, "month": "04", "start_price": 7808.07, "total_price": 27245988, "volume": 43355, "volume_price": 670523, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.35, "per": "-"}, {"date": "20190419", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 82.38, "fluc_ratio": 1.08, "high_price": 7738.8, "last_price": 7699.45, "low_price": 7653.86, "month": "04", "start_price": 7653.98, "total_price": 27540668, "volume": 31698, "volume_price": 399136, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.46, "per": "-"}, {"date": "20190422", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 25.65, "fluc_ratio": 0.33, "high_price": 7792.62, "last_price": 7725.1, "low_price": 7684.51, "month": "04", "start_price": 7703.58, "total_price": 27632395, "volume": 22431, "volume_price": 419399, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.5, "per": "-"}, {"date": "20190423", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.51, "fluc_ratio": -0.16, "high_price": 7764.44, "last_price": 7712.59, "low_price": 7679.55, "month": "04", "start_price": 7741.81, "total_price": 27587665, "volume": 19286, "volume_price": 364971, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.48, "per": "-"}, {"date": "20190424", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -26.04, "fluc_ratio": -0.34, "high_price": 7769.29, "last_price": 7686.55, "low_price": 7650.96, "month": "04", "start_price": 7769.29, "total_price": 27501118, "volume": 18533, "volume_price": 341787, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.45, "per": "-"}, {"date": "20190425", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -93.11, "fluc_ratio": -1.21, "high_price": 7691.36, "last_price": 7593.44, "low_price": 7591.54, "month": "04", "start_price": 7687.75, "total_price": 27170299, "volume": 21186, "volume_price": 429612, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.32, "per": "-"}, {"date": "20190426", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -86.42, "fluc_ratio": -1.14, "high_price": 7608.38, "last_price": 7507.02, "low_price": 7478.49, "month": "04", "start_price": 7566.39, "total_price": 26861074, "volume": 15537, "volume_price": 362664, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.21, "per": "-"}, {"date": "20190429", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 112.71, "fluc_ratio": 1.5, "high_price": 7622.91, "last_price": 7619.73, "low_price": 7497.67, "month": "04", "start_price": 7515.95, "total_price": 27266777, "volume": 22096, "volume_price": 333742, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.36, "per": "-"}, {"date": "20190430", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 114.33, "fluc_ratio": 1.5, "high_price": 7753.71, "last_price": 7734.06, "low_price": 7571.51, "month": "04", "start_price": 7620.24, "total_price": 27669301, "volume": 25117, "volume_price": 581842, "year": "2019", "dividend_ratio": 0.0, "pbr": 10.52, "per": "-"}, {"date": "20190502", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -85, "fluc_ratio": -1.1, "high_price": 7768.61, "last_price": 7649.06, "low_price": 7642.97, "month": "05", "start_price": 7696.75, "total_price": 27390519, "volume": 17403, "volume_price": 363471, "year": "2019", "dividend_ratio": 0.0, "pbr": 8.44, "per": "-"}, {"date": "20190503", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 22.95, "fluc_ratio": 0.3, "high_price": 7696.21, "last_price": 7672.01, "low_price": 7624.49, "month": "05", "start_price": 7652.72, "total_price": 27472995, "volume": 27076, "volume_price": 330755, "year": "2019", "dividend_ratio": 0.0, "pbr": 8.47, "per": "-"}, {"date": "20190507", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -132.29, "fluc_ratio": -1.72, "high_price": 7638.02, "last_price": 7539.72, "low_price": 7497.74, "month": "05", "start_price": 7532.38, "total_price": 26998506, "volume": 41845, "volume_price": 432292, "year": "2019", "dividend_ratio": 0.0, "pbr": 8.32, "per": "-"}, {"date": "20190508", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -136.92, "fluc_ratio": -1.82, "high_price": 7564.28, "last_price": 7402.8, "low_price": 7402.8, "month": "05", "start_price": 7441.78, "total_price": 26507557, "volume": 40012, "volume_price": 531088, "year": "2019", "dividend_ratio": 0.0, "pbr": 8.17, "per": "-"}, {"date": "20190509", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -269.31, "fluc_ratio": -3.64, "high_price": 7471.9, "last_price": 7133.49, "low_price": 7129.89, "month": "05", "start_price": 7419.99, "total_price": 25543274, "volume": 53772, "volume_price": 539133, "year": "2019", "dividend_ratio": 0.0, "pbr": 7.87, "per": "-"}, {"date": "20190510", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 22.68, "fluc_ratio": 0.32, "high_price": 7245.71, "last_price": 7156.17, "low_price": 7030.68, "month": "05", "start_price": 7152.01, "total_price": 25624371, "volume": 34695, "volume_price": 483480, "year": "2019", "dividend_ratio": 0.0, "pbr": 7.9, "per": "-"}, {"date": "20190513", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -219.37, "fluc_ratio": -3.07, "high_price": 7153.63, "last_price": 6936.8, "low_price": 6936.8, "month": "05", "start_price": 7131.96, "total_price": 24840139, "volume": 32873, "volume_price": 454075, "year": "2019", "dividend_ratio": 0.0, "pbr": 7.66, "per": "-"}, {"date": "20190514", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -5.84, "fluc_ratio": -0.08, "high_price": 7005.42, "last_price": 6930.96, "low_price": 6781.34, "month": "05", "start_price": 6793.97, "total_price": 24820550, "volume": 25595, "volume_price": 472203, "year": "2019", "dividend_ratio": 0.0, "pbr": 7.65, "per": "-"}, {"date": "20190515", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 188.4, "fluc_ratio": 2.72, "high_price": 7121.44, "last_price": 7119.36, "low_price": 6953.67, "month": "05", "start_price": 6992.58, "total_price": 25508549, "volume": 30473, "volume_price": 464325, "year": "2019", "dividend_ratio": 0.0, "pbr": 7.86, "per": "-"}, {"date": "20190516", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -160.98, "fluc_ratio": -2.26, "high_price": 7148.16, "last_price": 6958.38, "low_price": 6954.6, "month": "05", "start_price": 7127.52, "total_price": 24931146, "volume": 18663, "volume_price": 365413, "year": "2019", "dividend_ratio": 0.0, "pbr": 7.69, "per": "-"}, {"date": "20190517", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -36.86, "fluc_ratio": -0.53, "high_price": 7087.86, "last_price": 6921.52, "low_price": 6905.72, "month": "05", "start_price": 7040.38, "total_price": 24804006, "volume": 22480, "volume_price": 350485, "year": "2019", "dividend_ratio": 0.0, "pbr": 7.65, "per": "-"}, {"date": "20190520", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -248.63, "fluc_ratio": -3.59, "high_price": 6971.52, "last_price": 6672.89, "low_price": 6667, "month": "05", "start_price": 6940.92, "total_price": 23913751, "volume": 23233, "volume_price": 346495, "year": "2019", "dividend_ratio": 0.0, "pbr": 7.37, "per": "-"}, {"date": "20190521", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 92.4, "fluc_ratio": 1.38, "high_price": 6807.65, "last_price": 6765.29, "low_price": 6676.57, "month": "05", "start_price": 6693.15, "total_price": 24258518, "volume": 17165, "volume_price": 266200, "year": "2019", "dividend_ratio": 0.0, "pbr": 7.48, "per": "-"}, {"date": "20190522", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 166.93, "fluc_ratio": 2.47, "high_price": 6970.66, "last_price": 6932.22, "low_price": 6846.73, "month": "05", "start_price": 6858.28, "total_price": 24866258, "volume": 34946, "volume_price": 449334, "year": "2019", "dividend_ratio": 0.0, "pbr": 7.66, "per": "-"}, {"date": "20190523", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -113.65, "fluc_ratio": -1.64, "high_price": 6982.32, "last_price": 6818.57, "low_price": 6815.72, "month": "05", "start_price": 6977.77, "total_price": 24457776, "volume": 22293, "volume_price": 372935, "year": "2019", "dividend_ratio": 0.0, "pbr": 7.54, "per": "-"}, {"date": "20190524", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.77, "fluc_ratio": 0.3, "high_price": 6894.94, "last_price": 6839.34, "low_price": 6748.9, "month": "05", "start_price": 6796.43, "total_price": 24549447, "volume": 21023, "volume_price": 336187, "year": "2019", "dividend_ratio": 0.0, "pbr": 7.57, "per": "-"}, {"date": "20190527", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 24.4, "fluc_ratio": 0.36, "high_price": 6929.75, "last_price": 6863.74, "low_price": 6805.23, "month": "05", "start_price": 6858.8, "total_price": 24637892, "volume": 21998, "volume_price": 373314, "year": "2019", "dividend_ratio": 0.0, "pbr": 7.59, "per": "-"}, {"date": "20190528", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 147.05, "fluc_ratio": 2.14, "high_price": 7010.79, "last_price": 7010.79, "low_price": 6832.02, "month": "05", "start_price": 6866.69, "total_price": 25298436, "volume": 27877, "volume_price": 496044, "year": "2019", "dividend_ratio": 0.0, "pbr": 7.76, "per": "-"}, {"date": "20190529", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -370.01, "fluc_ratio": -5.28, "high_price": 6914.58, "last_price": 6640.78, "low_price": 6632.23, "month": "05", "start_price": 6908.81, "total_price": 23962974, "volume": 22032, "volume_price": 432636, "year": "2019", "dividend_ratio": 0.0, "pbr": 7.35, "per": "-"}, {"date": "20190530", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -147.26, "fluc_ratio": -2.22, "high_price": 6704.5, "last_price": 6493.52, "low_price": 6467.81, "month": "05", "start_price": 6638.77, "total_price": 23430995, "volume": 20552, "volume_price": 453224, "year": "2019", "dividend_ratio": 0.0, "pbr": 7.19, "per": "-"}, {"date": "20190531", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 163.38, "fluc_ratio": 2.52, "high_price": 6716, "last_price": 6656.9, "low_price": 6479.11, "month": "05", "start_price": 6493.97, "total_price": 24020565, "volume": 17184, "volume_price": 318292, "year": "2019", "dividend_ratio": 0.0, "pbr": 7.37, "per": "-"}, {"date": "20190603", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 26.17, "fluc_ratio": 0.39, "high_price": 6720.63, "last_price": 6683.07, "low_price": 6578.06, "month": "06", "start_price": 6605.4, "total_price": 24113334, "volume": 15305, "volume_price": 281528, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.87, "per": "-"}, {"date": "20190604", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -40.32, "fluc_ratio": -0.6, "high_price": 6751.66, "last_price": 6642.75, "low_price": 6619.13, "month": "06", "start_price": 6701.31, "total_price": 23969456, "volume": 37946, "volume_price": 406047, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.83, "per": "-"}, {"date": "20190605", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.32, "fluc_ratio": -0.1, "high_price": 6751.04, "last_price": 6636.43, "low_price": 6618.53, "month": "06", "start_price": 6748.65, "total_price": 24090672, "volume": 25959, "volume_price": 566710, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.82, "per": "-"}, {"date": "20190607", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 39.01, "fluc_ratio": 0.59, "high_price": 6683.75, "last_price": 6675.44, "low_price": 6621.18, "month": "06", "start_price": 6661.85, "total_price": 24231747, "volume": 21698, "volume_price": 409198, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.88, "per": "-"}, {"date": "20190610", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -9.91, "fluc_ratio": -0.15, "high_price": 6727.16, "last_price": 6665.53, "low_price": 6651.29, "month": "06", "start_price": 6727.16, "total_price": 24198922, "volume": 41809, "volume_price": 399332, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.88, "per": "-"}, {"date": "20190611", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 131.64, "fluc_ratio": 1.97, "high_price": 6797.17, "last_price": 6797.17, "low_price": 6690.7, "month": "06", "start_price": 6695.95, "total_price": 24676647, "volume": 39457, "volume_price": 492171, "year": "2019", "dividend_ratio": 0.0, "pbr": 7.02, "per": "-"}, {"date": "20190612", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -24.16, "fluc_ratio": -0.36, "high_price": 6805.91, "last_price": 6773.01, "low_price": 6729.64, "month": "06", "start_price": 6805.91, "total_price": 25013911, "volume": 31336, "volume_price": 666196, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.99, "per": "-"}, {"date": "20190613", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -21.66, "fluc_ratio": -0.32, "high_price": 6802.74, "last_price": 6751.35, "low_price": 6706.2, "month": "06", "start_price": 6767.97, "total_price": 24934786, "volume": 52847, "volume_price": 823145, "year": "2019", "dividend_ratio": 0.0, "pbr": 7.05, "per": "-"}, {"date": "20190614", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -69.08, "fluc_ratio": -1.02, "high_price": 6793.64, "last_price": 6682.27, "low_price": 6677.14, "month": "06", "start_price": 6762.23, "total_price": 24680281, "volume": 31756, "volume_price": 430447, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.98, "per": "-"}, {"date": "20190617", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -153.35, "fluc_ratio": -2.29, "high_price": 6701.47, "last_price": 6528.92, "low_price": 6528.38, "month": "06", "start_price": 6687.83, "total_price": 24113805, "volume": 21377, "volume_price": 425011, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.82, "per": "-"}, {"date": "20190618", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -155.86, "fluc_ratio": -2.39, "high_price": 6601.48, "last_price": 6373.06, "low_price": 6345.58, "month": "06", "start_price": 6552.05, "total_price": 23537112, "volume": 28438, "volume_price": 540616, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.66, "per": "-"}, {"date": "20190619", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 82.27, "fluc_ratio": 1.29, "high_price": 6476.08, "last_price": 6455.33, "low_price": 6411.67, "month": "06", "start_price": 6458.52, "total_price": 23841422, "volume": 22747, "volume_price": 358442, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.74, "per": "-"}, {"date": "20190620", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 162.71, "fluc_ratio": 2.52, "high_price": 6624.21, "last_price": 6618.04, "low_price": 6467.35, "month": "06", "start_price": 6467.95, "total_price": 24442790, "volume": 21619, "volume_price": 459567, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.91, "per": "-"}, {"date": "20190621", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -92.91, "fluc_ratio": -1.4, "high_price": 6647.94, "last_price": 6525.13, "low_price": 6516.91, "month": "06", "start_price": 6647.94, "total_price": 24099323, "volume": 16623, "volume_price": 255864, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.82, "per": "-"}, {"date": "20190624", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -50.61, "fluc_ratio": -0.78, "high_price": 6535.06, "last_price": 6474.52, "low_price": 6469.69, "month": "06", "start_price": 6532.15, "total_price": 23912811, "volume": 25493, "volume_price": 337903, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.76, "per": "-"}, {"date": "20190625", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -127.32, "fluc_ratio": -1.97, "high_price": 6480.89, "last_price": 6347.2, "low_price": 6312.84, "month": "06", "start_price": 6478.67, "total_price": 23442413, "volume": 32709, "volume_price": 482548, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.63, "per": "-"}, {"date": "20190626", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 18.91, "fluc_ratio": 0.3, "high_price": 6434.52, "last_price": 6366.11, "low_price": 6321.7, "month": "06", "start_price": 6321.7, "total_price": 23393114, "volume": 22643, "volume_price": 377227, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.65, "per": "-"}, {"date": "20190627", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -352.49, "fluc_ratio": -5.54, "high_price": 6388.64, "last_price": 6013.62, "low_price": 5904.33, "month": "06", "start_price": 6369.98, "total_price": 22096890, "volume": 25510, "volume_price": 576228, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.28, "per": "-"}, {"date": "20190628", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -254.48, "fluc_ratio": -4.23, "high_price": 5962.62, "last_price": 5759.14, "low_price": 5745.24, "month": "06", "start_price": 5934.44, "total_price": 21234074, "volume": 44716, "volume_price": 739554, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.06, "per": "-"}, {"date": "20190701", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 227.78, "fluc_ratio": 3.96, "high_price": 6010.4, "last_price": 5986.92, "low_price": 5805.8, "month": "07", "start_price": 5831.86, "total_price": 22092250, "volume": 17312, "volume_price": 350323, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.31, "per": "-"}, {"date": "20190702", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -58.51, "fluc_ratio": -0.98, "high_price": 6043.69, "last_price": 5928.41, "low_price": 5901.54, "month": "07", "start_price": 5974.46, "total_price": 21877342, "volume": 17248, "volume_price": 368216, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.25, "per": "-"}, {"date": "20190703", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.47, "fluc_ratio": 0.35, "high_price": 6016.68, "last_price": 5948.88, "low_price": 5907.05, "month": "07", "start_price": 5968.13, "total_price": 21947904, "volume": 13456, "volume_price": 237308, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.27, "per": "-"}, {"date": "20190704", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -150.15, "fluc_ratio": -2.52, "high_price": 5899.58, "last_price": 5798.73, "low_price": 5700.53, "month": "07", "start_price": 5884.53, "total_price": 21474461, "volume": 36017, "volume_price": 513971, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.13, "per": "-"}, {"date": "20190705", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 136.35, "fluc_ratio": 2.35, "high_price": 5935.08, "last_price": 5935.08, "low_price": 5760.05, "month": "07", "start_price": 5810.52, "total_price": 21979806, "volume": 26042, "volume_price": 370001, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.28, "per": "-"}, {"date": "20190708", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -278.26, "fluc_ratio": -4.69, "high_price": 5907.51, "last_price": 5656.82, "low_price": 5656.82, "month": "07", "start_price": 5897.5, "total_price": 20948711, "volume": 16540, "volume_price": 255216, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.98, "per": "-"}, {"date": "20190709", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -229.43, "fluc_ratio": -4.06, "high_price": 5700.4, "last_price": 5427.39, "low_price": 5427.39, "month": "07", "start_price": 5665.5, "total_price": 20098110, "volume": 22240, "volume_price": 381187, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.74, "per": "-"}, {"date": "20190710", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 143.56, "fluc_ratio": 2.65, "high_price": 5664.82, "last_price": 5570.95, "low_price": 5416.88, "month": "07", "start_price": 5464.32, "total_price": 20634928, "volume": 19619, "volume_price": 463857, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.89, "per": "-"}, {"date": "20190711", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 66.22, "fluc_ratio": 1.19, "high_price": 5640.58, "last_price": 5637.17, "low_price": 5546.36, "month": "07", "start_price": 5602.11, "total_price": 20883944, "volume": 12905, "volume_price": 219094, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.96, "per": "-"}, {"date": "20190712", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -22.32, "fluc_ratio": -0.4, "high_price": 5659.71, "last_price": 5614.85, "low_price": 5570.37, "month": "07", "start_price": 5635.51, "total_price": 20803701, "volume": 17457, "volume_price": 254646, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.94, "per": "-"}, {"date": "20190715", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -52.98, "fluc_ratio": -0.94, "high_price": 5627.41, "last_price": 5561.87, "low_price": 5549.64, "month": "07", "start_price": 5602.74, "total_price": 20603690, "volume": 12601, "volume_price": 232186, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.88, "per": "-"}, {"date": "20190716", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 90.27, "fluc_ratio": 1.62, "high_price": 5700.24, "last_price": 5652.14, "low_price": 5569.08, "month": "07", "start_price": 5571.87, "total_price": 20936308, "volume": 25538, "volume_price": 342611, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.98, "per": "-"}, {"date": "20190717", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.81, "fluc_ratio": 0.28, "high_price": 5694.32, "last_price": 5667.95, "low_price": 5614.04, "month": "07", "start_price": 5658.99, "total_price": 21159255, "volume": 26841, "volume_price": 442658, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.01, "per": "-"}, {"date": "20190718", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -83.96, "fluc_ratio": -1.48, "high_price": 5656.81, "last_price": 5583.99, "low_price": 5574.01, "month": "07", "start_price": 5650.53, "total_price": 20838927, "volume": 13926, "volume_price": 251849, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.98, "per": "-"}, {"date": "20190719", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 193.96, "fluc_ratio": 3.47, "high_price": 5777.95, "last_price": 5777.95, "low_price": 5622.12, "month": "07", "start_price": 5627.26, "total_price": 21551652, "volume": 20062, "volume_price": 374931, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.19, "per": "-"}, {"date": "20190722", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 66.84, "fluc_ratio": 1.16, "high_price": 5900.65, "last_price": 5844.79, "low_price": 5790.39, "month": "07", "start_price": 5819.33, "total_price": 21798048, "volume": 14230, "volume_price": 352938, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.26, "per": "-"}, {"date": "20190723", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -85.94, "fluc_ratio": -1.47, "high_price": 5932.65, "last_price": 5758.85, "low_price": 5738.21, "month": "07", "start_price": 5927.74, "total_price": 21479570, "volume": 17578, "volume_price": 371882, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.17, "per": "-"}, {"date": "20190724", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -96.21, "fluc_ratio": -1.67, "high_price": 5802.39, "last_price": 5662.64, "low_price": 5643.64, "month": "07", "start_price": 5765.76, "total_price": 21119488, "volume": 12818, "volume_price": 251233, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.07, "per": "-"}, {"date": "20190725", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -50.56, "fluc_ratio": -0.89, "high_price": 5711.29, "last_price": 5612.08, "low_price": 5585.32, "month": "07", "start_price": 5670.24, "total_price": 20929716, "volume": 12760, "volume_price": 242997, "year": "2019", "dividend_ratio": 0.0, "pbr": 6.01, "per": "-"}, {"date": "20190726", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -152.48, "fluc_ratio": -2.72, "high_price": 5606.88, "last_price": 5459.6, "low_price": 5391, "month": "07", "start_price": 5576.01, "total_price": 20367099, "volume": 19250, "volume_price": 272970, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.85, "per": "-"}, {"date": "20190729", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -218.7, "fluc_ratio": -4.01, "high_price": 5464.91, "last_price": 5240.9, "low_price": 5240.9, "month": "07", "start_price": 5436.92, "total_price": 19546672, "volume": 15599, "volume_price": 236725, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.62, "per": "-"}, {"date": "20190730", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.25, "fluc_ratio": 0.2, "high_price": 5369.3, "last_price": 5251.15, "low_price": 5213.48, "month": "07", "start_price": 5295.08, "total_price": 19581224, "volume": 15833, "volume_price": 240986, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.63, "per": "-"}, {"date": "20190731", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 80.97, "fluc_ratio": 1.54, "high_price": 5347.1, "last_price": 5332.12, "low_price": 5058.28, "month": "07", "start_price": 5273.01, "total_price": 19879262, "volume": 15424, "volume_price": 288342, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.72, "per": "-"}, {"date": "20190801", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -41.42, "fluc_ratio": -0.78, "high_price": 5400.32, "last_price": 5290.7, "low_price": 5277.91, "month": "08", "start_price": 5356.76, "total_price": 19728618, "volume": 16612, "volume_price": 261669, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.67, "per": "-"}, {"date": "20190802", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -422.78, "fluc_ratio": -7.99, "high_price": 5110.43, "last_price": 4867.92, "low_price": 4822.47, "month": "08", "start_price": 5107.1, "total_price": 18147779, "volume": 12965, "volume_price": 221643, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.22, "per": "-"}, {"date": "20190805", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -725.46, "fluc_ratio": -14.9, "high_price": 4859.23, "last_price": 4142.46, "low_price": 4142.46, "month": "08", "start_price": 4850.17, "total_price": 15448179, "volume": 20494, "volume_price": 333917, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.44, "per": "-"}, {"date": "20190806", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -195.04, "fluc_ratio": -4.71, "high_price": 4206.44, "last_price": 3947.42, "low_price": 3843.18, "month": "08", "start_price": 4048.95, "total_price": 14706020, "volume": 68173, "volume_price": 1050270, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.23, "per": "-"}, {"date": "20190807", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.78, "fluc_ratio": 0.53, "high_price": 4097.45, "last_price": 3968.2, "low_price": 3845.6, "month": "08", "start_price": 4081.32, "total_price": 14795156, "volume": 57857, "volume_price": 881263, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.25, "per": "-"}, {"date": "20190808", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 192.34, "fluc_ratio": 4.85, "high_price": 4160.54, "last_price": 4160.54, "low_price": 4011.61, "month": "08", "start_price": 4052.2, "total_price": 15508419, "volume": 34570, "volume_price": 477846, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.46, "per": "-"}, {"date": "20190809", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 96.7, "fluc_ratio": 2.32, "high_price": 4296.1, "last_price": 4257.24, "low_price": 4161.97, "month": "08", "start_price": 4199.62, "total_price": 15851794, "volume": 26676, "volume_price": 404138, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.56, "per": "-"}, {"date": "20190812", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 85.2, "fluc_ratio": 2, "high_price": 4372.47, "last_price": 4342.44, "low_price": 4241.01, "month": "08", "start_price": 4287.99, "total_price": 16163975, "volume": 22501, "volume_price": 368877, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.65, "per": "-"}, {"date": "20190813", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -88.05, "fluc_ratio": -2.03, "high_price": 4345.29, "last_price": 4254.39, "low_price": 4254.32, "month": "08", "start_price": 4327.21, "total_price": 15238386, "volume": 22242, "volume_price": 310462, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.56, "per": "-"}, {"date": "20190814", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 207.24, "fluc_ratio": 4.87, "high_price": 4503.48, "last_price": 4461.63, "low_price": 4330.2, "month": "08", "start_price": 4353.97, "total_price": 15867649, "volume": 28976, "volume_price": 423082, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.78, "per": "-"}, {"date": "20190816", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.58, "fluc_ratio": -0.26, "high_price": 4471.69, "last_price": 4450.05, "low_price": 4373.6, "month": "08", "start_price": 4428.66, "total_price": 15781971, "volume": 19359, "volume_price": 290765, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.8, "per": "-"}, {"date": "20190819", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 19.42, "fluc_ratio": 0.44, "high_price": 4524.12, "last_price": 4469.47, "low_price": 4428.1, "month": "08", "start_price": 4521.22, "total_price": 15919530, "volume": 28402, "volume_price": 404132, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.82, "per": "-"}, {"date": "20190820", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 131.83, "fluc_ratio": 2.95, "high_price": 4608.54, "last_price": 4601.3, "low_price": 4463.94, "month": "08", "start_price": 4487.74, "total_price": 16392785, "volume": 34566, "volume_price": 289713, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.98, "per": "-"}, {"date": "20190821", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 120.94, "fluc_ratio": 2.63, "high_price": 4722.24, "last_price": 4722.24, "low_price": 4571.32, "month": "08", "start_price": 4582.11, "total_price": 16829223, "volume": 27560, "volume_price": 289393, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.12, "per": "-"}, {"date": "20190822", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.84, "fluc_ratio": 0.06, "high_price": 4845.58, "last_price": 4725.08, "low_price": 4702.43, "month": "08", "start_price": 4767.63, "total_price": 16843173, "volume": 29067, "volume_price": 404691, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.12, "per": "-"}, {"date": "20190823", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -105.86, "fluc_ratio": -2.24, "high_price": 4684.97, "last_price": 4619.22, "low_price": 4619.22, "month": "08", "start_price": 4642.48, "total_price": 16485673, "volume": 25302, "volume_price": 376807, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.0, "per": "-"}, {"date": "20190826", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -310.9, "fluc_ratio": -6.73, "high_price": 4500.26, "last_price": 4308.32, "low_price": 4306.58, "month": "08", "start_price": 4459.81, "total_price": 15365009, "volume": 19559, "volume_price": 295983, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.67, "per": "-"}, {"date": "20190827", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.22, "fluc_ratio": 0.14, "high_price": 4453.1, "last_price": 4314.54, "low_price": 4294.24, "month": "08", "start_price": 4420.76, "total_price": 15575141, "volume": 21323, "volume_price": 292995, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.67, "per": "-"}, {"date": "20190828", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 271.28, "fluc_ratio": 6.29, "high_price": 4593.05, "last_price": 4585.82, "low_price": 4321.75, "month": "08", "start_price": 4345.06, "total_price": 16566996, "volume": 66325, "volume_price": 807347, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.97, "per": "-"}, {"date": "20190829", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.67, "fluc_ratio": -0.01, "high_price": 4668.72, "last_price": 4585.15, "low_price": 4530.65, "month": "08", "start_price": 4593.2, "total_price": 16570006, "volume": 40862, "volume_price": 580272, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.97, "per": "-"}, {"date": "20190830", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 97.76, "fluc_ratio": 2.13, "high_price": 4707.12, "last_price": 4682.91, "low_price": 4648.15, "month": "08", "start_price": 4679.78, "total_price": 16908548, "volume": 22418, "volume_price": 306559, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.07, "per": "-"}, {"date": "20190902", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 99.64, "fluc_ratio": 2.13, "high_price": 4789.74, "last_price": 4782.55, "low_price": 4656.94, "month": "09", "start_price": 4680.42, "total_price": 17293025, "volume": 33451, "volume_price": 433903, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.18, "per": "-"}, {"date": "20190903", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -34.17, "fluc_ratio": -0.71, "high_price": 4834.97, "last_price": 4748.38, "low_price": 4744.18, "month": "09", "start_price": 4774.23, "total_price": 17161838, "volume": 45190, "volume_price": 468171, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.14, "per": "-"}, {"date": "20190904", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 63.38, "fluc_ratio": 1.33, "high_price": 4811.76, "last_price": 4811.76, "low_price": 4730.6, "month": "09", "start_price": 4736.01, "total_price": 17401250, "volume": 27027, "volume_price": 303117, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.09, "per": "-"}, {"date": "20190905", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.43, "fluc_ratio": 0.49, "high_price": 4887.52, "last_price": 4835.19, "low_price": 4798.8, "month": "09", "start_price": 4829.84, "total_price": 18275383, "volume": 28191, "volume_price": 339383, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.12, "per": "-"}, {"date": "20190906", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -71.08, "fluc_ratio": -1.47, "high_price": 4873.57, "last_price": 4764.11, "low_price": 4750.27, "month": "09", "start_price": 4873.46, "total_price": 18025580, "volume": 20127, "volume_price": 304669, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.05, "per": "-"}, {"date": "20190909", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -64.14, "fluc_ratio": -1.35, "high_price": 4807.34, "last_price": 4699.97, "low_price": 4688.47, "month": "09", "start_price": 4784.13, "total_price": 17782909, "volume": 14377, "volume_price": 219344, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.98, "per": "-"}, {"date": "20190910", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -91.11, "fluc_ratio": -1.94, "high_price": 4732.93, "last_price": 4608.86, "low_price": 4584.98, "month": "09", "start_price": 4717.79, "total_price": 17438510, "volume": 18356, "volume_price": 264274, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.89, "per": "-"}, {"date": "20190911", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 126.87, "fluc_ratio": 2.75, "high_price": 4781.05, "last_price": 4735.73, "low_price": 4641.9, "month": "09", "start_price": 4655.78, "total_price": 17918565, "volume": 20356, "volume_price": 316199, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.0, "per": "-"}, {"date": "20190916", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 169.57, "fluc_ratio": 3.58, "high_price": 4905.96, "last_price": 4905.3, "low_price": 4770.96, "month": "09", "start_price": 4795.44, "total_price": 18560221, "volume": 19194, "volume_price": 287898, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.18, "per": "-"}, {"date": "20190917", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 82.01, "fluc_ratio": 1.67, "high_price": 5052.53, "last_price": 4987.31, "low_price": 4876.18, "month": "09", "start_price": 4885.47, "total_price": 18870521, "volume": 26336, "volume_price": 419083, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.27, "per": "-"}, {"date": "20190918", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -54.28, "fluc_ratio": -1.09, "high_price": 5019.13, "last_price": 4933.03, "low_price": 4917.82, "month": "09", "start_price": 5005.72, "total_price": 18741493, "volume": 37014, "volume_price": 431780, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.21, "per": "-"}, {"date": "20190919", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -83.83, "fluc_ratio": -1.7, "high_price": 4970.54, "last_price": 4849.2, "low_price": 4817.79, "month": "09", "start_price": 4937.56, "total_price": 18422991, "volume": 35295, "volume_price": 440101, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.13, "per": "-"}, {"date": "20190920", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -73.15, "fluc_ratio": -1.51, "high_price": 4873.07, "last_price": 4776.05, "low_price": 4762.81, "month": "09", "start_price": 4855.75, "total_price": 18490215, "volume": 33324, "volume_price": 458491, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.06, "per": "-"}, {"date": "20190923", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -85.19, "fluc_ratio": -1.78, "high_price": 4798.34, "last_price": 4690.86, "low_price": 4689.15, "month": "09", "start_price": 4782.15, "total_price": 18160397, "volume": 18977, "volume_price": 308623, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.11, "per": "-"}, {"date": "20190924", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -315.81, "fluc_ratio": -6.73, "high_price": 4613.55, "last_price": 4375.05, "low_price": 4327.11, "month": "09", "start_price": 4613.55, "total_price": 16937729, "volume": 17011, "volume_price": 241305, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.77, "per": "-"}, {"date": "20190925", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -302.71, "fluc_ratio": -6.92, "high_price": 4380.46, "last_price": 4072.34, "low_price": 4066.16, "month": "09", "start_price": 4380.38, "total_price": 15765834, "volume": 34917, "volume_price": 579256, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.44, "per": "-"}, {"date": "20190926", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.47, "fluc_ratio": -0.16, "high_price": 4141.6, "last_price": 4065.87, "low_price": 3996.51, "month": "09", "start_price": 4094.09, "total_price": 15740783, "volume": 25720, "volume_price": 938930, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.43, "per": "-"}, {"date": "20190927", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -49.74, "fluc_ratio": -1.22, "high_price": 4064.17, "last_price": 4016.13, "low_price": 3965.76, "month": "09", "start_price": 4064.17, "total_price": 15548487, "volume": 25067, "volume_price": 423067, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.37, "per": "-"}, {"date": "20190930", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -111.45, "fluc_ratio": -2.78, "high_price": 4061.55, "last_price": 3904.68, "low_price": 3898.43, "month": "09", "start_price": 4055.48, "total_price": 15138944, "volume": 22019, "volume_price": 382082, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.26, "per": "-"}, {"date": "20191001", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 225.33, "fluc_ratio": 5.77, "high_price": 4130.01, "last_price": 4130.01, "low_price": 3925.97, "month": "10", "start_price": 3926.44, "total_price": 16012599, "volume": 43684, "volume_price": 615089, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.5, "per": "-"}, {"date": "20191002", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -93.73, "fluc_ratio": -2.27, "high_price": 4115.32, "last_price": 4036.28, "low_price": 4036.28, "month": "10", "start_price": 4091.72, "total_price": 15649185, "volume": 52093, "volume_price": 650212, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.4, "per": "-"}, {"date": "20191004", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.87, "fluc_ratio": 0.27, "high_price": 4093.66, "last_price": 4047.15, "low_price": 3993.29, "month": "10", "start_price": 4022.74, "total_price": 15692466, "volume": 53058, "volume_price": 684324, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.41, "per": "-"}, {"date": "20191007", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 361.88, "fluc_ratio": 8.94, "high_price": 4412.42, "last_price": 4409.03, "low_price": 4093.99, "month": "10", "start_price": 4093.99, "total_price": 17095614, "volume": 69863, "volume_price": 1087180, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.81, "per": "-"}, {"date": "20191008", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 100.17, "fluc_ratio": 2.27, "high_price": 4588.72, "last_price": 4509.2, "low_price": 4404.53, "month": "10", "start_price": 4446.52, "total_price": 17519409, "volume": 93387, "volume_price": 2148201, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.93, "per": "-"}, {"date": "20191010", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 22.62, "fluc_ratio": 0.5, "high_price": 4549.63, "last_price": 4531.82, "low_price": 4448.66, "month": "10", "start_price": 4465.57, "total_price": 17617217, "volume": 64990, "volume_price": 1213475, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.95, "per": "-"}, {"date": "20191011", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -139.21, "fluc_ratio": -3.07, "high_price": 4550.07, "last_price": 4392.61, "low_price": 4392.61, "month": "10", "start_price": 4517.38, "total_price": 17077601, "volume": 47706, "volume_price": 883768, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.8, "per": "-"}, {"date": "20191014", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 56.63, "fluc_ratio": 1.29, "high_price": 4510.31, "last_price": 4449.24, "low_price": 4414.29, "month": "10", "start_price": 4488.1, "total_price": 17375504, "volume": 29688, "volume_price": 545865, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.88, "per": "-"}, {"date": "20191015", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 66.79, "fluc_ratio": 1.5, "high_price": 4536.99, "last_price": 4516.03, "low_price": 4426.01, "month": "10", "start_price": 4436.99, "total_price": 17636304, "volume": 31924, "volume_price": 737398, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.96, "per": "-"}, {"date": "20191016", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -40.53, "fluc_ratio": -0.9, "high_price": 4537.69, "last_price": 4475.5, "low_price": 4442.87, "month": "10", "start_price": 4514.76, "total_price": 17478055, "volume": 40355, "volume_price": 823794, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.91, "per": "-"}, {"date": "20191017", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -71.96, "fluc_ratio": -1.61, "high_price": 4528.58, "last_price": 4403.54, "low_price": 4365.45, "month": "10", "start_price": 4482.15, "total_price": 17197021, "volume": 29587, "volume_price": 582682, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.83, "per": "-"}, {"date": "20191018", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -65.06, "fluc_ratio": -1.48, "high_price": 4441.95, "last_price": 4338.48, "low_price": 4326.49, "month": "10", "start_price": 4438.99, "total_price": 16942959, "volume": 40239, "volume_price": 544485, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.76, "per": "-"}, {"date": "20191021", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.55, "fluc_ratio": 0.1, "high_price": 4379.74, "last_price": 4343.03, "low_price": 4314.87, "month": "10", "start_price": 4325.18, "total_price": 16962184, "volume": 38126, "volume_price": 594936, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.76, "per": "-"}, {"date": "20191022", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 117.48, "fluc_ratio": 2.71, "high_price": 4571.99, "last_price": 4460.51, "low_price": 4355.21, "month": "10", "start_price": 4392.84, "total_price": 17421005, "volume": 67129, "volume_price": 1523596, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.89, "per": "-"}, {"date": "20191023", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 297.15, "fluc_ratio": 6.66, "high_price": 4760.1, "last_price": 4757.66, "low_price": 4513.87, "month": "10", "start_price": 4513.87, "total_price": 18581550, "volume": 98485, "volume_price": 2214440, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.22, "per": "-"}, {"date": "20191024", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -74.46, "fluc_ratio": -1.57, "high_price": 4820.73, "last_price": 4683.2, "low_price": 4548.56, "month": "10", "start_price": 4773.85, "total_price": 18380907, "volume": 104681, "volume_price": 1961194, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.13, "per": "-"}, {"date": "20191025", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -150.59, "fluc_ratio": -3.22, "high_price": 4637.6, "last_price": 4532.61, "low_price": 4515.82, "month": "10", "start_price": 4630.78, "total_price": 17789859, "volume": 53172, "volume_price": 859806, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.98, "per": "-"}, {"date": "20191028", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 33.51, "fluc_ratio": 0.74, "high_price": 4609.49, "last_price": 4566.12, "low_price": 4542.97, "month": "10", "start_price": 4563.67, "total_price": 17948007, "volume": 52986, "volume_price": 804681, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.03, "per": "-"}, {"date": "20191029", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 38.15, "fluc_ratio": 0.84, "high_price": 4668.35, "last_price": 4604.27, "low_price": 4545.4, "month": "10", "start_price": 4613.02, "total_price": 18177759, "volume": 62838, "volume_price": 1026701, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.07, "per": "-"}, {"date": "20191030", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -55.17, "fluc_ratio": -1.2, "high_price": 4627.83, "last_price": 4549.1, "low_price": 4548.66, "month": "10", "start_price": 4617.76, "total_price": 17960751, "volume": 38108, "volume_price": 599873, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.03, "per": "-"}, {"date": "20191031", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.71, "fluc_ratio": 0.46, "high_price": 4633.31, "last_price": 4569.81, "low_price": 4563.31, "month": "10", "start_price": 4601.68, "total_price": 18044163, "volume": 26431, "volume_price": 450041, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.05, "per": "-"}, {"date": "20191101", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 73.57, "fluc_ratio": 1.61, "high_price": 4647.29, "last_price": 4643.38, "low_price": 4538.64, "month": "11", "start_price": 4552.5, "total_price": 18335791, "volume": 31078, "volume_price": 571023, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.13, "per": "-"}, {"date": "20191104", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 48.77, "fluc_ratio": 1.05, "high_price": 4719.94, "last_price": 4692.15, "low_price": 4655.63, "month": "11", "start_price": 4695.36, "total_price": 18528382, "volume": 30894, "volume_price": 591284, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.18, "per": "-"}, {"date": "20191105", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 261.2, "fluc_ratio": 5.57, "high_price": 4953.35, "last_price": 4953.35, "low_price": 4673.63, "month": "11", "start_price": 4711.36, "total_price": 19602267, "volume": 60867, "volume_price": 1403739, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.47, "per": "-"}, {"date": "20191106", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -88.78, "fluc_ratio": -1.79, "high_price": 4978.25, "last_price": 4864.57, "low_price": 4856.28, "month": "11", "start_price": 4953.23, "total_price": 19250920, "volume": 41690, "volume_price": 776924, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.37, "per": "-"}, {"date": "20191107", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.65, "fluc_ratio": -0.26, "high_price": 4933.62, "last_price": 4851.92, "low_price": 4821.64, "month": "11", "start_price": 4859.38, "total_price": 19204267, "volume": 41043, "volume_price": 827357, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.36, "per": "-"}, {"date": "20191108", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.46, "fluc_ratio": 0.09, "high_price": 4894.88, "last_price": 4856.38, "low_price": 4825.9, "month": "11", "start_price": 4882.17, "total_price": 19227301, "volume": 30016, "volume_price": 705417, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.36, "per": "-"}, {"date": "20191111", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -39.35, "fluc_ratio": -0.81, "high_price": 4887.24, "last_price": 4817.03, "low_price": 4801.72, "month": "11", "start_price": 4883.96, "total_price": 19219354, "volume": 38434, "volume_price": 504407, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.32, "per": "-"}, {"date": "20191112", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -33.14, "fluc_ratio": -0.69, "high_price": 4857.94, "last_price": 4783.89, "low_price": 4765.92, "month": "11", "start_price": 4829.3, "total_price": 19088288, "volume": 29047, "volume_price": 442929, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.29, "per": "-"}, {"date": "20191113", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -86.11, "fluc_ratio": -1.8, "high_price": 4783.04, "last_price": 4697.78, "low_price": 4686.85, "month": "11", "start_price": 4782.98, "total_price": 18744698, "volume": 22662, "volume_price": 391089, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.19, "per": "-"}, {"date": "20191114", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 12.02, "fluc_ratio": 0.26, "high_price": 4749.82, "last_price": 4709.8, "low_price": 4681.77, "month": "11", "start_price": 4720.91, "total_price": 18926796, "volume": 25224, "volume_price": 493547, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.2, "per": "-"}, {"date": "20191115", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 93.66, "fluc_ratio": 1.99, "high_price": 4803.46, "last_price": 4803.46, "low_price": 4689.16, "month": "11", "start_price": 4715.85, "total_price": 19357631, "volume": 45496, "volume_price": 850615, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.34, "per": "-"}, {"date": "20191118", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 12.5, "fluc_ratio": 0.26, "high_price": 4850.91, "last_price": 4815.96, "low_price": 4796.12, "month": "11", "start_price": 4812.23, "total_price": 19407987, "volume": 36458, "volume_price": 742430, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.36, "per": "-"}, {"date": "20191119", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -82.51, "fluc_ratio": -1.71, "high_price": 4832.96, "last_price": 4733.45, "low_price": 4730.41, "month": "11", "start_price": 4832.96, "total_price": 19075510, "volume": 44138, "volume_price": 713117, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.28, "per": "-"}, {"date": "20191120", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -147.32, "fluc_ratio": -3.11, "high_price": 4740.74, "last_price": 4586.13, "low_price": 4586.13, "month": "11", "start_price": 4738.26, "total_price": 18481794, "volume": 48876, "volume_price": 809354, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.13, "per": "-"}, {"date": "20191121", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -126.62, "fluc_ratio": -2.76, "high_price": 4614.73, "last_price": 4459.51, "low_price": 4445.52, "month": "11", "start_price": 4600.8, "total_price": 17971548, "volume": 40772, "volume_price": 805414, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.99, "per": "-"}, {"date": "20191122", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -42.61, "fluc_ratio": -0.96, "high_price": 4504.28, "last_price": 4416.9, "low_price": 4374.87, "month": "11", "start_price": 4477.67, "total_price": 18112060, "volume": 65088, "volume_price": 807300, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.95, "per": "-"}, {"date": "20191125", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 169.96, "fluc_ratio": 3.85, "high_price": 4590.39, "last_price": 4586.86, "low_price": 4484.58, "month": "11", "start_price": 4485.39, "total_price": 18811103, "volume": 49501, "volume_price": 643678, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.19, "per": "-"}, {"date": "20191126", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 65.31, "fluc_ratio": 1.42, "high_price": 4690.6, "last_price": 4652.17, "low_price": 4593.38, "month": "11", "start_price": 4614.83, "total_price": 19082204, "volume": 56272, "volume_price": 907393, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.26, "per": "-"}, {"date": "20191127", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -79.23, "fluc_ratio": -1.7, "high_price": 4666.66, "last_price": 4572.94, "low_price": 4570.23, "month": "11", "start_price": 4662.45, "total_price": 18769799, "volume": 51388, "volume_price": 820696, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.18, "per": "-"}, {"date": "20191128", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -73.64, "fluc_ratio": -1.61, "high_price": 4624.55, "last_price": 4499.3, "low_price": 4496.99, "month": "11", "start_price": 4564.02, "total_price": 18468592, "volume": 27911, "volume_price": 428571, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.09, "per": "-"}, {"date": "20191129", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -90.15, "fluc_ratio": -2, "high_price": 4527.47, "last_price": 4409.15, "low_price": 4401.67, "month": "11", "start_price": 4508.78, "total_price": 18099516, "volume": 20856, "volume_price": 339820, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.99, "per": "-"}, {"date": "20191202", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 87.8, "fluc_ratio": 1.99, "high_price": 4530.27, "last_price": 4496.95, "low_price": 4430.63, "month": "12", "start_price": 4434.22, "total_price": 18459914, "volume": 21619, "volume_price": 382880, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.09, "per": "-"}, {"date": "20191203", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -75.78, "fluc_ratio": -1.69, "high_price": 4510, "last_price": 4421.17, "low_price": 4418.99, "month": "12", "start_price": 4473.73, "total_price": 18148841, "volume": 26238, "volume_price": 771612, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.69, "per": "-"}, {"date": "20191204", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -30.79, "fluc_ratio": -0.7, "high_price": 4456.46, "last_price": 4390.38, "low_price": 4383.66, "month": "12", "start_price": 4396.67, "total_price": 18023449, "volume": 17527, "volume_price": 389545, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.65, "per": "-"}, {"date": "20191205", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -97.22, "fluc_ratio": -2.21, "high_price": 4428.17, "last_price": 4293.16, "low_price": 4235.87, "month": "12", "start_price": 4428.17, "total_price": 17622233, "volume": 19437, "volume_price": 399209, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.55, "per": "-"}, {"date": "20191206", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 91.61, "fluc_ratio": 2.13, "high_price": 4384.77, "last_price": 4384.77, "low_price": 4306.52, "month": "12", "start_price": 4307.32, "total_price": 18075588, "volume": 29384, "volume_price": 460772, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.65, "per": "-"}, {"date": "20191209", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 65.54, "fluc_ratio": 1.49, "high_price": 4451.87, "last_price": 4450.31, "low_price": 4374.61, "month": "12", "start_price": 4413.74, "total_price": 18349215, "volume": 39142, "volume_price": 638004, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.73, "per": "-"}, {"date": "20191210", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 35.78, "fluc_ratio": 0.8, "high_price": 4500.97, "last_price": 4486.09, "low_price": 4434.46, "month": "12", "start_price": 4462.41, "total_price": 18496390, "volume": 42986, "volume_price": 580732, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.77, "per": "-"}, {"date": "20191211", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -22.31, "fluc_ratio": -0.5, "high_price": 4523.29, "last_price": 4463.78, "low_price": 4456.98, "month": "12", "start_price": 4489.5, "total_price": 18540428, "volume": 62241, "volume_price": 797860, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.74, "per": "-"}, {"date": "20191212", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 57.56, "fluc_ratio": 1.29, "high_price": 4547.23, "last_price": 4521.34, "low_price": 4476.74, "month": "12", "start_price": 4499.13, "total_price": 18813481, "volume": 37198, "volume_price": 583385, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.84, "per": "-"}, {"date": "20191213", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 35.89, "fluc_ratio": 0.79, "high_price": 4593.84, "last_price": 4557.23, "low_price": 4539.62, "month": "12", "start_price": 4567.48, "total_price": 18971557, "volume": 25508, "volume_price": 459279, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.88, "per": "-"}, {"date": "20191216", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -17.6, "fluc_ratio": -0.39, "high_price": 4599.06, "last_price": 4539.63, "low_price": 4533.18, "month": "12", "start_price": 4573.34, "total_price": 18898330, "volume": 44295, "volume_price": 492406, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.85, "per": "-"}, {"date": "20191217", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 70.31, "fluc_ratio": 1.55, "high_price": 4609.94, "last_price": 4609.94, "low_price": 4553.8, "month": "12", "start_price": 4559.49, "total_price": 19413473, "volume": 52311, "volume_price": 807691, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.93, "per": "-"}, {"date": "20191218", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -7.91, "fluc_ratio": -0.17, "high_price": 4622.55, "last_price": 4602.03, "low_price": 4588.51, "month": "12", "start_price": 4619.19, "total_price": 19380461, "volume": 41321, "volume_price": 685095, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.97, "per": "-"}, {"date": "20191219", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -26.66, "fluc_ratio": -0.58, "high_price": 4645.51, "last_price": 4575.37, "low_price": 4547.31, "month": "12", "start_price": 4616.95, "total_price": 19630126, "volume": 37017, "volume_price": 665022, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.95, "per": "-"}, {"date": "20191220", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -54.03, "fluc_ratio": -1.18, "high_price": 4583.96, "last_price": 4521.34, "low_price": 4519.61, "month": "12", "start_price": 4583.96, "total_price": 19698895, "volume": 30513, "volume_price": 567812, "year": "2019", "dividend_ratio": 0.0, "pbr": 4.98, "per": "-"}, {"date": "20191223", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 40.22, "fluc_ratio": 0.89, "high_price": 4601.54, "last_price": 4561.56, "low_price": 4533.91, "month": "12", "start_price": 4533.98, "total_price": 19874724, "volume": 23759, "volume_price": 475525, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.16, "per": "-"}, {"date": "20191224", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -90.87, "fluc_ratio": -1.99, "high_price": 4585.52, "last_price": 4470.69, "low_price": 4467.38, "month": "12", "start_price": 4584.8, "total_price": 19487340, "volume": 30700, "volume_price": 496832, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.06, "per": "-"}, {"date": "20191226", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 96.81, "fluc_ratio": 2.17, "high_price": 4567.5, "last_price": 4567.5, "low_price": 4473.3, "month": "12", "start_price": 4486.63, "total_price": 20060770, "volume": 24339, "volume_price": 505241, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.17, "per": "-"}, {"date": "20191227", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 156.73, "fluc_ratio": 3.43, "high_price": 4724.23, "last_price": 4724.23, "low_price": 4611.02, "month": "12", "start_price": 4611.02, "total_price": 20751617, "volume": 27264, "volume_price": 595823, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.37, "per": "-"}, {"date": "20191230", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 163.64, "fluc_ratio": 3.46, "high_price": 4892.5, "last_price": 4887.87, "low_price": 4764.7, "month": "12", "start_price": 4768.28, "total_price": 21470334, "volume": 30808, "volume_price": 648435, "year": "2019", "dividend_ratio": 0.0, "pbr": 5.56, "per": "-"}, {"date": "20200102", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 41.06, "fluc_ratio": 0.84, "high_price": 4932.04, "last_price": 4928.93, "low_price": 4828.05, "month": "01", "start_price": 4929.66, "total_price": 21650781, "volume": 24418, "volume_price": 528981, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.61, "per": "-"}, {"date": "20200103", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -79.6, "fluc_ratio": -1.61, "high_price": 4940.13, "last_price": 4849.33, "low_price": 4826.83, "month": "01", "start_price": 4936.94, "total_price": 21300779, "volume": 28922, "volume_price": 572836, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.52, "per": "-"}, {"date": "20200106", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -198.08, "fluc_ratio": -4.08, "high_price": 4773.15, "last_price": 4651.25, "low_price": 4651.25, "month": "01", "start_price": 4741.24, "total_price": 20434760, "volume": 41950, "volume_price": 631500, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.29, "per": "-"}, {"date": "20200107", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 126.41, "fluc_ratio": 2.72, "high_price": 4795.02, "last_price": 4777.66, "low_price": 4661.78, "month": "01", "start_price": 4712.7, "total_price": 21032596, "volume": 72235, "volume_price": 1079000, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.45, "per": "-"}, {"date": "20200108", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -233.31, "fluc_ratio": -4.88, "high_price": 4740.11, "last_price": 4544.35, "low_price": 4527.04, "month": "01", "start_price": 4728.18, "total_price": 20005477, "volume": 75196, "volume_price": 1354640, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.18, "per": "-"}, {"date": "20200109", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 178.29, "fluc_ratio": 3.92, "high_price": 4732.64, "last_price": 4722.64, "low_price": 4690.59, "month": "01", "start_price": 4712.26, "total_price": 20790556, "volume": 39794, "volume_price": 640641, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.38, "per": "-"}, {"date": "20200110", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 61.15, "fluc_ratio": 1.29, "high_price": 4783.79, "last_price": 4783.79, "low_price": 4701.19, "month": "01", "start_price": 4747.92, "total_price": 21060898, "volume": 43968, "volume_price": 710327, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.45, "per": "-"}, {"date": "20200113", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.72, "fluc_ratio": 0.1, "high_price": 4806.7, "last_price": 4788.51, "low_price": 4748.14, "month": "01", "start_price": 4780.23, "total_price": 21085086, "volume": 25333, "volume_price": 433976, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.46, "per": "-"}, {"date": "20200114", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -70.59, "fluc_ratio": -1.47, "high_price": 4810.67, "last_price": 4717.92, "low_price": 4711.81, "month": "01", "start_price": 4799.82, "total_price": 20774311, "volume": 30546, "volume_price": 514855, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.38, "per": "-"}, {"date": "20200115", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.17, "fluc_ratio": -0.02, "high_price": 4733.83, "last_price": 4716.75, "low_price": 4701.84, "month": "01", "start_price": 4731.21, "total_price": 20773756, "volume": 21771, "volume_price": 351014, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.38, "per": "-"}, {"date": "20200116", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -5.63, "fluc_ratio": -0.12, "high_price": 4750.47, "last_price": 4711.12, "low_price": 4665.98, "month": "01", "start_price": 4702.77, "total_price": 20748995, "volume": 23979, "volume_price": 398256, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.37, "per": "-"}, {"date": "20200117", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.17, "fluc_ratio": -0.02, "high_price": 4745.45, "last_price": 4709.95, "low_price": 4675.63, "month": "01", "start_price": 4723.01, "total_price": 20744628, "volume": 30241, "volume_price": 896493, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.37, "per": "-"}, {"date": "20200120", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -23.89, "fluc_ratio": -0.51, "high_price": 4728.76, "last_price": 4686.06, "low_price": 4675.59, "month": "01", "start_price": 4714.4, "total_price": 20639137, "volume": 35156, "volume_price": 712736, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.34, "per": "-"}, {"date": "20200121", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -85.72, "fluc_ratio": -1.83, "high_price": 4704.63, "last_price": 4600.34, "low_price": 4597.98, "month": "01", "start_price": 4684.03, "total_price": 20261579, "volume": 45617, "volume_price": 665388, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.25, "per": "-"}, {"date": "20200122", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 49, "fluc_ratio": 1.07, "high_price": 4668.04, "last_price": 4649.34, "low_price": 4603.75, "month": "01", "start_price": 4603.75, "total_price": 20480575, "volume": 39088, "volume_price": 498907, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.3, "per": "-"}, {"date": "20200123", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -72.24, "fluc_ratio": -1.55, "high_price": 4639.19, "last_price": 4577.1, "low_price": 4562.17, "month": "01", "start_price": 4630.41, "total_price": 20163801, "volume": 27804, "volume_price": 365748, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.22, "per": "-"}, {"date": "20200128", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -113.46, "fluc_ratio": -2.48, "high_price": 4493.14, "last_price": 4463.64, "low_price": 4417.99, "month": "01", "start_price": 4421.78, "total_price": 19663519, "volume": 53502, "volume_price": 602647, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.09, "per": "-"}, {"date": "20200129", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 41.67, "fluc_ratio": 0.93, "high_price": 4527.04, "last_price": 4505.31, "low_price": 4459.5, "month": "01", "start_price": 4502.79, "total_price": 19848695, "volume": 63475, "volume_price": 672050, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.14, "per": "-"}, {"date": "20200130", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -133.07, "fluc_ratio": -2.95, "high_price": 4525.88, "last_price": 4372.24, "low_price": 4350.52, "month": "01", "start_price": 4511.27, "total_price": 19269734, "volume": 87089, "volume_price": 635242, "year": "2020", "dividend_ratio": 0.0, "pbr": 4.99, "per": "-"}, {"date": "20200131", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -142.9, "fluc_ratio": -3.27, "high_price": 4411.84, "last_price": 4229.34, "low_price": 4221.63, "month": "01", "start_price": 4399.04, "total_price": 18639636, "volume": 48330, "volume_price": 514429, "year": "2020", "dividend_ratio": 0.0, "pbr": 4.83, "per": "-"}, {"date": "20200203", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 32.59, "fluc_ratio": 0.77, "high_price": 4282.8, "last_price": 4261.93, "low_price": 4122.96, "month": "02", "start_price": 4138.63, "total_price": 18792515, "volume": 39463, "volume_price": 466118, "year": "2020", "dividend_ratio": 0.0, "pbr": 4.86, "per": "-"}, {"date": "20200204", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 158.76, "fluc_ratio": 3.73, "high_price": 4420.69, "last_price": 4420.69, "low_price": 4289.89, "month": "02", "start_price": 4292.46, "total_price": 19494091, "volume": 38984, "volume_price": 473894, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.05, "per": "-"}, {"date": "20200205", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.53, "fluc_ratio": -0.19, "high_price": 4461.49, "last_price": 4412.16, "low_price": 4363.33, "month": "02", "start_price": 4454.31, "total_price": 19456474, "volume": 38757, "volume_price": 609982, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.04, "per": "-"}, {"date": "20200206", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 72.29, "fluc_ratio": 1.64, "high_price": 4489.3, "last_price": 4484.45, "low_price": 4422.59, "month": "02", "start_price": 4424.36, "total_price": 19777934, "volume": 42764, "volume_price": 458734, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.12, "per": "-"}, {"date": "20200207", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 58.11, "fluc_ratio": 1.3, "high_price": 4585.06, "last_price": 4542.56, "low_price": 4452.1, "month": "02", "start_price": 4487.16, "total_price": 20035495, "volume": 58502, "volume_price": 918796, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.19, "per": "-"}, {"date": "20200210", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.78, "fluc_ratio": -0.04, "high_price": 4559.41, "last_price": 4540.78, "low_price": 4495.38, "month": "02", "start_price": 4524.76, "total_price": 20080872, "volume": 29923, "volume_price": 463180, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.18, "per": "-"}, {"date": "20200211", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.45, "fluc_ratio": 0.52, "high_price": 4598.32, "last_price": 4564.23, "low_price": 4546.76, "month": "02", "start_price": 4556.45, "total_price": 20184683, "volume": 28193, "volume_price": 427546, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.21, "per": "-"}, {"date": "20200212", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -20.29, "fluc_ratio": -0.44, "high_price": 4558.35, "last_price": 4543.94, "low_price": 4515.47, "month": "02", "start_price": 4551.97, "total_price": 20094940, "volume": 32397, "volume_price": 366536, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.19, "per": "-"}, {"date": "20200213", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -28.53, "fluc_ratio": -0.63, "high_price": 4564.07, "last_price": 4515.41, "low_price": 4473.89, "month": "02", "start_price": 4559.06, "total_price": 19968766, "volume": 75145, "volume_price": 802618, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.16, "per": "-"}, {"date": "20200214", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -41.81, "fluc_ratio": -0.93, "high_price": 4573.61, "last_price": 4473.6, "low_price": 4455.27, "month": "02", "start_price": 4496.93, "total_price": 19784660, "volume": 47013, "volume_price": 863541, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.11, "per": "-"}, {"date": "20200217", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -29.38, "fluc_ratio": -0.66, "high_price": 4498.18, "last_price": 4444.22, "low_price": 4437.96, "month": "02", "start_price": 4485.74, "total_price": 19665888, "volume": 24803, "volume_price": 425421, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.08, "per": "-"}, {"date": "20200218", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -57.04, "fluc_ratio": -1.28, "high_price": 4441.29, "last_price": 4387.18, "low_price": 4367.84, "month": "02", "start_price": 4432.17, "total_price": 19413550, "volume": 24409, "volume_price": 344211, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.02, "per": "-"}, {"date": "20200219", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 21.26, "fluc_ratio": 0.48, "high_price": 4416.27, "last_price": 4408.44, "low_price": 4307.46, "month": "02", "start_price": 4410.13, "total_price": 19507627, "volume": 26108, "volume_price": 395772, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.04, "per": "-"}, {"date": "20200220", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 59.55, "fluc_ratio": 1.35, "high_price": 4481.47, "last_price": 4467.99, "low_price": 4413.01, "month": "02", "start_price": 4430, "total_price": 19870491, "volume": 109056, "volume_price": 1068421, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.11, "per": "-"}, {"date": "20200221", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -127.12, "fluc_ratio": -2.85, "high_price": 4445.66, "last_price": 4340.87, "low_price": 4340.87, "month": "02", "start_price": 4428.76, "total_price": 19305127, "volume": 64143, "volume_price": 730406, "year": "2020", "dividend_ratio": 0.0, "pbr": 4.98, "per": "-"}, {"date": "20200224", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -251.49, "fluc_ratio": -5.79, "high_price": 4257, "last_price": 4089.38, "low_price": 4088.3, "month": "02", "start_price": 4231.85, "total_price": 18186673, "volume": 35637, "volume_price": 451067, "year": "2020", "dividend_ratio": 0.0, "pbr": 4.69, "per": "-"}, {"date": "20200225", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 190.37, "fluc_ratio": 4.66, "high_price": 4280.93, "last_price": 4279.75, "low_price": 4063.37, "month": "02", "start_price": 4084.32, "total_price": 19039454, "volume": 55689, "volume_price": 544080, "year": "2020", "dividend_ratio": 0.0, "pbr": 4.91, "per": "-"}, {"date": "20200226", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 66.65, "fluc_ratio": 1.56, "high_price": 4360.77, "last_price": 4346.4, "low_price": 4172.44, "month": "02", "start_price": 4179.87, "total_price": 19335976, "volume": 40291, "volume_price": 516141, "year": "2020", "dividend_ratio": 0.0, "pbr": 4.98, "per": "-"}, {"date": "20200227", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -80.35, "fluc_ratio": -1.85, "high_price": 4447.44, "last_price": 4266.05, "low_price": 4231.64, "month": "02", "start_price": 4364.67, "total_price": 18978905, "volume": 66769, "volume_price": 1048028, "year": "2020", "dividend_ratio": 0.0, "pbr": 4.89, "per": "-"}, {"date": "20200228", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -197.21, "fluc_ratio": -4.62, "high_price": 4247.34, "last_price": 4068.84, "low_price": 4043.11, "month": "02", "start_price": 4188.74, "total_price": 18461298, "volume": 89413, "volume_price": 992730, "year": "2020", "dividend_ratio": 0.0, "pbr": 4.67, "per": "-"}, {"date": "20200302", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 105.99, "fluc_ratio": 2.6, "high_price": 4183.37, "last_price": 4174.83, "low_price": 4022.48, "month": "03", "start_price": 4115.04, "total_price": 18943934, "volume": 49756, "volume_price": 596508, "year": "2020", "dividend_ratio": 0.0, "pbr": 4.85, "per": "-"}, {"date": "20200303", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 76.93, "fluc_ratio": 1.84, "high_price": 4324.07, "last_price": 4251.76, "low_price": 4239.32, "month": "03", "start_price": 4273.65, "total_price": 19385979, "volume": 75060, "volume_price": 879677, "year": "2020", "dividend_ratio": 0.0, "pbr": 4.94, "per": "-"}, {"date": "20200304", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 132.52, "fluc_ratio": 3.12, "high_price": 4384.28, "last_price": 4384.28, "low_price": 4250.46, "month": "03", "start_price": 4253.64, "total_price": 19996250, "volume": 50670, "volume_price": 638154, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.14, "per": "-"}, {"date": "20200305", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 151.47, "fluc_ratio": 3.45, "high_price": 4566.78, "last_price": 4535.75, "low_price": 4428.29, "month": "03", "start_price": 4444.88, "total_price": 20687114, "volume": 70070, "volume_price": 1103509, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.31, "per": "-"}, {"date": "20200306", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -17.97, "fluc_ratio": -0.4, "high_price": 4554.28, "last_price": 4517.78, "low_price": 4466.86, "month": "03", "start_price": 4479.65, "total_price": 20605870, "volume": 99004, "volume_price": 1021970, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.29, "per": "-"}, {"date": "20200309", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -165.84, "fluc_ratio": -3.67, "high_price": 4491.02, "last_price": 4351.94, "low_price": 4345.71, "month": "03", "start_price": 4449.25, "total_price": 19850910, "volume": 111598, "volume_price": 1246714, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.1, "per": "-"}, {"date": "20200310", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.1, "fluc_ratio": 0.23, "high_price": 4367.53, "last_price": 4362.04, "low_price": 4268.8, "month": "03", "start_price": 4289.95, "total_price": 19896939, "volume": 157850, "volume_price": 1945571, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.11, "per": "-"}, {"date": "20200311", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -357.96, "fluc_ratio": -8.21, "high_price": 4377.56, "last_price": 4004.08, "low_price": 3944.52, "month": "03", "start_price": 4371.54, "total_price": 18264183, "volume": 85842, "volume_price": 1097844, "year": "2020", "dividend_ratio": 0.0, "pbr": 4.69, "per": "-"}, {"date": "20200312", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -218.12, "fluc_ratio": -5.45, "high_price": 4041.09, "last_price": 3785.96, "low_price": 3718.9, "month": "03", "start_price": 3963.16, "total_price": 17241413, "volume": 158642, "volume_price": 1213888, "year": "2020", "dividend_ratio": 0.0, "pbr": 4.43, "per": "-"}, {"date": "20200313", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -383.7, "fluc_ratio": -10.13, "high_price": 3593.53, "last_price": 3402.26, "low_price": 3099.36, "month": "03", "start_price": 3593.53, "total_price": 15497065, "volume": 116496, "volume_price": 1013722, "year": "2020", "dividend_ratio": 0.0, "pbr": 3.98, "per": "-"}, {"date": "20200316", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -82.87, "fluc_ratio": -2.44, "high_price": 3611.17, "last_price": 3319.39, "low_price": 3319.39, "month": "03", "start_price": 3516.42, "total_price": 15125091, "volume": 141204, "volume_price": 1216244, "year": "2020", "dividend_ratio": 0.0, "pbr": 3.88, "per": "-"}, {"date": "20200317", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 202.09, "fluc_ratio": 6.09, "high_price": 3537.18, "last_price": 3521.48, "low_price": 3188.9, "month": "03", "start_price": 3188.9, "total_price": 16045898, "volume": 130957, "volume_price": 1302269, "year": "2020", "dividend_ratio": 0.0, "pbr": 4.12, "per": "-"}, {"date": "20200318", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -235.63, "fluc_ratio": -6.69, "high_price": 3640.49, "last_price": 3285.85, "low_price": 3285.85, "month": "03", "start_price": 3580.18, "total_price": 14972255, "volume": 132523, "volume_price": 1186084, "year": "2020", "dividend_ratio": 0.01, "pbr": 3.85, "per": "-"}, {"date": "20200319", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -325.55, "fluc_ratio": -9.91, "high_price": 3456.16, "last_price": 2960.3, "low_price": 2884.73, "month": "03", "start_price": 3434.61, "total_price": 13489844, "volume": 133564, "volume_price": 1388821, "year": "2020", "dividend_ratio": 0.01, "pbr": 3.47, "per": "-"}, {"date": "20200320", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 275.24, "fluc_ratio": 9.3, "high_price": 3244.21, "last_price": 3235.54, "low_price": 3019.4, "month": "03", "start_price": 3092.05, "total_price": 14810846, "volume": 117571, "volume_price": 1017942, "year": "2020", "dividend_ratio": 0.01, "pbr": 3.8, "per": "-"}, {"date": "20200323", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -123.74, "fluc_ratio": -3.82, "high_price": 3210.44, "last_price": 3111.8, "low_price": 3073.36, "month": "03", "start_price": 3102.9, "total_price": 14228591, "volume": 103584, "volume_price": 860872, "year": "2020", "dividend_ratio": 0.01, "pbr": 3.67, "per": "-"}, {"date": "20200324", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 274.12, "fluc_ratio": 8.81, "high_price": 3385.92, "last_price": 3385.92, "low_price": 3179.3, "month": "03", "start_price": 3196.18, "total_price": 15481988, "volume": 87702, "volume_price": 1008199, "year": "2020", "dividend_ratio": 0.0, "pbr": 3.99, "per": "-"}, {"date": "20200325", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 197.63, "fluc_ratio": 5.84, "high_price": 3586.34, "last_price": 3583.55, "low_price": 3433.43, "month": "03", "start_price": 3493.08, "total_price": 16385670, "volume": 175510, "volume_price": 1840131, "year": "2020", "dividend_ratio": 0.0, "pbr": 4.23, "per": "-"}, {"date": "20200326", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 228.66, "fluc_ratio": 6.38, "high_price": 3992.24, "last_price": 3812.21, "low_price": 3607.32, "month": "03", "start_price": 3621.38, "total_price": 17434538, "volume": 179228, "volume_price": 2092524, "year": "2020", "dividend_ratio": 0.0, "pbr": 4.49, "per": "-"}, {"date": "20200327", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 76.69, "fluc_ratio": 2.01, "high_price": 4083.22, "last_price": 3888.9, "low_price": 3625.32, "month": "03", "start_price": 3977.97, "total_price": 17787552, "volume": 222185, "volume_price": 3257891, "year": "2020", "dividend_ratio": 0.0, "pbr": 4.59, "per": "-"}, {"date": "20200330", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 318.33, "fluc_ratio": 8.19, "high_price": 4208.33, "last_price": 4207.23, "low_price": 3874.56, "month": "03", "start_price": 3886.55, "total_price": 19244440, "volume": 132219, "volume_price": 1751501, "year": "2020", "dividend_ratio": 0.0, "pbr": 4.96, "per": "-"}, {"date": "20200331", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 201.72, "fluc_ratio": 4.79, "high_price": 4485.38, "last_price": 4408.95, "low_price": 4228.27, "month": "03", "start_price": 4320.87, "total_price": 20167164, "volume": 139078, "volume_price": 2649286, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.2, "per": "-"}, {"date": "20200401", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -213.13, "fluc_ratio": -4.83, "high_price": 4470.39, "last_price": 4195.82, "low_price": 4167.92, "month": "04", "start_price": 4424.98, "total_price": 19192249, "volume": 134620, "volume_price": 2173987, "year": "2020", "dividend_ratio": 0.0, "pbr": 4.95, "per": "-"}, {"date": "20200402", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 69.8, "fluc_ratio": 1.66, "high_price": 4266.01, "last_price": 4265.62, "low_price": 4064.5, "month": "04", "start_price": 4208.78, "total_price": 19511561, "volume": 113157, "volume_price": 1847656, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.04, "per": "-"}, {"date": "20200403", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 28.99, "fluc_ratio": 0.68, "high_price": 4352.75, "last_price": 4294.61, "low_price": 4221.86, "month": "04", "start_price": 4317.8, "total_price": 19647446, "volume": 107805, "volume_price": 1472801, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.07, "per": "-"}, {"date": "20200406", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 198.84, "fluc_ratio": 4.63, "high_price": 4493.45, "last_price": 4493.45, "low_price": 4348.31, "month": "04", "start_price": 4353.58, "total_price": 20567334, "volume": 122263, "volume_price": 1473453, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.31, "per": "-"}, {"date": "20200407", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 86.55, "fluc_ratio": 1.93, "high_price": 4580.34, "last_price": 4580, "low_price": 4406.25, "month": "04", "start_price": 4544.7, "total_price": 20963507, "volume": 147798, "volume_price": 2167186, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.41, "per": "-"}, {"date": "20200408", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -38.15, "fluc_ratio": -0.83, "high_price": 4625.56, "last_price": 4541.85, "low_price": 4541.85, "month": "04", "start_price": 4588.91, "total_price": 20788867, "volume": 122546, "volume_price": 2050896, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.37, "per": "-"}, {"date": "20200409", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 65.37, "fluc_ratio": 1.44, "high_price": 4620.48, "last_price": 4607.22, "low_price": 4546.74, "month": "04", "start_price": 4615.14, "total_price": 21092746, "volume": 80823, "volume_price": 1083467, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.44, "per": "-"}, {"date": "20200410", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -35.61, "fluc_ratio": -0.77, "high_price": 4699.6, "last_price": 4571.61, "low_price": 4411.93, "month": "04", "start_price": 4618.34, "total_price": 20941930, "volume": 118811, "volume_price": 1874713, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.4, "per": "-"}, {"date": "20200413", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -119.42, "fluc_ratio": -2.61, "high_price": 4615.68, "last_price": 4452.19, "low_price": 4452.19, "month": "04", "start_price": 4603.33, "total_price": 20398587, "volume": 95288, "volume_price": 1591699, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.26, "per": "-"}, {"date": "20200414", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 84.49, "fluc_ratio": 1.9, "high_price": 4564.66, "last_price": 4536.68, "low_price": 4453.53, "month": "04", "start_price": 4546.47, "total_price": 20796177, "volume": 84342, "volume_price": 1231851, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.37, "per": "-"}, {"date": "20200416", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 98.08, "fluc_ratio": 2.16, "high_price": 4634.76, "last_price": 4634.76, "low_price": 4499.95, "month": "04", "start_price": 4506.2, "total_price": 21249193, "volume": 89036, "volume_price": 1202696, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.49, "per": "-"}, {"date": "20200417", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.01, "fluc_ratio": 0, "high_price": 4668.51, "last_price": 4634.75, "low_price": 4601.71, "month": "04", "start_price": 4667.13, "total_price": 21253855, "volume": 63820, "volume_price": 863144, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.49, "per": "-"}, {"date": "20200420", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 111.47, "fluc_ratio": 2.41, "high_price": 4748.72, "last_price": 4746.22, "low_price": 4640.96, "month": "04", "start_price": 4645.53, "total_price": 21782981, "volume": 100836, "volume_price": 1386394, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.62, "per": "-"}, {"date": "20200421", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -37.82, "fluc_ratio": -0.8, "high_price": 4793.15, "last_price": 4708.4, "low_price": 4451.04, "month": "04", "start_price": 4748.53, "total_price": 21609391, "volume": 167516, "volume_price": 1862783, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.58, "per": "-"}, {"date": "20200422", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 21.41, "fluc_ratio": 0.45, "high_price": 4734.97, "last_price": 4729.81, "low_price": 4604.13, "month": "04", "start_price": 4627.34, "total_price": 21333115, "volume": 67963, "volume_price": 932433, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.6, "per": "-"}, {"date": "20200423", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 115.25, "fluc_ratio": 2.44, "high_price": 4854.6, "last_price": 4845.06, "low_price": 4740.35, "month": "04", "start_price": 4763.83, "total_price": 21874253, "volume": 123823, "volume_price": 1568261, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.74, "per": "-"}, {"date": "20200424", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -60.04, "fluc_ratio": -1.24, "high_price": 4900.04, "last_price": 4785.02, "low_price": 4736.29, "month": "04", "start_price": 4813.54, "total_price": 21620036, "volume": 81587, "volume_price": 1185459, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.67, "per": "-"}, {"date": "20200427", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 123.26, "fluc_ratio": 2.58, "high_price": 4909.67, "last_price": 4908.28, "low_price": 4819.6, "month": "04", "start_price": 4846.85, "total_price": 22198121, "volume": 57976, "volume_price": 901332, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.83, "per": "-"}, {"date": "20200428", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -92.18, "fluc_ratio": -1.88, "high_price": 4968.73, "last_price": 4816.1, "low_price": 4795.49, "month": "04", "start_price": 4961.81, "total_price": 21787108, "volume": 77474, "volume_price": 935331, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.72, "per": "-"}, {"date": "20200429", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -43.98, "fluc_ratio": -0.91, "high_price": 4842.14, "last_price": 4772.12, "low_price": 4751.48, "month": "04", "start_price": 4817.7, "total_price": 21583359, "volume": 140803, "volume_price": 988918, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.66, "per": "-"}, {"date": "20200504", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 64.3, "fluc_ratio": 1.35, "high_price": 4888.62, "last_price": 4836.42, "low_price": 4696.33, "month": "05", "start_price": 4715.47, "total_price": 21846561, "volume": 74582, "volume_price": 1189673, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.43, "per": "-"}, {"date": "20200506", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 140.15, "fluc_ratio": 2.9, "high_price": 5024.54, "last_price": 4976.57, "low_price": 4891.45, "month": "05", "start_price": 4924.73, "total_price": 22479939, "volume": 76486, "volume_price": 1540383, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.59, "per": "-"}, {"date": "20200507", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 80.17, "fluc_ratio": 1.61, "high_price": 5057.94, "last_price": 5056.74, "low_price": 4988.17, "month": "05", "start_price": 4990.11, "total_price": 22859859, "volume": 57034, "volume_price": 936710, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.68, "per": "-"}, {"date": "20200508", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 108.24, "fluc_ratio": 2.14, "high_price": 5187.32, "last_price": 5164.98, "low_price": 5079.69, "month": "05", "start_price": 5094.58, "total_price": 23354157, "volume": 71231, "volume_price": 1174269, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.8, "per": "-"}, {"date": "20200511", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 118.14, "fluc_ratio": 2.29, "high_price": 5353.34, "last_price": 5283.12, "low_price": 5138.71, "month": "05", "start_price": 5216.54, "total_price": 23898847, "volume": 67150, "volume_price": 1260229, "year": "2020", "dividend_ratio": 0.0, "pbr": 5.93, "per": "-"}, {"date": "20200512", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 87.41, "fluc_ratio": 1.65, "high_price": 5370.97, "last_price": 5370.53, "low_price": 5216.58, "month": "05", "start_price": 5314.59, "total_price": 24302627, "volume": 96223, "volume_price": 1603408, "year": "2020", "dividend_ratio": 0.0, "pbr": 6.03, "per": "-"}, {"date": "20200513", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 119.47, "fluc_ratio": 2.22, "high_price": 5514.61, "last_price": 5490, "low_price": 5337.09, "month": "05", "start_price": 5337.09, "total_price": 24304816, "volume": 109419, "volume_price": 1492401, "year": "2020", "dividend_ratio": 0.0, "pbr": 6.17, "per": "-"}, {"date": "20200514", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -45.25, "fluc_ratio": -0.82, "high_price": 5509.94, "last_price": 5444.75, "low_price": 5422.33, "month": "05", "start_price": 5466.26, "total_price": 24143840, "volume": 180826, "volume_price": 2573212, "year": "2020", "dividend_ratio": 0.0, "pbr": 6.11, "per": "-"}, {"date": "20200515", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.42, "fluc_ratio": -0.23, "high_price": 5492.75, "last_price": 5432.33, "low_price": 5376.39, "month": "05", "start_price": 5482.52, "total_price": 24444300, "volume": 78357, "volume_price": 1358171, "year": "2020", "dividend_ratio": 0.0, "pbr": 6.1, "per": "-"}, {"date": "20200518", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -58.18, "fluc_ratio": -1.07, "high_price": 5432.43, "last_price": 5374.15, "low_price": 5359.71, "month": "05", "start_price": 5411.8, "total_price": 24211500, "volume": 47395, "volume_price": 815789, "year": "2020", "dividend_ratio": 0.0, "pbr": 6.04, "per": "-"}, {"date": "20200519", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 21.08, "fluc_ratio": 0.39, "high_price": 5398.07, "last_price": 5395.23, "low_price": 5259, "month": "05", "start_price": 5398.07, "total_price": 24289075, "volume": 54661, "volume_price": 977176, "year": "2020", "dividend_ratio": 0.0, "pbr": 6.06, "per": "-"}, {"date": "20200520", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 90.61, "fluc_ratio": 1.68, "high_price": 5509.47, "last_price": 5485.84, "low_price": 5406.19, "month": "05", "start_price": 5415.04, "total_price": 24657129, "volume": 78461, "volume_price": 1202698, "year": "2020", "dividend_ratio": 0.0, "pbr": 6.17, "per": "-"}, {"date": "20200521", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 63.74, "fluc_ratio": 1.16, "high_price": 5568.48, "last_price": 5549.58, "low_price": 5519.57, "month": "05", "start_price": 5524.09, "total_price": 24911584, "volume": 68622, "volume_price": 1235608, "year": "2020", "dividend_ratio": 0.0, "pbr": 6.24, "per": "-"}, {"date": "20200522", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 39.18, "fluc_ratio": 0.71, "high_price": 5623.47, "last_price": 5588.76, "low_price": 5501.91, "month": "05", "start_price": 5575.82, "total_price": 25013608, "volume": 52701, "volume_price": 956110, "year": "2020", "dividend_ratio": 0.0, "pbr": 6.28, "per": "-"}, {"date": "20200525", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 62.94, "fluc_ratio": 1.13, "high_price": 5664.46, "last_price": 5651.7, "low_price": 5594.82, "month": "05", "start_price": 5625.53, "total_price": 25283177, "volume": 60339, "volume_price": 1127920, "year": "2020", "dividend_ratio": 0.0, "pbr": 6.35, "per": "-"}, {"date": "20200526", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 57.6, "fluc_ratio": 1.02, "high_price": 5710.86, "last_price": 5709.3, "low_price": 5625.09, "month": "05", "start_price": 5684.3, "total_price": 25542792, "volume": 41898, "volume_price": 945668, "year": "2020", "dividend_ratio": 0.0, "pbr": 6.42, "per": "-"}, {"date": "20200527", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 46.26, "fluc_ratio": 0.81, "high_price": 5790.57, "last_price": 5755.56, "low_price": 5691.2, "month": "05", "start_price": 5707.76, "total_price": 25828221, "volume": 46938, "volume_price": 1112687, "year": "2020", "dividend_ratio": 0.0, "pbr": 6.47, "per": "-"}, {"date": "20200528", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -63.74, "fluc_ratio": -1.11, "high_price": 5790.05, "last_price": 5691.82, "low_price": 5550.61, "month": "05", "start_price": 5787.94, "total_price": 25541564, "volume": 54996, "volume_price": 1100768, "year": "2020", "dividend_ratio": 0.0, "pbr": 6.41, "per": "-"}, {"date": "20200529", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 75.49, "fluc_ratio": 1.33, "high_price": 5776.9, "last_price": 5767.31, "low_price": 5607.13, "month": "05", "start_price": 5689.44, "total_price": 25839394, "volume": 35259, "volume_price": 746354, "year": "2020", "dividend_ratio": 0.0, "pbr": 6.5, "per": "-"}, {"date": "20200601", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 243.23, "fluc_ratio": 4.22, "high_price": 6018.71, "last_price": 6010.54, "low_price": 5794.83, "month": "06", "start_price": 5804.05, "total_price": 26988470, "volume": 62487, "volume_price": 1454629, "year": "2020", "dividend_ratio": 0.0, "pbr": 6.77, "per": "-"}, {"date": "20200602", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 190.86, "fluc_ratio": 3.18, "high_price": 6213.38, "last_price": 6201.4, "low_price": 5959, "month": "06", "start_price": 6006.41, "total_price": 28531215, "volume": 70108, "volume_price": 2213371, "year": "2020", "dividend_ratio": 0.0, "pbr": 6.99, "per": "-"}, {"date": "20200603", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -313.41, "fluc_ratio": -5.05, "high_price": 6238.63, "last_price": 5887.99, "low_price": 5836.91, "month": "06", "start_price": 6216.66, "total_price": 27088169, "volume": 51176, "volume_price": 1510552, "year": "2020", "dividend_ratio": 0.0, "pbr": 6.79, "per": "-"}, {"date": "20200604", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 99.6, "fluc_ratio": 1.69, "high_price": 6048.13, "last_price": 5987.59, "low_price": 5886.61, "month": "06", "start_price": 5949.92, "total_price": 27548564, "volume": 49552, "volume_price": 1307421, "year": "2020", "dividend_ratio": 0.0, "pbr": 6.9, "per": "-"}, {"date": "20200605", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 184.46, "fluc_ratio": 3.08, "high_price": 6179.16, "last_price": 6172.05, "low_price": 5959.82, "month": "06", "start_price": 6004.54, "total_price": 28396355, "volume": 42037, "volume_price": 1118664, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.12, "per": "-"}, {"date": "20200608", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 73.25, "fluc_ratio": 1.19, "high_price": 6245.44, "last_price": 6245.3, "low_price": 6180.52, "month": "06", "start_price": 6236.12, "total_price": 29231344, "volume": 74384, "volume_price": 1312885, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.31, "per": "-"}, {"date": "20200609", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 30.38, "fluc_ratio": 0.49, "high_price": 6276.53, "last_price": 6275.68, "low_price": 6120.69, "month": "06", "start_price": 6230.31, "total_price": 29377158, "volume": 59780, "volume_price": 1423468, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.32, "per": "-"}, {"date": "20200610", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 231.42, "fluc_ratio": 3.69, "high_price": 6510.08, "last_price": 6507.1, "low_price": 6275.44, "month": "06", "start_price": 6288.05, "total_price": 30469403, "volume": 181279, "volume_price": 3582936, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.59, "per": "-"}, {"date": "20200611", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 95.69, "fluc_ratio": 1.47, "high_price": 6629.12, "last_price": 6602.79, "low_price": 6505.54, "month": "06", "start_price": 6534.2, "total_price": 30921369, "volume": 118408, "volume_price": 3146691, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.7, "per": "-"}, {"date": "20200612", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -19.08, "fluc_ratio": -0.29, "high_price": 6594.51, "last_price": 6583.71, "low_price": 6321.18, "month": "06", "start_price": 6326.97, "total_price": 30833356, "volume": 91296, "volume_price": 2194764, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.68, "per": "-"}, {"date": "20200615", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -488.22, "fluc_ratio": -7.42, "high_price": 6677.5, "last_price": 6095.49, "low_price": 6073.69, "month": "06", "start_price": 6644.48, "total_price": 28552860, "volume": 83991, "volume_price": 2094438, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.11, "per": "-"}, {"date": "20200616", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 554.52, "fluc_ratio": 9.1, "high_price": 6650.26, "last_price": 6650.01, "low_price": 6311.39, "month": "06", "start_price": 6329.95, "total_price": 30337240, "volume": 104042, "volume_price": 2157311, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.76, "per": "-"}, {"date": "20200617", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -90.46, "fluc_ratio": -1.36, "high_price": 6645.56, "last_price": 6559.55, "low_price": 6346.57, "month": "06", "start_price": 6591.29, "total_price": 30354032, "volume": 110441, "volume_price": 2027780, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.66, "per": "-"}, {"date": "20200618", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 73.08, "fluc_ratio": 1.11, "high_price": 6742.4, "last_price": 6632.63, "low_price": 6557.79, "month": "06", "start_price": 6619.53, "total_price": 30843558, "volume": 96872, "volume_price": 2607030, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.83, "per": "-"}, {"date": "20200619", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 96.73, "fluc_ratio": 1.46, "high_price": 6748.56, "last_price": 6729.36, "low_price": 6590.73, "month": "06", "start_price": 6718.52, "total_price": 31335503, "volume": 76116, "volume_price": 2435011, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.94, "per": "-"}, {"date": "20200622", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 369.21, "fluc_ratio": 5.49, "high_price": 7113.39, "last_price": 7098.57, "low_price": 6769.2, "month": "06", "start_price": 6789.03, "total_price": 32147410, "volume": 80217, "volume_price": 2345649, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.26, "per": "-"}, {"date": "20200623", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.08, "fluc_ratio": 0.07, "high_price": 7195.28, "last_price": 7103.65, "low_price": 6926.46, "month": "06", "start_price": 7195.28, "total_price": 32197584, "volume": 69918, "volume_price": 2104139, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.27, "per": "-"}, {"date": "20200624", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -118.26, "fluc_ratio": -1.66, "high_price": 7357.87, "last_price": 6985.39, "low_price": 6924.74, "month": "06", "start_price": 7119.99, "total_price": 31685464, "volume": 122588, "volume_price": 2782254, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.14, "per": "-"}, {"date": "20200625", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -85.66, "fluc_ratio": -1.23, "high_price": 6982.04, "last_price": 6899.73, "low_price": 6776.29, "month": "06", "start_price": 6952.56, "total_price": 31171839, "volume": 85346, "volume_price": 2055430, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.04, "per": "-"}, {"date": "20200626", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -94.21, "fluc_ratio": -1.37, "high_price": 6998.05, "last_price": 6805.52, "low_price": 6718, "month": "06", "start_price": 6998.05, "total_price": 30762398, "volume": 142275, "volume_price": 2222610, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.97, "per": "-"}, {"date": "20200629", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -226.54, "fluc_ratio": -3.33, "high_price": 6805.13, "last_price": 6578.98, "low_price": 6528.05, "month": "06", "start_price": 6755.85, "total_price": 29670220, "volume": 97422, "volume_price": 1517336, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.7, "per": "-"}, {"date": "20200630", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -112.84, "fluc_ratio": -1.72, "high_price": 6693.75, "last_price": 6466.14, "low_price": 6328.17, "month": "06", "start_price": 6682.12, "total_price": 29041577, "volume": 57086, "volume_price": 1105942, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.57, "per": "-"}, {"date": "20200701", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -203.05, "fluc_ratio": -3.14, "high_price": 6511.85, "last_price": 6263.09, "low_price": 6254.01, "month": "07", "start_price": 6511.85, "total_price": 28135340, "volume": 61507, "volume_price": 1110719, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.34, "per": "-"}, {"date": "20200702", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 63.11, "fluc_ratio": 1.01, "high_price": 6420.14, "last_price": 6326.2, "low_price": 6223.27, "month": "07", "start_price": 6310.25, "total_price": 28405918, "volume": 52656, "volume_price": 938111, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.41, "per": "-"}, {"date": "20200703", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 152.62, "fluc_ratio": 2.41, "high_price": 6478.82, "last_price": 6478.82, "low_price": 6257.03, "month": "07", "start_price": 6355.13, "total_price": 29099540, "volume": 89413, "volume_price": 1349773, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.59, "per": "-"}, {"date": "20200706", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 24.93, "fluc_ratio": 0.38, "high_price": 6507.25, "last_price": 6503.75, "low_price": 6428.75, "month": "07", "start_price": 6500.09, "total_price": 29210074, "volume": 41013, "volume_price": 781879, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.62, "per": "-"}, {"date": "20200707", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 21.92, "fluc_ratio": 0.34, "high_price": 6574.5, "last_price": 6525.67, "low_price": 6460.01, "month": "07", "start_price": 6514.61, "total_price": 29919430, "volume": 51401, "volume_price": 1272569, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.65, "per": "-"}, {"date": "20200708", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 55.95, "fluc_ratio": 0.86, "high_price": 6590.14, "last_price": 6581.62, "low_price": 6474.31, "month": "07", "start_price": 6518.29, "total_price": 30186189, "volume": 45280, "volume_price": 1150917, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.72, "per": "-"}, {"date": "20200709", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -55.63, "fluc_ratio": -0.85, "high_price": 6600.84, "last_price": 6525.99, "low_price": 6502.95, "month": "07", "start_price": 6598.26, "total_price": 29948557, "volume": 39038, "volume_price": 766045, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.65, "per": "-"}, {"date": "20200710", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 62.35, "fluc_ratio": 0.96, "high_price": 6588.34, "last_price": 6588.34, "low_price": 6469.57, "month": "07", "start_price": 6514.77, "total_price": 30508395, "volume": 112125, "volume_price": 1755553, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.73, "per": "-"}, {"date": "20200713", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.74, "fluc_ratio": 0.09, "high_price": 6610.53, "last_price": 6594.08, "low_price": 6538.54, "month": "07", "start_price": 6609.08, "total_price": 30538414, "volume": 122592, "volume_price": 2122188, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.74, "per": "-"}, {"date": "20200714", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.09, "fluc_ratio": 0.15, "high_price": 6651.6, "last_price": 6604.17, "low_price": 6561.71, "month": "07", "start_price": 6563.07, "total_price": 30591281, "volume": 68907, "volume_price": 1479979, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.75, "per": "-"}, {"date": "20200715", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -70.13, "fluc_ratio": -1.06, "high_price": 6636.17, "last_price": 6534.04, "low_price": 6484.34, "month": "07", "start_price": 6632.15, "total_price": 30281581, "volume": 50253, "volume_price": 962836, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.67, "per": "-"}, {"date": "20200716", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -40.25, "fluc_ratio": -0.62, "high_price": 6569.24, "last_price": 6493.79, "low_price": 6452.73, "month": "07", "start_price": 6569.24, "total_price": 29853464, "volume": 44645, "volume_price": 855502, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.62, "per": "-"}, {"date": "20200717", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 47.98, "fluc_ratio": 0.74, "high_price": 6557.47, "last_price": 6541.77, "low_price": 6470.24, "month": "07", "start_price": 6505.34, "total_price": 29834796, "volume": 42606, "volume_price": 823824, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.68, "per": "-"}, {"date": "20200720", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.6, "fluc_ratio": 0.24, "high_price": 6571.76, "last_price": 6557.37, "low_price": 6499.77, "month": "07", "start_price": 6569.51, "total_price": 30011344, "volume": 59016, "volume_price": 1104719, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.7, "per": "-"}, {"date": "20200721", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 169.65, "fluc_ratio": 2.59, "high_price": 6784.01, "last_price": 6727.02, "low_price": 6580.16, "month": "07", "start_price": 6588.27, "total_price": 30793874, "volume": 75725, "volume_price": 1681784, "year": "2020", "dividend_ratio": 0.0, "pbr": 7.9, "per": "-"}, {"date": "20200722", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 157.55, "fluc_ratio": 2.34, "high_price": 6915.18, "last_price": 6884.57, "low_price": 6658.72, "month": "07", "start_price": 6748.32, "total_price": 31674991, "volume": 87659, "volume_price": 1921649, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.09, "per": "-"}, {"date": "20200723", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 338.3, "fluc_ratio": 4.91, "high_price": 7262.66, "last_price": 7222.87, "low_price": 6940.43, "month": "07", "start_price": 6955.51, "total_price": 30801006, "volume": 150316, "volume_price": 3328478, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.48, "per": "-"}, {"date": "20200724", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -39.17, "fluc_ratio": -0.54, "high_price": 7343.51, "last_price": 7183.7, "low_price": 7104.16, "month": "07", "start_price": 7230.05, "total_price": 30917144, "volume": 111311, "volume_price": 2377584, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.4, "per": "-"}, {"date": "20200727", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 104.63, "fluc_ratio": 1.46, "high_price": 7329.54, "last_price": 7288.33, "low_price": 7198.45, "month": "07", "start_price": 7208.18, "total_price": 31497099, "volume": 59875, "volume_price": 1866781, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.54, "per": "-"}, {"date": "20200728", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 146.01, "fluc_ratio": 2, "high_price": 7473.99, "last_price": 7434.34, "low_price": 7257.58, "month": "07", "start_price": 7326.14, "total_price": 32176072, "volume": 88726, "volume_price": 2762031, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.71, "per": "-"}, {"date": "20200729", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -60.22, "fluc_ratio": -0.81, "high_price": 7427.92, "last_price": 7374.12, "low_price": 7328.53, "month": "07", "start_price": 7421.46, "total_price": 31955236, "volume": 79968, "volume_price": 1499253, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.64, "per": "-"}, {"date": "20200730", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 52.23, "fluc_ratio": 0.71, "high_price": 7476.93, "last_price": 7426.35, "low_price": 7363.28, "month": "07", "start_price": 7420.13, "total_price": 32172931, "volume": 117213, "volume_price": 2370338, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.7, "per": "-"}, {"date": "20200731", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 205.01, "fluc_ratio": 2.76, "high_price": 7698.38, "last_price": 7631.36, "low_price": 7407.54, "month": "07", "start_price": 7433.27, "total_price": 32946169, "volume": 78150, "volume_price": 2549825, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.94, "per": "-"}, {"date": "20200803", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 167.99, "fluc_ratio": 2.2, "high_price": 7879.24, "last_price": 7799.35, "low_price": 7681.15, "month": "08", "start_price": 7748.63, "total_price": 33753685, "volume": 153749, "volume_price": 3580812, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.14, "per": "-"}, {"date": "20200804", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 228.12, "fluc_ratio": 2.92, "high_price": 8028.26, "last_price": 8027.47, "low_price": 7903.09, "month": "08", "start_price": 7941.12, "total_price": 34755841, "volume": 131046, "volume_price": 3059899, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.41, "per": "-"}, {"date": "20200805", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 106.17, "fluc_ratio": 1.32, "high_price": 8194.2, "last_price": 8133.64, "low_price": 8044.03, "month": "08", "start_price": 8044.45, "total_price": 35484922, "volume": 157820, "volume_price": 3046740, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.53, "per": "-"}, {"date": "20200806", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 73.16, "fluc_ratio": 0.9, "high_price": 8206.8, "last_price": 8206.8, "low_price": 8120.56, "month": "08", "start_price": 8190.92, "total_price": 35870743, "volume": 96223, "volume_price": 2670755, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.63, "per": "-"}, {"date": "20200807", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -68.93, "fluc_ratio": -0.84, "high_price": 8288.77, "last_price": 8137.87, "low_price": 8117.45, "month": "08", "start_price": 8288.77, "total_price": 35758641, "volume": 80279, "volume_price": 2483342, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.55, "per": "-"}, {"date": "20200810", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 86.45, "fluc_ratio": 1.06, "high_price": 8242.41, "last_price": 8224.32, "low_price": 8076.78, "month": "08", "start_price": 8153.66, "total_price": 36255056, "volume": 72858, "volume_price": 1957944, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.65, "per": "-"}, {"date": "20200811", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -67.55, "fluc_ratio": -0.82, "high_price": 8210.06, "last_price": 8156.77, "low_price": 8095.54, "month": "08", "start_price": 8184.47, "total_price": 36027537, "volume": 77805, "volume_price": 2156543, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.57, "per": "-"}, {"date": "20200812", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -296.3, "fluc_ratio": -3.63, "high_price": 8112.74, "last_price": 7860.47, "low_price": 7789.42, "month": "08", "start_price": 8112.74, "total_price": 34648071, "volume": 92480, "volume_price": 2331866, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.22, "per": "-"}, {"date": "20200813", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 17.69, "fluc_ratio": 0.23, "high_price": 7950.7, "last_price": 7878.16, "low_price": 7793.95, "month": "08", "start_price": 7910.32, "total_price": 37407726, "volume": 63051, "volume_price": 1731260, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.25, "per": "-"}, {"date": "20200814", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -261.89, "fluc_ratio": -3.32, "high_price": 7902.99, "last_price": 7616.27, "low_price": 7589.82, "month": "08", "start_price": 7902.99, "total_price": 36164429, "volume": 57628, "volume_price": 1480118, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.94, "per": "-"}, {"date": "20200818", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -211.78, "fluc_ratio": -2.78, "high_price": 7666.22, "last_price": 7404.49, "low_price": 7340.62, "month": "08", "start_price": 7640.05, "total_price": 35196153, "volume": 88668, "volume_price": 2263225, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.69, "per": "-"}, {"date": "20200819", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 252.84, "fluc_ratio": 3.41, "high_price": 7667.77, "last_price": 7657.33, "low_price": 7503.59, "month": "08", "start_price": 7561.82, "total_price": 36400777, "volume": 82948, "volume_price": 2659758, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.99, "per": "-"}, {"date": "20200820", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -64.03, "fluc_ratio": -0.84, "high_price": 7798.45, "last_price": 7593.3, "low_price": 7442.98, "month": "08", "start_price": 7662.91, "total_price": 36097052, "volume": 98125, "volume_price": 2427029, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.92, "per": "-"}, {"date": "20200821", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -71.27, "fluc_ratio": -0.94, "high_price": 7665.32, "last_price": 7522.03, "low_price": 7404.44, "month": "08", "start_price": 7661.88, "total_price": 35989450, "volume": 79464, "volume_price": 2508951, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.84, "per": "-"}, {"date": "20200824", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 340.29, "fluc_ratio": 4.52, "high_price": 7862.32, "last_price": 7862.32, "low_price": 7489.16, "month": "08", "start_price": 7591.61, "total_price": 37666344, "volume": 75693, "volume_price": 2294131, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.29, "per": "-"}, {"date": "20200825", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 272.74, "fluc_ratio": 3.47, "high_price": 8135.82, "last_price": 8135.06, "low_price": 7915.29, "month": "08", "start_price": 7945.68, "total_price": 38974349, "volume": 85861, "volume_price": 2818579, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.61, "per": "-"}, {"date": "20200826", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 87.76, "fluc_ratio": 1.08, "high_price": 8276.45, "last_price": 8222.82, "low_price": 8031.37, "month": "08", "start_price": 8151.68, "total_price": 39415615, "volume": 92539, "volume_price": 2581116, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.72, "per": "-"}, {"date": "20200827", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 138.35, "fluc_ratio": 1.68, "high_price": 8396.35, "last_price": 8361.17, "low_price": 8131.49, "month": "08", "start_price": 8241.44, "total_price": 40079285, "volume": 94565, "volume_price": 3548572, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.88, "per": "-"}, {"date": "20200828", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 32.05, "fluc_ratio": 0.38, "high_price": 8556.75, "last_price": 8393.22, "low_price": 8360.83, "month": "08", "start_price": 8385.79, "total_price": 40248885, "volume": 90447, "volume_price": 2351078, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.92, "per": "-"}, {"date": "20200831", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 233.95, "fluc_ratio": 2.79, "high_price": 8627.58, "last_price": 8627.17, "low_price": 8461.65, "month": "08", "start_price": 8461.65, "total_price": 41374680, "volume": 77306, "volume_price": 2561696, "year": "2020", "dividend_ratio": 0.0, "pbr": 10.2, "per": "-"}, {"date": "20200901", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -73.45, "fluc_ratio": -0.85, "high_price": 8695.28, "last_price": 8553.72, "low_price": 8493.96, "month": "09", "start_price": 8590.78, "total_price": 41022828, "volume": 56853, "volume_price": 1707310, "year": "2020", "dividend_ratio": 0.0, "pbr": 10.11, "per": "-"}, {"date": "20200902", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 190.53, "fluc_ratio": 2.23, "high_price": 8751.78, "last_price": 8744.25, "low_price": 8532.92, "month": "09", "start_price": 8610.88, "total_price": 41936654, "volume": 57606, "volume_price": 1846286, "year": "2020", "dividend_ratio": 0.0, "pbr": 10.34, "per": "-"}, {"date": "20200903", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 100.86, "fluc_ratio": 1.15, "high_price": 8856.28, "last_price": 8845.11, "low_price": 8734.31, "month": "09", "start_price": 8769.24, "total_price": 42420837, "volume": 80022, "volume_price": 1811328, "year": "2020", "dividend_ratio": 0.0, "pbr": 10.46, "per": "-"}, {"date": "20200904", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -85.32, "fluc_ratio": -0.96, "high_price": 8785.43, "last_price": 8759.79, "low_price": 8439.31, "month": "09", "start_price": 8439.31, "total_price": 42029497, "volume": 78394, "volume_price": 2085763, "year": "2020", "dividend_ratio": 0.0, "pbr": 10.36, "per": "-"}, {"date": "20200907", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 111.14, "fluc_ratio": 1.27, "high_price": 8922.1, "last_price": 8870.93, "low_price": 8787.68, "month": "09", "start_price": 8833.54, "total_price": 42564058, "volume": 75010, "volume_price": 1911763, "year": "2020", "dividend_ratio": 0.0, "pbr": 10.49, "per": "-"}, {"date": "20200908", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -172.24, "fluc_ratio": -1.94, "high_price": 8929.51, "last_price": 8698.69, "low_price": 8671.8, "month": "09", "start_price": 8909.35, "total_price": 41738800, "volume": 81250, "volume_price": 2327815, "year": "2020", "dividend_ratio": 0.0, "pbr": 10.29, "per": "-"}, {"date": "20200909", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -218.16, "fluc_ratio": -2.51, "high_price": 8622.85, "last_price": 8480.53, "low_price": 8477.41, "month": "09", "start_price": 8526.03, "total_price": 40691970, "volume": 94971, "volume_price": 1986201, "year": "2020", "dividend_ratio": 0.0, "pbr": 10.03, "per": "-"}, {"date": "20200910", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 156.15, "fluc_ratio": 1.84, "high_price": 8666.45, "last_price": 8636.68, "low_price": 8524.34, "month": "09", "start_price": 8619.79, "total_price": 41476381, "volume": 63681, "volume_price": 1814863, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.77, "per": "-"}, {"date": "20200911", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 97.63, "fluc_ratio": 1.13, "high_price": 8734.31, "last_price": 8734.31, "low_price": 8507.01, "month": "09", "start_price": 8614.37, "total_price": 41954084, "volume": 71933, "volume_price": 1739321, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.88, "per": "-"}, {"date": "20200914", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 35.27, "fluc_ratio": 0.4, "high_price": 8828.69, "last_price": 8769.58, "low_price": 8715.43, "month": "09", "start_price": 8825.82, "total_price": 42347492, "volume": 94638, "volume_price": 1707799, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.92, "per": "-"}, {"date": "20200915", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 152.86, "fluc_ratio": 1.74, "high_price": 8929.26, "last_price": 8922.44, "low_price": 8762.71, "month": "09", "start_price": 8801.83, "total_price": 43085669, "volume": 127400, "volume_price": 2957877, "year": "2020", "dividend_ratio": 0.0, "pbr": 10.14, "per": "-"}, {"date": "20200916", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.16, "fluc_ratio": -0.05, "high_price": 9016.84, "last_price": 8918.28, "low_price": 8842.52, "month": "09", "start_price": 8956.94, "total_price": 43304623, "volume": 84059, "volume_price": 2127533, "year": "2020", "dividend_ratio": 0.0, "pbr": 10.13, "per": "-"}, {"date": "20200917", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -177.02, "fluc_ratio": -1.98, "high_price": 8924.96, "last_price": 8741.26, "low_price": 8735.41, "month": "09", "start_price": 8918.89, "total_price": 42450470, "volume": 58698, "volume_price": 1398972, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.97, "per": "-"}, {"date": "20200918", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -7.22, "fluc_ratio": -0.08, "high_price": 8774.64, "last_price": 8734.04, "low_price": 8608.63, "month": "09", "start_price": 8752.1, "total_price": 42421973, "volume": 77720, "volume_price": 2219920, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.97, "per": "-"}, {"date": "20200921", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -310.18, "fluc_ratio": -3.55, "high_price": 8738.67, "last_price": 8423.86, "low_price": 8320.22, "month": "09", "start_price": 8735.88, "total_price": 40957556, "volume": 73618, "volume_price": 1724347, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.62, "per": "-"}, {"date": "20200922", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -232.58, "fluc_ratio": -2.76, "high_price": 8422.19, "last_price": 8191.28, "low_price": 8129.85, "month": "09", "start_price": 8422.19, "total_price": 39786525, "volume": 81214, "volume_price": 2164637, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.36, "per": "-"}, {"date": "20200923", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -115.89, "fluc_ratio": -1.41, "high_price": 8330.21, "last_price": 8075.39, "low_price": 7898.22, "month": "09", "start_price": 8330.21, "total_price": 39239948, "volume": 117834, "volume_price": 2515313, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.24, "per": "-"}, {"date": "20200924", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -576.1, "fluc_ratio": -7.13, "high_price": 7904.92, "last_price": 7499.29, "low_price": 7488.62, "month": "09", "start_price": 7842.48, "total_price": 36458191, "volume": 84688, "volume_price": 2024231, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.58, "per": "-"}, {"date": "20200925", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 85.87, "fluc_ratio": 1.15, "high_price": 7761.87, "last_price": 7585.16, "low_price": 7445.13, "month": "09", "start_price": 7631.04, "total_price": 36877845, "volume": 69313, "volume_price": 1364167, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.68, "per": "-"}, {"date": "20200928", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 331.22, "fluc_ratio": 4.37, "high_price": 7921.78, "last_price": 7916.38, "low_price": 7696.97, "month": "09", "start_price": 7710.39, "total_price": 38481059, "volume": 49866, "volume_price": 949735, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.06, "per": "-"}, {"date": "20200929", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 199.41, "fluc_ratio": 2.52, "high_price": 8123.69, "last_price": 8115.79, "low_price": 7969.91, "month": "09", "start_price": 8026.44, "total_price": 39517955, "volume": 65675, "volume_price": 1334578, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.31, "per": "-"}, {"date": "20201005", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 148.21, "fluc_ratio": 1.83, "high_price": 8284.98, "last_price": 8264, "low_price": 8055.87, "month": "10", "start_price": 8147.77, "total_price": 40247619, "volume": 77572, "volume_price": 1948932, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.48, "per": "-"}, {"date": "20201006", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 58.92, "fluc_ratio": 0.71, "high_price": 8391.74, "last_price": 8322.92, "low_price": 8239.24, "month": "10", "start_price": 8331.42, "total_price": 40542826, "volume": 53529, "volume_price": 1342223, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.55, "per": "-"}, {"date": "20201007", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 14.21, "fluc_ratio": 0.17, "high_price": 8343.08, "last_price": 8337.13, "low_price": 8234.35, "month": "10", "start_price": 8238.41, "total_price": 40611666, "volume": 106795, "volume_price": 1513087, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.57, "per": "-"}, {"date": "20201008", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 3.77, "fluc_ratio": 0.05, "high_price": 8394, "last_price": 8340.9, "low_price": 8292.28, "month": "10", "start_price": 8382.42, "total_price": 40831669, "volume": 65080, "volume_price": 1260295, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.57, "per": "-"}, {"date": "20201012", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 21.65, "fluc_ratio": 0.26, "high_price": 8366.34, "last_price": 8362.55, "low_price": 8293.67, "month": "10", "start_price": 8366.34, "total_price": 40947526, "volume": 70847, "volume_price": 1330977, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.65, "per": "-"}, {"date": "20201013", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -52.59, "fluc_ratio": -0.63, "high_price": 8389.78, "last_price": 8309.96, "low_price": 8256.45, "month": "10", "start_price": 8389.78, "total_price": 40688378, "volume": 58778, "volume_price": 1275586, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.59, "per": "-"}, {"date": "20201014", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -118.08, "fluc_ratio": -1.42, "high_price": 8319.19, "last_price": 8191.88, "low_price": 8153.33, "month": "10", "start_price": 8310.05, "total_price": 40165092, "volume": 57121, "volume_price": 1110764, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.46, "per": "-"}, {"date": "20201015", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -235.22, "fluc_ratio": -2.87, "high_price": 8160.45, "last_price": 7956.66, "low_price": 7821.02, "month": "10", "start_price": 8160.45, "total_price": 39214623, "volume": 53478, "volume_price": 1471380, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.2, "per": "-"}, {"date": "20201016", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -136.96, "fluc_ratio": -1.72, "high_price": 8014.87, "last_price": 7819.7, "low_price": 7689.48, "month": "10", "start_price": 7967.46, "total_price": 38543040, "volume": 46432, "volume_price": 1178061, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.04, "per": "-"}, {"date": "20201019", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -245.21, "fluc_ratio": -3.14, "high_price": 7853.29, "last_price": 7574.49, "low_price": 7574.49, "month": "10", "start_price": 7853.29, "total_price": 37452081, "volume": 48161, "volume_price": 1195059, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.76, "per": "-"}, {"date": "20201020", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 40.07, "fluc_ratio": 0.53, "high_price": 7614.56, "last_price": 7614.56, "low_price": 7309.72, "month": "10", "start_price": 7452.88, "total_price": 37701653, "volume": 64706, "volume_price": 1594614, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.84, "per": "-"}, {"date": "20201021", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.8, "fluc_ratio": 0.1, "high_price": 7663.1, "last_price": 7622.36, "low_price": 7531.87, "month": "10", "start_price": 7659.61, "total_price": 37738116, "volume": 50924, "volume_price": 1061251, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.85, "per": "-"}, {"date": "20201022", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -285.85, "fluc_ratio": -3.75, "high_price": 7542.75, "last_price": 7336.51, "low_price": 7336.51, "month": "10", "start_price": 7542.75, "total_price": 36554549, "volume": 51862, "volume_price": 981004, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.52, "per": "-"}, {"date": "20201023", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 48.66, "fluc_ratio": 0.66, "high_price": 7442.78, "last_price": 7385.17, "low_price": 7301.07, "month": "10", "start_price": 7401.87, "total_price": 36802159, "volume": 32551, "volume_price": 790250, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.63, "per": "-"}, {"date": "20201026", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -413.24, "fluc_ratio": -5.6, "high_price": 7378.64, "last_price": 6971.93, "low_price": 6969.87, "month": "10", "start_price": 7377.46, "total_price": 34774794, "volume": 50705, "volume_price": 1284809, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.15, "per": "-"}, {"date": "20201027", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 131.66, "fluc_ratio": 1.89, "high_price": 7241.72, "last_price": 7103.59, "low_price": 6827.3, "month": "10", "start_price": 6882.96, "total_price": 35436150, "volume": 65986, "volume_price": 1815689, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.31, "per": "-"}, {"date": "20201028", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 318.97, "fluc_ratio": 4.49, "high_price": 7424.71, "last_price": 7422.56, "low_price": 7134.65, "month": "10", "start_price": 7134.65, "total_price": 37197977, "volume": 42316, "volume_price": 1162658, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.69, "per": "-"}, {"date": "20201029", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 111.89, "fluc_ratio": 1.51, "high_price": 7543.03, "last_price": 7534.45, "low_price": 7276.35, "month": "10", "start_price": 7293.76, "total_price": 37876165, "volume": 66714, "volume_price": 1460562, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.83, "per": "-"}, {"date": "20201030", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -252.84, "fluc_ratio": -3.36, "high_price": 7545.61, "last_price": 7281.61, "low_price": 7257.62, "month": "10", "start_price": 7533.07, "total_price": 36610906, "volume": 53524, "volume_price": 1463367, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.54, "per": "-"}, {"date": "20201102", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 74.72, "fluc_ratio": 1.03, "high_price": 7418.5, "last_price": 7356.33, "low_price": 7242.64, "month": "11", "start_price": 7332.82, "total_price": 36990238, "volume": 46152, "volume_price": 1249876, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.63, "per": "-"}, {"date": "20201103", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 188.69, "fluc_ratio": 2.57, "high_price": 7570.84, "last_price": 7545.02, "low_price": 7436.29, "month": "11", "start_price": 7436.35, "total_price": 37944112, "volume": 57322, "volume_price": 1787165, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.85, "per": "-"}, {"date": "20201104", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 185.24, "fluc_ratio": 2.46, "high_price": 7737.12, "last_price": 7730.26, "low_price": 7577.59, "month": "11", "start_price": 7635.17, "total_price": 38882673, "volume": 84132, "volume_price": 2203311, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.07, "per": "-"}, {"date": "20201105", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 238.77, "fluc_ratio": 3.09, "high_price": 7973.41, "last_price": 7969.03, "low_price": 7796.03, "month": "11", "start_price": 7820.03, "total_price": 40086042, "volume": 67835, "volume_price": 2177500, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.35, "per": "-"}, {"date": "20201106", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -137.44, "fluc_ratio": -1.72, "high_price": 8029.29, "last_price": 7831.59, "low_price": 7787.52, "month": "11", "start_price": 8022.63, "total_price": 39396958, "volume": 97059, "volume_price": 3860581, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.19, "per": "-"}, {"date": "20201109", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 115.66, "fluc_ratio": 1.48, "high_price": 7982.27, "last_price": 7947.25, "low_price": 7907.47, "month": "11", "start_price": 7930.47, "total_price": 39978413, "volume": 48577, "volume_price": 1512787, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.32, "per": "-"}, {"date": "20201110", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -406.44, "fluc_ratio": -5.11, "high_price": 7745.45, "last_price": 7540.81, "low_price": 7501.21, "month": "11", "start_price": 7745.45, "total_price": 37930796, "volume": 67497, "volume_price": 2075283, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.85, "per": "-"}, {"date": "20201111", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -210.2, "fluc_ratio": -2.79, "high_price": 7516.64, "last_price": 7330.61, "low_price": 7249.99, "month": "11", "start_price": 7506.74, "total_price": 36880838, "volume": 68754, "volume_price": 1966167, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.6, "per": "-"}, {"date": "20201112", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -40.68, "fluc_ratio": -0.55, "high_price": 7503.33, "last_price": 7289.93, "low_price": 7266.35, "month": "11", "start_price": 7392.26, "total_price": 36657068, "volume": 52333, "volume_price": 1473770, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.56, "per": "-"}, {"date": "20201113", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 46.56, "fluc_ratio": 0.64, "high_price": 7354.74, "last_price": 7336.49, "low_price": 7103.21, "month": "11", "start_price": 7276.05, "total_price": 36855980, "volume": 62681, "volume_price": 1402710, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.66, "per": "-"}, {"date": "20201116", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 54.54, "fluc_ratio": 0.74, "high_price": 7440.58, "last_price": 7391.03, "low_price": 7341.16, "month": "11", "start_price": 7388.56, "total_price": 37138069, "volume": 56448, "volume_price": 1548867, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.73, "per": "-"}, {"date": "20201117", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -54.79, "fluc_ratio": -0.74, "high_price": 7362.8, "last_price": 7336.24, "low_price": 7233.6, "month": "11", "start_price": 7313.45, "total_price": 36922884, "volume": 63286, "volume_price": 2505135, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.68, "per": "-"}, {"date": "20201118", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 225.75, "fluc_ratio": 3.08, "high_price": 7564.15, "last_price": 7561.99, "low_price": 7325.72, "month": "11", "start_price": 7383.03, "total_price": 38535781, "volume": 85641, "volume_price": 2722139, "year": "2020", "dividend_ratio": 0.0, "pbr": 8.95, "per": "-"}, {"date": "20201119", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 176.09, "fluc_ratio": 2.33, "high_price": 7810.53, "last_price": 7738.08, "low_price": 7535.78, "month": "11", "start_price": 7575.27, "total_price": 39375532, "volume": 90541, "volume_price": 3438345, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.39, "per": "-"}, {"date": "20201120", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 166.51, "fluc_ratio": 2.15, "high_price": 7904.62, "last_price": 7904.59, "low_price": 7780.69, "month": "11", "start_price": 7807.94, "total_price": 40245395, "volume": 86217, "volume_price": 2951050, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.6, "per": "-"}, {"date": "20201123", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.97, "fluc_ratio": -0.19, "high_price": 7936.57, "last_price": 7889.62, "low_price": 7872.76, "month": "11", "start_price": 7921.78, "total_price": 40163628, "volume": 76612, "volume_price": 1984494, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.58, "per": "-"}, {"date": "20201124", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -96.76, "fluc_ratio": -1.23, "high_price": 7897.06, "last_price": 7792.86, "low_price": 7744.99, "month": "11", "start_price": 7891.19, "total_price": 39686966, "volume": 83920, "volume_price": 2489196, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.46, "per": "-"}, {"date": "20201125", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -111.11, "fluc_ratio": -1.43, "high_price": 7849.78, "last_price": 7681.75, "low_price": 7599.01, "month": "11", "start_price": 7832.79, "total_price": 39131084, "volume": 112058, "volume_price": 2421945, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.33, "per": "-"}, {"date": "20201126", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 159.58, "fluc_ratio": 2.08, "high_price": 7846.1, "last_price": 7841.33, "low_price": 7625.04, "month": "11", "start_price": 7698.74, "total_price": 39991382, "volume": 84906, "volume_price": 2358933, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.52, "per": "-"}, {"date": "20201127", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 95.53, "fluc_ratio": 1.22, "high_price": 7956.94, "last_price": 7936.86, "low_price": 7834.01, "month": "11", "start_price": 7858.09, "total_price": 40508282, "volume": 76499, "volume_price": 1643963, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.64, "per": "-"}, {"date": "20201130", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.86, "fluc_ratio": -0.17, "high_price": 7958.43, "last_price": 7923, "low_price": 7893.4, "month": "11", "start_price": 7947.26, "total_price": 40454018, "volume": 66536, "volume_price": 2034467, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.62, "per": "-"}, {"date": "20201201", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 148.29, "fluc_ratio": 1.87, "high_price": 8087.66, "last_price": 8071.29, "low_price": 7938.22, "month": "12", "start_price": 7944.26, "total_price": 41218036, "volume": 93859, "volume_price": 2356801, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.8, "per": "-"}, {"date": "20201202", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -30.89, "fluc_ratio": -0.38, "high_price": 8074.96, "last_price": 8040.4, "low_price": 7957.71, "month": "12", "start_price": 8069.88, "total_price": 41069375, "volume": 91392, "volume_price": 1648445, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.76, "per": "-"}, {"date": "20201203", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 25.79, "fluc_ratio": 0.32, "high_price": 8086.74, "last_price": 8066.19, "low_price": 7940.54, "month": "12", "start_price": 8067.48, "total_price": 40843390, "volume": 65792, "volume_price": 1870514, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.79, "per": "-"}, {"date": "20201204", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 58.92, "fluc_ratio": 0.73, "high_price": 8158.72, "last_price": 8125.11, "low_price": 8057.38, "month": "12", "start_price": 8078.16, "total_price": 41357550, "volume": 82834, "volume_price": 2391009, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.87, "per": "-"}, {"date": "20201207", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 170.41, "fluc_ratio": 2.1, "high_price": 8300.12, "last_price": 8295.52, "low_price": 8127.51, "month": "12", "start_price": 8127.51, "total_price": 42250739, "volume": 75350, "volume_price": 2232091, "year": "2020", "dividend_ratio": 0.0, "pbr": 10.12, "per": "-"}, {"date": "20201208", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -211.89, "fluc_ratio": -2.55, "high_price": 8352.49, "last_price": 8083.63, "low_price": 8080.25, "month": "12", "start_price": 8324.24, "total_price": 41154679, "volume": 118343, "volume_price": 2838743, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.86, "per": "-"}, {"date": "20201209", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 34.34, "fluc_ratio": 0.42, "high_price": 8206.92, "last_price": 8117.97, "low_price": 8042.18, "month": "12", "start_price": 8093.99, "total_price": 41688407, "volume": 96124, "volume_price": 2809615, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.91, "per": "-"}, {"date": "20201210", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 87.11, "fluc_ratio": 1.07, "high_price": 8205.08, "last_price": 8205.08, "low_price": 8041.46, "month": "12", "start_price": 8094.36, "total_price": 42434351, "volume": 82205, "volume_price": 2434302, "year": "2020", "dividend_ratio": 0.0, "pbr": 10.03, "per": "-"}, {"date": "20201211", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 81.26, "fluc_ratio": 0.99, "high_price": 8315.68, "last_price": 8286.34, "low_price": 8207.43, "month": "12", "start_price": 8207.43, "total_price": 42867450, "volume": 68423, "volume_price": 2114783, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.18, "per": "-"}, {"date": "20201214", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 24.49, "fluc_ratio": 0.3, "high_price": 8379.19, "last_price": 8310.83, "low_price": 8274.77, "month": "12", "start_price": 8286.86, "total_price": 42992244, "volume": 79492, "volume_price": 2774943, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.2, "per": "-"}, {"date": "20201215", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -41.69, "fluc_ratio": -0.5, "high_price": 8362.3, "last_price": 8269.14, "low_price": 8162.26, "month": "12", "start_price": 8319.81, "total_price": 42825459, "volume": 105537, "volume_price": 3564359, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.16, "per": "-"}, {"date": "20201216", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.75, "fluc_ratio": 0.07, "high_price": 8367.88, "last_price": 8274.89, "low_price": 8270.03, "month": "12", "start_price": 8280.21, "total_price": 42883349, "volume": 94497, "volume_price": 2570632, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.17, "per": "-"}, {"date": "20201217", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -47.85, "fluc_ratio": -0.58, "high_price": 8298.97, "last_price": 8227.04, "low_price": 8213.66, "month": "12", "start_price": 8277.49, "total_price": 42633160, "volume": 61123, "volume_price": 1584502, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.11, "per": "-"}, {"date": "20201218", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.8, "fluc_ratio": 0.29, "high_price": 8292.95, "last_price": 8250.84, "low_price": 8195.33, "month": "12", "start_price": 8238.54, "total_price": 42787305, "volume": 91584, "volume_price": 2152131, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.14, "per": "-"}, {"date": "20201221", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 152.1, "fluc_ratio": 1.84, "high_price": 8431.3, "last_price": 8402.94, "low_price": 8182.8, "month": "12", "start_price": 8254.2, "total_price": 43908456, "volume": 109848, "volume_price": 3073683, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.31, "per": "-"}, {"date": "20201222", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -195.43, "fluc_ratio": -2.33, "high_price": 8467.3, "last_price": 8207.51, "low_price": 8185.4, "month": "12", "start_price": 8403.79, "total_price": 43606675, "volume": 119175, "volume_price": 3915417, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.15, "per": "-"}, {"date": "20201223", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -170.74, "fluc_ratio": -2.08, "high_price": 8330.54, "last_price": 8036.77, "low_price": 8002.98, "month": "12", "start_price": 8245.83, "total_price": 43743330, "volume": 139096, "volume_price": 3957351, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.01, "per": "-"}, {"date": "20201224", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 135.34, "fluc_ratio": 1.68, "high_price": 8230.7, "last_price": 8172.11, "low_price": 8012.13, "month": "12", "start_price": 8079.48, "total_price": 44525244, "volume": 109691, "volume_price": 3956206, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.45, "per": "-"}, {"date": "20201228", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -63.33, "fluc_ratio": -0.77, "high_price": 8273.82, "last_price": 8108.78, "low_price": 8084.84, "month": "12", "start_price": 8214.78, "total_price": 44211788, "volume": 93957, "volume_price": 3483236, "year": "2020", "dividend_ratio": 0.0, "pbr": 9.37, "per": "-"}, {"date": "20201229", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 648.19, "fluc_ratio": 7.99, "high_price": 8756.97, "last_price": 8756.97, "low_price": 8142.54, "month": "12", "start_price": 8142.54, "total_price": 47771121, "volume": 107584, "volume_price": 4168405, "year": "2020", "dividend_ratio": 0.0, "pbr": 10.13, "per": "-"}, {"date": "20201230", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 273.82, "fluc_ratio": 3.13, "high_price": 9043.53, "last_price": 9030.79, "low_price": 8772.82, "month": "12", "start_price": 8772.82, "total_price": 48066677, "volume": 127442, "volume_price": 4648566, "year": "2020", "dividend_ratio": 0.0, "pbr": 10.45, "per": "-"}, {"date": "20210104", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 340.69, "fluc_ratio": 3.77, "high_price": 9371.48, "last_price": 9371.48, "low_price": 9067.38, "month": "01", "start_price": 9067.38, "total_price": 49572181, "volume": 107851, "volume_price": 3974955, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.85, "per": "-"}, {"date": "20210105", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 162.07, "fluc_ratio": 1.73, "high_price": 9576.48, "last_price": 9533.55, "low_price": 9359.62, "month": "01", "start_price": 9373.61, "total_price": 50152420, "volume": 147607, "volume_price": 5663844, "year": "2021", "dividend_ratio": 0.0, "pbr": 11.04, "per": "-"}, {"date": "20210106", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -19.7, "fluc_ratio": -0.21, "high_price": 9624.66, "last_price": 9513.85, "low_price": 9470.01, "month": "01", "start_price": 9540.27, "total_price": 50049603, "volume": 111938, "volume_price": 4275169, "year": "2021", "dividend_ratio": 0.0, "pbr": 11.02, "per": "-"}, {"date": "20210107", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -92.04, "fluc_ratio": -0.97, "high_price": 9685.61, "last_price": 9421.81, "low_price": 9338.5, "month": "01", "start_price": 9524.18, "total_price": 49475907, "volume": 122186, "volume_price": 4176850, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.91, "per": "-"}, {"date": "20210108", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -349.24, "fluc_ratio": -3.71, "high_price": 9433.17, "last_price": 9072.57, "low_price": 9013.6, "month": "01", "start_price": 9404.82, "total_price": 47897767, "volume": 83553, "volume_price": 2633384, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.51, "per": "-"}, {"date": "20210111", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -306.48, "fluc_ratio": -3.38, "high_price": 9068.4, "last_price": 8766.09, "low_price": 8557.26, "month": "01", "start_price": 9068.4, "total_price": 46388070, "volume": 101599, "volume_price": 3373363, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.16, "per": "-"}, {"date": "20210112", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -144.78, "fluc_ratio": -1.65, "high_price": 8804.17, "last_price": 8621.31, "low_price": 8512.21, "month": "01", "start_price": 8771.43, "total_price": 45954913, "volume": 51313, "volume_price": 1569343, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.0, "per": "-"}, {"date": "20210113", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -64.67, "fluc_ratio": -0.75, "high_price": 8658.77, "last_price": 8556.64, "low_price": 8503.02, "month": "01", "start_price": 8622.96, "total_price": 45509277, "volume": 59308, "volume_price": 1955892, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.92, "per": "-"}, {"date": "20210114", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 87.74, "fluc_ratio": 1.03, "high_price": 8668.85, "last_price": 8644.38, "low_price": 8465.44, "month": "01", "start_price": 8568.44, "total_price": 45808061, "volume": 61012, "volume_price": 1904156, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.03, "per": "-"}, {"date": "20210115", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -176.23, "fluc_ratio": -2.04, "high_price": 8700.08, "last_price": 8468.15, "low_price": 8468.15, "month": "01", "start_price": 8654.63, "total_price": 44843650, "volume": 60560, "volume_price": 1925177, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.83, "per": "-"}, {"date": "20210118", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -286.77, "fluc_ratio": -3.39, "high_price": 8456.88, "last_price": 8181.38, "low_price": 8153.89, "month": "01", "start_price": 8456.88, "total_price": 43411013, "volume": 66008, "volume_price": 1900872, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.5, "per": "-"}, {"date": "20210119", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 31.03, "fluc_ratio": 0.38, "high_price": 8305.11, "last_price": 8212.41, "low_price": 7966.53, "month": "01", "start_price": 8181.23, "total_price": 43663839, "volume": 57750, "volume_price": 1643382, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.53, "per": "-"}, {"date": "20210120", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 241.7, "fluc_ratio": 2.94, "high_price": 8483.26, "last_price": 8454.11, "low_price": 8200.44, "month": "01", "start_price": 8223.8, "total_price": 44808572, "volume": 67893, "volume_price": 1858858, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.82, "per": "-"}, {"date": "20210121", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -52.15, "fluc_ratio": -0.62, "high_price": 8511.48, "last_price": 8401.96, "low_price": 8386.72, "month": "01", "start_price": 8465.51, "total_price": 44991187, "volume": 76268, "volume_price": 1955503, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.76, "per": "-"}, {"date": "20210122", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -16.45, "fluc_ratio": -0.2, "high_price": 8418.87, "last_price": 8385.51, "low_price": 8269.18, "month": "01", "start_price": 8407.3, "total_price": 46254951, "volume": 57894, "volume_price": 1790310, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.82, "per": "-"}, {"date": "20210125", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 316.49, "fluc_ratio": 3.77, "high_price": 8726.66, "last_price": 8702, "low_price": 8382.47, "month": "01", "start_price": 8382.47, "total_price": 48021401, "volume": 60600, "volume_price": 2346421, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.19, "per": "-"}, {"date": "20210126", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -135.8, "fluc_ratio": -1.56, "high_price": 8798.88, "last_price": 8566.2, "low_price": 8537.26, "month": "01", "start_price": 8717.02, "total_price": 47258609, "volume": 66416, "volume_price": 2672851, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.03, "per": "-"}, {"date": "20210127", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -184.62, "fluc_ratio": -2.16, "high_price": 8621.86, "last_price": 8381.58, "low_price": 8381.58, "month": "01", "start_price": 8571.51, "total_price": 46594965, "volume": 54602, "volume_price": 1643244, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.82, "per": "-"}, {"date": "20210128", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -192.12, "fluc_ratio": -2.29, "high_price": 8336.64, "last_price": 8189.46, "low_price": 8152.28, "month": "01", "start_price": 8336.64, "total_price": 45436618, "volume": 69172, "volume_price": 2561844, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.59, "per": "-"}, {"date": "20210129", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -335.53, "fluc_ratio": -4.1, "high_price": 8303.91, "last_price": 7853.93, "low_price": 7801.12, "month": "01", "start_price": 8214.89, "total_price": 43590751, "volume": 61150, "volume_price": 2091480, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.23, "per": "-"}, {"date": "20210201", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 287.8, "fluc_ratio": 3.66, "high_price": 8151.29, "last_price": 8141.73, "low_price": 7775.92, "month": "02", "start_price": 7836.41, "total_price": 43972374, "volume": 35212, "volume_price": 1160456, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.57, "per": "-"}, {"date": "20210202", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 104.29, "fluc_ratio": 1.28, "high_price": 8299.9, "last_price": 8246.02, "low_price": 8122.06, "month": "02", "start_price": 8146.04, "total_price": 44517955, "volume": 32662, "volume_price": 916097, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.7, "per": "-"}, {"date": "20210203", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.52, "fluc_ratio": -0.14, "high_price": 8260.76, "last_price": 8234.5, "low_price": 8115.43, "month": "02", "start_price": 8255.47, "total_price": 44936934, "volume": 44549, "volume_price": 1285794, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.68, "per": "-"}, {"date": "20210204", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -195.32, "fluc_ratio": -2.37, "high_price": 8225.83, "last_price": 8039.18, "low_price": 8004.44, "month": "02", "start_price": 8223.25, "total_price": 43884530, "volume": 41209, "volume_price": 1055859, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.54, "per": "-"}, {"date": "20210205", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 55.76, "fluc_ratio": 0.69, "high_price": 8118.55, "last_price": 8094.94, "low_price": 8035.65, "month": "02", "start_price": 8039.33, "total_price": 44209683, "volume": 75678, "volume_price": 1311996, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.61, "per": "-"}, {"date": "20210208", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -86.73, "fluc_ratio": -1.07, "high_price": 8094.4, "last_price": 8008.21, "low_price": 7990.23, "month": "02", "start_price": 8094.4, "total_price": 43790409, "volume": 60425, "volume_price": 1674755, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.51, "per": "-"}, {"date": "20210209", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.81, "fluc_ratio": 0.2, "high_price": 8085.35, "last_price": 8024.02, "low_price": 7996.02, "month": "02", "start_price": 8004.15, "total_price": 43902684, "volume": 54136, "volume_price": 1294373, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.53, "per": "-"}, {"date": "20210210", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 45.17, "fluc_ratio": 0.56, "high_price": 8069.19, "last_price": 8069.19, "low_price": 7955.4, "month": "02", "start_price": 8031.64, "total_price": 44163919, "volume": 60278, "volume_price": 1344214, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.59, "per": "-"}, {"date": "20210215", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 122.95, "fluc_ratio": 1.52, "high_price": 8206.2, "last_price": 8192.14, "low_price": 8066.31, "month": "02", "start_price": 8081.97, "total_price": 44858663, "volume": 57956, "volume_price": 1483800, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.74, "per": "-"}, {"date": "20210216", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -148.53, "fluc_ratio": -1.81, "high_price": 8236.05, "last_price": 8043.61, "low_price": 8025.33, "month": "02", "start_price": 8192.82, "total_price": 44118891, "volume": 92004, "volume_price": 2106970, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.56, "per": "-"}, {"date": "20210217", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -83.78, "fluc_ratio": -1.04, "high_price": 8041.29, "last_price": 7959.83, "low_price": 7934.25, "month": "02", "start_price": 8041.24, "total_price": 43571393, "volume": 57919, "volume_price": 1494523, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.52, "per": "-"}, {"date": "20210218", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -58.63, "fluc_ratio": -0.74, "high_price": 8013.18, "last_price": 7901.2, "low_price": 7895.04, "month": "02", "start_price": 7967.51, "total_price": 43264638, "volume": 64078, "volume_price": 1887182, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.45, "per": "-"}, {"date": "20210219", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -83.02, "fluc_ratio": -1.05, "high_price": 7934.73, "last_price": 7818.18, "low_price": 7658.93, "month": "02", "start_price": 7906.58, "total_price": 42805576, "volume": 58439, "volume_price": 1118068, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.35, "per": "-"}, {"date": "20210222", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -122.2, "fluc_ratio": -1.56, "high_price": 7866.32, "last_price": 7695.98, "low_price": 7682.77, "month": "02", "start_price": 7804.18, "total_price": 42541447, "volume": 52907, "volume_price": 1131880, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.2, "per": "-"}, {"date": "20210223", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -167.29, "fluc_ratio": -2.17, "high_price": 7677.09, "last_price": 7528.69, "low_price": 7514.42, "month": "02", "start_price": 7677.09, "total_price": 41672723, "volume": 71446, "volume_price": 1440981, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.01, "per": "-"}, {"date": "20210224", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -86.23, "fluc_ratio": -1.15, "high_price": 7723.86, "last_price": 7442.46, "low_price": 7438.42, "month": "02", "start_price": 7508.65, "total_price": 42416858, "volume": 58737, "volume_price": 2185383, "year": "2021", "dividend_ratio": 0.0, "pbr": 8.9, "per": "-"}, {"date": "20210225", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 300.07, "fluc_ratio": 4.03, "high_price": 7785.38, "last_price": 7742.53, "low_price": 7470.81, "month": "02", "start_price": 7470.81, "total_price": 44129554, "volume": 54619, "volume_price": 3215582, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.28, "per": "-"}, {"date": "20210226", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -196.6, "fluc_ratio": -2.54, "high_price": 7720.12, "last_price": 7545.93, "low_price": 7433.32, "month": "02", "start_price": 7720.12, "total_price": 43250161, "volume": 54596, "volume_price": 1977998, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.05, "per": "-"}, {"date": "20210302", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 202.2, "fluc_ratio": 2.68, "high_price": 7882.48, "last_price": 7748.13, "low_price": 7585.91, "month": "03", "start_price": 7585.91, "total_price": 44442211, "volume": 56062, "volume_price": 2430018, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.36, "per": "-"}, {"date": "20210303", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 16.92, "fluc_ratio": 0.22, "high_price": 7796.35, "last_price": 7765.05, "low_price": 7705.15, "month": "03", "start_price": 7746.1, "total_price": 44522545, "volume": 67402, "volume_price": 1703959, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.39, "per": "-"}, {"date": "20210304", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -80.86, "fluc_ratio": -1.04, "high_price": 7754.89, "last_price": 7684.19, "low_price": 7600.93, "month": "03", "start_price": 7754.89, "total_price": 44069222, "volume": 45742, "volume_price": 1318661, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.29, "per": "-"}, {"date": "20210305", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -74.79, "fluc_ratio": -0.97, "high_price": 7674.09, "last_price": 7609.4, "low_price": 7530.36, "month": "03", "start_price": 7674.09, "total_price": 43651024, "volume": 55219, "volume_price": 1186333, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.2, "per": "-"}, {"date": "20210308", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -175.25, "fluc_ratio": -2.3, "high_price": 7691.37, "last_price": 7434.15, "low_price": 7421.38, "month": "03", "start_price": 7625.15, "total_price": 42499082, "volume": 53870, "volume_price": 1170140, "year": "2021", "dividend_ratio": 0.0, "pbr": 8.99, "per": "-"}, {"date": "20210309", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -119.13, "fluc_ratio": -1.6, "high_price": 7454.92, "last_price": 7315.02, "low_price": 7181.31, "month": "03", "start_price": 7431.7, "total_price": 41919813, "volume": 53785, "volume_price": 1268546, "year": "2021", "dividend_ratio": 0.0, "pbr": 8.84, "per": "-"}, {"date": "20210310", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 9.66, "fluc_ratio": 0.13, "high_price": 7443.46, "last_price": 7324.68, "low_price": 7318.19, "month": "03", "start_price": 7355.87, "total_price": 41963656, "volume": 39017, "volume_price": 1043675, "year": "2021", "dividend_ratio": 0.0, "pbr": 8.87, "per": "-"}, {"date": "20210311", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 129.82, "fluc_ratio": 1.77, "high_price": 7461.71, "last_price": 7454.5, "low_price": 7327.63, "month": "03", "start_price": 7342.03, "total_price": 43337578, "volume": 83345, "volume_price": 1370381, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.03, "per": "-"}, {"date": "20210312", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 199.6, "fluc_ratio": 2.68, "high_price": 7665.14, "last_price": 7654.1, "low_price": 7459.81, "month": "03", "start_price": 7459.81, "total_price": 44487824, "volume": 56476, "volume_price": 1226527, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.35, "per": "-"}, {"date": "20210315", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.53, "fluc_ratio": -0.19, "high_price": 7687.9, "last_price": 7639.57, "low_price": 7622.61, "month": "03", "start_price": 7661.3, "total_price": 44407294, "volume": 34567, "volume_price": 804277, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.33, "per": "-"}, {"date": "20210316", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 96.59, "fluc_ratio": 1.26, "high_price": 7738.86, "last_price": 7736.16, "low_price": 7621.51, "month": "03", "start_price": 7658.46, "total_price": 44979416, "volume": 39722, "volume_price": 901052, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.45, "per": "-"}, {"date": "20210317", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 61.88, "fluc_ratio": 0.8, "high_price": 7810.17, "last_price": 7798.04, "low_price": 7731.79, "month": "03", "start_price": 7731.79, "total_price": 45401778, "volume": 59188, "volume_price": 1477421, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.53, "per": "-"}, {"date": "20210318", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 78.17, "fluc_ratio": 1, "high_price": 7923.95, "last_price": 7876.21, "low_price": 7822.56, "month": "03", "start_price": 7822.56, "total_price": 45860601, "volume": 64870, "volume_price": 1554583, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.66, "per": "-"}, {"date": "20210319", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 131.93, "fluc_ratio": 1.68, "high_price": 8008.14, "last_price": 8008.14, "low_price": 7784.68, "month": "03", "start_price": 7842.95, "total_price": 46755605, "volume": 77693, "volume_price": 1894031, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.83, "per": "-"}, {"date": "20210322", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 39.57, "fluc_ratio": 0.49, "high_price": 8074.02, "last_price": 8047.71, "low_price": 7982.77, "month": "03", "start_price": 8020.99, "total_price": 47124717, "volume": 59642, "volume_price": 1991038, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.87, "per": "-"}, {"date": "20210323", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.56, "fluc_ratio": -0.17, "high_price": 8164.92, "last_price": 8034.15, "low_price": 8027.24, "month": "03", "start_price": 8054, "total_price": 47169785, "volume": 77123, "volume_price": 2113363, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.87, "per": "-"}, {"date": "20210324", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.36, "fluc_ratio": -0.18, "high_price": 8058.03, "last_price": 8019.79, "low_price": 7961.09, "month": "03", "start_price": 8044.86, "total_price": 46159460, "volume": 58719, "volume_price": 1678575, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.9, "per": "-"}, {"date": "20210325", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -34.63, "fluc_ratio": -0.43, "high_price": 8041.83, "last_price": 7985.16, "low_price": 7938.76, "month": "03", "start_price": 8025.66, "total_price": 46079972, "volume": 57539, "volume_price": 1901141, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.94, "per": "-"}, {"date": "20210326", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.78, "fluc_ratio": 0.1, "high_price": 8013.52, "last_price": 7992.94, "low_price": 7941.19, "month": "03", "start_price": 7990.57, "total_price": 46134336, "volume": 57562, "volume_price": 1522550, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.95, "per": "-"}, {"date": "20210329", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -174.6, "fluc_ratio": -2.18, "high_price": 7969.95, "last_price": 7818.34, "low_price": 7813.68, "month": "03", "start_price": 7969.95, "total_price": 45070974, "volume": 58571, "volume_price": 1218740, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.74, "per": "-"}, {"date": "20210330", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.13, "fluc_ratio": -0.14, "high_price": 7864.57, "last_price": 7807.21, "low_price": 7794.16, "month": "03", "start_price": 7819.46, "total_price": 45137340, "volume": 67990, "volume_price": 1175826, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.73, "per": "-"}, {"date": "20210331", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -84.58, "fluc_ratio": -1.08, "high_price": 7817.06, "last_price": 7722.63, "low_price": 7721.08, "month": "03", "start_price": 7805.29, "total_price": 44715987, "volume": 64846, "volume_price": 1190554, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.62, "per": "-"}, {"date": "20210401", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 120.93, "fluc_ratio": 1.57, "high_price": 7863.5, "last_price": 7843.56, "low_price": 7713.85, "month": "04", "start_price": 7734.37, "total_price": 45169585, "volume": 50116, "volume_price": 1018159, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.77, "per": "-"}, {"date": "20210402", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 63.06, "fluc_ratio": 0.8, "high_price": 7906.62, "last_price": 7906.62, "low_price": 7852.62, "month": "04", "start_price": 7863.56, "total_price": 45554594, "volume": 45628, "volume_price": 1023585, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.85, "per": "-"}, {"date": "20210405", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -79.85, "fluc_ratio": -1.01, "high_price": 7939.88, "last_price": 7826.77, "low_price": 7815.07, "month": "04", "start_price": 7917.18, "total_price": 45120404, "volume": 48981, "volume_price": 1311872, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.75, "per": "-"}, {"date": "20210406", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -34.15, "fluc_ratio": -0.44, "high_price": 7849.61, "last_price": 7792.62, "low_price": 7778.53, "month": "04", "start_price": 7827.75, "total_price": 44948763, "volume": 72212, "volume_price": 1513027, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.71, "per": "-"}, {"date": "20210407", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 12.68, "fluc_ratio": 0.16, "high_price": 7854.74, "last_price": 7805.3, "low_price": 7780.92, "month": "04", "start_price": 7787.41, "total_price": 45002549, "volume": 55577, "volume_price": 1043567, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.73, "per": "-"}, {"date": "20210408", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 123.22, "fluc_ratio": 1.58, "high_price": 7931.39, "last_price": 7928.52, "low_price": 7758.41, "month": "04", "start_price": 7812.81, "total_price": 45662163, "volume": 66848, "volume_price": 1372177, "year": "2021", "dividend_ratio": 0.0, "pbr": 9.88, "per": "-"}, {"date": "20210409", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 139.92, "fluc_ratio": 1.76, "high_price": 8120.65, "last_price": 8068.44, "low_price": 7933.8, "month": "04", "start_price": 7933.8, "total_price": 46485789, "volume": 76265, "volume_price": 1696304, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.06, "per": "-"}, {"date": "20210412", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 127.05, "fluc_ratio": 1.57, "high_price": 8196.41, "last_price": 8195.49, "low_price": 8061.79, "month": "04", "start_price": 8077.24, "total_price": 48688010, "volume": 98715, "volume_price": 1835257, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.22, "per": "-"}, {"date": "20210413", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 151.53, "fluc_ratio": 1.85, "high_price": 8353.08, "last_price": 8347.02, "low_price": 8195.91, "month": "04", "start_price": 8195.91, "total_price": 49597667, "volume": 112771, "volume_price": 2312611, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.41, "per": "-"}, {"date": "20210414", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.25, "fluc_ratio": 0.03, "high_price": 8395.21, "last_price": 8349.27, "low_price": 8312.34, "month": "04", "start_price": 8372.32, "total_price": 49647316, "volume": 54084, "volume_price": 1346294, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.42, "per": "-"}, {"date": "20210415", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.72, "fluc_ratio": -0.02, "high_price": 8351.72, "last_price": 8347.55, "low_price": 8246.37, "month": "04", "start_price": 8349.28, "total_price": 49642865, "volume": 93501, "volume_price": 2074775, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.42, "per": "-"}, {"date": "20210416", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 83.45, "fluc_ratio": 1, "high_price": 8443.95, "last_price": 8431, "low_price": 8345.8, "month": "04", "start_price": 8351.78, "total_price": 50253541, "volume": 104395, "volume_price": 2391919, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.53, "per": "-"}, {"date": "20210419", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 12.43, "fluc_ratio": 0.15, "high_price": 8485.98, "last_price": 8443.43, "low_price": 8415.6, "month": "04", "start_price": 8431.44, "total_price": 50350749, "volume": 81951, "volume_price": 1818835, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.55, "per": "-"}, {"date": "20210420", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.38, "fluc_ratio": 0.09, "high_price": 8473.94, "last_price": 8450.81, "low_price": 8420.91, "month": "04", "start_price": 8449.8, "total_price": 50405528, "volume": 64262, "volume_price": 1411039, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.56, "per": "-"}, {"date": "20210421", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.35, "fluc_ratio": -0.02, "high_price": 8473.76, "last_price": 8449.46, "low_price": 8382.81, "month": "04", "start_price": 8449.17, "total_price": 50571494, "volume": 97350, "volume_price": 2249027, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.56, "per": "-"}, {"date": "20210422", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 101.5, "fluc_ratio": 1.2, "high_price": 8565.67, "last_price": 8550.96, "low_price": 8439.03, "month": "04", "start_price": 8461.87, "total_price": 51398738, "volume": 118225, "volume_price": 2854611, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.68, "per": "-"}, {"date": "20210423", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -31.43, "fluc_ratio": -0.37, "high_price": 8600.08, "last_price": 8519.53, "low_price": 8505.78, "month": "04", "start_price": 8543.3, "total_price": 51253037, "volume": 118552, "volume_price": 2712362, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.64, "per": "-"}, {"date": "20210426", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.53, "fluc_ratio": 0.03, "high_price": 8582.91, "last_price": 8522.06, "low_price": 8499.59, "month": "04", "start_price": 8515.25, "total_price": 51266049, "volume": 140090, "volume_price": 2791337, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.64, "per": "-"}, {"date": "20210427", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -43.96, "fluc_ratio": -0.52, "high_price": 8575.15, "last_price": 8478.1, "low_price": 8467.16, "month": "04", "start_price": 8528.3, "total_price": 51008509, "volume": 93741, "volume_price": 2730932, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.59, "per": "-"}, {"date": "20210428", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -130.38, "fluc_ratio": -1.54, "high_price": 8517.25, "last_price": 8347.72, "low_price": 8321.64, "month": "04", "start_price": 8484.75, "total_price": 50251262, "volume": 143218, "volume_price": 2601015, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.43, "per": "-"}, {"date": "20210429", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -103.39, "fluc_ratio": -1.24, "high_price": 8415.7, "last_price": 8244.33, "low_price": 8227.05, "month": "04", "start_price": 8359.65, "total_price": 49713920, "volume": 113746, "volume_price": 2079979, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.3, "per": "-"}, {"date": "20210430", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -154.62, "fluc_ratio": -1.88, "high_price": 8257.9, "last_price": 8089.71, "low_price": 8038.69, "month": "04", "start_price": 8229.01, "total_price": 48801504, "volume": 66731, "volume_price": 1350218, "year": "2021", "dividend_ratio": 0.0, "pbr": 10.11, "per": "-"}, {"date": "20210503", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -336.93, "fluc_ratio": -4.16, "high_price": 8076.66, "last_price": 7752.78, "low_price": 7740.17, "month": "05", "start_price": 8076.66, "total_price": 46687621, "volume": 68440, "volume_price": 1373139, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.55, "per": "-"}, {"date": "20210504", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 8.87, "fluc_ratio": 0.11, "high_price": 7767.82, "last_price": 7761.65, "low_price": 7534.33, "month": "05", "start_price": 7731.57, "total_price": 46817128, "volume": 57607, "volume_price": 1145684, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.55, "per": "-"}, {"date": "20210506", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 35.8, "fluc_ratio": 0.46, "high_price": 7806.66, "last_price": 7797.45, "low_price": 7698.04, "month": "05", "start_price": 7750.6, "total_price": 47037290, "volume": 40282, "volume_price": 1047742, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.58, "per": "-"}, {"date": "20210507", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 106.94, "fluc_ratio": 1.37, "high_price": 7990.49, "last_price": 7904.39, "low_price": 7802.08, "month": "05", "start_price": 7802.08, "total_price": 47694300, "volume": 50087, "volume_price": 1251390, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.69, "per": "-"}, {"date": "20210510", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 193.04, "fluc_ratio": 2.44, "high_price": 8130.61, "last_price": 8097.43, "low_price": 7915.55, "month": "05", "start_price": 7915.55, "total_price": 48859671, "volume": 66691, "volume_price": 1778385, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.88, "per": "-"}, {"date": "20210511", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -144.79, "fluc_ratio": -1.79, "high_price": 8084.72, "last_price": 7952.64, "low_price": 7903.48, "month": "05", "start_price": 8084.72, "total_price": 47986645, "volume": 77991, "volume_price": 1576169, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.74, "per": "-"}, {"date": "20210512", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -90.05, "fluc_ratio": -1.13, "high_price": 7973.67, "last_price": 7862.59, "low_price": 7798.18, "month": "05", "start_price": 7940.27, "total_price": 47444338, "volume": 67512, "volume_price": 1705226, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.65, "per": "-"}, {"date": "20210513", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -127.86, "fluc_ratio": -1.63, "high_price": 7876.05, "last_price": 7734.73, "low_price": 7706.48, "month": "05", "start_price": 7806.22, "total_price": 46642297, "volume": 50965, "volume_price": 1465895, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.54, "per": "-"}, {"date": "20210514", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 88.27, "fluc_ratio": 1.14, "high_price": 7840.07, "last_price": 7823, "low_price": 7743.1, "month": "05", "start_price": 7743.1, "total_price": 47031517, "volume": 55134, "volume_price": 958255, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.63, "per": "-"}, {"date": "20210517", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 26.44, "fluc_ratio": 0.34, "high_price": 7908.71, "last_price": 7849.44, "low_price": 7821.46, "month": "05", "start_price": 7833.65, "total_price": 47174776, "volume": 61723, "volume_price": 1473075, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.65, "per": "-"}, {"date": "20210518", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -15.14, "fluc_ratio": -0.19, "high_price": 7867.87, "last_price": 7834.3, "low_price": 7764.05, "month": "05", "start_price": 7841.82, "total_price": 47077956, "volume": 53924, "volume_price": 1959971, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.69, "per": "-"}, {"date": "20210520", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -100.01, "fluc_ratio": -1.28, "high_price": 7836.85, "last_price": 7734.29, "low_price": 7728.07, "month": "05", "start_price": 7831.87, "total_price": 46898650, "volume": 98294, "volume_price": 1355641, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.59, "per": "-"}, {"date": "20210521", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -19.56, "fluc_ratio": -0.25, "high_price": 7845.35, "last_price": 7714.73, "low_price": 7714.3, "month": "05", "start_price": 7755.68, "total_price": 46940944, "volume": 95842, "volume_price": 1639575, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.64, "per": "-"}, {"date": "20210524", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -233.04, "fluc_ratio": -3.02, "high_price": 7711.84, "last_price": 7481.69, "low_price": 7476.56, "month": "05", "start_price": 7711.84, "total_price": 45535839, "volume": 69353, "volume_price": 1293834, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.42, "per": "-"}, {"date": "20210525", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 103.79, "fluc_ratio": 1.39, "high_price": 7610.07, "last_price": 7585.48, "low_price": 7485.11, "month": "05", "start_price": 7485.11, "total_price": 46150604, "volume": 49677, "volume_price": 1171075, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.52, "per": "-"}, {"date": "20210526", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 3.61, "fluc_ratio": 0.05, "high_price": 7640.14, "last_price": 7589.09, "low_price": 7581.27, "month": "05", "start_price": 7594.82, "total_price": 46570742, "volume": 151232, "volume_price": 1622642, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.52, "per": "-"}, {"date": "20210527", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 104.55, "fluc_ratio": 1.38, "high_price": 7693.82, "last_price": 7693.64, "low_price": 7577.39, "month": "05", "start_price": 7590.74, "total_price": 47218936, "volume": 58109, "volume_price": 1045771, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.64, "per": "-"}, {"date": "20210528", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.16, "fluc_ratio": 0.2, "high_price": 7750.75, "last_price": 7708.8, "low_price": 7685.09, "month": "05", "start_price": 7701.07, "total_price": 47331660, "volume": 54926, "volume_price": 735581, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.65, "per": "-"}, {"date": "20210601", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -33.25, "fluc_ratio": -0.43, "high_price": 7725.99, "last_price": 7672.44, "low_price": 7649.62, "month": "06", "start_price": 7709.46, "total_price": 47109895, "volume": 35513, "volume_price": 684761, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.62, "per": "-"}, {"date": "20210602", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -103.91, "fluc_ratio": -1.35, "high_price": 7692.33, "last_price": 7568.53, "low_price": 7554.46, "month": "06", "start_price": 7686.27, "total_price": 46464374, "volume": 31225, "volume_price": 723097, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.52, "per": "-"}, {"date": "20210603", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 32.76, "fluc_ratio": 0.43, "high_price": 7633.55, "last_price": 7601.29, "low_price": 7551.11, "month": "06", "start_price": 7564.49, "total_price": 46676850, "volume": 31468, "volume_price": 552355, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.89, "per": "-"}, {"date": "20210604", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -48.72, "fluc_ratio": -0.64, "high_price": 7602.82, "last_price": 7552.57, "low_price": 7526.83, "month": "06", "start_price": 7602.82, "total_price": 46517498, "volume": 30432, "volume_price": 657195, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210607", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -65.55, "fluc_ratio": -0.87, "high_price": 7601.28, "last_price": 7487.02, "low_price": 7473.72, "month": "06", "start_price": 7579.27, "total_price": 46109710, "volume": 56860, "volume_price": 813197, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210608", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 173.51, "fluc_ratio": 2.32, "high_price": 7701.84, "last_price": 7660.53, "low_price": 7507.18, "month": "06", "start_price": 7507.18, "total_price": 47188555, "volume": 64437, "volume_price": 1948933, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210609", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -131.2, "fluc_ratio": -1.71, "high_price": 7689.82, "last_price": 7529.33, "low_price": 7527.32, "month": "06", "start_price": 7659.22, "total_price": 46379058, "volume": 55723, "volume_price": 2014530, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210610", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 157.92, "fluc_ratio": 2.1, "high_price": 7725.19, "last_price": 7687.25, "low_price": 7529.86, "month": "06", "start_price": 7529.86, "total_price": 47352420, "volume": 62714, "volume_price": 1610709, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.96, "per": "-"}, {"date": "20210611", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.81, "fluc_ratio": -0.05, "high_price": 7769.36, "last_price": 7683.44, "low_price": 7674.89, "month": "06", "start_price": 7701.39, "total_price": 47327156, "volume": 36428, "volume_price": 982978, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210614", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 30.76, "fluc_ratio": 0.4, "high_price": 7732.88, "last_price": 7714.2, "low_price": 7679.25, "month": "06", "start_price": 7683.75, "total_price": 47513194, "volume": 34023, "volume_price": 883134, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210615", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -73.35, "fluc_ratio": -0.95, "high_price": 7731.35, "last_price": 7640.85, "low_price": 7625.2, "month": "06", "start_price": 7724.77, "total_price": 47081853, "volume": 30285, "volume_price": 772058, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.92, "per": "-"}, {"date": "20210616", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.38, "fluc_ratio": 0, "high_price": 7678.03, "last_price": 7640.47, "low_price": 7621.8, "month": "06", "start_price": 7643.16, "total_price": 47113710, "volume": 30016, "volume_price": 647061, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.92, "per": "-"}, {"date": "20210617", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -51.19, "fluc_ratio": -0.67, "high_price": 7642.45, "last_price": 7589.28, "low_price": 7582.31, "month": "06", "start_price": 7642.45, "total_price": 46929669, "volume": 26633, "volume_price": 653385, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.88, "per": "-"}, {"date": "20210618", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 136.75, "fluc_ratio": 1.8, "high_price": 7726.03, "last_price": 7726.03, "low_price": 7594.24, "month": "06", "start_price": 7594.24, "total_price": 47769744, "volume": 72625, "volume_price": 885934, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.01, "per": "-"}, {"date": "20210621", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 24.68, "fluc_ratio": 0.32, "high_price": 7755.89, "last_price": 7750.71, "low_price": 7668.74, "month": "06", "start_price": 7727.88, "total_price": 47919628, "volume": 57965, "volume_price": 1157232, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.03, "per": "-"}, {"date": "20210622", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -18.17, "fluc_ratio": -0.23, "high_price": 7788.88, "last_price": 7732.54, "low_price": 7711.08, "month": "06", "start_price": 7756.88, "total_price": 47806284, "volume": 48306, "volume_price": 1033939, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.02, "per": "-"}, {"date": "20210623", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 118.74, "fluc_ratio": 1.54, "high_price": 7901.63, "last_price": 7851.28, "low_price": 7741.02, "month": "06", "start_price": 7741.02, "total_price": 48533104, "volume": 90216, "volume_price": 1729109, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.13, "per": "-"}, {"date": "20210624", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -18.66, "fluc_ratio": -0.24, "high_price": 7904.16, "last_price": 7832.62, "low_price": 7812.39, "month": "06", "start_price": 7856.78, "total_price": 48427313, "volume": 95080, "volume_price": 2184121, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.11, "per": "-"}, {"date": "20210625", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 81.11, "fluc_ratio": 1.04, "high_price": 7932.64, "last_price": 7913.73, "low_price": 7850.96, "month": "06", "start_price": 7852.54, "total_price": 49095316, "volume": 78434, "volume_price": 1561914, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.18, "per": "-"}, {"date": "20210628", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 80.71, "fluc_ratio": 1.02, "high_price": 7997.78, "last_price": 7994.44, "low_price": 7926.99, "month": "06", "start_price": 7929.27, "total_price": 49474209, "volume": 90779, "volume_price": 1544497, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.27, "per": "-"}, {"date": "20210629", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 9.83, "fluc_ratio": 0.12, "high_price": 8067.83, "last_price": 8004.27, "low_price": 7980.74, "month": "06", "start_price": 8009.71, "total_price": 49267462, "volume": 68755, "volume_price": 1462196, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.29, "per": "-"}, {"date": "20210630", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 88.02, "fluc_ratio": 1.1, "high_price": 8107.2, "last_price": 8092.29, "low_price": 8007.61, "month": "06", "start_price": 8007.61, "total_price": 49821897, "volume": 60221, "volume_price": 1240542, "year": "2021"}, {"date": "20210701", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 223.78, "fluc_ratio": 2.77, "high_price": 8316.65, "last_price": 8316.07, "low_price": 8094.82, "month": "07", "start_price": 8094.82, "total_price": 51176881, "volume": 73771, "volume_price": 1740205, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.58, "per": "-"}, {"date": "20210702", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 26.83, "fluc_ratio": 0.32, "high_price": 8366.71, "last_price": 8342.9, "low_price": 8307.44, "month": "07", "start_price": 8323.65, "total_price": 51338283, "volume": 64735, "volume_price": 1542748, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.6, "per": "-"}, {"date": "20210705", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 139.44, "fluc_ratio": 1.67, "high_price": 8483.41, "last_price": 8482.34, "low_price": 8357.37, "month": "07", "start_price": 8357.37, "total_price": 52215223, "volume": 104393, "volume_price": 1956581, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.73, "per": "-"}, {"date": "20210706", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -93.55, "fluc_ratio": -1.1, "high_price": 8477.11, "last_price": 8388.79, "low_price": 8380.12, "month": "07", "start_price": 8477.11, "total_price": 51625455, "volume": 71602, "volume_price": 1369882, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.65, "per": "-"}, {"date": "20210707", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 108.32, "fluc_ratio": 1.29, "high_price": 8533.19, "last_price": 8497.11, "low_price": 8395.17, "month": "07", "start_price": 8395.17, "total_price": 52463902, "volume": 110152, "volume_price": 2310917, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.75, "per": "-"}, {"date": "20210708", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -122.73, "fluc_ratio": -1.44, "high_price": 8501.24, "last_price": 8374.38, "low_price": 8311.3, "month": "07", "start_price": 8495.52, "total_price": 51697283, "volume": 124120, "volume_price": 2806810, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.64, "per": "-"}, {"date": "20210709", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 0.05, "fluc_ratio": 0, "high_price": 8418.14, "last_price": 8374.43, "low_price": 8287.41, "month": "07", "start_price": 8356.35, "total_price": 51702729, "volume": 158157, "volume_price": 3479517, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.64, "per": "-"}, {"date": "20210712", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.73, "fluc_ratio": -0.18, "high_price": 8445.98, "last_price": 8359.7, "low_price": 8355.01, "month": "07", "start_price": 8385.41, "total_price": 51624759, "volume": 75962, "volume_price": 1641535, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.63, "per": "-"}, {"date": "20210713", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -76.03, "fluc_ratio": -0.91, "high_price": 8393.17, "last_price": 8283.67, "low_price": 8263.95, "month": "07", "start_price": 8369.7, "total_price": 51405197, "volume": 105003, "volume_price": 2350021, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.56, "per": "-"}, {"date": "20210714", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.45, "fluc_ratio": -0.02, "high_price": 8313.77, "last_price": 8282.22, "low_price": 8256.15, "month": "07", "start_price": 8298.15, "total_price": 51388140, "volume": 95128, "volume_price": 2093568, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.6, "per": "-"}, {"date": "20210715", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -48.14, "fluc_ratio": -0.58, "high_price": 8290.21, "last_price": 8234.08, "low_price": 8222.05, "month": "07", "start_price": 8266.18, "total_price": 51228190, "volume": 74575, "volume_price": 1283755, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.55, "per": "-"}, {"date": "20210716", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -88.74, "fluc_ratio": -1.08, "high_price": 8232.9, "last_price": 8145.34, "low_price": 8105.5, "month": "07", "start_price": 8230.56, "total_price": 50675404, "volume": 60394, "volume_price": 1195422, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.47, "per": "-"}, {"date": "20210719", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 36, "fluc_ratio": 0.44, "high_price": 8213.76, "last_price": 8181.34, "low_price": 8092.78, "month": "07", "start_price": 8111.37, "total_price": 50901422, "volume": 75536, "volume_price": 2361079, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.5, "per": "-"}, {"date": "20210720", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -40.46, "fluc_ratio": -0.49, "high_price": 8221.59, "last_price": 8140.88, "low_price": 8095.05, "month": "07", "start_price": 8122.92, "total_price": 50649996, "volume": 101209, "volume_price": 2697765, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.47, "per": "-"}, {"date": "20210721", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 84.53, "fluc_ratio": 1.04, "high_price": 8260.7, "last_price": 8225.41, "low_price": 8177.82, "month": "07", "start_price": 8213.02, "total_price": 51180717.0, "volume": 126298.0, "volume_price": 2635943.0, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.54, "per": "-"}, {"date": "20210722", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -45.55, "fluc_ratio": -0.55, "high_price": 8254.47, "last_price": 8179.86, "low_price": 8131.89, "month": "07", "start_price": 8248.38, "total_price": 51306571.0, "volume": 104606.0, "volume_price": 2459453.0, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.5, "per": "-"}, {"date": "20210723", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "dividend_ratio": 0.01, "pbr": 7.6, "per": "-", "compare": 45.81, "fluc_ratio": 0.56, "high_price": 8277.9, "last_price": 8225.67, "low_price": 8196.07, "month": "07", "start_price": 8196.07, "total_price": 51596828.0, "volume": 86943.0, "volume_price": 1881379.0, "year": "2021"}, {"date": "20210726", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -137.01, "fluc_ratio": -1.67, "high_price": 8244.18, "last_price": 8088.66, "low_price": 8068.62, "month": "07", "start_price": 8244.18, "total_price": 50752252.0, "volume": 80379.0, "volume_price": 1858502.0, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.47, "per": "-"}, {"date": "20210727", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -68.32, "fluc_ratio": -0.84, "high_price": 8101.31, "last_price": 8020.34, "low_price": 8020.34, "month": "07", "start_price": 8098.67, "total_price": 50656749.0, "volume": 68347.0, "volume_price": 1628334.0, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.41, "per": "-"}, {"date": "20210728", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -18.28, "fluc_ratio": -0.23, "high_price": 8107.51, "last_price": 8002.06, "low_price": 7960.39, "month": "07", "start_price": 8012.04, "total_price": 50547064.0, "volume": 101870.0, "volume_price": 2259254.0, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.44, "per": "-"}, {"date": "20210729", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 109.61, "fluc_ratio": 1.37, "high_price": 8121.67, "last_price": 8111.67, "low_price": 8037.3, "month": "07", "start_price": 8042.37, "total_price": 51242026.0, "volume": 70402.0, "volume_price": 1806044.0, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.54, "per": "-"}, {"date": "20210730", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -118.74, "fluc_ratio": -1.46, "high_price": 8115.81, "last_price": 7992.93, "low_price": 7982.0, "month": "07", "start_price": 8115.81, "total_price": 50503233.0, "volume": 78617.0, "volume_price": 1926677.0, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.43, "per": "-"}, {"date": "20210802", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 56.1, "fluc_ratio": 0.7, "high_price": 8064.75, "last_price": 8049.03, "low_price": 7990.69, "month": "08", "start_price": 8013.55, "total_price": 50847567, "volume": 54418, "volume_price": 1324421, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.48, "per": "-"}, {"date": "20210803", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.31, "fluc_ratio": -0.08, "high_price": 8057.65, "last_price": 8042.72, "low_price": 7967.21, "month": "08", "start_price": 8056.03, "total_price": 50807948, "volume": 80709, "volume_price": 2106484, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.48, "per": "-"}, {"date": "20210804", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 154.96, "fluc_ratio": 1.93, "high_price": 8207.96, "last_price": 8197.68, "low_price": 8042.5, "month": "08", "start_price": 8059.65, "total_price": 51786289, "volume": 80241, "volume_price": 2313681, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.62, "per": "-"}, {"date": "20210805", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 135.17, "fluc_ratio": 1.65, "high_price": 8372.89, "last_price": 8332.85, "low_price": 8236.1, "month": "08", "start_price": 8240.04, "total_price": 52641355, "volume": 96652, "volume_price": 2485481, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.75, "per": "-"}, {"date": "20210806", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 62.2, "fluc_ratio": 0.75, "high_price": 8410.01, "last_price": 8395.05, "low_price": 8318.24, "month": "08", "start_price": 8358.89, "total_price": 53038197, "volume": 57904, "volume_price": 1543338, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.8, "per": "-"}, {"date": "20210809", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -23.94, "fluc_ratio": -0.29, "high_price": 8402.96, "last_price": 8371.11, "low_price": 8285.9, "month": "08", "start_price": 8387.26, "total_price": 52886789, "volume": 70598, "volume_price": 2391201, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.78, "per": "-"}, {"date": "20210810", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -28.7, "fluc_ratio": -0.34, "high_price": 8424.28, "last_price": 8342.41, "low_price": 8326.82, "month": "08", "start_price": 8368.26, "total_price": 52704608, "volume": 114798, "volume_price": 2852802, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.75, "per": "-"}, {"date": "20210811", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 101.62, "fluc_ratio": 1.22, "high_price": 8482.42, "last_price": 8444.03, "low_price": 8339.21, "month": "08", "start_price": 8345.96, "total_price": 53777996, "volume": 87734, "volume_price": 2376389, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.85, "per": "-"}, {"date": "20210812", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.43, "fluc_ratio": -0.05, "high_price": 8510.8, "last_price": 8439.6, "low_price": 8417.26, "month": "08", "start_price": 8469.6, "total_price": 53743948, "volume": 76324, "volume_price": 2290670, "year": "2021"}, {"date": "20210813", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -113, "fluc_ratio": -1.34, "high_price": 8434.57, "last_price": 8326.6, "low_price": 8209.51, "month": "08", "start_price": 8434.57, "total_price": 53177923, "volume": 64580, "volume_price": 1742869, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.84, "per": "-"}, {"date": "20210817", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -247.22, "fluc_ratio": -2.97, "high_price": 8313.14, "last_price": 8079.38, "low_price": 8062.37, "month": "08", "start_price": 8311.7, "total_price": 51811766, "volume": 66278, "volume_price": 2133139, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.61, "per": "-"}, {"date": "20210818", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 53.25, "fluc_ratio": 0.66, "high_price": 8152.39, "last_price": 8132.63, "low_price": 7954.2, "month": "08", "start_price": 8046.65, "total_price": 52155130, "volume": 50704, "volume_price": 1700720, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.7, "per": "-"}, {"date": "20210819", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -204.94, "fluc_ratio": -2.52, "high_price": 8169.06, "last_price": 7927.69, "low_price": 7927.69, "month": "08", "start_price": 8067.65, "total_price": 50802723, "volume": 52155, "volume_price": 1520728, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.5, "per": "-"}, {"date": "20210820", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -215.7, "fluc_ratio": -2.72, "high_price": 7999.08, "last_price": 7711.99, "low_price": 7669.14, "month": "08", "start_price": 7967.44, "total_price": 49425929, "volume": 64583, "volume_price": 1820550, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.3, "per": "-"}, {"date": "20210823", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 223.72, "fluc_ratio": 2.9, "high_price": 7992.05, "last_price": 7935.71, "low_price": 7696.89, "month": "08", "start_price": 7798.72, "total_price": 50873714, "volume": 48189, "volume_price": 1650903, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.51, "per": "-"}, {"date": "20210824", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 217.12, "fluc_ratio": 2.74, "high_price": 8152.83, "last_price": 8152.83, "low_price": 7994.39, "month": "08", "start_price": 7994.39, "total_price": 51733871, "volume": 61306, "volume_price": 1672807, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.72, "per": "-"}, {"date": "20210825", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 57.62, "fluc_ratio": 0.71, "high_price": 8214.06, "last_price": 8210.45, "low_price": 8090.91, "month": "08", "start_price": 8157.56, "total_price": 52644374, "volume": 53036, "volume_price": 1955596, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.77, "per": "-"}, {"date": "20210826", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -46.29, "fluc_ratio": -0.56, "high_price": 8249.89, "last_price": 8164.16, "low_price": 8146.52, "month": "08", "start_price": 8227.1, "total_price": 52318153, "volume": 39320, "volume_price": 1135754, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.85, "per": "-"}, {"date": "20210827", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 33.89, "fluc_ratio": 0.42, "high_price": 8230.48, "last_price": 8198.05, "low_price": 8110.94, "month": "08", "start_price": 8145.65, "total_price": 52487143, "volume": 40708, "volume_price": 1395421, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.88, "per": "-"}, {"date": "20210830", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 32.39, "fluc_ratio": 0.4, "high_price": 8262.9, "last_price": 8230.44, "low_price": 8183.74, "month": "08", "start_price": 8235.99, "total_price": 52701328, "volume": 45809, "volume_price": 1323227, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.91, "per": "-"}, {"date": "20210831", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 25.76, "fluc_ratio": 0.31, "high_price": 8278.73, "last_price": 8256.2, "low_price": 8180.11, "month": "08", "start_price": 8247.3, "total_price": 52852325, "volume": 72540, "volume_price": 1972382, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.94, "per": "-"}, {"date": "20210901", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 197.69, "fluc_ratio": 2.39, "high_price": 8469.34, "last_price": 8453.89, "low_price": 8259.8, "month": "09", "start_price": 8279.58, "total_price": 54131090, "volume": 69122, "volume_price": 2247274, "year": "2021", "dividend_ratio": 0.01, "pbr": 8.13, "per": "-"}, {"date": "20210902", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 56.97, "fluc_ratio": 0.67, "high_price": 8523.98, "last_price": 8510.86, "low_price": 8427.26, "month": "09", "start_price": 8469.75, "total_price": 54571951, "volume": 54733, "volume_price": 1713107, "year": "2021", "dividend_ratio": 0.01, "pbr": 8.19, "per": "-"}, {"date": "20210903", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 31.43, "fluc_ratio": 0.37, "high_price": 8597.57, "last_price": 8542.29, "low_price": 8491.26, "month": "09", "start_price": 8513.48, "total_price": 54758940, "volume": 47501, "volume_price": 1384852, "year": "2021", "dividend_ratio": 0.01, "pbr": 8.22, "per": "-"}, {"date": "20210906", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -102.11, "fluc_ratio": -1.2, "high_price": 8537.09, "last_price": 8440.18, "low_price": 8400.94, "month": "09", "start_price": 8537.09, "total_price": 54245439, "volume": 44255, "volume_price": 1210355, "year": "2021"}, {"date": "20210907", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -72.99, "fluc_ratio": -0.86, "high_price": 8453.31, "last_price": 8367.19, "low_price": 8345.62, "month": "09", "start_price": 8431.67, "total_price": 53801951, "volume": 34949, "volume_price": 1008399, "year": "2021", "dividend_ratio": 0.01, "pbr": 8.07, "per": "-"}, {"date": "20210908", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -223.44, "fluc_ratio": -2.67, "high_price": 8357.71, "last_price": 8143.75, "low_price": 8143.18, "month": "09", "start_price": 8355.02, "total_price": 52634026, "volume": 37241, "volume_price": 940513, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.86, "per": "-"}, {"date": "20210909", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.86, "fluc_ratio": -0.18, "high_price": 8169.92, "last_price": 8128.89, "low_price": 8032.01, "month": "09", "start_price": 8104.22, "total_price": 52570285, "volume": 42041, "volume_price": 841824, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.47, "per": "-"}, {"date": "20210910", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 0.64, "fluc_ratio": 0.01, "high_price": 8170.5, "last_price": 8129.53, "low_price": 8071.84, "month": "09", "start_price": 8147.53, "total_price": 52634581, "volume": 46634, "volume_price": 1166937, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.47, "per": "-"}, {"date": "20210913", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -99.01, "fluc_ratio": -1.22, "high_price": 8123.86, "last_price": 8030.52, "low_price": 7997.49, "month": "09", "start_price": 8119.41, "total_price": 52567574, "volume": 52325, "volume_price": 1326947, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.38, "per": "-"}, {"date": "20210914", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 94.75, "fluc_ratio": 1.18, "high_price": 8137.82, "last_price": 8125.27, "low_price": 8069.21, "month": "09", "start_price": 8082.58, "total_price": 53207209, "volume": 46200, "volume_price": 1142174, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.47, "per": "-"}, {"date": "20210915", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 42.46, "fluc_ratio": 0.52, "high_price": 8213.53, "last_price": 8167.73, "low_price": 8125.78, "month": "09", "start_price": 8130.42, "total_price": 53299576, "volume": 76058, "volume_price": 1554239, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.51, "per": "-"}, {"date": "20210916", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -19.66, "fluc_ratio": -0.24, "high_price": 8227.82, "last_price": 8148.07, "low_price": 8127.81, "month": "09", "start_price": 8225.33, "total_price": 53182162, "volume": 39203, "volume_price": 1106486, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.49, "per": "-"}, {"date": "20210917", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 17.82, "fluc_ratio": 0.22, "high_price": 8165.89, "last_price": 8165.89, "low_price": 8086.57, "month": "09", "start_price": 8151.42, "total_price": 53318405, "volume": 47068, "volume_price": 1145951, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.51, "per": "-"}, {"date": "20210923", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -104.44, "fluc_ratio": -1.28, "high_price": 8145.37, "last_price": 8061.45, "low_price": 8033.02, "month": "09", "start_price": 8102.25, "total_price": 52649373, "volume": 64785, "volume_price": 1656641, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.41, "per": "-"}, {"date": "20210924", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -10.51, "fluc_ratio": -0.13, "high_price": 8138.57, "last_price": 8050.94, "low_price": 8015.73, "month": "09", "start_price": 8105.65, "total_price": 52585009, "volume": 50727, "volume_price": 1261486, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.4, "per": "-"}, {"date": "20210927", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -140.13, "fluc_ratio": -1.74, "high_price": 8049.31, "last_price": 7910.81, "low_price": 7910.51, "month": "09", "start_price": 8049.31, "total_price": 51664551, "volume": 48002, "volume_price": 1065546, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.27, "per": "-"}, {"date": "20210928", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -217.36, "fluc_ratio": -2.75, "high_price": 7895.77, "last_price": 7693.45, "low_price": 7693.45, "month": "09", "start_price": 7889.57, "total_price": 50506717, "volume": 73308, "volume_price": 1664849, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.08, "per": "-"}, {"date": "20210929", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -101.66, "fluc_ratio": -1.32, "high_price": 7635.49, "last_price": 7591.79, "low_price": 7486.38, "month": "09", "start_price": 7540.13, "total_price": 49851054, "volume": 46909, "volume_price": 998945, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.99, "per": "-"}, {"date": "20210930", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.28, "fluc_ratio": -0.06, "high_price": 7659.46, "last_price": 7579.53, "low_price": 7556.81, "month": "09", "start_price": 7588.03, "total_price": 49797440, "volume": 93659, "volume_price": 1362960, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.99, "per": "-"}, {"date": "20211001", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -141.98, "fluc_ratio": -1.87, "high_price": 7637.72, "last_price": 7432.62, "low_price": 7424.14, "month": "10", "start_price": 7548.33, "total_price": 48856003, "volume": 88853, "volume_price": 1801940, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.86, "per": "-"}, {"date": "20211005", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -366.04, "fluc_ratio": -4.92, "high_price": 7347.8, "last_price": 7066.58, "low_price": 7056.75, "month": "10", "start_price": 7347.8, "total_price": 46437085, "volume": 64579, "volume_price": 1299735, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.52, "per": "-"}, {"date": "20211006", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -341.38, "fluc_ratio": -4.83, "high_price": 7164.07, "last_price": 6722.11, "low_price": 6713.87, "month": "10", "start_price": 7130.28, "total_price": 44195026, "volume": 98341, "volume_price": 1294553, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.18, "per": "-"}, {"date": "20211007", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 383.76, "fluc_ratio": 5.73, "high_price": 7083.31, "last_price": 7083.31, "low_price": 6771.89, "month": "10", "start_price": 6771.89, "total_price": 46593153, "volume": 74062, "volume_price": 1342784, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.54, "per": "-"}, {"date": "20211008", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -35.85, "fluc_ratio": -0.51, "high_price": 7144.82, "last_price": 7043.98, "low_price": 6987.04, "month": "10", "start_price": 7124.89, "total_price": 46374092, "volume": 63539, "volume_price": 1258707, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.5, "per": "-"}, {"date": "20211012", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -131.67, "fluc_ratio": -1.87, "high_price": 6999.19, "last_price": 6909.23, "low_price": 6869.24, "month": "10", "start_price": 6998.56, "total_price": 45446105, "volume": 37250, "volume_price": 759320, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.38, "per": "-"}, {"date": "20211013", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 53.34, "fluc_ratio": 0.77, "high_price": 7009.61, "last_price": 6962.28, "low_price": 6913.84, "month": "10", "start_price": 6917.4, "total_price": 45788023, "volume": 36903, "volume_price": 833388, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.42, "per": "-"}, {"date": "20211014", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 305.45, "fluc_ratio": 4.39, "high_price": 7266.86, "last_price": 7261.78, "low_price": 7017.16, "month": "10", "start_price": 7017.31, "total_price": 47767245, "volume": 38130, "volume_price": 989577, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.71, "per": "-"}, {"date": "20211015", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 9.31, "fluc_ratio": 0.13, "high_price": 7331.81, "last_price": 7277.28, "low_price": 7191.84, "month": "10", "start_price": 7314.9, "total_price": 47936006, "volume": 49436, "volume_price": 1205836, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.73, "per": "-"}, {"date": "20211018", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -37.94, "fluc_ratio": -0.52, "high_price": 7283.17, "last_price": 7235.09, "low_price": 7171.66, "month": "10", "start_price": 7278.98, "total_price": 47659767, "volume": 45921, "volume_price": 923521, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.69, "per": "-"}, {"date": "20211019", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 124.04, "fluc_ratio": 1.72, "high_price": 7354.32, "last_price": 7354.32, "low_price": 7237.56, "month": "10", "start_price": 7237.56, "total_price": 48430805, "volume": 49349, "volume_price": 867994, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.8, "per": "-"}, {"date": "20211020", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 22.23, "fluc_ratio": 0.3, "high_price": 7438.5, "last_price": 7375.04, "low_price": 7356.1, "month": "10", "start_price": 7385.37, "total_price": 48548340, "volume": 97241, "volume_price": 1260403, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.81, "per": "-"}, {"date": "20211021", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -67.68, "fluc_ratio": -0.92, "high_price": 7409.59, "last_price": 7299.99, "low_price": 7284.19, "month": "10", "start_price": 7374.83, "total_price": 48070500, "volume": 70708, "volume_price": 1002296, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.75, "per": "-"}, {"date": "20211022", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 61.61, "fluc_ratio": 0.84, "high_price": 7400.94, "last_price": 7355.48, "low_price": 7254.42, "month": "10", "start_price": 7302.76, "total_price": 48722969, "volume": 121849, "volume_price": 2480805, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.81, "per": "-"}, {"date": "20211025", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 22.42, "fluc_ratio": 0.3, "high_price": 7425.63, "last_price": 7382.3, "low_price": 7345.75, "month": "10", "start_price": 7375.26, "total_price": 48843339, "volume": 68595, "volume_price": 1439596, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.92, "per": "-"}, {"date": "20211026", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 195.39, "fluc_ratio": 2.65, "high_price": 7577.69, "last_price": 7577.69, "low_price": 7392.64, "month": "10", "start_price": 7396.65, "total_price": 50222860, "volume": 64862, "volume_price": 1416848, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.11, "per": "-"}, {"date": "20211027", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -68.04, "fluc_ratio": -0.9, "high_price": 7583.95, "last_price": 7507.17, "low_price": 7507.17, "month": "10", "start_price": 7575.95, "total_price": 49787087, "volume": 76935, "volume_price": 1822641, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.05, "per": "-"}, {"date": "20211028", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -105.54, "fluc_ratio": -1.41, "high_price": 7504.96, "last_price": 7401.63, "low_price": 7381.53, "month": "10", "start_price": 7504.96, "total_price": 49240608, "volume": 89088, "volume_price": 1545252, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.94, "per": "-"}, {"date": "20211029", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -156.05, "fluc_ratio": -2.11, "high_price": 7421.64, "last_price": 7238.09, "low_price": 7212.09, "month": "10", "start_price": 7400.49, "total_price": 48162893, "volume": 60823, "volume_price": 1009760, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.79, "per": "-"}, {"date": "20211101", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 113.59, "fluc_ratio": 1.57, "high_price": 7376.63, "last_price": 7343.03, "low_price": 7245.5, "month": "11", "start_price": 7251.49, "total_price": 48858794, "volume": 59756, "volume_price": 977626, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.89, "per": "-"}, {"date": "20211102", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 162.48, "fluc_ratio": 2.21, "high_price": 7533.78, "last_price": 7502.97, "low_price": 7348.17, "month": "11", "start_price": 7348.17, "total_price": 49974481, "volume": 65461, "volume_price": 1052152, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.04, "per": "-"}, {"date": "20211103", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -24.65, "fluc_ratio": -0.33, "high_price": 7526.81, "last_price": 7477.48, "low_price": 7453.8, "month": "11", "start_price": 7523.12, "total_price": 49824953, "volume": 58216, "volume_price": 984308, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.02, "per": "-"}, {"date": "20211104", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -34.5, "fluc_ratio": -0.46, "high_price": 7575.2, "last_price": 7442.98, "low_price": 7390.94, "month": "11", "start_price": 7543.02, "total_price": 49616717, "volume": 53751, "volume_price": 1097541, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.98, "per": "-"}, {"date": "20211105", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -82.39, "fluc_ratio": -1.11, "high_price": 7438.38, "last_price": 7354.05, "low_price": 7296.87, "month": "11", "start_price": 7438.38, "total_price": 49046968, "volume": 40104, "volume_price": 1166099, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.93, "per": "-"}, {"date": "20211108", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -148.02, "fluc_ratio": -2.01, "high_price": 7306.82, "last_price": 7207.51, "low_price": 7084.06, "month": "11", "start_price": 7305.55, "total_price": 48211874, "volume": 42403, "volume_price": 984956, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.78, "per": "-"}, {"date": "20211109", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -95.51, "fluc_ratio": -1.33, "high_price": 7318.95, "last_price": 7107.58, "low_price": 7097.8, "month": "11", "start_price": 7210.89, "total_price": 47542945, "volume": 48619, "volume_price": 1117017, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.73, "per": "-"}, {"date": "20211110", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -166.07, "fluc_ratio": -2.34, "high_price": 7114.26, "last_price": 6941.51, "low_price": 6922.27, "month": "11", "start_price": 7083.41, "total_price": 47904481, "volume": 66464, "volume_price": 1558647, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.57, "per": "-"}, {"date": "20211111", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -76.67, "fluc_ratio": -1.1, "high_price": 6968.66, "last_price": 6864.84, "low_price": 6806.03, "month": "11", "start_price": 6882.89, "total_price": 47540484, "volume": 61012, "volume_price": 1311574, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.7, "per": "-"}, {"date": "20211112", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 127.44, "fluc_ratio": 1.86, "high_price": 6994.65, "last_price": 6985.34, "low_price": 6824.67, "month": "11", "start_price": 6851.03, "total_price": 48400901, "volume": 53446, "volume_price": 1370748, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.81, "per": "-"}, {"date": "20211115", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 247.54, "fluc_ratio": 3.55, "high_price": 7226.28, "last_price": 7226.28, "low_price": 7009.88, "month": "11", "start_price": 7009.88, "total_price": 50059571, "volume": 60695, "volume_price": 1710918, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.05, "per": "-"}, {"date": "20211116", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 50.01, "fluc_ratio": 0.69, "high_price": 7283.1, "last_price": 7272.21, "low_price": 7182.42, "month": "11", "start_price": 7239.01, "total_price": 50390632, "volume": 54778, "volume_price": 1920412, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.1, "per": "-"}, {"date": "20211117", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.86, "fluc_ratio": -0.2, "high_price": 7327.32, "last_price": 7257.35, "low_price": 7204.16, "month": "11", "start_price": 7293.93, "total_price": 50284779, "volume": 92300, "volume_price": 3149352, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.08, "per": "-"}, {"date": "20211118", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -27.73, "fluc_ratio": -0.38, "high_price": 7277.17, "last_price": 7225.4, "low_price": 7087.87, "month": "11", "start_price": 7277.17, "total_price": 50202820, "volume": 63379, "volume_price": 1724543, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.05, "per": "-"}, {"date": "20211119", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 40.18, "fluc_ratio": 0.56, "high_price": 7263.97, "last_price": 7248.37, "low_price": 7145.07, "month": "11", "start_price": 7183.6, "total_price": 50366721, "volume": 66326, "volume_price": 1592324, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.09, "per": "-"}, {"date": "20211122", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -69.79, "fluc_ratio": -0.96, "high_price": 7275.1, "last_price": 7176.27, "low_price": 7111.65, "month": "11", "start_price": 7257.51, "total_price": 49897052, "volume": 68636, "volume_price": 1969514, "year": "2021", "dividend_ratio": 0.01, "pbr": 7.02, "per": "-"}, {"date": "20211123", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -167.18, "fluc_ratio": -2.33, "high_price": 7169.72, "last_price": 7009.09, "low_price": 7001.58, "month": "11", "start_price": 7144.31, "total_price": 48933612, "volume": 77113, "volume_price": 1809657, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.86, "per": "-"}, {"date": "20211124", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 41.42, "fluc_ratio": 0.59, "high_price": 7066.84, "last_price": 7050.51, "low_price": 6981.46, "month": "11", "start_price": 7012.3, "total_price": 49220548, "volume": 74847, "volume_price": 1558811, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.98, "per": "-"}, {"date": "20211125", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 1.4, "fluc_ratio": 0.02, "high_price": 7084.65, "last_price": 7052.14, "low_price": 7000.21, "month": "11", "start_price": 7079.17, "total_price": 49221522, "volume": 52239, "volume_price": 1190037, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.97, "per": "-"}, {"date": "20211126", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -18.57, "fluc_ratio": -0.26, "high_price": 7164.64, "last_price": 7022.91, "low_price": 6989.61, "month": "11", "start_price": 7059.92, "total_price": 49027601, "volume": 76355, "volume_price": 1640667, "year": "2021"}, {"date": "20211129", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -45.89, "fluc_ratio": -0.65, "high_price": 7042.76, "last_price": 6983.42, "low_price": 6914.34, "month": "11", "start_price": 6952.34, "total_price": 48484379, "volume": 93853, "volume_price": 1809541, "year": "2021", "dividend_ratio": 0.01, "pbr": 6.92, "per": "-", "forward_per": "-"}, {"date": "20211130", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -217.12, "fluc_ratio": -3.11, "high_price": 7014.21, "last_price": 6766.3, "low_price": 6734.34, "month": "11", "start_price": 7008.86, "total_price": 46963582, "volume": 78574, "volume_price": 1547151, "year": "2021", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.71, "per": "-"}, {"date": "20211201", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 62.85, "fluc_ratio": 0.93, "high_price": 6841.76, "last_price": 6829.15, "low_price": 6699.16, "month": "12", "start_price": 6793.16, "total_price": 47426861, "volume": 64781, "volume_price": 1203040, "year": "2021", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.76, "per": "-"}, {"date": "20211202", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 18.89, "fluc_ratio": 0.28, "high_price": 6857.89, "last_price": 6841.94, "low_price": 6733.56, "month": "12", "start_price": 6772.96, "total_price": 47563965, "volume": 85049, "volume_price": 1186637, "year": "2021", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.8, "per": "-"}, {"date": "20211203", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 101.74, "fluc_ratio": 1.49, "high_price": 6949.85, "last_price": 6949.11, "low_price": 6804.69, "month": "12", "start_price": 6862.32, "total_price": 48305250, "volume": 54353, "volume_price": 889507, "year": "2021", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.91, "per": "-"}, {"date": "20211206", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 16.53, "fluc_ratio": 0.24, "high_price": 6980.46, "last_price": 6966, "low_price": 6830.44, "month": "12", "start_price": 6885.79, "total_price": 48176510, "volume": 54753, "volume_price": 1215576, "year": "2021", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.92, "per": "-"}, {"date": "20211207", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 110.49, "fluc_ratio": 1.59, "high_price": 7094.02, "last_price": 7076.49, "low_price": 6980.08, "month": "12", "start_price": 6980.08, "total_price": 49052927, "volume": 80766, "volume_price": 1586240, "year": "2021", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 7.05, "per": "-"}, {"date": "20211208", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 144.78, "fluc_ratio": 2.05, "high_price": 7271.02, "last_price": 7221.27, "low_price": 7121.06, "month": "12", "start_price": 7127.64, "total_price": 50078699, "volume": 78430, "volume_price": 1819730, "year": "2021", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 7.19, "per": "-"}, {"date": "20211209", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 212.87, "fluc_ratio": 2.95, "high_price": 7441.56, "last_price": 7433, "low_price": 7242.04, "month": "12", "start_price": 7245.6, "total_price": 51294161, "volume": 54459, "volume_price": 1551771, "year": "2021", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 7.43, "per": "-"}, {"date": "20211210", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -60.62, "fluc_ratio": -0.81, "high_price": 7460.59, "last_price": 7390.7, "low_price": 7384.38, "month": "12", "start_price": 7411.66, "total_price": 51769111, "volume": 69153, "volume_price": 1683452, "year": "2021", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 7.36, "per": "-"}, {"date": "20211213", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -73.24, "fluc_ratio": -0.99, "high_price": 7404.06, "last_price": 7310.52, "low_price": 7293.58, "month": "12", "start_price": 7404.06, "total_price": 51215262, "volume": 63498, "volume_price": 1559449, "year": "2021", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.61, "per": "-"}, {"date": "20211214", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 123.98, "fluc_ratio": 1.7, "high_price": 7468.67, "last_price": 7427.13, "low_price": 7291.76, "month": "12", "start_price": 7293.69, "total_price": 52059213, "volume": 71425, "volume_price": 1565235, "year": "2021", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.71, "per": "-"}, {"date": "20211215", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 26.17, "fluc_ratio": 0.35, "high_price": 7482.25, "last_price": 7446.69, "low_price": 7381.77, "month": "12", "start_price": 7430.88, "total_price": 52222257, "volume": 72366, "volume_price": 1619901, "year": "2021", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.73, "per": "-"}, {"date": "20211216", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -46.88, "fluc_ratio": -0.63, "high_price": 7486.88, "last_price": 7396.46, "low_price": 7388.96, "month": "12", "start_price": 7486.88, "total_price": 51900578, "volume": 75651, "volume_price": 1593297, "year": "2021", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.69, "per": "-"}, {"date": "20211217", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -189.64, "fluc_ratio": -2.56, "high_price": 7391.19, "last_price": 7210.25, "low_price": 7204.46, "month": "12", "start_price": 7376.75, "total_price": 50588156, "volume": 57121, "volume_price": 1427575, "year": "2021"}, {"date": "20211220", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -71.54, "fluc_ratio": -0.99, "high_price": 7289.82, "last_price": 7155.08, "low_price": 7155.08, "month": "12", "start_price": 7240.55, "total_price": 49679453, "volume": 50012, "volume_price": 1187942, "year": "2021", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.48, "per": "-"}, {"date": "20211221", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -120.89, "fluc_ratio": -1.69, "high_price": 7162.97, "last_price": 7034.19, "low_price": 7013.88, "month": "12", "start_price": 7162.97, "total_price": 48883329, "volume": 75373, "volume_price": 1398484, "year": "2021"}, {"date": "20211223", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.32, "per": "-"}, {"date": "20211224", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -9.4, "fluc_ratio": -0.13, "high_price": 7008.03, "last_price": 6966.18, "low_price": 6954.25, "month": "12", "start_price": 6993.68, "total_price": 48472572, "volume": 55693, "volume_price": 1200820, "year": "2021", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.31, "per": "-"}, {"date": "20211227", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 48.67, "fluc_ratio": 0.7, "high_price": 7043.93, "last_price": 7014.85, "low_price": 6947.64, "month": "12", "start_price": 6954.71, "total_price": 49026991.0, "volume": 60237.0, "volume_price": 1330091.0, "year": "2021", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.35, "per": "-"}, {"date": "20211228", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 35.93, "fluc_ratio": 0.51, "high_price": 7066.87, "last_price": 7050.78, "low_price": 6991.9, "month": "12", "start_price": 7050.07, "total_price": 49263918.0, "volume": 53158.0, "volume_price": 1208962.0, "year": "2021", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.39, "per": "-"}, {"date": "20211229", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 125.02, "fluc_ratio": 1.77, "high_price": 7241.8, "last_price": 7175.8, "low_price": 7114.67, "month": "12", "start_price": 7114.7, "total_price": 50163816.0, "volume": 76743.0, "volume_price": 1568339.0, "year": "2021", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.5, "per": "-"}, {"date": "20211230", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 21.41, "fluc_ratio": 0.3, "high_price": 7217.51, "last_price": 7197.21, "low_price": 7155.07, "month": "12", "start_price": 7202.2, "total_price": 50517048.0, "volume": 70645.0, "volume_price": 1516932.0, "year": "2021", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.52, "per": "-"}, {"date": "20220103", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 94.18, "fluc_ratio": 1.31, "high_price": 7289.41, "last_price": 7289.41, "low_price": 7161.49, "month": "01", "start_price": 7219.83, "total_price": 51194106.0, "volume": 84388.0, "volume_price": 1533523.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.6, "per": "-"}, {"date": "20220104", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -65.72, "fluc_ratio": -0.9, "high_price": 7292.72, "last_price": 7216.89, "low_price": 7182.58, "month": "01", "start_price": 7289.21, "total_price": 50698724.0, "volume": 123203.0, "volume_price": 2213454.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.54, "per": "-"}, {"date": "20220105", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -195.95, "fluc_ratio": -2.71, "high_price": 7183.56, "last_price": 7026.09, "low_price": 7014.84, "month": "01", "start_price": 7183.56, "total_price": 49386488.0, "volume": 73190.0, "volume_price": 1593256.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.37, "per": "-"}, {"date": "20220106", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -233.0, "fluc_ratio": -3.32, "high_price": 6975.57, "last_price": 6793.39, "low_price": 6778.33, "month": "01", "start_price": 6921.48, "total_price": 47775558.0, "volume": 69672.0, "volume_price": 1247027.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.15, "per": "-"}, {"date": "20220107", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 78.57, "fluc_ratio": 1.16, "high_price": 6902.48, "last_price": 6868.15, "low_price": 6815.09, "month": "01", "start_price": 6815.09, "total_price": 48939832.0, "volume": 48829.0, "volume_price": 902699.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.23, "per": "-"}, {"date": "20220110", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -121.14, "fluc_ratio": -1.76, "high_price": 6851.54, "last_price": 6747.88, "low_price": 6711.48, "month": "01", "start_price": 6851.0, "total_price": 48100622.0, "volume": 52469.0, "volume_price": 988364.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.12, "per": "-"}, {"date": "20220111", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -58.55, "fluc_ratio": -0.87, "high_price": 6789.53, "last_price": 6689.33, "low_price": 6622.27, "month": "01", "start_price": 6767.51, "total_price": 47670722.0, "volume": 43187.0, "volume_price": 740746.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.06, "per": "-"}, {"date": "20220112", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 198.35, "fluc_ratio": 2.97, "high_price": 6883.9, "last_price": 6883.9, "low_price": 6738.36, "month": "01", "start_price": 6738.36, "total_price": 49068367.0, "volume": 77296.0, "volume_price": 1229069.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.24, "per": "-"}, {"date": "20220113", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -171.24, "fluc_ratio": -2.49, "high_price": 6877.34, "last_price": 6712.66, "low_price": 6659.69, "month": "01", "start_price": 6877.34, "total_price": 47850122.0, "volume": 63976.0, "volume_price": 1515662.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.08, "per": "-"}, {"date": "20220114", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -48.34, "fluc_ratio": -0.72, "high_price": 6678.69, "last_price": 6658.48, "low_price": 6601.88, "month": "01", "start_price": 6626.72, "total_price": 47472591.0, "volume": 63590.0, "volume_price": 1157335.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 6.04, "per": "-"}, {"date": "20220117", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -130.98, "fluc_ratio": -1.97, "high_price": 6657.49, "last_price": 6527.5, "low_price": 6512.75, "month": "01", "start_price": 6657.49, "total_price": 46104793.0, "volume": 56327.0, "volume_price": 880119.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.92, "per": "-"}, {"date": "20220118", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -133.22, "fluc_ratio": -2.04, "high_price": 6625.83, "last_price": 6394.28, "low_price": 6376.99, "month": "01", "start_price": 6536.51, "total_price": 45146521.0, "volume": 48751.0, "volume_price": 837617.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.79, "per": "-"}, {"date": "20220119", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -30.85, "fluc_ratio": -0.48, "high_price": 6409.68, "last_price": 6358.05, "low_price": 6287.55, "month": "01", "start_price": 6300.1, "total_price": 44908524.0, "volume": 77418.0, "volume_price": 946595.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.77, "per": "-"}, {"date": "20220120", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 135.0, "fluc_ratio": 2.12, "high_price": 6494.24, "last_price": 6493.05, "low_price": 6347.11, "month": "01", "start_price": 6363.27, "total_price": 46064826.0, "volume": 37777.0, "volume_price": 628575.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.9, "per": "-"}, {"date": "20220121", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -114.88, "fluc_ratio": -1.77, "high_price": 6554.29, "last_price": 6385.97, "low_price": 6369.57, "month": "01", "start_price": 6442.89, "total_price": 45381977.0, "volume": 42089.0, "volume_price": 787626.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.79, "per": "-"}, {"date": "20220124", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -288.85, "fluc_ratio": -4.52, "high_price": 6332.53, "last_price": 6095.72, "low_price": 6077.71, "month": "01", "start_price": 6332.53, "total_price": 43834885.0, "volume": 52917.0, "volume_price": 999685.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.52, "per": "-"}, {"date": "20220125", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -241.97, "fluc_ratio": -3.98, "high_price": 6149.35, "last_price": 5843.6, "low_price": 5801.1, "month": "01", "start_price": 6117.92, "total_price": 42002647.0, "volume": 63468.0, "volume_price": 1200435.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.34, "per": "-"}, {"date": "20220126", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -26.62, "fluc_ratio": -0.46, "high_price": 5924.12, "last_price": 5812.79, "low_price": 5791.57, "month": "01", "start_price": 5847.61, "total_price": 41869973.0, "volume": 75763.0, "volume_price": 1379655.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.32, "per": "-"}, {"date": "20220127", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -273.64, "fluc_ratio": -4.7, "high_price": 5842.3, "last_price": 5542.45, "low_price": 5538.57, "month": "01", "start_price": 5838.19, "total_price": 39940621.0, "volume": 63228.0, "volume_price": 1061620.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.07, "per": "-"}, {"date": "20220128", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 263.3, "fluc_ratio": 4.75, "high_price": 5805.75, "last_price": 5805.75, "low_price": 5546.29, "month": "01", "start_price": 5586.35, "total_price": 41833347.0, "volume": 117136.0, "volume_price": 2173524.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.31, "per": "-"}, {"date": "20220203", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 177.35, "fluc_ratio": 3.05, "high_price": 6029.44, "last_price": 5988.56, "low_price": 5920.01, "month": "02", "start_price": 5936.11, "total_price": 43167250.0, "volume": 134490.0, "volume_price": 2455128.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.47, "per": "-"}, {"date": "20220204", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -84.7, "fluc_ratio": -1.42, "high_price": 5948.22, "last_price": 5900.03, "low_price": 5873.0, "month": "02", "start_price": 5946.84, "total_price": 42840708.0, "volume": 106631.0, "volume_price": 1880632.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.4, "per": "-"}, {"date": "20220207", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -19.82, "fluc_ratio": -0.34, "high_price": 5921.32, "last_price": 5888.09, "low_price": 5818.16, "month": "02", "start_price": 5921.32, "total_price": 42755524.0, "volume": 125565.0, "volume_price": 1504821.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.42, "per": "-"}, {"date": "20220208", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -29.74, "fluc_ratio": -0.51, "high_price": 5933.8, "last_price": 5858.35, "low_price": 5807.2, "month": "02", "start_price": 5875.01, "total_price": 42866508.0, "volume": 82738.0, "volume_price": 1434200.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.39, "per": "-"}, {"date": "20220209", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 66.53, "fluc_ratio": 1.14, "high_price": 5935.32, "last_price": 5924.88, "low_price": 5886.96, "month": "02", "start_price": 5899.54, "total_price": 43442958.0, "volume": 49507.0, "volume_price": 767594.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.46, "per": "-"}, {"date": "20220210", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -71.17, "fluc_ratio": -1.2, "high_price": 5994.84, "last_price": 5861.84, "low_price": 5842.04, "month": "02", "start_price": 5960.36, "total_price": 42985862.0, "volume": 97576.0, "volume_price": 1223389.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.4, "per": "-"}, {"date": "20220211", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -188.56, "fluc_ratio": -3.22, "high_price": 5817.03, "last_price": 5673.28, "low_price": 5662.24, "month": "02", "start_price": 5799.43, "total_price": 41603249.0, "volume": 118175.0, "volume_price": 1149227.0, "year": "2022"}, {"date": "20220214", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -223.65, "fluc_ratio": -3.95, "high_price": 5589.8, "last_price": 5445.15, "low_price": 5435.36, "month": "02", "start_price": 5568.07, "total_price": 39927742.0, "volume": 58974.0, "volume_price": 665161.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.01, "per": "-"}, {"date": "20220215", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -99.81, "fluc_ratio": -1.83, "high_price": 5495.27, "last_price": 5345.34, "low_price": 5308.93, "month": "02", "start_price": 5452.41, "total_price": 39201067.0, "volume": 123481.0, "volume_price": 1079086.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 4.92, "per": "-"}, {"date": "20220216", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 303.88, "fluc_ratio": 5.69, "high_price": 5642.77, "last_price": 5641.9, "low_price": 5449.12, "month": "02", "start_price": 5449.12, "total_price": 41452797.0, "volume": 75537.0, "volume_price": 990357.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.2, "per": "-"}, {"date": "20220217", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -81.9, "fluc_ratio": -1.45, "high_price": 5693.64, "last_price": 5566.82, "low_price": 5452.44, "month": "02", "start_price": 5645.0, "total_price": 41074152.0, "volume": 76655.0, "volume_price": 1040379.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.12, "per": "-"}, {"date": "20220218", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 62.68, "fluc_ratio": 1.13, "high_price": 5636.93, "last_price": 5622.42, "low_price": 5461.04, "month": "02", "start_price": 5473.09, "total_price": 41493180.0, "volume": 80730.0, "volume_price": 930276.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.18, "per": "-"}, {"date": "20220221", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -7.91, "fluc_ratio": -0.14, "high_price": 5615.12, "last_price": 5614.51, "low_price": 5481.68, "month": "02", "start_price": 5538.01, "total_price": 41627142.0, "volume": 42727.0, "volume_price": 522423.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.17, "per": "-"}, {"date": "20220222", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -168.43, "fluc_ratio": -3.0, "high_price": 5542.52, "last_price": 5444.4, "low_price": 5439.7, "month": "02", "start_price": 5493.52, "total_price": 40367232.0, "volume": 61635.0, "volume_price": 940700.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.03, "per": "-"}, {"date": "20220223", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 82.02, "fluc_ratio": 1.51, "high_price": 5555.28, "last_price": 5526.42, "low_price": 5473.46, "month": "02", "start_price": 5487.96, "total_price": 41229699.0, "volume": 47876.0, "volume_price": 944847.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.1, "per": "-"}, {"date": "20220224", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -229.77, "fluc_ratio": -4.16, "high_price": 5468.43, "last_price": 5294.44, "low_price": 5284.78, "month": "02", "start_price": 5463.11, "total_price": 39497557.0, "volume": 55247.0, "volume_price": 861740.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 4.92, "per": "-"}, {"date": "20220225", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 156.63, "fluc_ratio": 2.96, "high_price": 5477.92, "last_price": 5451.07, "low_price": 5372.34, "month": "02", "start_price": 5412.4, "total_price": 40692428.0, "volume": 61166.0, "volume_price": 879559.0, "year": "2022"}, {"date": "20220228", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.12, "per": "-"}, {"date": "20220302", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 110.69, "fluc_ratio": 2.01, "high_price": 5622.86, "last_price": 5610.52, "low_price": 5474.3, "month": "03", "start_price": 5484.82, "total_price": 42345103.0, "volume": 52221.0, "volume_price": 744995.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.26, "per": "-"}, {"date": "20220303", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 171.96, "fluc_ratio": 3.06, "high_price": 5782.48, "last_price": 5782.48, "low_price": 5633.11, "month": "03", "start_price": 5634.07, "total_price": 43743020.0, "volume": 85948.0, "volume_price": 1118592.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.42, "per": "-"}, {"date": "20220304", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -76.51, "fluc_ratio": -1.32, "high_price": 5749.18, "last_price": 5705.97, "low_price": 5657.44, "month": "03", "start_price": 5749.18, "total_price": 43166853.0, "volume": 46698.0, "volume_price": 883188.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.37, "per": "-"}, {"date": "20220307", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -148.6, "fluc_ratio": -2.61, "high_price": 5621.05, "last_price": 5553.05, "low_price": 5537.66, "month": "03", "start_price": 5621.05, "total_price": 42018046.0, "volume": 36403.0, "volume_price": 727770.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.22, "per": "-"}, {"date": "20220308", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -16.67, "fluc_ratio": -0.3, "high_price": 5617.67, "last_price": 5530.38, "low_price": 5432.97, "month": "03", "start_price": 5472.85, "total_price": 41870363.0, "volume": 43682.0, "volume_price": 940782.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.21, "per": "-"}, {"date": "20220310", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 144.58, "fluc_ratio": 2.61, "high_price": 5709.35, "last_price": 5674.96, "low_price": 5627.36, "month": "03", "start_price": 5627.36, "total_price": 43026456.0, "volume": 44144.0, "volume_price": 682023.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.36, "per": "-"}, {"date": "20220311", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 44.83, "fluc_ratio": 0.79, "high_price": 5764.95, "last_price": 5735.02, "low_price": 5681.36, "month": "03", "start_price": 5693.29, "total_price": 43496392.0, "volume": 40122.0, "volume_price": 689225.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.41, "per": "-"}, {"date": "20220314", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -164.16, "fluc_ratio": -2.86, "high_price": 5733.89, "last_price": 5578.4, "low_price": 5574.99, "month": "03", "start_price": 5733.89, "total_price": 42316320.0, "volume": 57409.0, "volume_price": 973709.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.26, "per": "-"}, {"date": "20220315", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 54.62, "fluc_ratio": 0.98, "high_price": 5666.22, "last_price": 5633.8, "low_price": 5542.88, "month": "03", "start_price": 5565.47, "total_price": 42531549.0, "volume": 72047.0, "volume_price": 1084624.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.31, "per": "-"}, {"date": "20220316", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 127.79, "fluc_ratio": 2.27, "high_price": 5765.45, "last_price": 5765.45, "low_price": 5693.34, "month": "03", "start_price": 5702.15, "total_price": 43523079.0, "volume": 54735.0, "volume_price": 847419.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.43, "per": "-"}, {"date": "20220317", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 161.76, "fluc_ratio": 2.8, "high_price": 5946.7, "last_price": 5929.76, "low_price": 5838.81, "month": "03", "start_price": 5838.81, "total_price": 44760966.0, "volume": 70351.0, "volume_price": 1167248.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.58, "per": "-"}, {"date": "20220318", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 67.39, "fluc_ratio": 1.14, "high_price": 5992.34, "last_price": 5992.34, "low_price": 5898.74, "month": "03", "start_price": 5926.65, "total_price": 45253136.0, "volume": 37638.0, "volume_price": 742781.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.64, "per": "-"}, {"date": "20220321", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -99.07, "fluc_ratio": -1.65, "high_price": 5994.94, "last_price": 5889.82, "low_price": 5876.44, "month": "03", "start_price": 5994.94, "total_price": 44643266.0, "volume": 32157.0, "volume_price": 599446.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.54, "per": "-"}, {"date": "20220322", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 57.33, "fluc_ratio": 0.97, "high_price": 5944.71, "last_price": 5941.01, "low_price": 5857.68, "month": "03", "start_price": 5878.85, "total_price": 45030754.0, "volume": 86071.0, "volume_price": 999320.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.59, "per": "-"}, {"date": "20220323", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -21.87, "fluc_ratio": -0.37, "high_price": 6002.75, "last_price": 5919.14, "low_price": 5907.3, "month": "03", "start_price": 5955.79, "total_price": 44878934.0, "volume": 58366.0, "volume_price": 969815.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.58, "per": "-"}, {"date": "20220324", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 24.48, "fluc_ratio": 0.41, "high_price": 5953.71, "last_price": 5943.62, "low_price": 5834.58, "month": "03", "start_price": 5888.46, "total_price": 45065665.0, "volume": 39874.0, "volume_price": 604820.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.6, "per": "-"}, {"date": "20220325", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.09, "fluc_ratio": 0.25, "high_price": 5981.46, "last_price": 5957.31, "low_price": 5937.36, "month": "03", "start_price": 5967.16, "total_price": 45173351.0, "volume": 44421.0, "volume_price": 799697.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.61, "per": "-"}, {"date": "20220328", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -107.22, "fluc_ratio": -1.8, "high_price": 5950.14, "last_price": 5846.41, "low_price": 5838.13, "month": "03", "start_price": 5950.14, "total_price": 44337457.0, "volume": 46682.0, "volume_price": 779510.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.5, "per": "-"}, {"date": "20220329", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 105.79, "fluc_ratio": 1.81, "high_price": 5947.53, "last_price": 5947.06, "low_price": 5835.71, "month": "03", "start_price": 5869.6, "total_price": 45100920.0, "volume": 104620.0, "volume_price": 1213426.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.6, "per": "-"}, {"date": "20220330", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.55, "fluc_ratio": -0.14, "high_price": 5988.13, "last_price": 5940.39, "low_price": 5935.88, "month": "03", "start_price": 5957.33, "total_price": 45094684.0, "volume": 63092.0, "volume_price": 901414.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.61, "per": "-"}, {"date": "20220331", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.81, "fluc_ratio": -0.23, "high_price": 5969.12, "last_price": 5931.68, "low_price": 5917.77, "month": "03", "start_price": 5925.32, "total_price": 44720803.0, "volume": 61718.0, "volume_price": 712889.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.56, "per": "-"}, {"date": "20220401", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -27.49, "fluc_ratio": -0.46, "high_price": 5916.22, "last_price": 5903.28, "low_price": 5864.74, "month": "04", "start_price": 5898.77, "total_price": 44270654.0, "volume": 76414.0, "volume_price": 874920.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.58, "per": "-"}, {"date": "20220404", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 36.17, "fluc_ratio": 0.61, "high_price": 5939.02, "last_price": 5936.76, "low_price": 5866.21, "month": "04", "start_price": 5894.37, "total_price": 44521330.0, "volume": 31505.0, "volume_price": 488360.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.62, "per": "-"}, {"date": "20220405", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 43.2, "fluc_ratio": 0.73, "high_price": 5982.64, "last_price": 5982.64, "low_price": 5948.44, "month": "04", "start_price": 5960.46, "total_price": 44594220.0, "volume": 49672.0, "volume_price": 734624.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.66, "per": "-"}, {"date": "20220406", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -98.4, "fluc_ratio": -1.65, "high_price": 5923.07, "last_price": 5878.33, "low_price": 5863.96, "month": "04", "start_price": 5923.07, "total_price": 43799402.0, "volume": 49556.0, "volume_price": 836841.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.56, "per": "-"}, {"date": "20220407", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -115.54, "fluc_ratio": -1.97, "high_price": 5851.15, "last_price": 5759.1, "low_price": 5747.03, "month": "04", "start_price": 5821.28, "total_price": 42929548.0, "volume": 35143.0, "volume_price": 587702.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.45, "per": "-"}, {"date": "20220408", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 26.56, "fluc_ratio": 0.46, "high_price": 5827.48, "last_price": 5779.35, "low_price": 5737.06, "month": "04", "start_price": 5790.4, "total_price": 43092692.0, "volume": 32549.0, "volume_price": 491831.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.47, "per": "-"}, {"date": "20220411", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -124.34, "fluc_ratio": -2.15, "high_price": 5763.59, "last_price": 5655.01, "low_price": 5645.39, "month": "04", "start_price": 5763.59, "total_price": 42117529.0, "volume": 29890.0, "volume_price": 510704.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.34, "per": "-"}, {"date": "20220412", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -58.59, "fluc_ratio": -1.04, "high_price": 5614.17, "last_price": 5586.06, "low_price": 5524.31, "month": "04", "start_price": 5592.61, "total_price": 41619644, "volume": 29943, "volume_price": 409959, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.29, "per": "-"}, {"date": "20220413", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 94.69, "fluc_ratio": 1.7, "high_price": 5681.6, "last_price": 5680.75, "low_price": 5590.27, "month": "04", "start_price": 5590.27, "total_price": 42339342, "volume": 26709, "volume_price": 473788, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.38, "per": "-"}, {"date": "20220414", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -37.2, "fluc_ratio": -0.65, "high_price": 5701.7, "last_price": 5643.55, "low_price": 5634.16, "month": "04", "start_price": 5694.5, "total_price": 42082894, "volume": 24991, "volume_price": 347812, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.34, "per": "-"}, {"date": "20220415", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -36.34, "fluc_ratio": -0.64, "high_price": 5612.22, "last_price": 5607.21, "low_price": 5559.73, "month": "04", "start_price": 5606.15, "total_price": 41796336, "volume": 28274, "volume_price": 421793, "year": "2022"}, {"date": "20220418", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -52.85, "fluc_ratio": -0.94, "high_price": 5592.21, "last_price": 5552.44, "low_price": 5544.55, "month": "04", "start_price": 5586.08, "total_price": 41165060, "volume": 32122, "volume_price": 394123, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.26, "per": "-"}, {"date": "20220419", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 57.01, "fluc_ratio": 1.03, "high_price": 5622.22, "last_price": 5609.45, "low_price": 5565.1, "month": "04", "start_price": 5569.8, "total_price": 41471462, "volume": 40701, "volume_price": 500278, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.31, "per": "-"}, {"date": "20220420", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -34.32, "fluc_ratio": -0.61, "high_price": 5621.44, "last_price": 5575.13, "low_price": 5573.4, "month": "04", "start_price": 5614.25, "total_price": 41235814.0, "volume": 40588.0, "volume_price": 492252.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.28, "per": "-"}, {"date": "20220421", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.04, "fluc_ratio": -0.2, "high_price": 5600.07, "last_price": 5564.09, "low_price": 5554.95, "month": "04", "start_price": 5584.32, "total_price": 41143616.0, "volume": 30133.0, "volume_price": 465980.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.26, "per": "-"}, {"date": "20220422", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -62.72, "fluc_ratio": -1.13, "high_price": 5518.5, "last_price": 5493.08, "low_price": 5442.86, "month": "04", "start_price": 5518.5, "total_price": 40635837.0, "volume": 32594.0, "volume_price": 478692.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.2, "per": "-"}, {"date": "20220425", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -146.94, "fluc_ratio": -2.68, "high_price": 5397.48, "last_price": 5343.78, "low_price": 5325.09, "month": "04", "start_price": 5397.48, "total_price": 39543513.0, "volume": 44494.0, "volume_price": 505422.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.05, "per": "-"}, {"date": "20220426", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 86.05, "fluc_ratio": 1.61, "high_price": 5441.84, "last_price": 5418.26, "low_price": 5376.7, "month": "04", "start_price": 5376.7, "total_price": 40393337.0, "volume": 23573.0, "volume_price": 341658.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.14, "per": "-"}, {"date": "20220427", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -57.6, "fluc_ratio": -1.06, "high_price": 5381.18, "last_price": 5364.61, "low_price": 5281.73, "month": "04", "start_price": 5349.68, "total_price": 39985589.0, "volume": 25184.0, "volume_price": 375970.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.08, "per": "-"}, {"date": "20220428", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -42.58, "fluc_ratio": -0.79, "high_price": 5412.06, "last_price": 5321.06, "low_price": 5302.1, "month": "04", "start_price": 5395.66, "total_price": 39662710.0, "volume": 24787.0, "volume_price": 435699.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.05, "per": "-"}, {"date": "20220429", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 114.29, "fluc_ratio": 2.15, "high_price": 5440.08, "last_price": 5436.69, "low_price": 5346.95, "month": "04", "start_price": 5349.0, "total_price": 40540814.0, "volume": 25468.0, "volume_price": 410182.0, "year": "2022", "dividend_ratio": 0.01, "forward_per": "-", "pbr": 5.16, "per": "-"}, {"date": "20220502", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -43.16, "fluc_ratio": -0.79, "high_price": 5401.17, "last_price": 5393.53, "low_price": 5336.59, "month": "05", "start_price": 5358.42, "total_price": 38236218.0, "volume": 32880.0, "volume_price": 367323.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.71, "per": "-"}, {"date": "20220503", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.33, "fluc_ratio": -0.15, "high_price": 5432.61, "last_price": 5381.1, "low_price": 5377.25, "month": "05", "start_price": 5400.53, "total_price": 38149074.0, "volume": 26934.0, "volume_price": 409429.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.7, "per": "-"}, {"date": "20220504", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -69.92, "fluc_ratio": -1.3, "high_price": 5393.92, "last_price": 5304.76, "low_price": 5297.01, "month": "05", "start_price": 5388.52, "total_price": 37612495.0, "volume": 19776.0, "volume_price": 307907.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.64, "per": "-"}, {"date": "20220506", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -109.51, "fluc_ratio": -2.07, "high_price": 5231.64, "last_price": 5193.58, "low_price": 5173.84, "month": "05", "start_price": 5231.64, "total_price": 36839837.0, "volume": 50210.0, "volume_price": 359268.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.54, "per": "-"}, {"date": "20220509", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -186.61, "fluc_ratio": -3.59, "high_price": 5168.21, "last_price": 5006.97, "low_price": 4991.94, "month": "05", "start_price": 5168.21, "total_price": 35688014.0, "volume": 31858.0, "volume_price": 333833.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.37, "per": "-"}, {"date": "20220510", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -100.03, "fluc_ratio": -2.0, "high_price": 4915.67, "last_price": 4900.2, "low_price": 4778.42, "month": "05", "start_price": 4915.67, "total_price": 34932434.0, "volume": 28728.0, "volume_price": 390829.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.28, "per": "-"}, {"date": "20220511", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 81.57, "fluc_ratio": 1.66, "high_price": 4981.05, "last_price": 4981.05, "low_price": 4880.92, "month": "05", "start_price": 4890.41, "total_price": 35655879.0, "volume": 27636.0, "volume_price": 487371.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.35, "per": "-"}, {"date": "20220512", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -210.21, "fluc_ratio": -4.22, "high_price": 4907.49, "last_price": 4769.59, "low_price": 4750.17, "month": "05", "start_price": 4907.49, "total_price": 34401596.0, "volume": 37777.0, "volume_price": 443582.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 4.17, "per": "-"}, {"date": "20220513", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 119.69, "fluc_ratio": 2.51, "high_price": 4883.27, "last_price": 4880.18, "low_price": 4798.23, "month": "05", "start_price": 4798.23, "total_price": 35200635.0, "volume": 30915.0, "volume_price": 383991.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.28, "per": "-"}, {"date": "20220516", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 35.32, "fluc_ratio": 0.72, "high_price": 5013.78, "last_price": 4913.68, "low_price": 4903.02, "month": "05", "start_price": 4928.57, "total_price": 35446330.0, "volume": 26023.0, "volume_price": 333923.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.29, "per": "-"}, {"date": "20220517", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 53.91, "fluc_ratio": 1.1, "high_price": 4954.18, "last_price": 4954.18, "low_price": 4896.39, "month": "05", "start_price": 4904.28, "total_price": 35667010.0, "volume": 24335.0, "volume_price": 306798.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.34, "per": "-"}, {"date": "20220518", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 86.42, "fluc_ratio": 1.75, "high_price": 5038.78, "last_price": 5037.31, "low_price": 4987.9, "month": "05", "start_price": 4989.12, "total_price": 36266872.0, "volume": 41678.0, "volume_price": 620140.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.42, "per": "-"}, {"date": "20220519", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -86.52, "fluc_ratio": -1.72, "high_price": 4984.28, "last_price": 4949.11, "low_price": 4879.11, "month": "05", "start_price": 4916.18, "total_price": 35633139.0, "volume": 48140.0, "volume_price": 638343.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.34, "per": "-"}, {"date": "20220520", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 167.28, "fluc_ratio": 3.38, "high_price": 5133.3, "last_price": 5117.6, "low_price": 4962.65, "month": "05", "start_price": 4962.65, "total_price": 36846437.0, "volume": 41910.0, "volume_price": 693522.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.49, "per": "-"}, {"date": "20220523", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 52.47, "fluc_ratio": 1.03, "high_price": 5200.33, "last_price": 5171.31, "low_price": 5108.42, "month": "05", "start_price": 5134.54, "total_price": 37233097.0, "volume": 37751.0, "volume_price": 564198.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.53, "per": "-"}, {"date": "20220524", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -84.05, "fluc_ratio": -1.63, "high_price": 5178.35, "last_price": 5083.62, "low_price": 5083.37, "month": "05", "start_price": 5153.67, "total_price": 36585948.0, "volume": 50880.0, "volume_price": 811201.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.46, "per": "-"}, {"date": "20220525", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 44.91, "fluc_ratio": 0.88, "high_price": 5170.87, "last_price": 5120.67, "low_price": 5060.08, "month": "05", "start_price": 5095.87, "total_price": 36855262.0, "volume": 46033.0, "volume_price": 531828.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.5, "per": "-"}, {"date": "20220526", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.24, "fluc_ratio": 0.2, "high_price": 5222.35, "last_price": 5130.91, "low_price": 5102.95, "month": "05", "start_price": 5160.31, "total_price": 36876445.0, "volume": 40475.0, "volume_price": 666146.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.51, "per": "-"}, {"date": "20220527", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.36, "fluc_ratio": 0.14, "high_price": 5202.81, "last_price": 5135.97, "low_price": 5126.86, "month": "05", "start_price": 5188.92, "total_price": 36918750.0, "volume": 28225.0, "volume_price": 430494.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.51, "per": "-"}, {"date": "20220530", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 86.72, "fluc_ratio": 1.69, "high_price": 5224.28, "last_price": 5222.65, "low_price": 5176.42, "month": "05", "start_price": 5188.08, "total_price": 37467699.0, "volume": 52358.0, "volume_price": 602272.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.59, "per": "-"}, {"date": "20220531", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 44.32, "fluc_ratio": 0.85, "high_price": 5270.3, "last_price": 5268.34, "low_price": 5188.13, "month": "05", "start_price": 5231.45, "total_price": 37802041.0, "volume": 81526.0, "volume_price": 854392.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.63, "per": "-"}, {"date": "20220602", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.38, "fluc_ratio": 0.2, "high_price": 5284.95, "last_price": 5281.08, "low_price": 5243.72, "month": "06", "start_price": 5255.39, "total_price": 37896553.0, "volume": 51733.0, "volume_price": 627993.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.64, "per": "-"}, {"date": "20220603", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 22.73, "fluc_ratio": 0.43, "high_price": 5343.4, "last_price": 5303.79, "low_price": 5291.67, "month": "06", "start_price": 5324.64, "total_price": 38066034.0, "volume": 39566.0, "volume_price": 653499.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.66, "per": "-"}, {"date": "20220607", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -141.12, "fluc_ratio": -2.66, "high_price": 5285.34, "last_price": 5162.71, "low_price": 5150.69, "month": "06", "start_price": 5284.16, "total_price": 37052547.0, "volume": 36496.0, "volume_price": 489567.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.53, "per": "-"}, {"date": "20220608", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.23, "fluc_ratio": 0.0, "high_price": 5198.9, "last_price": 5156.27, "low_price": 5148.78, "month": "06", "start_price": 5179.34, "total_price": 36873605.0, "volume": 56924.0, "volume_price": 687736.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.53, "per": "-"}, {"date": "20220609", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 41.86, "fluc_ratio": 0.81, "high_price": 5192.92, "last_price": 5191.08, "low_price": 5104.94, "month": "06", "start_price": 5141.39, "total_price": 37109482.0, "volume": 57464.0, "volume_price": 941934.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.45, "per": "-"}, {"date": "20220610", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -54.41, "fluc_ratio": -1.05, "high_price": 5152.84, "last_price": 5136.67, "low_price": 5114.42, "month": "06", "start_price": 5137.7, "total_price": 36729317.0, "volume": 59169.0, "volume_price": 814822.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.39, "per": "-"}, {"date": "20220613", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -317.93, "fluc_ratio": -6.2, "high_price": 5030.27, "last_price": 4812.36, "low_price": 4808.42, "month": "06", "start_price": 5030.27, "total_price": 34427750.0, "volume": 44780.0, "volume_price": 537969.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 4.11, "per": "-"}, {"date": "20220614", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -22.92, "fluc_ratio": -0.48, "high_price": 4790.11, "last_price": 4778.17, "low_price": 4650.92, "month": "06", "start_price": 4702.2, "total_price": 34200936.0, "volume": 63272.0, "volume_price": 682686.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 4.09, "per": "-"}, {"date": "20220615", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -145.35, "fluc_ratio": -3.04, "high_price": 4792.84, "last_price": 4632.69, "low_price": 4605.7, "month": "06", "start_price": 4766.37, "total_price": 33182429.0, "volume": 94458.0, "volume_price": 1184189.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.97, "per": "-"}, {"date": "20220616", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.14, "fluc_ratio": 0.5, "high_price": 4796.57, "last_price": 4655.83, "low_price": 4645.65, "month": "06", "start_price": 4725.05, "total_price": 33322628.0, "volume": 45834.0, "volume_price": 600870.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 4.0, "per": "-"}, {"date": "20220617", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 73.65, "fluc_ratio": 1.58, "high_price": 4735.22, "last_price": 4729.48, "low_price": 4518.09, "month": "06", "start_price": 4559.13, "total_price": 33902168.0, "volume": 57051.0, "volume_price": 709482.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 4.06, "per": "-"}, {"date": "20220620", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -150.93, "fluc_ratio": -3.19, "high_price": 4773.24, "last_price": 4578.21, "low_price": 4537.89, "month": "06", "start_price": 4761.76, "total_price": 32884578.0, "volume": 56053.0, "volume_price": 570244.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.93, "per": "-"}, {"date": "20220621", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 82.46, "fluc_ratio": 1.8, "high_price": 4683.46, "last_price": 4660.67, "low_price": 4550.11, "month": "06", "start_price": 4609.8, "total_price": 33540728.0, "volume": 128598.0, "volume_price": 961221.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 4.0, "per": "-"}, {"date": "20220622", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -155.34, "fluc_ratio": -3.33, "high_price": 4720.7, "last_price": 4504.85, "low_price": 4500.07, "month": "06", "start_price": 4675.79, "total_price": 32376566.0, "volume": 102748.0, "volume_price": 1158191.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.86, "per": "-"}, {"date": "20220623", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -147.33, "fluc_ratio": -3.28, "high_price": 4577.28, "last_price": 4344.1, "low_price": 4344.1, "month": "06", "start_price": 4506.38, "total_price": 31235021.0, "volume": 88868.0, "volume_price": 954149.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.73, "per": "-"}, {"date": "20220624", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 226.96, "fluc_ratio": 5.22, "high_price": 4576.68, "last_price": 4571.06, "low_price": 4374.51, "month": "06", "start_price": 4385.8, "total_price": 33390247.0, "volume": 93298.0, "volume_price": 1212820.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.93, "per": "-"}, {"date": "20220627", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 77.2, "fluc_ratio": 1.69, "high_price": 4682.62, "last_price": 4648.26, "low_price": 4531.69, "month": "06", "start_price": 4610.82, "total_price": 33953058.0, "volume": 54271.0, "volume_price": 710020.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 4.04, "per": "-"}, {"date": "20220628", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -65.64, "fluc_ratio": -1.41, "high_price": 4655.12, "last_price": 4578.1, "low_price": 4527.73, "month": "06", "start_price": 4634.95, "total_price": 33440252.0, "volume": 48865.0, "volume_price": 630267.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.99, "per": "-"}, {"date": "20220629", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -4.62, "fluc_ratio": -0.1, "high_price": 4593.15, "last_price": 4573.48, "low_price": 4494.94, "month": "06", "start_price": 4523.9, "total_price": 33407958.0, "volume": 61731.0, "volume_price": 954886.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.98, "per": "-"}, {"date": "20220630", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -43.79, "fluc_ratio": -0.96, "high_price": 4609.5, "last_price": 4523.13, "low_price": 4515.63, "month": "06", "start_price": 4571.24, "total_price": 33455849.0, "volume": 67527.0, "volume_price": 1057248.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.94, "per": "-"}, {"date": "20220701", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -145.98, "fluc_ratio": -3.23, "high_price": 4578.01, "last_price": 4377.15, "low_price": 4358.99, "month": "07", "start_price": 4545.21, "total_price": 32626411.0, "volume": 59976.0, "volume_price": 956996.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.82, "per": "-"}, {"date": "20220704", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -32.4, "fluc_ratio": -0.74, "high_price": 4415.02, "last_price": 4344.75, "low_price": 4266.34, "month": "07", "start_price": 4413.1, "total_price": 32383300.0, "volume": 53117.0, "volume_price": 715000.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.8, "per": "-"}, {"date": "20220705", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 221.09, "fluc_ratio": 5.09, "high_price": 4561.28, "last_price": 4561.23, "low_price": 4373.73, "month": "07", "start_price": 4376.39, "total_price": 33809584.0, "volume": 79968.0, "volume_price": 936228.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.99, "per": "-"}, {"date": "20220706", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 58.06, "fluc_ratio": 1.27, "high_price": 4708.91, "last_price": 4616.81, "low_price": 4538.64, "month": "07", "start_price": 4557.37, "total_price": 34171192.0, "volume": 94071.0, "volume_price": 1293240.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 4.04, "per": "-"}, {"date": "20220707", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 82.95, "fluc_ratio": 1.8, "high_price": 4703.06, "last_price": 4699.76, "low_price": 4652.49, "month": "07", "start_price": 4657.96, "total_price": 34982248.0, "volume": 80284.0, "volume_price": 1107937.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.12, "per": "-"}, {"date": "20220708", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 78.5, "fluc_ratio": 1.67, "high_price": 4798.2, "last_price": 4778.26, "low_price": 4713.01, "month": "07", "start_price": 4726.29, "total_price": 35577476.0, "volume": 59265.0, "volume_price": 1055040.0, "year": "2022"}, {"date": "20220711", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 39.66, "fluc_ratio": 0.83, "high_price": 4847.87, "last_price": 4815.54, "low_price": 4779.72, "month": "07", "start_price": 4787.53, "total_price": 35876419.0, "volume": 83594.0, "volume_price": 1009100.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.23, "per": "-"}, {"date": "20220712", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -73.29, "fluc_ratio": -1.52, "high_price": 4795.52, "last_price": 4742.25, "low_price": 4721.61, "month": "07", "start_price": 4790.07, "total_price": 35288757.0, "volume": 92873.0, "volume_price": 818128.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.17, "per": "-"}, {"date": "20220713", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 43.47, "fluc_ratio": 0.92, "high_price": 4812.92, "last_price": 4785.72, "low_price": 4751.11, "month": "07", "start_price": 4759.22, "total_price": 35574992, "volume": 75888, "volume_price": 813422, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.2, "per": "-"}, {"date": "20220714", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 42.11, "fluc_ratio": 0.88, "high_price": 4830.24, "last_price": 4827.83, "low_price": 4716.57, "month": "07", "start_price": 4765.46, "total_price": 36073837.0, "volume": 88392.0, "volume_price": 998604.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.24, "per": "-"}, {"date": "20220715", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.41, "fluc_ratio": -0.26, "high_price": 4849.85, "last_price": 4813.5, "low_price": 4769.6, "month": "07", "start_price": 4846.39, "total_price": 35971067.0, "volume": 66369.0, "volume_price": 882890.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.23, "per": "-"}, {"date": "20220718", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 96.57, "fluc_ratio": 2.01, "high_price": 4909.72, "last_price": 4909.72, "low_price": 4838.96, "month": "07", "start_price": 4862.18, "total_price": 36672947.0, "volume": 69867.0, "volume_price": 959179.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.32, "per": "-"}, {"date": "20220719", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 35.54, "fluc_ratio": 0.72, "high_price": 4950.42, "last_price": 4945.26, "low_price": 4875.84, "month": "07", "start_price": 4899.95, "total_price": 36812455.0, "volume": 59782.0, "volume_price": 1037596.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.36, "per": "-"}, {"date": "20220720", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 17.3, "fluc_ratio": 0.35, "high_price": 5005.08, "last_price": 4967.33, "low_price": 4957.35, "month": "07", "start_price": 4999.83, "total_price": 36988098.0, "volume": 47042.0, "volume_price": 830511.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.37, "per": "-"}, {"date": "20220721", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -15.85, "fluc_ratio": -0.32, "high_price": 4985.38, "last_price": 4947.22, "low_price": 4943.14, "month": "07", "start_price": 4977.02, "total_price": 37261208.0, "volume": 67360.0, "volume_price": 1107151.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.36, "per": "-"}, {"date": "20220722", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -41.01, "fluc_ratio": -0.83, "high_price": 4974.68, "last_price": 4906.21, "low_price": 4903.4, "month": "07", "start_price": 4951.69, "total_price": 36975795.0, "volume": 44349.0, "volume_price": 888988.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.37, "per": "-"}, {"date": "20220725", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -49.48, "fluc_ratio": -1.01, "high_price": 4893.67, "last_price": 4850.57, "low_price": 4810.2, "month": "07", "start_price": 4891.86, "total_price": 36349095.0, "volume": 58505.0, "volume_price": 863694.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.32, "per": "-"}, {"date": "20220726", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -37.23, "fluc_ratio": -0.77, "high_price": 4845.89, "last_price": 4807.43, "low_price": 4805.39, "month": "07", "start_price": 4836.68, "total_price": 36074206.0, "volume": 57012.0, "volume_price": 631613.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.29, "per": "-"}, {"date": "20220727", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 72.45, "fluc_ratio": 1.51, "high_price": 4879.88, "last_price": 4879.88, "low_price": 4801.71, "month": "07", "start_price": 4807.29, "total_price": 36549971.0, "volume": 49247.0, "volume_price": 746614.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.35, "per": "-"}, {"date": "20220728", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -32.83, "fluc_ratio": -0.67, "high_price": 4921.61, "last_price": 4845.14, "low_price": 4839.08, "month": "07", "start_price": 4910.32, "total_price": 37567561.0, "volume": 69558.0, "volume_price": 1132335.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.32, "per": "-"}, {"date": "20220729", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 9.38, "fluc_ratio": 0.19, "high_price": 4877.96, "last_price": 4851.74, "low_price": 4820.53, "month": "07", "start_price": 4864.81, "total_price": 37922200.0, "volume": 55751.0, "volume_price": 979857.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.39, "per": "-"}, {"date": "20220801", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 3.31, "fluc_ratio": 0.07, "high_price": 4871.0, "last_price": 4855.05, "low_price": 4831.59, "month": "08", "start_price": 4858.43, "total_price": 38092471.0, "volume": 57988.0, "volume_price": 936507.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.39, "per": "-"}, {"date": "20220802", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -11.45, "fluc_ratio": -0.24, "high_price": 4866.27, "last_price": 4843.6, "low_price": 4812.52, "month": "08", "start_price": 4856.39, "total_price": 38004661.0, "volume": 60061.0, "volume_price": 1092020.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.38, "per": "-"}, {"date": "20220803", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 72.17, "fluc_ratio": 1.49, "high_price": 4918.94, "last_price": 4915.77, "low_price": 4831.64, "month": "08", "start_price": 4838.67, "total_price": 38566544.0, "volume": 52110.0, "volume_price": 764488.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.45, "per": "-"}, {"date": "20220804", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 110.13, "fluc_ratio": 2.24, "high_price": 5070.04, "last_price": 5025.9, "low_price": 4955.79, "month": "08", "start_price": 4958.99, "total_price": 39438313.0, "volume": 83914.0, "volume_price": 1431078.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.55, "per": "-"}, {"date": "20220805", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 125.43, "fluc_ratio": 2.5, "high_price": 5165.93, "last_price": 5151.33, "low_price": 5031.6, "month": "08", "start_price": 5034.17, "total_price": 40225842, "volume": 58601, "volume_price": 977085, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.66, "per": "-"}, {"date": "20220808", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -37.8, "fluc_ratio": -0.73, "high_price": 5156.77, "last_price": 5113.53, "low_price": 5092.85, "month": "08", "start_price": 5152.52, "total_price": 39924524.0, "volume": 59422.0, "volume_price": 663679.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.63, "per": "-"}, {"date": "20220809", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.42, "fluc_ratio": 0.11, "high_price": 5127.6, "last_price": 5116.02, "low_price": 5070.41, "month": "08", "start_price": 5107.94, "total_price": 39951369.0, "volume": 76991.0, "volume_price": 736810.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.63, "per": "-"}, {"date": "20220810", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -133.04, "fluc_ratio": -2.6, "high_price": 5089.95, "last_price": 4982.98, "low_price": 4982.98, "month": "08", "start_price": 5085.98, "total_price": 39029772.0, "volume": 73938.0, "volume_price": 725874.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.51, "per": "-"}, {"date": "20220811", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 74.49, "fluc_ratio": 1.49, "high_price": 5063.73, "last_price": 5057.47, "low_price": 5028.96, "month": "08", "start_price": 5046.96, "total_price": 39620856, "volume": 33406, "volume_price": 527315, "year": "2022"}, {"date": "20220812", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.96, "fluc_ratio": 0.06, "high_price": 5087.13, "last_price": 5060.43, "low_price": 5033.88, "month": "08", "start_price": 5062.12, "total_price": 39958521.0, "volume": 62286.0, "volume_price": 1340829.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.58, "per": "-"}, {"date": "20220816", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 38.63, "fluc_ratio": 0.76, "high_price": 5105.89, "last_price": 5099.06, "low_price": 5043.78, "month": "08", "start_price": 5076.8, "total_price": 40275490.0, "volume": 50755.0, "volume_price": 1227844.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.62, "per": "-"}, {"date": "20220817", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -66.55, "fluc_ratio": -1.31, "high_price": 5106.92, "last_price": 5032.51, "low_price": 5026.07, "month": "08", "start_price": 5096.77, "total_price": 39461714.0, "volume": 47768.0, "volume_price": 922987.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.56, "per": "-"}, {"date": "20220818", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.41, "fluc_ratio": 0.05, "high_price": 5034.92, "last_price": 5034.92, "low_price": 4973.6, "month": "08", "start_price": 5010.23, "total_price": 39492531.0, "volume": 72942.0, "volume_price": 1093146.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.56, "per": "-"}, {"date": "20220819", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -61.14, "fluc_ratio": -1.21, "high_price": 5037.14, "last_price": 4972.08, "low_price": 4965.85, "month": "08", "start_price": 5030.15, "total_price": 39084406.0, "volume": 72292.0, "volume_price": 985754.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.5, "per": "-"}, {"date": "20220822", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -131.3, "fluc_ratio": -2.64, "high_price": 4925.34, "last_price": 4833.96, "low_price": 4833.96, "month": "08", "start_price": 4919.27, "total_price": 38006313.0, "volume": 52714.0, "volume_price": 771892.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.38, "per": "-"}, {"date": "20220823", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -108.69, "fluc_ratio": -2.25, "high_price": 4806.18, "last_price": 4725.27, "low_price": 4721.07, "month": "08", "start_price": 4788.98, "total_price": 37160155.0, "volume": 63024.0, "volume_price": 847498.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.28, "per": "-"}, {"date": "20220824", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 82.52, "fluc_ratio": 1.75, "high_price": 4811.08, "last_price": 4807.79, "low_price": 4726.86, "month": "08", "start_price": 4756.45, "total_price": 37828712.0, "volume": 43941.0, "volume_price": 954034.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.35, "per": "-"}, {"date": "20220825", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 83.48, "fluc_ratio": 1.74, "high_price": 4892.91, "last_price": 4891.27, "low_price": 4801.52, "month": "08", "start_price": 4809.7, "total_price": 38500932.0, "volume": 64508.0, "volume_price": 1042188.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.43, "per": "-"}, {"date": "20220826", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -53.56, "fluc_ratio": -1.09, "high_price": 4939.17, "last_price": 4840.71, "low_price": 4840.71, "month": "08", "start_price": 4915.7, "total_price": 38113116.0, "volume": 51330.0, "volume_price": 784690.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.38, "per": "-"}, {"date": "20220829", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -152.73, "fluc_ratio": -3.16, "high_price": 4727.97, "last_price": 4687.98, "low_price": 4655.39, "month": "08", "start_price": 4708.8, "total_price": 36908199.0, "volume": 48725.0, "volume_price": 895970.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.25, "per": "-"}, {"date": "20220830", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 121.89, "fluc_ratio": 2.6, "high_price": 4818.91, "last_price": 4809.87, "low_price": 4718.35, "month": "08", "start_price": 4718.35, "total_price": 37998536.0, "volume": 66917.0, "volume_price": 1211919.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.36, "per": "-"}, {"date": "20220831", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 46.97, "fluc_ratio": 0.98, "high_price": 4860.81, "last_price": 4856.84, "low_price": 4777.85, "month": "08", "start_price": 4792.61, "total_price": 38373385.0, "volume": 46457.0, "volume_price": 783391.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.4, "per": "-"}, {"date": "20220901", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -114.91, "fluc_ratio": -2.37, "high_price": 4856.26, "last_price": 4741.93, "low_price": 4736.17, "month": "09", "start_price": 4832.32, "total_price": 37452210.0, "volume": 69191.0, "volume_price": 1507177.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.3, "per": "-"}, {"date": "20220902", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.08, "fluc_ratio": 0.42, "high_price": 4824.52, "last_price": 4762.01, "low_price": 4740.62, "month": "09", "start_price": 4779.26, "total_price": 37604632.0, "volume": 39581.0, "volume_price": 731075.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.32, "per": "-"}, {"date": "20220905", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -176.99, "fluc_ratio": -3.72, "high_price": 4761.36, "last_price": 4585.02, "low_price": 4574.16, "month": "09", "start_price": 4755.95, "total_price": 36215708.0, "volume": 47349.0, "volume_price": 720668.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.16, "per": "-"}, {"date": "20220906", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 45.43, "fluc_ratio": 0.99, "high_price": 4653.11, "last_price": 4630.45, "low_price": 4601.98, "month": "09", "start_price": 4601.98, "total_price": 36567988.0, "volume": 39248.0, "volume_price": 776101.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.2, "per": "-"}, {"date": "20220907", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -95.59, "fluc_ratio": -2.06, "high_price": 4611.66, "last_price": 4534.86, "low_price": 4522.73, "month": "09", "start_price": 4611.66, "total_price": 35823052.0, "volume": 42290.0, "volume_price": 872496.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.11, "per": "-"}, {"date": "20220908", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 69.01, "fluc_ratio": 1.52, "high_price": 4626.39, "last_price": 4603.87, "low_price": 4581.36, "month": "09", "start_price": 4596.7, "total_price": 36369809.0, "volume": 51596.0, "volume_price": 837721.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.18, "per": "-"}, {"date": "20220913", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 123.07, "fluc_ratio": 2.67, "high_price": 4729.7, "last_price": 4726.94, "low_price": 4680.96, "month": "09", "start_price": 4680.96, "total_price": 37340927.0, "volume": 54696.0, "volume_price": 819607.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.29, "per": "-"}, {"date": "20220914", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -95.22, "fluc_ratio": -2.01, "high_price": 4662.8, "last_price": 4631.72, "low_price": 4558.16, "month": "09", "start_price": 4599.45, "total_price": 36583056.0, "volume": 54556.0, "volume_price": 1057953.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.2, "per": "-"}, {"date": "20220915", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -56.79, "fluc_ratio": -1.23, "high_price": 4657.44, "last_price": 4574.93, "low_price": 4570.96, "month": "09", "start_price": 4656.73, "total_price": 36130866.0, "volume": 44908.0, "volume_price": 720038.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.15, "per": "-"}, {"date": "20220916", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -104.72, "fluc_ratio": -2.29, "high_price": 4557.48, "last_price": 4470.21, "low_price": 4468.31, "month": "09", "start_price": 4544.43, "total_price": 35292642.0, "volume": 45611.0, "volume_price": 727819.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.04, "per": "-"}, {"date": "20220919", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -152.07, "fluc_ratio": -3.4, "high_price": 4486.75, "last_price": 4318.14, "low_price": 4311.33, "month": "09", "start_price": 4481.04, "total_price": 34148292.0, "volume": 36541.0, "volume_price": 573996.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.9, "per": "-"}, {"date": "20220920", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 22.26, "fluc_ratio": 0.52, "high_price": 4377.57, "last_price": 4340.4, "low_price": 4323.68, "month": "09", "start_price": 4359.05, "total_price": 34404552.0, "volume": 43127.0, "volume_price": 579515.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.93, "per": "-"}, {"date": "20220921", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -53.27, "fluc_ratio": -1.23, "high_price": 4324.32, "last_price": 4287.13, "low_price": 4246.79, "month": "09", "start_price": 4309.11, "total_price": 34163890.0, "volume": 46906.0, "volume_price": 513388.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.89, "per": "-"}, {"date": "20220922", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -27.42, "fluc_ratio": -0.64, "high_price": 4263.84, "last_price": 4259.71, "low_price": 4167.16, "month": "09", "start_price": 4232.52, "total_price": 34002982.0, "volume": 42467.0, "volume_price": 549490.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.87, "per": "-"}, {"date": "20220923", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -154.3, "fluc_ratio": -3.62, "high_price": 4256.51, "last_price": 4105.41, "low_price": 4105.41, "month": "09", "start_price": 4255.02, "total_price": 32795847.0, "volume": 52389.0, "volume_price": 692797.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.73, "per": "-"}, {"date": "20220926", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -241.51, "fluc_ratio": -5.88, "high_price": 4055.4, "last_price": 3863.9, "low_price": 3845.31, "month": "09", "start_price": 4055.4, "total_price": 31085198.0, "volume": 57859.0, "volume_price": 649684.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.51, "per": "-"}, {"date": "20220927", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 52.97, "fluc_ratio": 1.37, "high_price": 3933.3, "last_price": 3916.87, "low_price": 3810.78, "month": "09", "start_price": 3876.26, "total_price": 31513048.0, "volume": 63395.0, "volume_price": 676439.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.58, "per": "-"}, {"date": "20220928", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -104.8, "fluc_ratio": -2.67, "high_price": 3995.48, "last_price": 3820.33, "low_price": 3777.73, "month": "09", "start_price": 3918.91, "total_price": 30525075.0, "volume": 71573.0, "volume_price": 830707.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.49, "per": "-"}, {"date": "20220929", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 22.68, "fluc_ratio": 0.59, "high_price": 3984.64, "last_price": 3843.01, "low_price": 3838.59, "month": "09", "start_price": 3901.49, "total_price": 30703077.0, "volume": 67971.0, "volume_price": 692245.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.5, "per": "-"}, {"date": "20220930", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -17.98, "fluc_ratio": -0.47, "high_price": 3869.95, "last_price": 3816.6, "low_price": 3770.07, "month": "09", "start_price": 3783.68, "total_price": 31889700.0, "volume": 73940.0, "volume_price": 683953.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.48, "per": "-"}, {"date": "20221004", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 110.18, "fluc_ratio": 2.89, "high_price": 3930.94, "last_price": 3926.78, "low_price": 3871.11, "month": "10", "start_price": 3894.07, "total_price": 32817577.0, "volume": 47459.0, "volume_price": 610601.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.58, "per": "-"}, {"date": "20221005", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -91.16, "fluc_ratio": -2.32, "high_price": 3988.83, "last_price": 3835.49, "low_price": 3814.07, "month": "10", "start_price": 3980.23, "total_price": 32181197.0, "volume": 57847.0, "volume_price": 643569.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.5, "per": "-"}, {"date": "20221006", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 125.3, "fluc_ratio": 3.27, "high_price": 3969.64, "last_price": 3960.79, "low_price": 3857.48, "month": "10", "start_price": 3866.15, "total_price": 33240100.0, "volume": 79748.0, "volume_price": 778507.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.62, "per": "-"}, {"date": "20221007", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -108.56, "fluc_ratio": -2.74, "high_price": 3938.5, "last_price": 3852.23, "low_price": 3852.23, "month": "10", "start_price": 3931.39, "total_price": 32324442.0, "volume": 69614.0, "volume_price": 552788.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.52, "per": "-"}, {"date": "20221011", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -218.79, "fluc_ratio": -5.68, "high_price": 3785.28, "last_price": 3633.44, "low_price": 3624.13, "month": "10", "start_price": 3785.28, "total_price": 30478487.0, "volume": 47962.0, "volume_price": 504031.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.32, "per": "-"}, {"date": "20221012", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 9.56, "fluc_ratio": 0.26, "high_price": 3665.96, "last_price": 3643.0, "low_price": 3595.9, "month": "10", "start_price": 3641.52, "total_price": 30553203.0, "volume": 81565.0, "volume_price": 547207.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.33, "per": "-"}, {"date": "20221013", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -130.76, "fluc_ratio": -3.59, "high_price": 3634.74, "last_price": 3512.24, "low_price": 3492.68, "month": "10", "start_price": 3634.74, "total_price": 29462581.0, "volume": 57330.0, "volume_price": 491514.0, "year": "2022", "dividend_ratio": 0.08, "forward_per": "-", "pbr": 3.21, "per": "-"}, {"date": "20221014", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 190.3, "fluc_ratio": 5.42, "high_price": 3713.64, "last_price": 3702.54, "low_price": 3592.0, "month": "10", "start_price": 3592.0, "total_price": 31074969.0, "volume": 90235.0, "volume_price": 562650.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.39, "per": "-"}, {"date": "20221017", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 18.34, "fluc_ratio": 0.5, "high_price": 3722.16, "last_price": 3720.88, "low_price": 3608.82, "month": "10", "start_price": 3630.8, "total_price": 31419458.0, "volume": 77086.0, "volume_price": 542516.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.4, "per": "-"}, {"date": "20221018", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 118.08, "fluc_ratio": 3.17, "high_price": 3842.44, "last_price": 3838.96, "low_price": 3784.16, "month": "10", "start_price": 3787.09, "total_price": 32415368.0, "volume": 103278.0, "volume_price": 811584.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.53, "per": "-"}, {"date": "20221019", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -57.46, "fluc_ratio": -1.5, "high_price": 3885.83, "last_price": 3781.5, "low_price": 3776.67, "month": "10", "start_price": 3852.22, "total_price": 32374542.0, "volume": 80072.0, "volume_price": 733844.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.48, "per": "-"}, {"date": "20221020", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -62.32, "fluc_ratio": -1.65, "high_price": 3800.92, "last_price": 3719.18, "low_price": 3691.64, "month": "10", "start_price": 3767.16, "total_price": 31932532.0, "volume": 83685.0, "volume_price": 638416.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.43, "per": "-"}, {"date": "20221021", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -35.38, "fluc_ratio": -0.95, "high_price": 3726.16, "last_price": 3683.8, "low_price": 3681.92, "month": "10", "start_price": 3701.0, "total_price": 31735815.0, "volume": 78754.0, "volume_price": 698857.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.41, "per": "-"}, {"date": "20221024", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 56.7, "fluc_ratio": 1.54, "high_price": 3797.83, "last_price": 3740.5, "low_price": 3735.63, "month": "10", "start_price": 3746.73, "total_price": 32199575.0, "volume": 77892.0, "volume_price": 618651.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.47, "per": "-"}, {"date": "20221025", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.16, "fluc_ratio": 0.62, "high_price": 3803.77, "last_price": 3763.66, "low_price": 3731.77, "month": "10", "start_price": 3761.71, "total_price": 32084670.0, "volume": 129125.0, "volume_price": 763944.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.5, "per": "-"}, {"date": "20221026", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -59.41, "fluc_ratio": -1.58, "high_price": 3784.1, "last_price": 3704.25, "low_price": 3704.25, "month": "10", "start_price": 3779.79, "total_price": 31582573.0, "volume": 60682.0, "volume_price": 498343.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.44, "per": "-"}, {"date": "20221027", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 72.52, "fluc_ratio": 1.96, "high_price": 3779.17, "last_price": 3776.77, "low_price": 3719.42, "month": "10", "start_price": 3719.75, "total_price": 32186145.0, "volume": 57240.0, "volume_price": 474792.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.51, "per": "-"}, {"date": "20221028", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -24.33, "fluc_ratio": -0.64, "high_price": 3798.04, "last_price": 3752.44, "low_price": 3744.93, "month": "10", "start_price": 3756.41, "total_price": 31986146.0, "volume": 136755.0, "volume_price": 781524.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.49, "per": "-"}, {"date": "20221031", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 42.28, "fluc_ratio": 1.13, "high_price": 3808.95, "last_price": 3794.72, "low_price": 3777.79, "month": "10", "start_price": 3806.78, "total_price": 32354689.0, "volume": 116105.0, "volume_price": 606600.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.52, "per": "-"}, {"date": "20221101", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.39, "fluc_ratio": -0.01, "high_price": 3796.24, "last_price": 3794.33, "low_price": 3749.45, "month": "11", "start_price": 3793.76, "total_price": 32363620.0, "volume": 44285.0, "volume_price": 351661.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.52, "per": "-"}, {"date": "20221102", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 35.56, "fluc_ratio": 0.94, "high_price": 3833.8, "last_price": 3829.89, "low_price": 3771.22, "month": "11", "start_price": 3784.05, "total_price": 32658641.0, "volume": 69231.0, "volume_price": 621949.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.56, "per": "-"}, {"date": "20221103", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -44.79, "fluc_ratio": -1.17, "high_price": 3805.84, "last_price": 3785.1, "low_price": 3743.21, "month": "11", "start_price": 3758.44, "total_price": 32231438.0, "volume": 39762.0, "volume_price": 325131.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.52, "per": "-"}, {"date": "20221104", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -2.01, "fluc_ratio": -0.05, "high_price": 3788.55, "last_price": 3783.09, "low_price": 3731.47, "month": "11", "start_price": 3773.25, "total_price": 32460672.0, "volume": 51471.0, "volume_price": 587320.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.52, "per": "-"}, {"date": "20221107", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 24.02, "fluc_ratio": 0.63, "high_price": 3817.77, "last_price": 3807.11, "low_price": 3786.78, "month": "11", "start_price": 3796.14, "total_price": 32678983.0, "volume": 49333.0, "volume_price": 374695.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.56, "per": "-"}, {"date": "20221108", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 115.62, "fluc_ratio": 3.04, "high_price": 3923.68, "last_price": 3922.73, "low_price": 3830.85, "month": "11", "start_price": 3830.85, "total_price": 33643881.0, "volume": 118455.0, "volume_price": 1084570.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.67, "per": "-"}, {"date": "20221109", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -7.32, "fluc_ratio": -0.19, "high_price": 3948.18, "last_price": 3915.41, "low_price": 3895.88, "month": "11", "start_price": 3938.61, "total_price": 33530204.0, "volume": 56517.0, "volume_price": 557891.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.67, "per": "-"}, {"date": "20221110", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -54.65, "fluc_ratio": -1.4, "high_price": 3886.34, "last_price": 3860.76, "low_price": 3850.87, "month": "11", "start_price": 3869.22, "total_price": 33081820.0, "volume": 45086.0, "volume_price": 392853.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.62, "per": "-"}, {"date": "20221111", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 123.19, "fluc_ratio": 3.19, "high_price": 3987.1, "last_price": 3983.95, "low_price": 3947.89, "month": "11", "start_price": 3972.18, "total_price": 34166225.0, "volume": 69244.0, "volume_price": 700836.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.73, "per": "-"}, {"date": "20221114", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.76, "fluc_ratio": 0.14, "high_price": 4023.78, "last_price": 3989.71, "low_price": 3964.16, "month": "11", "start_price": 3984.39, "total_price": 34876739.0, "volume": 50881.0, "volume_price": 584562.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.74, "per": "-"}, {"date": "20221115", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 136.77, "fluc_ratio": 3.43, "high_price": 4126.48, "last_price": 4126.48, "low_price": 3990.03, "month": "11", "start_price": 3990.03, "total_price": 36072587.0, "volume": 61265.0, "volume_price": 627403.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.89, "per": "-"}, {"date": "20221116", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.86, "fluc_ratio": -0.17, "high_price": 4156.88, "last_price": 4119.62, "low_price": 4099.82, "month": "11", "start_price": 4138.86, "total_price": 36049608.0, "volume": 153620.0, "volume_price": 1084977.0, "year": "2022", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.89, "per": "-"}, {"date": "20221117", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.13, "fluc_ratio": -0.15, "high_price": 4139.1, "last_price": 4113.49, "low_price": 4085.42, "month": "11", "start_price": 4109.03, "total_price": 36003535.0, "volume": 102230.0, "volume_price": 790516.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.88, "per": "-"}, {"date": "20221118", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -34.72, "fluc_ratio": -0.84, "high_price": 4138.08, "last_price": 4078.77, "low_price": 4077.94, "month": "11", "start_price": 4118.35, "total_price": 35887056.0, "volume": 164870.0, "volume_price": 1073064.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.85, "per": "-"}, {"date": "20221121", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -114.69, "fluc_ratio": -2.81, "high_price": 4092.06, "last_price": 3964.08, "low_price": 3960.96, "month": "11", "start_price": 4079.18, "total_price": 34887576.0, "volume": 110286.0, "volume_price": 870398.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.75, "per": "-"}, {"date": "20221122", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -36.72, "fluc_ratio": -0.93, "high_price": 3985.33, "last_price": 3927.36, "low_price": 3925.18, "month": "11", "start_price": 3953.76, "total_price": 34688931.0, "volume": 121376.0, "volume_price": 992683.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.71, "per": "-"}, {"date": "20221123", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 43.09, "fluc_ratio": 1.1, "high_price": 3979.45, "last_price": 3970.45, "low_price": 3950.78, "month": "11", "start_price": 3961.07, "total_price": 35142227.0, "volume": 64870.0, "volume_price": 558176.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.75, "per": "-"}, {"date": "20221124", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 70.13, "fluc_ratio": 1.77, "high_price": 4042.49, "last_price": 4040.58, "low_price": 3986.36, "month": "11", "start_price": 3986.36, "total_price": 35763512.0, "volume": 59966.0, "volume_price": 773929.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.82, "per": "-"}, {"date": "20221125", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.23, "fluc_ratio": -0.35, "high_price": 4053.8, "last_price": 4026.35, "low_price": 4012.31, "month": "11", "start_price": 4044.34, "total_price": 35665614.0, "volume": 74142.0, "volume_price": 901275.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.81, "per": "-"}, {"date": "20221128", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -94.11, "fluc_ratio": -2.34, "high_price": 4017.22, "last_price": 3932.24, "low_price": 3928.77, "month": "11", "start_price": 4017.22, "total_price": 34822165.0, "volume": 119327.0, "volume_price": 878908.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.72, "per": "-"}, {"date": "20221129", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 44.36, "fluc_ratio": 1.13, "high_price": 3979.22, "last_price": 3976.6, "low_price": 3899.35, "month": "11", "start_price": 3912.19, "total_price": 35253203.0, "volume": 51992.0, "volume_price": 450913.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.76, "per": "-"}, {"date": "20221130", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -9.99, "fluc_ratio": -0.25, "high_price": 3985.14, "last_price": 3966.61, "low_price": 3937.25, "month": "11", "start_price": 3969.26, "total_price": 35163458.0, "volume": 59308.0, "volume_price": 574598.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.75, "per": "-"}, {"date": "20221201", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 79.14, "fluc_ratio": 2.0, "high_price": 4067.55, "last_price": 4045.75, "low_price": 4032.93, "month": "12", "start_price": 4032.93, "total_price": 35869256.0, "volume": 76698.0, "volume_price": 690612.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.83, "per": "-"}, {"date": "20221202", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -22.96, "fluc_ratio": -0.57, "high_price": 4049.78, "last_price": 4020.02, "low_price": 4005.51, "month": "12", "start_price": 4041.09, "total_price": 35644980.0, "volume": 75676.0, "volume_price": 714646.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.8, "per": "-"}, {"date": "20221205", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 28.23, "fluc_ratio": 0.7, "high_price": 4072.77, "last_price": 4048.25, "low_price": 4028.53, "month": "12", "start_price": 4034.86, "total_price": 35889144.0, "volume": 105824.0, "volume_price": 721120.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.83, "per": "-"}, {"date": "20221206", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -78.5, "fluc_ratio": -1.94, "high_price": 4013.83, "last_price": 3969.75, "low_price": 3966.87, "month": "12", "start_price": 4009.4, "total_price": 35400943.0, "volume": 143184.0, "volume_price": 1024484.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.76, "per": "-"}, {"date": "20221207", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.53, "fluc_ratio": -0.34, "high_price": 3983.66, "last_price": 3956.22, "low_price": 3910.29, "month": "12", "start_price": 3942.48, "total_price": 35283842.0, "volume": 74336.0, "volume_price": 744267.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.77, "per": "-"}, {"date": "20221208", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -16.89, "fluc_ratio": -0.43, "high_price": 3978.49, "last_price": 3939.33, "low_price": 3912.18, "month": "12", "start_price": 3966.95, "total_price": 35133727.0, "volume": 102843.0, "volume_price": 786504.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.76, "per": "-"}, {"date": "20221209", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 25.84, "fluc_ratio": 0.66, "high_price": 3989.01, "last_price": 3965.17, "low_price": 3940.92, "month": "12", "start_price": 3968.2, "total_price": 35359317.0, "volume": 95621.0, "volume_price": 794516.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.79, "per": "-"}, {"date": "20221212", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -67.82, "fluc_ratio": -1.71, "high_price": 3960.29, "last_price": 3902.18, "low_price": 3896.71, "month": "12", "start_price": 3960.29, "total_price": 34807787.0, "volume": 70239.0, "volume_price": 648083.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.72, "per": "-"}, {"date": "20221213", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.65, "fluc_ratio": -0.22, "high_price": 3926.43, "last_price": 3893.53, "low_price": 3885.25, "month": "12", "start_price": 3912.81, "total_price": 34723931.0, "volume": 87267.0, "volume_price": 632715.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.72, "per": "-"}, {"date": "20221214", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 104.01, "fluc_ratio": 2.67, "high_price": 3999.55, "last_price": 3997.54, "low_price": 3923.71, "month": "12", "start_price": 3923.71, "total_price": 35632923.0, "volume": 74491.0, "volume_price": 629966.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.82, "per": "-"}, {"date": "20221215", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -20.3, "fluc_ratio": -0.51, "high_price": 4024.86, "last_price": 3977.24, "low_price": 3976.18, "month": "12", "start_price": 3985.99, "total_price": 35467229.0, "volume": 72324.0, "volume_price": 660868.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.8, "per": "-"}, {"date": "20221216", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -25.05, "fluc_ratio": -0.63, "high_price": 3976.71, "last_price": 3952.19, "low_price": 3891.55, "month": "12", "start_price": 3902.59, "total_price": 35415502.0, "volume": 74555.0, "volume_price": 615090.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.43, "per": "-"}, {"date": "20221219", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -8.08, "fluc_ratio": -0.2, "high_price": 3970.77, "last_price": 3944.11, "low_price": 3936.32, "month": "12", "start_price": 3954.12, "total_price": 35343543.0, "volume": 77059.0, "volume_price": 715533.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.42, "per": "-"}, {"date": "20221220", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -83.57, "fluc_ratio": -2.12, "high_price": 3938.44, "last_price": 3855.43, "low_price": 3837.37, "month": "12", "start_price": 3926.13, "total_price": 34551089.0, "volume": 88124.0, "volume_price": 907690.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.34, "per": "-"}, {"date": "20221221", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 18.7, "fluc_ratio": 0.49, "high_price": 3895.9, "last_price": 3868.73, "low_price": 3839.61, "month": "12", "start_price": 3889.07, "total_price": 34670986.0, "volume": 87204.0, "volume_price": 798451.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.36, "per": "-"}, {"date": "20221222", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.38, "per": "-", "compare": 31.54, "fluc_ratio": 0.82, "high_price": 3909.86, "last_price": 3900.27, "low_price": 3879.88, "month": "12", "start_price": 3895.01, "total_price": 34957604.0, "volume": 65893.0, "volume_price": 643012.0, "year": "2022"}, {"date": "20221223", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -145.56, "fluc_ratio": -3.73, "high_price": 3854.02, "last_price": 3754.71, "low_price": 3751.38, "month": "12", "start_price": 3848.41, "total_price": 33666312.0, "volume": 89536.0, "volume_price": 829954.0, "year": "2022"}, {"date": "20221226", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.39, "fluc_ratio": 0.17, "high_price": 3775.67, "last_price": 3754.1, "low_price": 3721.35, "month": "12", "start_price": 3752.32, "total_price": 33670024.0, "volume": 53150.0, "volume_price": 554243.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.26, "per": "-"}, {"date": "20221227", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 64.89, "fluc_ratio": 1.73, "high_price": 3822.61, "last_price": 3818.99, "low_price": 3770.68, "month": "12", "start_price": 3770.68, "total_price": 34331401.0, "volume": 43541.0, "volume_price": 500841.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.32, "per": "-"}, {"date": "20221228", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -12.51, "fluc_ratio": -0.33, "high_price": 3831.21, "last_price": 3808.44, "low_price": 3797.54, "month": "12", "start_price": 3803.95, "total_price": 34242017.0, "volume": 51673.0, "volume_price": 565594.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.31, "per": "-"}, {"date": "20221229", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -63.86, "fluc_ratio": -1.68, "high_price": 3805.49, "last_price": 3744.58, "low_price": 3713.69, "month": "12", "start_price": 3795.83, "total_price": 33672255.0, "volume": 48155.0, "volume_price": 489440.0, "year": "2022", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.25, "per": "-"}, {"date": "20230102", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -48.45, "fluc_ratio": -1.29, "high_price": 3801.99, "last_price": 3696.13, "low_price": 3686.71, "month": "01", "start_price": 3784.27, "total_price": 33239042.0, "volume": 74043.0, "volume_price": 831508.0, "year": "2023", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.21, "per": "-"}, {"date": "20230103", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.55, "fluc_ratio": 0.42, "high_price": 3717.73, "last_price": 3711.68, "low_price": 3627.98, "month": "01", "start_price": 3699.32, "total_price": 33378180.0, "volume": 71137.0, "volume_price": 1091801.0, "year": "2023", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.23, "per": "-"}, {"date": "20230104", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 51.53, "fluc_ratio": 1.39, "high_price": 3763.21, "last_price": 3763.21, "low_price": 3685.2, "month": "01", "start_price": 3696.08, "total_price": 33853625.0, "volume": 107970.0, "volume_price": 1140458.0, "year": "2023", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.27, "per": "-"}, {"date": "20230105", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -23.01, "fluc_ratio": -0.61, "high_price": 3795.54, "last_price": 3740.2, "low_price": 3736.59, "month": "01", "start_price": 3773.46, "total_price": 33652437.0, "volume": 117217.0, "volume_price": 1248151.0, "year": "2023", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.25, "per": "-"}, {"date": "20230106", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 57.01, "fluc_ratio": 1.52, "high_price": 3814.77, "last_price": 3797.21, "low_price": 3714.11, "month": "01", "start_price": 3726.87, "total_price": 34160329.0, "volume": 124328.0, "volume_price": 1348750.0, "year": "2023", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.3, "per": "-"}, {"date": "20230109", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 64.76, "fluc_ratio": 1.71, "high_price": 3868.6, "last_price": 3861.97, "low_price": 3832.81, "month": "01", "start_price": 3832.81, "total_price": 34746283.0, "volume": 74554.0, "volume_price": 727232.0, "year": "2023", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.36, "per": "-"}, {"date": "20230110", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -26.39, "fluc_ratio": -0.68, "high_price": 3873.71, "last_price": 3835.58, "low_price": 3825.03, "month": "01", "start_price": 3848.14, "total_price": 34512303.0, "volume": 109734.0, "volume_price": 1235865.0, "year": "2023", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.33, "per": "-"}, {"date": "20230111", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 84.82, "fluc_ratio": 2.21, "high_price": 3921.35, "last_price": 3920.4, "low_price": 3867.97, "month": "01", "start_price": 3867.97, "total_price": 35095003.0, "volume": 67775.0, "volume_price": 862524.0, "year": "2023"}, {"date": "20230112", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.47, "fluc_ratio": 0.11, "high_price": 3938.69, "last_price": 3924.87, "low_price": 3902.54, "month": "01", "start_price": 3929.53, "total_price": 35104626.0, "volume": 53395.0, "volume_price": 786140.0, "year": "2023"}, {"date": "20230113", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.75, "fluc_ratio": 0.07, "high_price": 3940.66, "last_price": 3927.62, "low_price": 3904.12, "month": "01", "start_price": 3930.11, "total_price": 35165151.0, "volume": 98821.0, "volume_price": 1182987.0, "year": "2023", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.42, "per": "-"}, {"date": "20230116", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 46.28, "fluc_ratio": 1.18, "high_price": 3981.88, "last_price": 3973.9, "low_price": 3928.64, "month": "01", "start_price": 3937.5, "total_price": 35588675.0, "volume": 107695.0, "volume_price": 1167615.0, "year": "2023", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.46, "per": "-"}, {"date": "20230117", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -21.55, "fluc_ratio": -0.54, "high_price": 3989.23, "last_price": 3952.35, "low_price": 3937.86, "month": "01", "start_price": 3970.78, "total_price": 35408084.0, "volume": 106431.0, "volume_price": 1366141.0, "year": "2023", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.44, "per": "-"}, {"date": "20230118", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 22.88, "fluc_ratio": 0.58, "high_price": 3992.14, "last_price": 3975.23, "low_price": 3957.4, "month": "01", "start_price": 3965.76, "total_price": 35611008.0, "volume": 115278.0, "volume_price": 1508487.0, "year": "2023", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.46, "per": "-"}, {"date": "20230119", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -16.73, "fluc_ratio": -0.42, "high_price": 3961.59, "last_price": 3958.5, "low_price": 3924.27, "month": "01", "start_price": 3946.31, "total_price": 35768081.0, "volume": 88539.0, "volume_price": 1259204.0, "year": "2023", "dividend_ratio": 0.07, "forward_per": "-", "pbr": 3.44, "per": "-"}, {"date": "20230120", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 29.74, "fluc_ratio": 0.75, "high_price": 3990.52, "last_price": 3988.24, "low_price": 3955.43, "month": "01", "start_price": 3955.43, "total_price": 36164802.0, "volume": 74529.0, "volume_price": 1319365.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.5, "per": "-"}, {"date": "20230125", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 133.99, "fluc_ratio": 3.36, "high_price": 4122.68, "last_price": 4122.23, "low_price": 4023.68, "month": "01", "start_price": 4023.68, "total_price": 37388701.0, "volume": 136744.0, "volume_price": 1955456.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230126", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -10.22, "fluc_ratio": -0.25, "high_price": 4168.7, "last_price": 4112.01, "low_price": 4086.49, "month": "01", "start_price": 4128.51, "total_price": 37378759.0, "volume": 156740.0, "volume_price": 2104064.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230127", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 46.47, "fluc_ratio": 1.13, "high_price": 4163.7, "last_price": 4158.48, "low_price": 4119.28, "month": "01", "start_price": 4123.18, "total_price": 37802585.0, "volume": 184751.0, "volume_price": 1725149.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.65, "per": "-"}, {"date": "20230130", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.71, "fluc_ratio": 0.11, "high_price": 4190.63, "last_price": 4165.18, "low_price": 4140.79, "month": "01", "start_price": 4179.34, "total_price": 38052419.0, "volume": 189260.0, "volume_price": 1891290.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.65, "per": "-"}, {"date": "20230131", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 49.97, "fluc_ratio": 1.2, "high_price": 4228.57, "last_price": 4215.15, "low_price": 4144.22, "month": "01", "start_price": 4146.28, "total_price": 38506519.0, "volume": 124937.0, "volume_price": 2219109.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.71, "per": "-"}, {"date": "20230201", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 71.05, "fluc_ratio": 1.69, "high_price": 4290.75, "last_price": 4286.2, "low_price": 4234.31, "month": "02", "start_price": 4252.21, "total_price": 39223904.0, "volume": 161342.0, "volume_price": 2109461.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.78, "per": "-"}, {"date": "20230202", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 150.38, "fluc_ratio": 3.51, "high_price": 4436.58, "last_price": 4436.58, "low_price": 4328.39, "month": "02", "start_price": 4328.39, "total_price": 40746869.0, "volume": 170693.0, "volume_price": 2156295.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.91, "per": "-"}, {"date": "20230203", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.56, "fluc_ratio": -0.01, "high_price": 4456.85, "last_price": 4436.02, "low_price": 4429.71, "month": "02", "start_price": 4453.62, "total_price": 40789111.0, "volume": 183070.0, "volume_price": 2020841.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.91, "per": "-"}, {"date": "20230206", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -62.54, "fluc_ratio": -1.41, "high_price": 4419.62, "last_price": 4373.48, "low_price": 4365.82, "month": "02", "start_price": 4419.62, "total_price": 40217981.0, "volume": 158514.0, "volume_price": 1801400.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.86, "per": "-"}, {"date": "20230207", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 83.21, "fluc_ratio": 1.9, "high_price": 4458.08, "last_price": 4457.08, "low_price": 4379.17, "month": "02", "start_price": 4379.17, "total_price": 40986941.0, "volume": 218614.0, "volume_price": 2227500.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.93, "per": "-"}, {"date": "20230208", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 24.44, "fluc_ratio": 0.55, "high_price": 4497.53, "last_price": 4481.52, "low_price": 4474.32, "month": "02", "start_price": 4491.57, "total_price": 41214592.0, "volume": 146583.0, "volume_price": 1465035.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.95, "per": "-"}, {"date": "20230209", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -19.14, "fluc_ratio": -0.43, "high_price": 4469.67, "last_price": 4462.38, "low_price": 4439.66, "month": "02", "start_price": 4452.4, "total_price": 41081359.0, "volume": 110817.0, "volume_price": 1261315.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.94, "per": "-"}, {"date": "20230210", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -110.06, "fluc_ratio": -2.47, "high_price": 4441.03, "last_price": 4352.32, "low_price": 4344.65, "month": "02", "start_price": 4435.85, "total_price": 40069872.0, "volume": 108870.0, "volume_price": 1550433.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.85, "per": "-"}, {"date": "20230213", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 38.43, "fluc_ratio": 0.88, "high_price": 4402.38, "last_price": 4390.75, "low_price": 4319.81, "month": "02", "start_price": 4348.44, "total_price": 40432255.0, "volume": 111125.0, "volume_price": 1866041.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.88, "per": "-"}, {"date": "20230214", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -2.81, "fluc_ratio": -0.06, "high_price": 4429.85, "last_price": 4387.94, "low_price": 4374.23, "month": "02", "start_price": 4420.75, "total_price": 40415108.0, "volume": 105127.0, "volume_price": 1596764.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.88, "per": "-"}, {"date": "20230215", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -104.05, "fluc_ratio": -2.37, "high_price": 4407.73, "last_price": 4283.62, "low_price": 4270.41, "month": "02", "start_price": 4400.46, "total_price": 39831544.0, "volume": 136806.0, "volume_price": 1792664.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.79, "per": "-"}, {"date": "20230216", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 93.16, "fluc_ratio": 2.17, "high_price": 4388.37, "last_price": 4376.78, "low_price": 4317.06, "month": "02", "start_price": 4318.6, "total_price": 41373411.0, "volume": 87826.0, "volume_price": 1512377.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.9, "per": "-"}, {"date": "20230217", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -58.72, "fluc_ratio": -1.34, "high_price": 4359.87, "last_price": 4318.06, "low_price": 4303.97, "month": "02", "start_price": 4317.56, "total_price": 40824886.0, "volume": 65975.0, "volume_price": 1349151.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.91, "per": "-"}, {"date": "20230220", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 85.73, "fluc_ratio": 1.99, "high_price": 4410.05, "last_price": 4403.79, "low_price": 4308.51, "month": "02", "start_price": 4325.13, "total_price": 41734947.0, "volume": 95319.0, "volume_price": 1279033.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.98, "per": "-"}, {"date": "20230221", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.89, "fluc_ratio": 0.11, "high_price": 4431.52, "last_price": 4408.68, "low_price": 4393.44, "month": "02", "start_price": 4420.28, "total_price": 41782865.0, "volume": 105541.0, "volume_price": 1437961.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.0, "per": "-"}, {"date": "20230222", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -78.14, "fluc_ratio": -1.77, "high_price": 4360.88, "last_price": 4330.54, "low_price": 4315.06, "month": "02", "start_price": 4351.0, "total_price": 41050329.0, "volume": 105824.0, "volume_price": 1833938.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.93, "per": "-"}, {"date": "20230223", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 105.25, "fluc_ratio": 2.43, "high_price": 4436.65, "last_price": 4435.79, "low_price": 4359.32, "month": "02", "start_price": 4362.68, "total_price": 42052296.0, "volume": 143645.0, "volume_price": 3075593.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.02, "per": "-"}, {"date": "20230224", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -9.18, "fluc_ratio": -0.21, "high_price": 4474.68, "last_price": 4426.61, "low_price": 4393.23, "month": "02", "start_price": 4450.24, "total_price": 41974887.0, "volume": 178123.0, "volume_price": 2929897.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.01, "per": "-"}, {"date": "20230227", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 28.85, "fluc_ratio": 0.65, "high_price": 4459.8, "last_price": 4455.46, "low_price": 4381.87, "month": "02", "start_price": 4422.39, "total_price": 42249208.0, "volume": 180010.0, "volume_price": 3051515.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.04, "per": "-"}, {"date": "20230228", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 72.45, "fluc_ratio": 1.63, "high_price": 4529.44, "last_price": 4527.91, "low_price": 4467.59, "month": "02", "start_price": 4490.63, "total_price": 42900903.0, "volume": 119120.0, "volume_price": 2037620.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.11, "per": "-"}, {"date": "20230302", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -5.61, "fluc_ratio": -0.12, "high_price": 4546.88, "last_price": 4522.3, "low_price": 4492.34, "month": "03", "start_price": 4521.29, "total_price": 42756064.0, "volume": 128156.0, "volume_price": 2217162.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.12, "per": "-"}, {"date": "20230303", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 65.6, "fluc_ratio": 1.45, "high_price": 4587.9, "last_price": 4587.9, "low_price": 4558.07, "month": "03", "start_price": 4562.82, "total_price": 43381320.0, "volume": 151069.0, "volume_price": 2233285.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.18, "per": "-"}, {"date": "20230306", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 40.0, "fluc_ratio": 0.87, "high_price": 4629.53, "last_price": 4627.9, "low_price": 4552.84, "month": "03", "start_price": 4613.84, "total_price": 43762107.0, "volume": 98961.0, "volume_price": 1812186.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.21, "per": "-"}, {"date": "20230307", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.87, "fluc_ratio": -0.15, "high_price": 4629.34, "last_price": 4621.03, "low_price": 4570.62, "month": "03", "start_price": 4620.64, "total_price": 43955025.0, "volume": 91176.0, "volume_price": 1598395.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.21, "per": "-"}, {"date": "20230308", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -50.25, "fluc_ratio": -1.09, "high_price": 4616.23, "last_price": 4570.78, "low_price": 4558.79, "month": "03", "start_price": 4593.49, "total_price": 43477840.0, "volume": 103341.0, "volume_price": 1581352.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.18, "per": "-"}, {"date": "20230309", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -40.86, "fluc_ratio": -0.89, "high_price": 4596.03, "last_price": 4529.92, "low_price": 4492.21, "month": "03", "start_price": 4587.63, "total_price": 43305462.0, "volume": 143502.0, "volume_price": 2009965.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.15, "per": "-"}, {"date": "20230310", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -123.17, "fluc_ratio": -2.72, "high_price": 4478.26, "last_price": 4406.75, "low_price": 4383.55, "month": "03", "start_price": 4449.81, "total_price": 42138184.0, "volume": 108147.0, "volume_price": 1564551.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.04, "per": "-"}, {"date": "20230313", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -18.27, "fluc_ratio": -0.41, "high_price": 4388.83, "last_price": 4388.48, "low_price": 4279.04, "month": "03", "start_price": 4370.05, "total_price": 41967458.0, "volume": 121584.0, "volume_price": 1776212.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 4.02, "per": "-"}, {"date": "20230314", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -227.98, "fluc_ratio": -5.19, "high_price": 4380.46, "last_price": 4160.5, "low_price": 4160.5, "month": "03", "start_price": 4377.64, "total_price": 39787039.0, "volume": 110521.0, "volume_price": 1566579.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.81, "per": "-"}, {"date": "20230315", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 134.74, "fluc_ratio": 3.24, "high_price": 4324.83, "last_price": 4295.24, "low_price": 4259.7, "month": "03", "start_price": 4259.7, "total_price": 41074591.0, "volume": 69173.0, "volume_price": 1373931.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.94, "per": "-"}, {"date": "20230316", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 28.91, "fluc_ratio": 0.67, "high_price": 4327.83, "last_price": 4324.15, "low_price": 4235.6, "month": "03", "start_price": 4277.24, "total_price": 41351798.0, "volume": 111411.0, "volume_price": 2756831.0, "year": "2023", "dividend_ratio": 0.06, "forward_per": "-", "pbr": 3.96, "per": "-"}, {"date": "20230317", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 206.13, "fluc_ratio": 4.77, "high_price": 4561.28, "last_price": 4530.28, "low_price": 4374.92, "month": "03", "start_price": 4374.92, "total_price": 43324827.0, "volume": 168051.0, "volume_price": 3953762.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.15, "per": "-"}, {"date": "20230320", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 71.92, "fluc_ratio": 1.59, "high_price": 4611.21, "last_price": 4602.2, "low_price": 4542.87, "month": "03", "start_price": 4545.93, "total_price": 44015682.0, "volume": 162101.0, "volume_price": 2642806.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.22, "per": "-"}, {"date": "20230321", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 16.96, "fluc_ratio": 0.37, "high_price": 4654.04, "last_price": 4619.16, "low_price": 4611.97, "month": "03", "start_price": 4628.98, "total_price": 44179049.0, "volume": 108377.0, "volume_price": 2343974.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.23, "per": "-"}, {"date": "20230322", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 36.54, "fluc_ratio": 0.79, "high_price": 4664.96, "last_price": 4658.35, "low_price": 4619.92, "month": "03", "start_price": 4659.19, "total_price": 44554218.0, "volume": 118575.0, "volume_price": 2041989.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.26, "per": "-"}, {"date": "20230323", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -49.95, "fluc_ratio": -1.07, "high_price": 4670.98, "last_price": 4608.4, "low_price": 4578.79, "month": "03", "start_price": 4623.41, "total_price": 44077306.0, "volume": 156090.0, "volume_price": 3240227.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.22, "per": "-"}, {"date": "20230324", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 40.59, "fluc_ratio": 0.88, "high_price": 4657.98, "last_price": 4657.87, "low_price": 4598.62, "month": "03", "start_price": 4652.97, "total_price": 44317924.0, "volume": 138867.0, "volume_price": 2018983.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.25, "per": "-"}, {"date": "20230327", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 62.79, "fluc_ratio": 1.35, "high_price": 4721.25, "last_price": 4720.66, "low_price": 4584.92, "month": "03", "start_price": 4665.73, "total_price": 44962994.0, "volume": 132124.0, "volume_price": 1847893.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.31, "per": "-"}, {"date": "20230328", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -0.05, "fluc_ratio": 0.0, "high_price": 4758.67, "last_price": 4720.61, "low_price": 4693.04, "month": "03", "start_price": 4744.13, "total_price": 44953486.0, "volume": 107164.0, "volume_price": 1756751.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.31, "per": "-"}, {"date": "20230329", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 6.79, "fluc_ratio": 0.14, "high_price": 4734.63, "last_price": 4727.4, "low_price": 4688.84, "month": "03", "start_price": 4726.43, "total_price": 45023059.0, "volume": 83295.0, "volume_price": 1371967.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.32, "per": "-"}, {"date": "20230330", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 59.32, "fluc_ratio": 1.25, "high_price": 4787.43, "last_price": 4786.72, "low_price": 4704.82, "month": "03", "start_price": 4750.3, "total_price": 46028632.0, "volume": 96588.0, "volume_price": 1976173.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.37, "per": "-"}, {"date": "20230331", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -60.72, "fluc_ratio": -1.27, "high_price": 4772.25, "last_price": 4726.0, "low_price": 4694.26, "month": "03", "start_price": 4767.14, "total_price": 45390456.0, "volume": 83032.0, "volume_price": 1512806.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.3, "per": "-"}, {"date": "20230403", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -9.83, "fluc_ratio": -0.21, "high_price": 4732.56, "last_price": 4716.17, "low_price": 4693.39, "month": "04", "start_price": 4729.35, "total_price": 45299143.0, "volume": 68465.0, "volume_price": 1325139.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.29, "per": "-"}, {"date": "20230404", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 127.91, "fluc_ratio": 2.71, "high_price": 4847.88, "last_price": 4844.08, "low_price": 4728.2, "month": "04", "start_price": 4728.2, "total_price": 46521943.0, "volume": 104529.0, "volume_price": 2033391.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.41, "per": "-"}, {"date": "20230405", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 145.69, "fluc_ratio": 3.01, "high_price": 5000.85, "last_price": 4992.36, "low_price": 4832.24, "month": "04", "start_price": 4846.69, "total_price": 47943942.0, "volume": 160967.0, "volume_price": 2443979.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.55, "per": "-"}, {"date": "20230406", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -52.78, "fluc_ratio": -1.06, "high_price": 5041.81, "last_price": 4948.09, "low_price": 4917.34, "month": "04", "start_price": 5021.2, "total_price": 47517793.0, "volume": 113110.0, "volume_price": 1940102.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.5, "per": "-"}, {"date": "20230407", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 32.02, "fluc_ratio": 0.65, "high_price": 4980.11, "last_price": 4980.11, "low_price": 4895.92, "month": "04", "start_price": 4967.04, "total_price": 47837043.0, "volume": 103160.0, "volume_price": 1747941.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.53, "per": "-"}, {"date": "20230410", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -63.48, "fluc_ratio": -1.27, "high_price": 4986.88, "last_price": 4918.91, "low_price": 4864.01, "month": "04", "start_price": 4983.22, "total_price": 47248772.0, "volume": 105187.0, "volume_price": 1770734.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.48, "per": "-"}, {"date": "20230411", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 62.82, "fluc_ratio": 1.28, "high_price": 4982.55, "last_price": 4981.73, "low_price": 4884.17, "month": "04", "start_price": 4924.18, "total_price": 47881605.0, "volume": 118274.0, "volume_price": 1987254.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.54, "per": "-"}, {"date": "20230412", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 28.05, "fluc_ratio": 0.56, "high_price": 5043.41, "last_price": 5009.78, "low_price": 4962.19, "month": "04", "start_price": 4977.08, "total_price": 48165416.0, "volume": 132165.0, "volume_price": 1988215.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.56, "per": "-"}, {"date": "20230413", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 24.43, "fluc_ratio": 0.49, "high_price": 5038.78, "last_price": 5034.21, "low_price": 4935.12, "month": "04", "start_price": 4996.54, "total_price": 48323065.0, "volume": 111790.0, "volume_price": 1595521.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.58, "per": "-"}, {"date": "20230414", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 138.33, "fluc_ratio": 2.75, "high_price": 5198.11, "last_price": 5172.54, "low_price": 5087.33, "month": "04", "start_price": 5087.97, "total_price": 49655074.0, "volume": 173707.0, "volume_price": 2237307.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.71, "per": "-"}, {"date": "20230417", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -43.3, "fluc_ratio": -0.84, "high_price": 5182.81, "last_price": 5129.24, "low_price": 5064.43, "month": "04", "start_price": 5182.81, "total_price": 49244824.0, "volume": 115532.0, "volume_price": 2094144.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.67, "per": "-"}, {"date": "20230418", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -68.24, "fluc_ratio": -1.33, "high_price": 5136.26, "last_price": 5061.0, "low_price": 5045.61, "month": "04", "start_price": 5129.75, "total_price": 48597205.0, "volume": 122347.0, "volume_price": 1908819.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.6, "per": "-"}, {"date": "20230419", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -41.8, "fluc_ratio": -0.83, "high_price": 5059.46, "last_price": 5019.2, "low_price": 5015.83, "month": "04", "start_price": 5059.46, "total_price": 48137568.0, "volume": 101910.0, "volume_price": 1676014.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.56, "per": "-"}, {"date": "20230420", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -188.68, "fluc_ratio": -3.76, "high_price": 5009.57, "last_price": 4830.52, "low_price": 4827.02, "month": "04", "start_price": 5009.57, "total_price": 46325802.0, "volume": 85641.0, "volume_price": 1406496.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.39, "per": "-"}, {"date": "20230421", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -53.81, "fluc_ratio": -1.11, "high_price": 4862.85, "last_price": 4776.71, "low_price": 4769.97, "month": "04", "start_price": 4834.92, "total_price": 45825377.0, "volume": 80256.0, "volume_price": 1639493.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.35, "per": "-"}, {"date": "20230424", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -80.57, "fluc_ratio": -1.69, "high_price": 4788.69, "last_price": 4696.14, "low_price": 4669.16, "month": "04", "start_price": 4780.64, "total_price": 45069282.0, "volume": 66365.0, "volume_price": 1169674.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.27, "per": "-"}, {"date": "20230425", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -90.57, "fluc_ratio": -1.93, "high_price": 4699.91, "last_price": 4605.57, "low_price": 4550.4, "month": "04", "start_price": 4690.38, "total_price": 44199161.0, "volume": 66391.0, "volume_price": 1089354.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.19, "per": "-"}, {"date": "20230426", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.71, "fluc_ratio": -0.32, "high_price": 4670.23, "last_price": 4590.86, "low_price": 4548.87, "month": "04", "start_price": 4592.58, "total_price": 44183709.0, "volume": 62098.0, "volume_price": 1323626.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.18, "per": "-"}, {"date": "20230427", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 45.68, "fluc_ratio": 1.0, "high_price": 4641.58, "last_price": 4634.67, "low_price": 4542.28, "month": "04", "start_price": 4612.11, "total_price": 44680933.0, "volume": 56399.0, "volume_price": 1088673.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.22, "per": "-"}, {"date": "20230428", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -71.97, "fluc_ratio": -1.55, "high_price": 4674.8, "last_price": 4562.7, "low_price": 4553.65, "month": "04", "start_price": 4672.25, "total_price": 44005907.0, "volume": 54327.0, "volume_price": 925469.0, "year": "2023", "dividend_ratio": 0.05, "forward_per": "-", "pbr": 4.16, "per": "-"}, {"date": "20230502", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 102.61, "fluc_ratio": 2.25, "high_price": 4665.31, "last_price": 4665.31, "low_price": 4555.73, "month": "05", "start_price": 4569.74, "total_price": 43751035.0, "volume": 75022.0, "volume_price": 854607.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.47, "per": "-"}, {"date": "20230503", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -74.81, "fluc_ratio": -1.6, "high_price": 4653.88, "last_price": 4590.5, "low_price": 4584.0, "month": "05", "start_price": 4626.87, "total_price": 43058261.0, "volume": 39565.0, "volume_price": 597075.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.39, "per": "-"}, {"date": "20230504", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 70.37, "fluc_ratio": 1.53, "high_price": 4665.82, "last_price": 4660.87, "low_price": 4587.61, "month": "05", "start_price": 4588.47, "total_price": 43926224.0, "volume": 76845.0, "volume_price": 1183709.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.46, "per": "-"}, {"date": "20230508", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.36, "fluc_ratio": 0.33, "high_price": 4726.46, "last_price": 4676.23, "low_price": 4668.04, "month": "05", "start_price": 4697.84, "total_price": 44106172.0, "volume": 78770.0, "volume_price": 1074072.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.5, "per": "-"}, {"date": "20230509", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 15.28, "fluc_ratio": 0.33, "high_price": 4727.32, "last_price": 4691.51, "low_price": 4640.48, "month": "05", "start_price": 4685.97, "total_price": 44252777.0, "volume": 71147.0, "volume_price": 1100344.0, "year": "2023"}, {"date": "20230510", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -22.32, "fluc_ratio": -0.48, "high_price": 4724.9, "last_price": 4669.19, "low_price": 4662.93, "month": "05", "start_price": 4693.68, "total_price": 44112838.0, "volume": 54795.0, "volume_price": 710888.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.49, "per": "-"}, {"date": "20230511", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 35.26, "fluc_ratio": 0.76, "high_price": 4766.67, "last_price": 4704.45, "low_price": 4685.99, "month": "05", "start_price": 4718.88, "total_price": 44448873.0, "volume": 104605.0, "volume_price": 1172629.0, "year": "2023"}, {"date": "20230512", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -23.93, "fluc_ratio": -0.51, "high_price": 4705.73, "last_price": 4680.52, "low_price": 4651.53, "month": "05", "start_price": 4703.26, "total_price": 44129030.0, "volume": 79993.0, "volume_price": 1000870.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.51, "per": "-"}, {"date": "20230515", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -66.04, "fluc_ratio": -1.41, "high_price": 4686.92, "last_price": 4614.48, "low_price": 4590.96, "month": "05", "start_price": 4686.92, "total_price": 43515099.0, "volume": 65854.0, "volume_price": 951001.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.44, "per": "-"}, {"date": "20230516", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -52.07, "fluc_ratio": -1.13, "high_price": 4645.66, "last_price": 4562.41, "low_price": 4548.58, "month": "05", "start_price": 4621.3, "total_price": 43033524.0, "volume": 52804.0, "volume_price": 752971.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.39, "per": "-"}, {"date": "20230517", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 117.33, "fluc_ratio": 2.57, "high_price": 4680.59, "last_price": 4679.74, "low_price": 4557.3, "month": "05", "start_price": 4562.91, "total_price": 44138695.0, "volume": 48069.0, "volume_price": 743479.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.51, "per": "-"}, {"date": "20230518", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.43, "fluc_ratio": 0.44, "high_price": 4723.82, "last_price": 4700.17, "low_price": 4675.19, "month": "05", "start_price": 4705.88, "total_price": 44329780.0, "volume": 68614.0, "volume_price": 877182.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.53, "per": "-"}, {"date": "20230519", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 34.31, "fluc_ratio": 0.73, "high_price": 4735.63, "last_price": 4734.48, "low_price": 4703.95, "month": "05", "start_price": 4720.62, "total_price": 44969517.0, "volume": 104100.0, "volume_price": 1336502.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.56, "per": "-"}, {"date": "20230522", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 36.45, "fluc_ratio": 0.77, "high_price": 4780.92, "last_price": 4774.67, "low_price": 4712.83, "month": "05", "start_price": 4737.88, "total_price": 45336384.0, "volume": 58896.0, "volume_price": 819783.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.62, "per": "-"}, {"date": "20230523", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 64.67, "fluc_ratio": 1.35, "high_price": 4839.43, "last_price": 4839.34, "low_price": 4786.77, "month": "05", "start_price": 4788.76, "total_price": 45957879.0, "volume": 97514.0, "volume_price": 1241920.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.68, "per": "-"}, {"date": "20230524", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -32.63, "fluc_ratio": -0.67, "high_price": 4820.34, "last_price": 4808.2, "low_price": 4778.98, "month": "05", "start_price": 4810.36, "total_price": 45702625.0, "volume": 82661.0, "volume_price": 1031114.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.66, "per": "-"}, {"date": "20230525", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -32.05, "fluc_ratio": -0.67, "high_price": 4851.83, "last_price": 4776.15, "low_price": 4760.45, "month": "05", "start_price": 4824.82, "total_price": 45399786.0, "volume": 71105.0, "volume_price": 989307.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.62, "per": "-"}, {"date": "20230526", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -30.53, "fluc_ratio": -0.64, "high_price": 4797.15, "last_price": 4739.37, "low_price": 4736.63, "month": "05", "start_price": 4781.72, "total_price": 45051124.0, "volume": 68089.0, "volume_price": 1066438.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.59, "per": "-"}, {"date": "20230530", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 58.08, "fluc_ratio": 1.23, "high_price": 4797.45, "last_price": 4797.45, "low_price": 4755.85, "month": "05", "start_price": 4783.07, "total_price": 45603677.0, "volume": 104282.0, "volume_price": 1089379.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.65, "per": "-"}, {"date": "20230531", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 37.52, "fluc_ratio": 0.78, "high_price": 4839.67, "last_price": 4837.67, "low_price": 4774.83, "month": "05", "start_price": 4795.41, "total_price": 45995093.0, "volume": 77134.0, "volume_price": 971391.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.69, "per": "-"}, {"date": "20230601", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 89.39, "fluc_ratio": 1.84, "high_price": 4937.82, "last_price": 4935.38, "low_price": 4832.98, "month": "06", "start_price": 4836.12, "total_price": 46929692.0, "volume": 146440.0, "volume_price": 1314228.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.78, "per": "-"}, {"date": "20230602", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.9, "fluc_ratio": 0.16, "high_price": 4964.99, "last_price": 4943.68, "low_price": 4931.17, "month": "06", "start_price": 4957.71, "total_price": 47089699.0, "volume": 85975.0, "volume_price": 1165801.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.79, "per": "-"}, {"date": "20230605", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -16.36, "fluc_ratio": -0.33, "high_price": 4969.14, "last_price": 4927.32, "low_price": 4877.1, "month": "06", "start_price": 4962.98, "total_price": 46935162.0, "volume": 59203.0, "volume_price": 829327.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.77, "per": "-"}, {"date": "20230607", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 17.25, "fluc_ratio": 0.35, "high_price": 4948.09, "last_price": 4944.57, "low_price": 4919.66, "month": "06", "start_price": 4932.64, "total_price": 47098833.0, "volume": 98319.0, "volume_price": 1175828.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.78, "per": "-"}, {"date": "20230608", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -66.65, "fluc_ratio": -1.35, "high_price": 4929.21, "last_price": 4872.82, "low_price": 4861.22, "month": "06", "start_price": 4928.56, "total_price": 46416110.0, "volume": 90645.0, "volume_price": 1048207.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.72, "per": "-"}, {"date": "20230609", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 61.44, "fluc_ratio": 1.26, "high_price": 4934.83, "last_price": 4934.26, "low_price": 4888.21, "month": "06", "start_price": 4901.42, "total_price": 47007333.0, "volume": 94710.0, "volume_price": 1083280.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.65, "per": "-"}, {"date": "20230612", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 0.74, "fluc_ratio": 0.01, "high_price": 4950.2, "last_price": 4935.0, "low_price": 4913.64, "month": "06", "start_price": 4950.2, "total_price": 47028786.0, "volume": 80719.0, "volume_price": 1350741.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.65, "per": "-"}, {"date": "20230613", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.29, "fluc_ratio": 0.47, "high_price": 4988.2, "last_price": 4961.69, "low_price": 4934.49, "month": "06", "start_price": 4954.17, "total_price": 47294166.0, "volume": 96600.0, "volume_price": 1420561.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.68, "per": "-"}, {"date": "20230614", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -116.35, "fluc_ratio": -2.34, "high_price": 4983.65, "last_price": 4850.69, "low_price": 4820.27, "month": "06", "start_price": 4982.54, "total_price": 46237877.0, "volume": 81297.0, "volume_price": 1160869.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.57, "per": "-"}, {"date": "20230615", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 3.14, "fluc_ratio": 0.06, "high_price": 4891.61, "last_price": 4849.56, "low_price": 4788.25, "month": "06", "start_price": 4883.86, "total_price": 46391443.0, "volume": 154276.0, "volume_price": 1277885.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.57, "per": "-"}, {"date": "20230616", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 19.28, "fluc_ratio": 0.4, "high_price": 4920.1, "last_price": 4868.91, "low_price": 4857.58, "month": "06", "start_price": 4881.86, "total_price": 46644606.0, "volume": 107794.0, "volume_price": 1044820.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.62, "per": "-"}, {"date": "20230619", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 2.69, "fluc_ratio": 0.06, "high_price": 4879.67, "last_price": 4876.29, "low_price": 4836.43, "month": "06", "start_price": 4879.67, "total_price": 46714044.0, "volume": 73987.0, "volume_price": 849406.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.62, "per": "-"}, {"date": "20230620", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 32.29, "fluc_ratio": 0.66, "high_price": 4911.52, "last_price": 4908.58, "low_price": 4838.41, "month": "06", "start_price": 4866.14, "total_price": 47027265.0, "volume": 64501.0, "volume_price": 1282451.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.66, "per": "-"}, {"date": "20230621", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -65.58, "fluc_ratio": -1.34, "high_price": 4922.49, "last_price": 4843.32, "low_price": 4838.67, "month": "06", "start_price": 4914.64, "total_price": 46405510.0, "volume": 88158.0, "volume_price": 1267432.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.59, "per": "-"}, {"date": "20230622", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 11.17, "fluc_ratio": 0.23, "high_price": 4875.09, "last_price": 4851.42, "low_price": 4796.05, "month": "06", "start_price": 4810.98, "total_price": 46483577.0, "volume": 73005.0, "volume_price": 958694.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.6, "per": "-"}, {"date": "20230623", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 5.1, "fluc_ratio": 0.11, "high_price": 4887.62, "last_price": 4855.91, "low_price": 4819.61, "month": "06", "start_price": 4871.07, "total_price": 46557761.0, "volume": 121609.0, "volume_price": 1296770.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.61, "per": "-"}, {"date": "20230626", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 61.41, "fluc_ratio": 1.27, "high_price": 4939.47, "last_price": 4914.82, "low_price": 4792.71, "month": "06", "start_price": 4843.35, "total_price": 47123074.0, "volume": 144668.0, "volume_price": 1620482.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.66, "per": "-"}, {"date": "20230627", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -15.47, "fluc_ratio": -0.32, "high_price": 4925.86, "last_price": 4894.39, "low_price": 4865.0, "month": "06", "start_price": 4908.87, "total_price": 46857915.0, "volume": 92302.0, "volume_price": 1171053.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.65, "per": "-"}, {"date": "20230628", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -38.95, "fluc_ratio": -0.8, "high_price": 4960.37, "last_price": 4853.39, "low_price": 4853.21, "month": "06", "start_price": 4934.48, "total_price": 46477073.0, "volume": 87739.0, "volume_price": 1368011.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.61, "per": "-"}, {"date": "20230629", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -45.57, "fluc_ratio": -0.94, "high_price": 4872.1, "last_price": 4806.27, "low_price": 4787.48, "month": "06", "start_price": 4868.18, "total_price": 46030283.0, "volume": 95896.0, "volume_price": 1183470.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.57, "per": "-"}, {"date": "20230630", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.1, "fluc_ratio": -0.27, "high_price": 4801.34, "last_price": 4793.17, "low_price": 4734.41, "month": "06", "start_price": 4801.34, "total_price": 46661234.0, "volume": 107599.0, "volume_price": 2565060.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.55, "per": "-"}, {"date": "20230703", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 49.18, "fluc_ratio": 1.03, "high_price": 4865.81, "last_price": 4841.54, "low_price": 4814.61, "month": "07", "start_price": 4818.43, "total_price": 47155800.0, "volume": 75728.0, "volume_price": 1189629.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.63, "per": "-"}, {"date": "20230704", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 17.76, "fluc_ratio": 0.37, "high_price": 4861.34, "last_price": 4859.3, "low_price": 4807.07, "month": "07", "start_price": 4845.77, "total_price": 47336614.0, "volume": 104025.0, "volume_price": 1843622.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.65, "per": "-"}, {"date": "20230705", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 0.66, "fluc_ratio": 0.01, "high_price": 4887.03, "last_price": 4859.96, "low_price": 4831.97, "month": "07", "start_price": 4870.71, "total_price": 47345725.0, "volume": 69682.0, "volume_price": 1545819.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.65, "per": "-"}, {"date": "20230706", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -141.08, "fluc_ratio": -2.9, "high_price": 4853.36, "last_price": 4718.88, "low_price": 4711.2, "month": "07", "start_price": 4853.36, "total_price": 46243322.0, "volume": 75939.0, "volume_price": 1632916.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.52, "per": "-"}, {"date": "20230707", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -37.69, "fluc_ratio": -0.8, "high_price": 4721.56, "last_price": 4681.19, "low_price": 4647.28, "month": "07", "start_price": 4702.29, "total_price": 45868918.0, "volume": 59361.0, "volume_price": 892485.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.51, "per": "-"}, {"date": "20230710", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -90.19, "fluc_ratio": -1.93, "high_price": 4677.79, "last_price": 4591.0, "low_price": 4589.29, "month": "07", "start_price": 4669.49, "total_price": 44986679.0, "volume": 68873.0, "volume_price": 1020090.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.42, "per": "-"}, {"date": "20230711", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 100.09, "fluc_ratio": 2.18, "high_price": 4691.33, "last_price": 4691.09, "low_price": 4615.53, "month": "07", "start_price": 4615.53, "total_price": 45974982.0, "volume": 56063.0, "volume_price": 761029.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.52, "per": "-"}, {"date": "20230712", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 21.28, "fluc_ratio": 0.45, "high_price": 4713.65, "last_price": 4713.25, "low_price": 4641.14, "month": "07", "start_price": 4696.16, "total_price": 46189936.0, "volume": 70311.0, "volume_price": 915976.0, "year": "2023"}, {"date": "20230713", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 105.3, "fluc_ratio": 2.23, "high_price": 4830.63, "last_price": 4818.55, "low_price": 4755.43, "month": "07", "start_price": 4755.43, "total_price": 47238364.0, "volume": 114049.0, "volume_price": 1421242.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.64, "per": "-"}, {"date": "20230714", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -16.67, "fluc_ratio": -0.35, "high_price": 4847.87, "last_price": 4801.88, "low_price": 4770.18, "month": "07", "start_price": 4847.87, "total_price": 47087862.0, "volume": 71969.0, "volume_price": 1347411.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.63, "per": "-"}, {"date": "20230717", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 8.32, "fluc_ratio": 0.17, "high_price": 4814.06, "last_price": 4810.2, "low_price": 4724.48, "month": "07", "start_price": 4779.82, "total_price": 47177443.0, "volume": 75496.0, "volume_price": 1351209.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.64, "per": "-"}, {"date": "20230718", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 41.78, "fluc_ratio": 0.87, "high_price": 4856.86, "last_price": 4851.98, "low_price": 4798.24, "month": "07", "start_price": 4826.32, "total_price": 47593241.0, "volume": 99109.0, "volume_price": 1512552.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.68, "per": "-"}, {"date": "20230719", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 62.01, "fluc_ratio": 1.28, "high_price": 4927.88, "last_price": 4914.48, "low_price": 4837.31, "month": "07", "start_price": 4883.33, "total_price": 48379134.0, "volume": 162601.0, "volume_price": 2603824.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.74, "per": "-"}, {"date": "20230720", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 82.67, "fluc_ratio": 1.68, "high_price": 5002.32, "last_price": 4998.5, "low_price": 4897.85, "month": "07", "start_price": 4929.9, "total_price": 49418867.0, "volume": 163858.0, "volume_price": 2202859.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.83, "per": "-"}, {"date": "20230721", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 56.51, "fluc_ratio": 1.13, "high_price": 5081.03, "last_price": 5054.84, "low_price": 4941.85, "month": "07", "start_price": 4959.17, "total_price": 49958557.0, "volume": 222598.0, "volume_price": 2450093.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.9, "per": "-"}, {"date": "20230724", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -43.94, "fluc_ratio": -0.87, "high_price": 5052.86, "last_price": 5010.9, "low_price": 4953.35, "month": "07", "start_price": 5052.86, "total_price": 49528176.0, "volume": 148493.0, "volume_price": 2091246.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.86, "per": "-"}, {"date": "20230725", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -100.46, "fluc_ratio": -2.01, "high_price": 5026.4, "last_price": 4909.46, "low_price": 4896.98, "month": "07", "start_price": 5021.87, "total_price": 48536078.0, "volume": 140904.0, "volume_price": 1732350.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.76, "per": "-"}, {"date": "20230726", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -297.41, "fluc_ratio": -6.07, "high_price": 4916.95, "last_price": 4606.28, "low_price": 4544.86, "month": "07", "start_price": 4916.95, "total_price": 45662177.0, "volume": 132479.0, "volume_price": 2407668.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.47, "per": "-"}, {"date": "20230727", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 50.41, "fluc_ratio": 1.09, "high_price": 4751.71, "last_price": 4655.76, "low_price": 4622.21, "month": "07", "start_price": 4630.65, "total_price": 46262516.0, "volume": 87517.0, "volume_price": 1371994.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.52, "per": "-"}, {"date": "20230728", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 170.51, "fluc_ratio": 3.66, "high_price": 4833.52, "last_price": 4826.27, "low_price": 4665.57, "month": "07", "start_price": 4666.9, "total_price": 47964898.0, "volume": 113224.0, "volume_price": 1540636.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.69, "per": "-"}, {"date": "20230731", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 154.68, "fluc_ratio": 3.2, "high_price": 4986.83, "last_price": 4980.95, "low_price": 4844.75, "month": "07", "start_price": 4862.86, "total_price": 49508093.0, "volume": 142810.0, "volume_price": 2092243.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.84, "per": "-"}, {"date": "20230801", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 103.08, "fluc_ratio": 2.07, "high_price": 5119.43, "last_price": 5084.03, "low_price": 4999.5, "month": "08", "start_price": 5004.37, "total_price": 50525899.0, "volume": 237235.0, "volume_price": 3467767.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.94, "per": "-"}, {"date": "20230802", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -192.54, "fluc_ratio": -3.78, "high_price": 5088.53, "last_price": 4895.82, "low_price": 4875.69, "month": "08", "start_price": 5070.57, "total_price": 48660098.0, "volume": 113525.0, "volume_price": 1793501.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.76, "per": "-"}, {"date": "20230803", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 60.23, "fluc_ratio": 1.23, "high_price": 4956.05, "last_price": 4956.05, "low_price": 4828.02, "month": "08", "start_price": 4880.63, "total_price": 49366813.0, "volume": 200313.0, "volume_price": 2157218.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.81, "per": "-"}, {"date": "20230804", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 72.65, "fluc_ratio": 1.47, "high_price": 5024.01, "last_price": 5024.01, "low_price": 4931.19, "month": "08", "start_price": 4974.62, "total_price": 50039371.0, "volume": 194447.0, "volume_price": 2387631.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.89, "per": "-"}, {"date": "20230807", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -21.14, "fluc_ratio": -0.42, "high_price": 5071.65, "last_price": 5005.82, "low_price": 4970.33, "month": "08", "start_price": 5018.03, "total_price": 51182804.0, "volume": 267343.0, "volume_price": 4263959.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.87, "per": "-"}, {"date": "20230808", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -68.3, "fluc_ratio": -1.36, "high_price": 5038.49, "last_price": 4937.52, "low_price": 4898.34, "month": "08", "start_price": 5036.38, "total_price": 50487587.0, "volume": 193288.0, "volume_price": 2867596.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.91, "per": "-"}, {"date": "20230809", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 132.36, "fluc_ratio": 2.68, "high_price": 5074.18, "last_price": 5069.88, "low_price": 4944.56, "month": "08", "start_price": 4946.2, "total_price": 51827962.0, "volume": 162776.0, "volume_price": 2500907.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.04, "per": "-"}, {"date": "20230810", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 10.72, "fluc_ratio": 0.21, "high_price": 5087.15, "last_price": 5080.91, "low_price": 4993.84, "month": "08", "start_price": 5040.14, "total_price": 52052086.0, "volume": 195365.0, "volume_price": 2643705.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.06, "per": "-"}, {"date": "20230811", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 84.4, "fluc_ratio": 1.66, "high_price": 5189.68, "last_price": 5165.31, "low_price": 5041.1, "month": "08", "start_price": 5080.79, "total_price": 52905938.0, "volume": 168452.0, "volume_price": 2497805.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.14, "per": "-"}, {"date": "20230814", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.12, "per": "-"}, {"date": "20230816", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -145.16, "fluc_ratio": -2.81, "high_price": 5135.67, "last_price": 5022.56, "low_price": 5005.28, "month": "08", "start_price": 5122.7, "total_price": 50708459.0, "volume": 191654.0, "volume_price": 3047104.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.03, "per": "-"}, {"date": "20230817", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -32.2, "fluc_ratio": -0.64, "high_price": 5006.7, "last_price": 4990.36, "low_price": 4908.69, "month": "08", "start_price": 4999.15, "total_price": 50382371.0, "volume": 200897.0, "volume_price": 2331713.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.0, "per": "-"}, {"date": "20230818", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -69.51, "fluc_ratio": -1.39, "high_price": 4939.43, "last_price": 4920.85, "low_price": 4898.02, "month": "08", "start_price": 4919.19, "total_price": 49694701.0, "volume": 183335.0, "volume_price": 2254632.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.93, "per": "-"}, {"date": "20230821", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 45.25, "fluc_ratio": 0.92, "high_price": 4998.57, "last_price": 4965.96, "low_price": 4914.48, "month": "08", "start_price": 4924.68, "total_price": 50160373.0, "volume": 201155.0, "volume_price": 2075084.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.97, "per": "-"}, {"date": "20230822", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 7.64, "fluc_ratio": 0.15, "high_price": 5000.77, "last_price": 4968.27, "low_price": 4945.62, "month": "08", "start_price": 4995.51, "total_price": 50350082.0, "volume": 177086.0, "volume_price": 2199694.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.98, "per": "-"}, {"date": "20230823", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -70.66, "fluc_ratio": -1.42, "high_price": 4988.85, "last_price": 4897.61, "low_price": 4892.39, "month": "08", "start_price": 4964.7, "total_price": 49644125.0, "volume": 178832.0, "volume_price": 2030488.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.92, "per": "-"}, {"date": "20230824", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 121.8, "fluc_ratio": 2.49, "high_price": 5050.53, "last_price": 5019.41, "low_price": 4910.17, "month": "08", "start_price": 4932.27, "total_price": 51113599.0, "volume": 185936.0, "volume_price": 2556744.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.05, "per": "-"}, {"date": "20230825", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -56.61, "fluc_ratio": -1.13, "high_price": 5001.35, "last_price": 4962.8, "low_price": 4953.69, "month": "08", "start_price": 4961.25, "total_price": 50541917.0, "volume": 149863.0, "volume_price": 1970513.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.0, "per": "-"}, {"date": "20230828", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 20.04, "fluc_ratio": 0.4, "high_price": 5015.71, "last_price": 4982.84, "low_price": 4939.34, "month": "08", "start_price": 4962.8, "total_price": 50759991.0, "volume": 106299.0, "volume_price": 1775631.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.02, "per": "-"}, {"date": "20230829", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 126.39, "fluc_ratio": 2.54, "high_price": 5107.34, "last_price": 5107.34, "low_price": 4988.49, "month": "08", "start_price": 4999.17, "total_price": 52028295.0, "volume": 141842.0, "volume_price": 2213497.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.15, "per": "-"}, {"date": "20230830", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 106.49, "fluc_ratio": 2.09, "high_price": 5213.83, "last_price": 5213.83, "low_price": 5133.92, "month": "08", "start_price": 5151.65, "total_price": 53171519.0, "volume": 176735.0, "volume_price": 3244477.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.26, "per": "-"}, {"date": "20230831", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 98.21, "fluc_ratio": 1.88, "high_price": 5360.66, "last_price": 5313.39, "low_price": 5230.72, "month": "08", "start_price": 5236.16, "total_price": 54325350.0, "volume": 167102.0, "volume_price": 4280679.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.36, "per": "-"}, {"date": "20230901", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -39.98, "fluc_ratio": -0.75, "high_price": 5369.1, "last_price": 5278.93, "low_price": 5270.22, "month": "09", "start_price": 5335.17, "total_price": 53966871.0, "volume": 167074.0, "volume_price": 4682038.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.32, "per": "-"}, {"date": "20230904", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 28.13, "fluc_ratio": 0.53, "high_price": 5326.11, "last_price": 5307.06, "low_price": 5264.76, "month": "09", "start_price": 5284.9, "total_price": 54264746.0, "volume": 137460.0, "volume_price": 3735031.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.35, "per": "-"}, {"date": "20230905", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 153.04, "fluc_ratio": 2.88, "high_price": 5464.19, "last_price": 5462.39, "low_price": 5315.1, "month": "09", "start_price": 5318.77, "total_price": 55845590.0, "volume": 168979.0, "volume_price": 3967688.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.5, "per": "-"}, {"date": "20230906", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 54.05, "fluc_ratio": 0.99, "high_price": 5546.89, "last_price": 5517.63, "low_price": 5418.4, "month": "09", "start_price": 5464.55, "total_price": 56420446.0, "volume": 201888.0, "volume_price": 4063819.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.56, "per": "-"}, {"date": "20230907", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -24.65, "fluc_ratio": -0.45, "high_price": 5609.91, "last_price": 5500.41, "low_price": 5452.61, "month": "09", "start_price": 5508.83, "total_price": 56251291.0, "volume": 144657.0, "volume_price": 4169439.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.54, "per": "-"}, {"date": "20230908", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 91.03, "fluc_ratio": 1.66, "high_price": 5595.0, "last_price": 5588.05, "low_price": 5476.93, "month": "09", "start_price": 5505.91, "total_price": 57156754.0, "volume": 199430.0, "volume_price": 3739259.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.64, "per": "-"}, {"date": "20230911", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 78.23, "fluc_ratio": 1.4, "high_price": 5736.29, "last_price": 5673.37, "low_price": 5610.76, "month": "09", "start_price": 5649.98, "total_price": 58032590.0, "volume": 156433.0, "volume_price": 4284741.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.72, "per": "-"}, {"date": "20230912", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -128.4, "fluc_ratio": -2.26, "high_price": 5724.32, "last_price": 5544.97, "low_price": 5516.31, "month": "09", "start_price": 5687.71, "total_price": 56718686.0, "volume": 165561.0, "volume_price": 4550247.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.59, "per": "-"}, {"date": "20230913", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -126.4, "fluc_ratio": -2.28, "high_price": 5550.86, "last_price": 5418.57, "low_price": 5402.27, "month": "09", "start_price": 5546.7, "total_price": 55290722.0, "volume": 117549.0, "volume_price": 2333527.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.46, "per": "-"}, {"date": "20230914", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 92.64, "fluc_ratio": 1.71, "high_price": 5507.93, "last_price": 5507.93, "low_price": 5392.46, "month": "09", "start_price": 5441.43, "total_price": 56206050.0, "volume": 146215.0, "volume_price": 2074144.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.56, "per": "-"}, {"date": "20230915", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -70.66, "fluc_ratio": -1.28, "high_price": 5549.81, "last_price": 5442.93, "low_price": 5421.63, "month": "09", "start_price": 5543.3, "total_price": 55555089.0, "volume": 152877.0, "volume_price": 2317242.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.5, "per": "-"}, {"date": "20230918", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -37.99, "fluc_ratio": -0.7, "high_price": 5460.77, "last_price": 5404.43, "low_price": 5371.9, "month": "09", "start_price": 5388.85, "total_price": 55696222.0, "volume": 157869.0, "volume_price": 2168109.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.48, "per": "-"}, {"date": "20230919", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.68, "fluc_ratio": 0.09, "high_price": 5424.08, "last_price": 5409.49, "low_price": 5361.59, "month": "09", "start_price": 5409.89, "total_price": 55760386.0, "volume": 172930.0, "volume_price": 2355209.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.51, "per": "-"}, {"date": "20230920", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -122.23, "fluc_ratio": -2.26, "high_price": 5406.47, "last_price": 5282.89, "low_price": 5222.89, "month": "09", "start_price": 5404.45, "total_price": 54436080.0, "volume": 192385.0, "volume_price": 2265570.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.4, "per": "-"}, {"date": "20230921", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -136.45, "fluc_ratio": -2.58, "high_price": 5261.65, "last_price": 5146.44, "low_price": 5137.65, "month": "09", "start_price": 5231.58, "total_price": 53047879.0, "volume": 185111.0, "volume_price": 1955453.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.26, "per": "-"}, {"date": "20230922", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -64.1, "fluc_ratio": -1.25, "high_price": 5142.43, "last_price": 5082.34, "low_price": 5050.95, "month": "09", "start_price": 5073.22, "total_price": 52299666.0, "volume": 166920.0, "volume_price": 2068502.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.22, "per": "-"}, {"date": "20230925", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -81.3, "fluc_ratio": -1.6, "high_price": 5078.7, "last_price": 4997.31, "low_price": 4990.51, "month": "09", "start_price": 5070.11, "total_price": 51381555.0, "volume": 123183.0, "volume_price": 1658710.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.15, "per": "-"}, {"date": "20230926", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -154.98, "fluc_ratio": -3.1, "high_price": 5032.05, "last_price": 4842.33, "low_price": 4827.89, "month": "09", "start_price": 5009.73, "total_price": 49850311.0, "volume": 163118.0, "volume_price": 2007281.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.99, "per": "-"}, {"date": "20230927", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 123.59, "fluc_ratio": 2.56, "high_price": 4961.04, "last_price": 4958.93, "low_price": 4786.1, "month": "09", "start_price": 4797.62, "total_price": 51096930.0, "volume": 86008.0, "volume_price": 1355266.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.12, "per": "-"}, {"date": "20231004", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -259.91, "fluc_ratio": -5.24, "high_price": 4883.57, "last_price": 4700.97, "low_price": 4697.58, "month": "10", "start_price": 4883.57, "total_price": 48470940.0, "volume": 86570.0, "volume_price": 1167149.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.87, "per": "-"}, {"date": "20231005", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -75.26, "fluc_ratio": -1.6, "high_price": 4784.48, "last_price": 4625.71, "low_price": 4612.37, "month": "10", "start_price": 4775.8, "total_price": 47673487.0, "volume": 101301.0, "volume_price": 1270857.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.79, "per": "-"}, {"date": "20231006", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 121.02, "fluc_ratio": 2.62, "high_price": 4779.36, "last_price": 4746.73, "low_price": 4644.18, "month": "10", "start_price": 4645.7, "total_price": 49075982.0, "volume": 85952.0, "volume_price": 1033420.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.92, "per": "-"}, {"date": "20231010", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -167.41, "fluc_ratio": -3.53, "high_price": 4784.35, "last_price": 4580.74, "low_price": 4569.06, "month": "10", "start_price": 4777.68, "total_price": 47578741.0, "volume": 92460.0, "volume_price": 1193071.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.75, "per": "-"}, {"date": "20231011", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 98.24, "fluc_ratio": 2.14, "high_price": 4726.96, "last_price": 4678.98, "low_price": 4664.43, "month": "10", "start_price": 4664.43, "total_price": 48377730.0, "volume": 85856.0, "volume_price": 1028169.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.86, "per": "-"}, {"date": "20231012", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 67.88, "fluc_ratio": 1.45, "high_price": 4769.65, "last_price": 4746.86, "low_price": 4717.78, "month": "10", "start_price": 4719.54, "total_price": 49122875.0, "volume": 115932.0, "volume_price": 1340746.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.93, "per": "-"}, {"date": "20231013", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -114.87, "fluc_ratio": -2.42, "high_price": 4716.76, "last_price": 4632.03, "low_price": 4590.46, "month": "10", "start_price": 4716.76, "total_price": 47945334.0, "volume": 84053.0, "volume_price": 1126359.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.81, "per": "-"}, {"date": "20231016", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -127.53, "fluc_ratio": -2.75, "high_price": 4572.54, "last_price": 4504.5, "low_price": 4459.27, "month": "10", "start_price": 4572.54, "total_price": 46647850.0, "volume": 62011.0, "volume_price": 893078.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.68, "per": "-"}, {"date": "20231017", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 48.53, "fluc_ratio": 1.08, "high_price": 4602.63, "last_price": 4551.66, "low_price": 4531.32, "month": "10", "start_price": 4547.18, "total_price": 47156622.0, "volume": 105287.0, "volume_price": 1255483.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.73, "per": "-"}, {"date": "20231018", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -120.64, "fluc_ratio": -2.65, "high_price": 4537.99, "last_price": 4427.32, "low_price": 4408.27, "month": "10", "start_price": 4536.85, "total_price": 45880065.0, "volume": 113584.0, "volume_price": 1323442.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.6, "per": "-"}, {"date": "20231019", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -203.08, "fluc_ratio": -4.59, "high_price": 4349.47, "last_price": 4224.24, "low_price": 4207.38, "month": "10", "start_price": 4349.47, "total_price": 43841910.0, "volume": 73108.0, "volume_price": 891826.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.39, "per": "-"}, {"date": "20231020", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -89.48, "fluc_ratio": -2.12, "high_price": 4210.97, "last_price": 4134.76, "low_price": 4067.71, "month": "10", "start_price": 4174.5, "total_price": 42957598.0, "volume": 72312.0, "volume_price": 903591.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.29, "per": "-"}, {"date": "20231023", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -18.8, "fluc_ratio": -0.46, "high_price": 4173.06, "last_price": 4110.05, "low_price": 4100.1, "month": "10", "start_price": 4106.15, "total_price": 42658088.0, "volume": 60350.0, "volume_price": 620526.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.28, "per": "-"}, {"date": "20231024", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 118.7, "fluc_ratio": 2.89, "high_price": 4228.75, "last_price": 4228.75, "low_price": 3997.86, "month": "10", "start_price": 4156.21, "total_price": 43852254.0, "volume": 63800.0, "volume_price": 802317.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.4, "per": "-"}, {"date": "20231025", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -96.34, "fluc_ratio": -2.28, "high_price": 4269.84, "last_price": 4132.41, "low_price": 4127.33, "month": "10", "start_price": 4266.5, "total_price": 42870813.0, "volume": 55977.0, "volume_price": 625230.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.3, "per": "-"}, {"date": "20231026", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -74.5, "fluc_ratio": -1.8, "high_price": 4111.34, "last_price": 4053.96, "low_price": 3999.15, "month": "10", "start_price": 4022.75, "total_price": 42063874.0, "volume": 63633.0, "volume_price": 810802.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.22, "per": "-"}, {"date": "20231027", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 45.92, "fluc_ratio": 1.13, "high_price": 4168.36, "last_price": 4095.42, "low_price": 4012.32, "month": "10", "start_price": 4089.18, "total_price": 42706412.0, "volume": 65877.0, "volume_price": 953248.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.26, "per": "-"}, {"date": "20231030", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 46.23, "fluc_ratio": 1.13, "high_price": 4174.31, "last_price": 4140.07, "low_price": 4055.69, "month": "10", "start_price": 4091.04, "total_price": 43209457.0, "volume": 70360.0, "volume_price": 869902.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.34, "per": "-"}, {"date": "20231031", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -101.19, "fluc_ratio": -2.44, "high_price": 4177.5, "last_price": 4043.92, "low_price": 4022.46, "month": "10", "start_price": 4169.27, "total_price": 42264658.0, "volume": 71176.0, "volume_price": 901417.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.23, "per": "-"}, {"date": "20231101", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 59.24, "fluc_ratio": 1.46, "high_price": 4123.94, "last_price": 4103.16, "low_price": 4078.83, "month": "11", "start_price": 4081.26, "total_price": 42887696.0, "volume": 49378.0, "volume_price": 742080.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.29, "per": "-"}, {"date": "20231102", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 230.68, "fluc_ratio": 5.62, "high_price": 4341.47, "last_price": 4333.84, "low_price": 4183.89, "month": "11", "start_price": 4187.02, "total_price": 45398475.0, "volume": 106694.0, "volume_price": 1729846.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.53, "per": "-"}, {"date": "20231103", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 100.93, "fluc_ratio": 2.33, "high_price": 4435.41, "last_price": 4434.77, "low_price": 4324.23, "month": "11", "start_price": 4372.88, "total_price": 46484919.0, "volume": 101365.0, "volume_price": 1622647.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.63, "per": "-"}, {"date": "20231106", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 193.05, "fluc_ratio": 4.35, "high_price": 4630.41, "last_price": 4627.82, "low_price": 4444.55, "month": "11", "start_price": 4494.21, "total_price": 48523340.0, "volume": 88518.0, "volume_price": 1692427.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.84, "per": "-"}, {"date": "20231107", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -100.51, "fluc_ratio": -2.17, "high_price": 4631.36, "last_price": 4534.3, "low_price": 4465.74, "month": "11", "start_price": 4629.71, "total_price": 47732351.0, "volume": 130307.0, "volume_price": 1959702.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.74, "per": "-"}, {"date": "20231108", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -22.13, "fluc_ratio": -0.49, "high_price": 4588.63, "last_price": 4512.17, "low_price": 4497.3, "month": "11", "start_price": 4552.42, "total_price": 47509000.0, "volume": 110204.0, "volume_price": 1646698.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.73, "per": "-"}, {"date": "20231109", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -119.67, "fluc_ratio": -2.65, "high_price": 4533.64, "last_price": 4392.5, "low_price": 4391.83, "month": "11", "start_price": 4533.64, "total_price": 45622901.0, "volume": 92248.0, "volume_price": 1738945.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.6, "per": "-"}, {"date": "20231110", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -72.05, "fluc_ratio": -1.64, "high_price": 4364.42, "last_price": 4320.45, "low_price": 4279.26, "month": "11", "start_price": 4346.56, "total_price": 44718618.0, "volume": 117124.0, "volume_price": 1607044.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.61, "per": "-"}, {"date": "20231113", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -113.75, "fluc_ratio": -2.64, "high_price": 4364.6, "last_price": 4202.37, "low_price": 4195.73, "month": "11", "start_price": 4345.82, "total_price": 43543229.0, "volume": 104845.0, "volume_price": 1140119.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.48, "per": "-"}, {"date": "20231114", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 91.73, "fluc_ratio": 2.19, "high_price": 4300.47, "last_price": 4286.57, "low_price": 4210.46, "month": "11", "start_price": 4210.46, "total_price": 44416452.0, "volume": 112021.0, "volume_price": 1183930.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.58, "per": "-"}, {"date": "20231115", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 147.75, "fluc_ratio": 3.45, "high_price": 4456.96, "last_price": 4434.32, "low_price": 4366.54, "month": "11", "start_price": 4377.23, "total_price": 45988514.0, "volume": 99801.0, "volume_price": 1383424.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.73, "per": "-"}, {"date": "20231116", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.9, "fluc_ratio": -0.09, "high_price": 4444.07, "last_price": 4430.42, "low_price": 4391.77, "month": "11", "start_price": 4444.07, "total_price": 45987078.0, "volume": 109947.0, "volume_price": 1252047.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.74, "per": "-"}, {"date": "20231117", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -58.27, "fluc_ratio": -1.31, "high_price": 4425.3, "last_price": 4378.8, "low_price": 4361.49, "month": "11", "start_price": 4425.3, "total_price": 45411204.0, "volume": 109220.0, "volume_price": 1164634.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.68, "per": "-"}, {"date": "20231120", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 75.48, "fluc_ratio": 1.72, "high_price": 4459.09, "last_price": 4454.28, "low_price": 4357.18, "month": "11", "start_price": 4371.09, "total_price": 46413730.0, "volume": 95381.0, "volume_price": 1136211.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.76, "per": "-"}, {"date": "20231121", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 69.08, "fluc_ratio": 1.55, "high_price": 4517.89, "last_price": 4517.89, "low_price": 4449.83, "month": "11", "start_price": 4478.31, "total_price": 47110811.0, "volume": 116160.0, "volume_price": 1331204.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.83, "per": "-"}, {"date": "20231122", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -10.58, "fluc_ratio": -0.23, "high_price": 4532.54, "last_price": 4506.71, "low_price": 4468.27, "month": "11", "start_price": 4472.57, "total_price": 47055284.0, "volume": 141434.0, "volume_price": 1796275.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.82, "per": "-"}, {"date": "20231123", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 70.03, "fluc_ratio": 1.55, "high_price": 4589.17, "last_price": 4576.74, "low_price": 4512.41, "month": "11", "start_price": 4523.32, "total_price": 47870260.0, "volume": 133635.0, "volume_price": 1663582.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.89, "per": "-"}, {"date": "20231124", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 3.19, "fluc_ratio": 0.07, "high_price": 4585.51, "last_price": 4579.93, "low_price": 4552.37, "month": "11", "start_price": 4577.15, "total_price": 48512241.0, "volume": 127359.0, "volume_price": 2609821.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.9, "per": "-"}, {"date": "20231127", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -57.58, "fluc_ratio": -1.26, "high_price": 4582.29, "last_price": 4522.35, "low_price": 4510.22, "month": "11", "start_price": 4582.29, "total_price": 47936315.0, "volume": 110584.0, "volume_price": 2211354.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.87, "per": "-"}, {"date": "20231128", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 101.01, "fluc_ratio": 2.23, "high_price": 4623.57, "last_price": 4623.36, "low_price": 4522.85, "month": "11", "start_price": 4522.85, "total_price": 49076205.0, "volume": 122681.0, "volume_price": 2371273.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.97, "per": "-"}, {"date": "20231129", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -20.35, "fluc_ratio": -0.44, "high_price": 4709.82, "last_price": 4603.01, "low_price": 4566.08, "month": "11", "start_price": 4619.6, "total_price": 48804476.0, "volume": 120927.0, "volume_price": 2468719.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.95, "per": "-"}, {"date": "20231130", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 62.87, "fluc_ratio": 1.37, "high_price": 4667.51, "last_price": 4665.88, "low_price": 4604.3, "month": "11", "start_price": 4611.02, "total_price": 49515121.0, "volume": 79220.0, "volume_price": 1380643.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.02, "per": "-"}, {"date": "20231201", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -34.64, "fluc_ratio": -0.74, "high_price": 4664.27, "last_price": 4637.59, "low_price": 4608.86, "month": "12", "start_price": 4646.47, "total_price": 50803670.0, "volume": 115152.0, "volume_price": 1941001.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.99, "per": "-"}, {"date": "20231204", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -88.36, "fluc_ratio": -1.91, "high_price": 4634.77, "last_price": 4549.23, "low_price": 4527.25, "month": "12", "start_price": 4634.77, "total_price": 49821711.0, "volume": 89576.0, "volume_price": 1248750.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.91, "per": "-"}, {"date": "20231205", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -115.98, "fluc_ratio": -2.55, "high_price": 4552.23, "last_price": 4433.25, "low_price": 4408.02, "month": "12", "start_price": 4520.94, "total_price": 48731894.0, "volume": 130803.0, "volume_price": 2033099.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.78, "per": "-"}, {"date": "20231206", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 53.88, "fluc_ratio": 1.22, "high_price": 4494.44, "last_price": 4487.13, "low_price": 4411.7, "month": "12", "start_price": 4447.48, "total_price": 49328130.0, "volume": 98173.0, "volume_price": 1216009.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.85, "per": "-"}, {"date": "20231207", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -20.52, "fluc_ratio": -0.46, "high_price": 4520.15, "last_price": 4466.61, "low_price": 4454.44, "month": "12", "start_price": 4473.85, "total_price": 49143422.0, "volume": 124429.0, "volume_price": 1783840.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.84, "per": "-"}, {"date": "20231208", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 91.83, "fluc_ratio": 2.06, "high_price": 4565.72, "last_price": 4558.44, "low_price": 4483.15, "month": "12", "start_price": 4504.59, "total_price": 50182398.0, "volume": 156247.0, "volume_price": 1818400.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.94, "per": "-"}, {"date": "20231211", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 42.64, "fluc_ratio": 0.94, "high_price": 4634.2, "last_price": 4601.08, "low_price": 4571.58, "month": "12", "start_price": 4573.6, "total_price": 50650804.0, "volume": 161256.0, "volume_price": 1487645.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.98, "per": "-"}, {"date": "20231212", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -24.26, "fluc_ratio": -0.53, "high_price": 4604.36, "last_price": 4576.82, "low_price": 4563.98, "month": "12", "start_price": 4597.78, "total_price": 50382640.0, "volume": 118639.0, "volume_price": 1330621.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.95, "per": "-"}, {"date": "20231213", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -62.89, "fluc_ratio": -1.37, "high_price": 4562.21, "last_price": 4513.93, "low_price": 4505.49, "month": "12", "start_price": 4560.6, "total_price": 50089586.0, "volume": 111126.0, "volume_price": 3050404.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.89, "per": "-"}, {"date": "20231214", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 77.18, "fluc_ratio": 1.71, "high_price": 4657.66, "last_price": 4591.11, "low_price": 4567.45, "month": "12", "start_price": 4595.53, "total_price": 50986589.0, "volume": 118338.0, "volume_price": 2437461.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.02, "per": "-"}, {"date": "20231215", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -45.27, "fluc_ratio": -0.99, "high_price": 4617.76, "last_price": 4548.42, "low_price": 4521.73, "month": "12", "start_price": 4617.76, "total_price": 50508821.0, "volume": 115313.0, "volume_price": 1519497.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.98, "per": "-"}, {"date": "20231218", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 96.07, "fluc_ratio": 2.11, "high_price": 4645.04, "last_price": 4644.49, "low_price": 4571.58, "month": "12", "start_price": 4590.77, "total_price": 51589656.0, "volume": 80558.0, "volume_price": 1375136.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.08, "per": "-"}, {"date": "20231219", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 30.31, "fluc_ratio": 0.65, "high_price": 4686.39, "last_price": 4674.8, "low_price": 4621.48, "month": "12", "start_price": 4630.35, "total_price": 51921086.0, "volume": 121892.0, "volume_price": 2289785.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.11, "per": "-"}, {"date": "20231220", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 30.82, "fluc_ratio": 0.66, "high_price": 4743.18, "last_price": 4707.17, "low_price": 4688.13, "month": "12", "start_price": 4707.43, "total_price": 52285729.0, "volume": 147177.0, "volume_price": 2035708.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.03, "per": "-"}, {"date": "20231221", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 72.12, "fluc_ratio": 1.53, "high_price": 4795.49, "last_price": 4783.46, "low_price": 4664.04, "month": "12", "start_price": 4670.9, "total_price": 52913412.0, "volume": 117938.0, "volume_price": 2491073.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.1, "per": "-"}, {"date": "20231222", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 35.95, "fluc_ratio": 0.75, "high_price": 4839.63, "last_price": 4817.61, "low_price": 4769.27, "month": "12", "start_price": 4798.47, "total_price": 53348747.0, "volume": 117898.0, "volume_price": 2010924.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.15, "per": "-"}, {"date": "20231226", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -23.26, "fluc_ratio": -0.48, "high_price": 4879.71, "last_price": 4794.35, "low_price": 4783.44, "month": "12", "start_price": 4846.71, "total_price": 53188319.0, "volume": 123367.0, "volume_price": 1998084.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.13, "per": "-"}, {"date": "20231227", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 105.9, "fluc_ratio": 2.21, "high_price": 4919.0, "last_price": 4900.25, "low_price": 4827.08, "month": "12", "start_price": 4827.08, "total_price": 54383250.0, "volume": 129061.0, "volume_price": 2260280.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.24, "per": "-"}, {"date": "20231228", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 72.69, "fluc_ratio": 1.48, "high_price": 4982.24, "last_price": 4977.02, "low_price": 4892.05, "month": "12", "start_price": 4905.28, "total_price": 55325412.0, "volume": 107694.0, "volume_price": 1745183.0, "year": "2023", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.32, "per": "-"}, {"date": "20240102", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 16.79, "fluc_ratio": 0.34, "high_price": 5011.8, "last_price": 4993.81, "low_price": 4908.57, "month": "01", "start_price": 4982.7, "total_price": 55247583.0, "volume": 105468.0, "volume_price": 1664851.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.34, "per": "-"}, {"date": "20240103", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -38.91, "fluc_ratio": -0.78, "high_price": 4965.39, "last_price": 4954.68, "low_price": 4907.17, "month": "01", "start_price": 4955.58, "total_price": 54785438.0, "volume": 119690.0, "volume_price": 1809567.0, "year": "2024"}, {"date": "20240104", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -98.8, "fluc_ratio": -1.99, "high_price": 4939.0, "last_price": 4855.88, "low_price": 4837.39, "month": "01", "start_price": 4921.33, "total_price": 53701812.0, "volume": 117494.0, "volume_price": 1512272.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.19, "per": "-"}, {"date": "20240105", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.25, "per": "-"}, {"date": "20240108", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 11.58, "fluc_ratio": 0.24, "high_price": 4950.49, "last_price": 4908.87, "low_price": 4873.51, "month": "01", "start_price": 4914.81, "total_price": 54654439.0, "volume": 145549.0, "volume_price": 1848518.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.26, "per": "-"}, {"date": "20240109", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 87.87, "fluc_ratio": 1.79, "high_price": 5009.34, "last_price": 4996.74, "low_price": 4950.32, "month": "01", "start_price": 4952.3, "total_price": 55648608.0, "volume": 117870.0, "volume_price": 1685866.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.36, "per": "-"}, {"date": "20240110", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -14.86, "fluc_ratio": -0.3, "high_price": 4988.92, "last_price": 4981.88, "low_price": 4898.23, "month": "01", "start_price": 4982.53, "total_price": 55500836.0, "volume": 85707.0, "volume_price": 1348658.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.34, "per": "-"}, {"date": "20240111", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.76, "fluc_ratio": -0.14, "high_price": 5013.08, "last_price": 4973.32, "low_price": 4945.83, "month": "01", "start_price": 4993.35, "total_price": 55405613.0, "volume": 89556.0, "volume_price": 1337419.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.33, "per": "-"}, {"date": "20240112", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -99.06, "fluc_ratio": -1.99, "high_price": 4963.41, "last_price": 4874.26, "low_price": 4846.34, "month": "01", "start_price": 4957.7, "total_price": 54592316.0, "volume": 82865.0, "volume_price": 1698766.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.23, "per": "-"}, {"date": "20240115", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -98.62, "fluc_ratio": -2.02, "high_price": 4865.92, "last_price": 4775.64, "low_price": 4751.74, "month": "01", "start_price": 4863.69, "total_price": 53520656.0, "volume": 61314.0, "volume_price": 1273675.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.13, "per": "-"}, {"date": "20240116", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -36.17, "fluc_ratio": -0.76, "high_price": 4828.82, "last_price": 4739.47, "low_price": 4684.81, "month": "01", "start_price": 4782.81, "total_price": 53147441.0, "volume": 84233.0, "volume_price": 1380412.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.09, "per": "-"}, {"date": "20240117", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -161.6, "fluc_ratio": -3.41, "high_price": 4741.07, "last_price": 4577.87, "low_price": 4564.51, "month": "01", "start_price": 4739.75, "total_price": 51411055.0, "volume": 76481.0, "volume_price": 1026150.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.93, "per": "-"}, {"date": "20240118", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 9.62, "fluc_ratio": 0.21, "high_price": 4682.83, "last_price": 4587.49, "low_price": 4539.75, "month": "01", "start_price": 4586.98, "total_price": 51535523.0, "volume": 112128.0, "volume_price": 1279345.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.94, "per": "-"}, {"date": "20240119", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -42.93, "fluc_ratio": -0.94, "high_price": 4655.89, "last_price": 4544.56, "low_price": 4521.84, "month": "01", "start_price": 4626.96, "total_price": 50856164.0, "volume": 91758.0, "volume_price": 1340892.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.9, "per": "-"}, {"date": "20240122", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 33.45, "fluc_ratio": 0.74, "high_price": 4580.25, "last_price": 4578.01, "low_price": 4524.74, "month": "01", "start_price": 4573.76, "total_price": 51251342.0, "volume": 115561.0, "volume_price": 1369728.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.93, "per": "-"}, {"date": "20240123", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 23.25, "fluc_ratio": 0.51, "high_price": 4660.32, "last_price": 4601.26, "low_price": 4552.97, "month": "01", "start_price": 4591.16, "total_price": 51506894.0, "volume": 113716.0, "volume_price": 1413251.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.96, "per": "-"}, {"date": "20240124", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -90.04, "fluc_ratio": -1.96, "high_price": 4602.61, "last_price": 4511.22, "low_price": 4491.29, "month": "01", "start_price": 4602.61, "total_price": 50489197.0, "volume": 132312.0, "volume_price": 1156688.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.86, "per": "-"}, {"date": "20240125", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -90.39, "fluc_ratio": -2.0, "high_price": 4498.15, "last_price": 4420.83, "low_price": 4385.6, "month": "01", "start_price": 4497.37, "total_price": 49691488.0, "volume": 89209.0, "volume_price": 1229551.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.77, "per": "-"}, {"date": "20240126", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 64.48, "fluc_ratio": 1.46, "high_price": 4510.28, "last_price": 4485.31, "low_price": 4390.65, "month": "01", "start_price": 4408.52, "total_price": 50409204.0, "volume": 99023.0, "volume_price": 1075764.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.84, "per": "-"}, {"date": "20240129", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -126.3, "fluc_ratio": -2.82, "high_price": 4512.9, "last_price": 4359.01, "low_price": 4332.29, "month": "01", "start_price": 4512.34, "total_price": 48994083.0, "volume": 131094.0, "volume_price": 1618136.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.7, "per": "-"}, {"date": "20240130", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 4.36, "fluc_ratio": 0.1, "high_price": 4439.07, "last_price": 4363.37, "low_price": 4304.58, "month": "01", "start_price": 4393.42, "total_price": 49041997.0, "volume": 170586.0, "volume_price": 1371847.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.7, "per": "-"}, {"date": "20240131", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -154.08, "fluc_ratio": -3.54, "high_price": 4352.03, "last_price": 4204.08, "low_price": 4203.82, "month": "01", "start_price": 4330.71, "total_price": 47250929.0, "volume": 160978.0, "volume_price": 1009333.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.53, "per": "-"}, {"date": "20240201", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -61.01, "fluc_ratio": -1.45, "high_price": 4215.68, "last_price": 4143.07, "low_price": 4083.99, "month": "02", "start_price": 4181.14, "total_price": 46583067.0, "volume": 98829.0, "volume_price": 902018.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.47, "per": "-"}, {"date": "20240202", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 89.19, "fluc_ratio": 2.15, "high_price": 4255.59, "last_price": 4231.18, "low_price": 4186.97, "month": "02", "start_price": 4186.97, "total_price": 47614454.0, "volume": 103091.0, "volume_price": 832300.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.57, "per": "-"}, {"date": "20240205", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -40.68, "fluc_ratio": -0.96, "high_price": 4237.93, "last_price": 4190.5, "low_price": 4184.72, "month": "02", "start_price": 4232.19, "total_price": 47169807.0, "volume": 81531.0, "volume_price": 730920.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.52, "per": "-"}, {"date": "20240206", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -15.27, "fluc_ratio": -0.36, "high_price": 4182.12, "last_price": 4175.23, "low_price": 4093.63, "month": "02", "start_price": 4171.7, "total_price": 47014861.0, "volume": 86689.0, "volume_price": 909148.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.51, "per": "-"}, {"date": "20240207", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -6.22, "fluc_ratio": -0.15, "high_price": 4206.91, "last_price": 4169.01, "low_price": 4144.89, "month": "02", "start_price": 4186.01, "total_price": 46940774.0, "volume": 70425.0, "volume_price": 759110.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.5, "per": "-"}, {"date": "20240208", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 57.9, "fluc_ratio": 1.39, "high_price": 4249.48, "last_price": 4226.91, "low_price": 4175.72, "month": "02", "start_price": 4178.35, "total_price": 47613396.0, "volume": 60615.0, "volume_price": 1151536.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.57, "per": "-"}, {"date": "20240213", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 158.92, "fluc_ratio": 3.76, "high_price": 4388.49, "last_price": 4385.83, "low_price": 4227.64, "month": "02", "start_price": 4240.11, "total_price": 49414135.0, "volume": 77965.0, "volume_price": 1343162.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.74, "per": "-"}, {"date": "20240214", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 47.91, "fluc_ratio": 1.09, "high_price": 4433.74, "last_price": 4433.74, "low_price": 4299.6, "month": "02", "start_price": 4314.26, "total_price": 49943961.0, "volume": 105389.0, "volume_price": 1357415.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.79, "per": "-"}, {"date": "20240215", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 24.8, "fluc_ratio": 0.56, "high_price": 4469.66, "last_price": 4458.54, "low_price": 4418.09, "month": "02", "start_price": 4459.81, "total_price": 50486788.0, "volume": 129623.0, "volume_price": 1355041.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.82, "per": "-"}, {"date": "20240216", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 21.47, "fluc_ratio": 0.48, "high_price": 4512.44, "last_price": 4480.01, "low_price": 4461.7, "month": "02", "start_price": 4484.21, "total_price": 50735992.0, "volume": 181403.0, "volume_price": 2102335.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.84, "per": "-"}, {"date": "20240219", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -10.9, "fluc_ratio": -0.24, "high_price": 4501.05, "last_price": 4469.11, "low_price": 4446.05, "month": "02", "start_price": 4478.38, "total_price": 50898629.0, "volume": 115655.0, "volume_price": 1423115.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.82, "per": "-"}, {"date": "20240220", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 30.97, "fluc_ratio": 0.69, "high_price": 4533.54, "last_price": 4500.08, "low_price": 4461.08, "month": "02", "start_price": 4471.72, "total_price": 51255855.0, "volume": 135696.0, "volume_price": 1988236.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.85, "per": "-"}, {"date": "20240221", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 44.39, "fluc_ratio": 0.99, "high_price": 4567.0, "last_price": 4544.47, "low_price": 4473.59, "month": "02", "start_price": 4483.84, "total_price": 51760332.0, "volume": 194799.0, "volume_price": 2742249.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 4.91, "per": "-"}, {"date": "20240222", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 117.41, "fluc_ratio": 2.58, "high_price": 4661.88, "last_price": 4661.88, "low_price": 4552.54, "month": "02", "start_price": 4561.77, "total_price": 53264444.0, "volume": 141384.0, "volume_price": 2868181.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.04, "per": "-"}, {"date": "20240223", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 126.71, "fluc_ratio": 2.72, "high_price": 4837.19, "last_price": 4788.59, "low_price": 4668.31, "month": "02", "start_price": 4682.68, "total_price": 55072930.0, "volume": 211278.0, "volume_price": 4429769.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.19, "per": "-"}, {"date": "20240226", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 119.65, "fluc_ratio": 2.5, "high_price": 4930.8, "last_price": 4908.24, "low_price": 4817.52, "month": "02", "start_price": 4852.92, "total_price": 56453290.0, "volume": 209089.0, "volume_price": 3156352.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.35, "per": "-"}, {"date": "20240227", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -106.02, "fluc_ratio": -2.16, "high_price": 4938.5, "last_price": 4802.22, "low_price": 4781.24, "month": "02", "start_price": 4938.5, "total_price": 55257219.0, "volume": 197425.0, "volume_price": 2212142.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.23, "per": "-"}, {"date": "20240228", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 32.61, "fluc_ratio": 0.68, "high_price": 4840.24, "last_price": 4834.83, "low_price": 4788.49, "month": "02", "start_price": 4793.27, "total_price": 55319134.0, "volume": 124356.0, "volume_price": 1614128.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.27, "per": "-"}, {"date": "20240229", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -70.6, "fluc_ratio": -1.46, "high_price": 4860.55, "last_price": 4764.23, "low_price": 4750.22, "month": "02", "start_price": 4837.53, "total_price": 54556665.0, "volume": 90736.0, "volume_price": 1435979.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.2, "per": "-"}, {"date": "20240304", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 68.96, "fluc_ratio": 1.45, "high_price": 4857.89, "last_price": 4833.19, "low_price": 4778.49, "month": "03", "start_price": 4778.49, "total_price": 55366206.0, "volume": 89110.0, "volume_price": 1549160.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.27, "per": "-"}, {"date": "20240305", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 108.69, "fluc_ratio": 2.25, "high_price": 4950.68, "last_price": 4941.88, "low_price": 4823.24, "month": "03", "start_price": 4843.61, "total_price": 56589378.0, "volume": 118252.0, "volume_price": 2407330.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.39, "per": "-"}, {"date": "20240306", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 109.94, "fluc_ratio": 2.22, "high_price": 5060.2, "last_price": 5051.82, "low_price": 4918.22, "month": "03", "start_price": 4942.76, "total_price": 57846372.0, "volume": 149557.0, "volume_price": 3036637.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.51, "per": "-"}, {"date": "20240307", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -45.43, "fluc_ratio": -0.9, "high_price": 5109.41, "last_price": 5006.39, "low_price": 4962.74, "month": "03", "start_price": 5075.25, "total_price": 57547826.0, "volume": 157956.0, "volume_price": 3437839.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.45, "per": "-"}, {"date": "20240308", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 53.45, "fluc_ratio": 1.07, "high_price": 5061.16, "last_price": 5059.84, "low_price": 4951.43, "month": "03", "start_price": 5011.27, "total_price": 58170315.0, "volume": 107894.0, "volume_price": 2261230.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.54, "per": "-"}, {"date": "20240311", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -43.74, "fluc_ratio": -0.86, "high_price": 5079.69, "last_price": 5016.1, "low_price": 5006.21, "month": "03", "start_price": 5053.42, "total_price": 57664881.0, "volume": 112819.0, "volume_price": 2137349.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.49, "per": "-"}, {"date": "20240312", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 110.67, "fluc_ratio": 2.21, "high_price": 5125.37, "last_price": 5125.24, "low_price": 4990.58, "month": "03", "start_price": 4993.28, "total_price": 58924129.0, "volume": 106692.0, "volume_price": 1795803.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.61, "per": "-"}, {"date": "20240313", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 33.16, "fluc_ratio": 0.65, "high_price": 5197.7, "last_price": 5158.4, "low_price": 5078.37, "month": "03", "start_price": 5139.79, "total_price": 59277783.0, "volume": 104565.0, "volume_price": 2500400.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.65, "per": "-"}, {"date": "20240314", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 14.11, "fluc_ratio": 0.27, "high_price": 5200.78, "last_price": 5172.51, "low_price": 5099.3, "month": "03", "start_price": 5159.1, "total_price": 59451083.0, "volume": 94378.0, "volume_price": 2053080.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.67, "per": "-"}, {"date": "20240315", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -69.95, "fluc_ratio": -1.35, "high_price": 5153.52, "last_price": 5103.34, "low_price": 5061.84, "month": "03", "start_price": 5142.64, "total_price": 58670885.0, "volume": 108610.0, "volume_price": 2268177.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.59, "per": "-"}, {"date": "20240318", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 51.32, "fluc_ratio": 1.01, "high_price": 5248.81, "last_price": 5154.66, "low_price": 5106.32, "month": "03", "start_price": 5107.04, "total_price": 59262148.0, "volume": 75331.0, "volume_price": 1650840.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.65, "per": "-"}, {"date": "20240319", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 16.64, "fluc_ratio": 0.32, "high_price": 5181.36, "last_price": 5171.3, "low_price": 5085.6, "month": "03", "start_price": 5148.0, "total_price": 59490394.0, "volume": 99642.0, "volume_price": 2328997.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.67, "per": "-"}, {"date": "20240320", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -71.33, "fluc_ratio": -1.38, "high_price": 5186.14, "last_price": 5099.97, "low_price": 5093.06, "month": "03", "start_price": 5180.03, "total_price": 58672542.0, "volume": 105799.0, "volume_price": 1389431.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.58, "per": "-"}, {"date": "20240321", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 81.87, "fluc_ratio": 1.61, "high_price": 5189.79, "last_price": 5173.29, "low_price": 5103.96, "month": "03", "start_price": 5112.66, "total_price": 60015677.0, "volume": 117815.0, "volume_price": 2387568.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.67, "per": "-"}, {"date": "20240322", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 9.89, "fluc_ratio": 0.19, "high_price": 5242.78, "last_price": 5183.18, "low_price": 5171.99, "month": "03", "start_price": 5185.73, "total_price": 60388122.0, "volume": 134614.0, "volume_price": 2615167.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.71, "per": "-"}, {"date": "20240325", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 64.6, "fluc_ratio": 1.25, "high_price": 5251.95, "last_price": 5247.78, "low_price": 5139.6, "month": "03", "start_price": 5176.96, "total_price": 61144337.0, "volume": 101843.0, "volume_price": 1750690.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.79, "per": "-"}, {"date": "20240326", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 9.84, "fluc_ratio": 0.19, "high_price": 5310.1, "last_price": 5257.62, "low_price": 5200.21, "month": "03", "start_price": 5223.76, "total_price": 62165374.0, "volume": 130357.0, "volume_price": 3854517.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.8, "per": "-"}, {"date": "20240327", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -133.88, "fluc_ratio": -2.55, "high_price": 5213.82, "last_price": 5123.74, "low_price": 5066.64, "month": "03", "start_price": 5201.37, "total_price": 60579300.0, "volume": 129081.0, "volume_price": 3670060.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.74, "per": "-"}, {"date": "20240328", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 27.65, "fluc_ratio": 0.54, "high_price": 5198.92, "last_price": 5151.39, "low_price": 5120.86, "month": "03", "start_price": 5147.78, "total_price": 60825850.0, "volume": 116728.0, "volume_price": 2566422.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.78, "per": "-"}, {"date": "20240329", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -25.68, "fluc_ratio": -0.5, "high_price": 5205.53, "last_price": 5126.16, "low_price": 5109.47, "month": "03", "start_price": 5172.0, "total_price": 60454287.0, "volume": 85768.0, "volume_price": 2581520.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.75, "per": "-"}, {"date": "20240401", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -3.88, "fluc_ratio": -0.08, "high_price": 5192.07, "last_price": 5118.52, "low_price": 5103.9, "month": "04", "start_price": 5124.29, "total_price": 60364205.0, "volume": 118847.0, "volume_price": 2059395.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.74, "per": "-"}, {"date": "20240402", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -228.17, "fluc_ratio": -4.46, "high_price": 5103.48, "last_price": 4891.53, "low_price": 4877.91, "month": "04", "start_price": 5098.61, "total_price": 57686788.0, "volume": 143596.0, "volume_price": 2437938.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.49, "per": "-"}, {"date": "20240403", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -15.98, "fluc_ratio": -0.33, "high_price": 4925.11, "last_price": 4875.55, "low_price": 4804.03, "month": "04", "start_price": 4862.43, "total_price": 58005255.0, "volume": 177324.0, "volume_price": 3471172.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.47, "per": "-"}, {"date": "20240404", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -50.28, "fluc_ratio": -1.03, "high_price": 4918.85, "last_price": 4825.27, "low_price": 4813.05, "month": "04", "start_price": 4906.23, "total_price": 57405835.0, "volume": 76178.0, "volume_price": 1686972.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.46, "per": "-"}, {"date": "20240405", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -93.68, "fluc_ratio": -1.94, "high_price": 4796.28, "last_price": 4731.59, "low_price": 4699.17, "month": "04", "start_price": 4744.15, "total_price": 56340898.0, "volume": 86012.0, "volume_price": 1913671.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.35, "per": "-"}, {"date": "20240408", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -69.3, "fluc_ratio": -1.47, "high_price": 4756.08, "last_price": 4660.83, "low_price": 4638.03, "month": "04", "start_price": 4756.08, "total_price": 55188681.0, "volume": 65255.0, "volume_price": 1297871.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.27, "per": "-"}, {"date": "20240409", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 49.95, "fluc_ratio": 1.07, "high_price": 4742.65, "last_price": 4700.61, "low_price": 4645.59, "month": "04", "start_price": 4654.44, "total_price": 55613126.0, "volume": 90433.0, "volume_price": 1771515.0, "year": "2024"}, {"date": "20240411", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.32, "per": "-"}, {"date": "20240412", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 64.77, "fluc_ratio": 1.38, "high_price": 4782.4, "last_price": 4747.55, "low_price": 4670.09, "month": "04", "start_price": 4700.06, "total_price": 56210292.0, "volume": 84659.0, "volume_price": 1351817.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.39, "per": "-"}, {"date": "20240415", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -105.42, "fluc_ratio": -2.22, "high_price": 4677.23, "last_price": 4642.13, "low_price": 4615.21, "month": "04", "start_price": 4674.79, "total_price": 54962807.0, "volume": 97587.0, "volume_price": 1389827.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.27, "per": "-"}, {"date": "20240416", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -142.28, "fluc_ratio": -3.06, "high_price": 4611.08, "last_price": 4499.85, "low_price": 4480.11, "month": "04", "start_price": 4576.15, "total_price": 53277574.0, "volume": 99773.0, "volume_price": 1458855.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.11, "per": "-"}, {"date": "20240417", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -1.3, "fluc_ratio": -0.03, "high_price": 4571.2, "last_price": 4498.55, "low_price": 4496.89, "month": "04", "start_price": 4530.27, "total_price": 53264527.0, "volume": 87099.0, "volume_price": 1472540.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.11, "per": "-"}, {"date": "20240418", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 191.08, "fluc_ratio": 4.25, "high_price": 4690.16, "last_price": 4689.63, "low_price": 4509.48, "month": "04", "start_price": 4509.48, "total_price": 55531704.0, "volume": 93420.0, "volume_price": 1416108.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.33, "per": "-"}, {"date": "20240419", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -105.77, "fluc_ratio": -2.26, "high_price": 4694.23, "last_price": 4583.86, "low_price": 4476.12, "month": "04", "start_price": 4662.41, "total_price": 54282131.0, "volume": 69963.0, "volume_price": 1306415.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.21, "per": "-"}, {"date": "20240422", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 64.41, "fluc_ratio": 1.41, "high_price": 4709.54, "last_price": 4647.69, "low_price": 4607.31, "month": "04", "start_price": 4618.06, "total_price": 55050618.0, "volume": 88784.0, "volume_price": 1717890.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.28, "per": "-"}, {"date": "20240423", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 61.91, "fluc_ratio": 1.33, "high_price": 4733.88, "last_price": 4709.6, "low_price": 4659.27, "month": "04", "start_price": 4672.67, "total_price": 56294001.0, "volume": 75429.0, "volume_price": 1497727.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.4, "per": "-"}, {"date": "20240424", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": 90.42, "fluc_ratio": 1.92, "high_price": 4828.72, "last_price": 4799.83, "low_price": 4729.36, "month": "04", "start_price": 4755.48, "total_price": 57391133.0, "volume": 89440.0, "volume_price": 1401841.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.5, "per": "-"}, {"date": "20240425", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -86.66, "fluc_ratio": -1.81, "high_price": 4810.49, "last_price": 4713.17, "low_price": 4709.79, "month": "04", "start_price": 4771.58, "total_price": 56403583.0, "volume": 59782.0, "volume_price": 1040492.0, "year": "2024", "dividend_ratio": 0.02, "forward_per": "-", "pbr": 5.4, "per": "-"}, {"date": "20240426", "market": "KOSDAQ", "name": "코스닥 기술성장기업부", "compare": -13.58, "fluc_ratio": -0.29, "high_price": 4820.77, "last_price": 4694.78, "low_price": 4688.49, "month": "04", "start_price": 4772.8, "total_price": 56182395.0, "volume": 71643.0, "volume_price": 1578357.0, "year": "2024"}]
코스닥 IT
[{"date": "20100104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 36.53, "fluc_ratio": 4.28, "high_price": 889.22, "last_price": 889.22, "low_price": 860.65, "month": "01", "start_price": 860.65, "total_price": 42948950, "volume": 379978, "volume_price": 1578908, "year": "2010", "dividend_ratio": 0.53, "pbr": 1.61, "per": "-"}, {"date": "20100105", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.39, "fluc_ratio": 1.39, "high_price": 911.03, "last_price": 901.61, "low_price": 895.23, "month": "01", "start_price": 901.5, "total_price": 43458576, "volume": 453473, "volume_price": 2147959, "year": "2010", "dividend_ratio": 0.52, "pbr": 1.63, "per": "-"}, {"date": "20100106", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.84, "fluc_ratio": 0.54, "high_price": 911.22, "last_price": 906.45, "low_price": 897.47, "month": "01", "start_price": 909.08, "total_price": 43743867, "volume": 576879, "volume_price": 1986926, "year": "2010", "dividend_ratio": 0.52, "pbr": 1.64, "per": "-"}, {"date": "20100107", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.23, "fluc_ratio": -1.24, "high_price": 920.24, "last_price": 895.22, "low_price": 893.7, "month": "01", "start_price": 914.22, "total_price": 43207512, "volume": 672172, "volume_price": 2238640, "year": "2010", "dividend_ratio": 0.53, "pbr": 1.61, "per": "-"}, {"date": "20100108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.88, "fluc_ratio": 0.55, "high_price": 904.04, "last_price": 900.1, "low_price": 881.73, "month": "01", "start_price": 902.85, "total_price": 43462984, "volume": 451761, "volume_price": 1742286, "year": "2010", "dividend_ratio": 0.52, "pbr": 1.62, "per": "-"}, {"date": "20100111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.08, "fluc_ratio": 0.01, "high_price": 911.32, "last_price": 900.18, "low_price": 898.14, "month": "01", "start_price": 910.37, "total_price": 43482998, "volume": 474212, "volume_price": 1704557, "year": "2010", "dividend_ratio": 0.52, "pbr": 1.62, "per": "-"}, {"date": "20100112", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.72, "fluc_ratio": -0.52, "high_price": 901.87, "last_price": 895.46, "low_price": 887.86, "month": "01", "start_price": 901.84, "total_price": 43236226, "volume": 519042, "volume_price": 1700142, "year": "2010", "dividend_ratio": 0.53, "pbr": 1.62, "per": "-"}, {"date": "20100113", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.7, "fluc_ratio": -0.86, "high_price": 899.11, "last_price": 887.76, "low_price": 886.71, "month": "01", "start_price": 892.03, "total_price": 43108341, "volume": 553135, "volume_price": 1734780, "year": "2010", "dividend_ratio": 0.53, "pbr": 1.6, "per": "-"}, {"date": "20100114", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.02, "fluc_ratio": 1.8, "high_price": 903.81, "last_price": 903.78, "low_price": 895.36, "month": "01", "start_price": 896.36, "total_price": 43912741, "volume": 533917, "volume_price": 2093526, "year": "2010", "dividend_ratio": 0.52, "pbr": 1.63, "per": "-"}, {"date": "20100115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.62, "fluc_ratio": 1.18, "high_price": 914.4, "last_price": 914.4, "low_price": 907.72, "month": "01", "start_price": 913.43, "total_price": 44476274, "volume": 490499, "volume_price": 1790659, "year": "2010", "dividend_ratio": 0.51, "pbr": 1.64, "per": "-"}, {"date": "20100118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.86, "fluc_ratio": 0.75, "high_price": 921.29, "last_price": 921.26, "low_price": 908.07, "month": "01", "start_price": 913.07, "total_price": 44821983, "volume": 456538, "volume_price": 1730652, "year": "2010", "dividend_ratio": 0.51, "pbr": 1.66, "per": "-"}, {"date": "20100119", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.13, "fluc_ratio": -1.1, "high_price": 928.84, "last_price": 911.13, "low_price": 909.19, "month": "01", "start_price": 928.84, "total_price": 44353406, "volume": 623223, "volume_price": 2321596, "year": "2010", "dividend_ratio": 0.51, "pbr": 1.64, "per": "-"}, {"date": "20100120", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.8, "fluc_ratio": -1.51, "high_price": 918.42, "last_price": 897.33, "low_price": 895.16, "month": "01", "start_price": 918.26, "total_price": 43690320, "volume": 557393, "volume_price": 2022834, "year": "2010", "dividend_ratio": 0.52, "pbr": 1.62, "per": "-"}, {"date": "20100121", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.51, "fluc_ratio": 1.39, "high_price": 909.87, "last_price": 909.84, "low_price": 889.23, "month": "01", "start_price": 893.56, "total_price": 44323976, "volume": 522714, "volume_price": 1746551, "year": "2010", "dividend_ratio": 0.51, "pbr": 1.64, "per": "-"}, {"date": "20100122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.91, "fluc_ratio": -0.1, "high_price": 909.23, "last_price": 908.93, "low_price": 889.27, "month": "01", "start_price": 897.56, "total_price": 44369834, "volume": 509115, "volume_price": 1824209, "year": "2010", "dividend_ratio": 0.52, "pbr": 1.65, "per": "-"}, {"date": "20100125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -20.41, "fluc_ratio": -2.25, "high_price": 912.49, "last_price": 888.52, "low_price": 877.89, "month": "01", "start_price": 896.59, "total_price": 43456373, "volume": 549438, "volume_price": 1968397, "year": "2010", "dividend_ratio": 0.53, "pbr": 1.61, "per": "-"}, {"date": "20100126", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -22.33, "fluc_ratio": -2.51, "high_price": 901.56, "last_price": 866.19, "low_price": 859.24, "month": "01", "start_price": 901.56, "total_price": 42376475, "volume": 562895, "volume_price": 1845266, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.57, "per": "-"}, {"date": "20100127", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.62, "fluc_ratio": -1.11, "high_price": 875.48, "last_price": 856.57, "low_price": 852.73, "month": "01", "start_price": 874.48, "total_price": 41957960, "volume": 554810, "volume_price": 1726451, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.55, "per": "-"}, {"date": "20100128", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.89, "fluc_ratio": 0.45, "high_price": 865.71, "last_price": 860.46, "low_price": 842.19, "month": "01", "start_price": 863.71, "total_price": 42139444, "volume": 459859, "volume_price": 1619154, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.56, "per": "-"}, {"date": "20100129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -37.64, "fluc_ratio": -4.37, "high_price": 846.22, "last_price": 822.82, "low_price": 817.32, "month": "01", "start_price": 843.81, "total_price": 40318582, "volume": 456104, "volume_price": 1487485, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.49, "per": "-"}, {"date": "20100201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.52, "fluc_ratio": 1.4, "high_price": 834.35, "last_price": 834.34, "low_price": 822.14, "month": "02", "start_price": 828.24, "total_price": 40911581, "volume": 371612, "volume_price": 1083423, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.52, "per": "-"}, {"date": "20100202", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.29, "fluc_ratio": 0.27, "high_price": 851.29, "last_price": 836.63, "low_price": 834.14, "month": "02", "start_price": 846.27, "total_price": 41023988, "volume": 420618, "volume_price": 1426765, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.52, "per": "-"}, {"date": "20100203", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.46, "fluc_ratio": 1.97, "high_price": 853.26, "last_price": 853.09, "low_price": 843.5, "month": "02", "start_price": 849.69, "total_price": 41836434, "volume": 406504, "volume_price": 1422215, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.55, "per": "-"}, {"date": "20100204", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.13, "fluc_ratio": 0.25, "high_price": 857.27, "last_price": 855.22, "low_price": 848.9, "month": "02", "start_price": 855.54, "total_price": 42108232, "volume": 458881, "volume_price": 1630975, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.55, "per": "-"}, {"date": "20100205", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -36.7, "fluc_ratio": -4.29, "high_price": 823.44, "last_price": 818.52, "low_price": 811.36, "month": "02", "start_price": 813.65, "total_price": 40307907, "volume": 521381, "volume_price": 1596790, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.48, "per": "-"}, {"date": "20100208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.62, "fluc_ratio": -2.15, "high_price": 826.75, "last_price": 800.9, "low_price": 800.86, "month": "02", "start_price": 826.75, "total_price": 39443594, "volume": 452139, "volume_price": 1397974, "year": "2010", "dividend_ratio": 0.6, "pbr": 1.45, "per": "-"}, {"date": "20100209", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.04, "fluc_ratio": 1.25, "high_price": 810.96, "last_price": 810.94, "low_price": 794.99, "month": "02", "start_price": 797.82, "total_price": 40092684, "volume": 503379, "volume_price": 1316831, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.47, "per": "-"}, {"date": "20100210", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.42, "fluc_ratio": -0.18, "high_price": 824.66, "last_price": 809.52, "low_price": 809.52, "month": "02", "start_price": 824.54, "total_price": 40029081, "volume": 414777, "volume_price": 1198300, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.47, "per": "-"}, {"date": "20100211", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.6, "fluc_ratio": 1.68, "high_price": 823.77, "last_price": 823.12, "low_price": 814.02, "month": "02", "start_price": 814.24, "total_price": 40718903, "volume": 408740, "volume_price": 1120519, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.51, "per": "-"}, {"date": "20100212", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.55, "fluc_ratio": 1.16, "high_price": 833.45, "last_price": 832.67, "low_price": 825.04, "month": "02", "start_price": 829.11, "total_price": 41194604, "volume": 395374, "volume_price": 1133320, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.53, "per": "-"}, {"date": "20100216", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.45, "fluc_ratio": 1.38, "high_price": 844.12, "last_price": 844.12, "low_price": 835.28, "month": "02", "start_price": 836.32, "total_price": 42254403, "volume": 341763, "volume_price": 1149277, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.54, "per": "-"}, {"date": "20100217", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.42, "fluc_ratio": 1.35, "high_price": 856.44, "last_price": 855.54, "low_price": 850.68, "month": "02", "start_price": 853.02, "total_price": 42808880, "volume": 451104, "volume_price": 1537874, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.56, "per": "-"}, {"date": "20100218", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.85, "fluc_ratio": -0.33, "high_price": 861.57, "last_price": 852.69, "low_price": 852.55, "month": "02", "start_price": 861.13, "total_price": 42649801, "volume": 449196, "volume_price": 1310521, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.56, "per": "-"}, {"date": "20100219", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.91, "fluc_ratio": -1.87, "high_price": 857.94, "last_price": 836.78, "low_price": 835.8, "month": "02", "start_price": 850.88, "total_price": 41833015, "volume": 514042, "volume_price": 1601255, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.53, "per": "-"}, {"date": "20100222", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.26, "fluc_ratio": 2.06, "high_price": 854.22, "last_price": 854.04, "low_price": 849.69, "month": "02", "start_price": 849.69, "total_price": 42679890, "volume": 505730, "volume_price": 1391760, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.56, "per": "-"}, {"date": "20100223", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.16, "fluc_ratio": 0.25, "high_price": 858.84, "last_price": 856.2, "low_price": 851.55, "month": "02", "start_price": 856.57, "total_price": 42764296, "volume": 508972, "volume_price": 1384205, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.56, "per": "-"}, {"date": "20100224", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.11, "fluc_ratio": -0.01, "high_price": 858.93, "last_price": 856.09, "low_price": 849.53, "month": "02", "start_price": 852.32, "total_price": 42752421, "volume": 500526, "volume_price": 1307943, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.56, "per": "-"}, {"date": "20100225", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.5, "fluc_ratio": -2.04, "high_price": 862.77, "last_price": 838.59, "low_price": 837.15, "month": "02", "start_price": 862.16, "total_price": 41912239, "volume": 584225, "volume_price": 1395203, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.53, "per": "-"}, {"date": "20100226", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.49, "fluc_ratio": 0.18, "high_price": 845.1, "last_price": 840.08, "low_price": 833.07, "month": "02", "start_price": 843.26, "total_price": 42052354, "volume": 432257, "volume_price": 987737, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.53, "per": "-"}, {"date": "20100302", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.69, "fluc_ratio": 0.08, "high_price": 848.86, "last_price": 840.77, "low_price": 840.75, "month": "03", "start_price": 848.21, "total_price": 42107478, "volume": 398942, "volume_price": 893506, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.54, "per": "-"}, {"date": "20100303", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.54, "fluc_ratio": 0.66, "high_price": 848.03, "last_price": 846.31, "low_price": 843.07, "month": "03", "start_price": 843.44, "total_price": 42386546, "volume": 530432, "volume_price": 1095894, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.55, "per": "-"}, {"date": "20100304", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.58, "fluc_ratio": -0.78, "high_price": 849.52, "last_price": 839.73, "low_price": 839.63, "month": "03", "start_price": 849.31, "total_price": 42080454, "volume": 594538, "volume_price": 1324775, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.53, "per": "-"}, {"date": "20100305", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.39, "fluc_ratio": 0.64, "high_price": 845.43, "last_price": 845.12, "low_price": 840.87, "month": "03", "start_price": 844.88, "total_price": 42465067, "volume": 555019, "volume_price": 1158834, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.5, "per": "-"}, {"date": "20100308", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.5, "fluc_ratio": 1.48, "high_price": 857.64, "last_price": 857.62, "low_price": 852.81, "month": "03", "start_price": 854.01, "total_price": 43094593, "volume": 531534, "volume_price": 1366749, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.56, "per": "-"}, {"date": "20100309", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.93, "fluc_ratio": -0.11, "high_price": 859.31, "last_price": 856.69, "low_price": 854.41, "month": "03", "start_price": 859.31, "total_price": 43054507, "volume": 480285, "volume_price": 1352259, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.56, "per": "-"}, {"date": "20100310", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.51, "fluc_ratio": 0.29, "high_price": 862.31, "last_price": 859.2, "low_price": 856.26, "month": "03", "start_price": 859.84, "total_price": 43186590, "volume": 476870, "volume_price": 1550826, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.56, "per": "-"}, {"date": "20100311", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.12, "fluc_ratio": -0.25, "high_price": 864.74, "last_price": 857.08, "low_price": 857.07, "month": "03", "start_price": 864.32, "total_price": 43088945, "volume": 440080, "volume_price": 1257183, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.56, "per": "-"}, {"date": "20100312", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.86, "fluc_ratio": 0.45, "high_price": 865.66, "last_price": 860.94, "low_price": 859.46, "month": "03", "start_price": 864.15, "total_price": 43013212, "volume": 472386, "volume_price": 1290262, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.56, "per": "-"}, {"date": "20100315", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.25, "fluc_ratio": -0.03, "high_price": 865.66, "last_price": 860.69, "low_price": 857.72, "month": "03", "start_price": 865.33, "total_price": 43007498, "volume": 384897, "volume_price": 1207924, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.57, "per": "-"}, {"date": "20100316", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.9, "fluc_ratio": 0.57, "high_price": 865.83, "last_price": 865.59, "low_price": 860.87, "month": "03", "start_price": 864.35, "total_price": 43240112, "volume": 516924, "volume_price": 1288640, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.57, "per": "-"}, {"date": "20100317", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.59, "fluc_ratio": 0.53, "high_price": 871.58, "last_price": 870.18, "low_price": 866.57, "month": "03", "start_price": 871.58, "total_price": 43497945, "volume": 403669, "volume_price": 1179750, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.58, "per": "-"}, {"date": "20100318", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.07, "fluc_ratio": 0.24, "high_price": 877.57, "last_price": 872.25, "low_price": 872.12, "month": "03", "start_price": 873.22, "total_price": 43686614, "volume": 418016, "volume_price": 1262386, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.59, "per": "-"}, {"date": "20100319", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.7, "fluc_ratio": 0.65, "high_price": 878.58, "last_price": 877.95, "low_price": 874.02, "month": "03", "start_price": 876.62, "total_price": 43959619, "volume": 385531, "volume_price": 1325303, "year": "2010", "dividend_ratio": 0.53, "pbr": 1.6, "per": "-"}, {"date": "20100322", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.83, "fluc_ratio": -0.09, "high_price": 880.55, "last_price": 877.12, "low_price": 875.78, "month": "03", "start_price": 878.69, "total_price": 43924731, "volume": 456433, "volume_price": 1134727, "year": "2010", "dividend_ratio": 0.53, "pbr": 1.6, "per": "-"}, {"date": "20100323", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.9, "fluc_ratio": -0.22, "high_price": 884.76, "last_price": 875.22, "low_price": 875.21, "month": "03", "start_price": 884.6, "total_price": 43849001, "volume": 423442, "volume_price": 1429608, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.6, "per": "-"}, {"date": "20100324", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.68, "fluc_ratio": -1.33, "high_price": 881.32, "last_price": 863.54, "low_price": 861.06, "month": "03", "start_price": 881.32, "total_price": 43320029, "volume": 407114, "volume_price": 1345361, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.6, "per": "-"}, {"date": "20100325", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.43, "fluc_ratio": 0.05, "high_price": 864.61, "last_price": 863.97, "low_price": 857.09, "month": "03", "start_price": 863.69, "total_price": 43360029, "volume": 287550, "volume_price": 933167, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.61, "per": "-"}, {"date": "20100326", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.57, "fluc_ratio": 0.64, "high_price": 870.7, "last_price": 869.54, "low_price": 866.08, "month": "03", "start_price": 867.65, "total_price": 43758264, "volume": 323100, "volume_price": 967587, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.62, "per": "-"}, {"date": "20100329", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.52, "fluc_ratio": -1.67, "high_price": 866.59, "last_price": 855.02, "low_price": 853.66, "month": "03", "start_price": 860.11, "total_price": 43016303, "volume": 276572, "volume_price": 933671, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.6, "per": "-"}, {"date": "20100330", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.34, "fluc_ratio": 0.04, "high_price": 863.91, "last_price": 855.36, "low_price": 854.49, "month": "03", "start_price": 863.5, "total_price": 43030840, "volume": 317203, "volume_price": 994196, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.61, "per": "-"}, {"date": "20100331", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.64, "fluc_ratio": -0.43, "high_price": 860.2, "last_price": 851.72, "low_price": 849.61, "month": "03", "start_price": 859.02, "total_price": 42842954, "volume": 330683, "volume_price": 1055958, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.61, "per": "-"}, {"date": "20100401", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.75, "fluc_ratio": 0.56, "high_price": 856.48, "last_price": 856.47, "low_price": 852.03, "month": "04", "start_price": 854.58, "total_price": 43082963, "volume": 335171, "volume_price": 1157471, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.63, "per": "-"}, {"date": "20100402", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.8, "fluc_ratio": -1.14, "high_price": 859.92, "last_price": 846.67, "low_price": 845, "month": "04", "start_price": 859.92, "total_price": 42700924, "volume": 269505, "volume_price": 994832, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.61, "per": "-"}, {"date": "20100405", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.4, "fluc_ratio": -1.82, "high_price": 851.68, "last_price": 831.27, "low_price": 812.3, "month": "04", "start_price": 851.42, "total_price": 41936096, "volume": 313246, "volume_price": 1148579, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.58, "per": "-"}, {"date": "20100406", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.95, "fluc_ratio": 0.35, "high_price": 839.6, "last_price": 834.22, "low_price": 830.66, "month": "04", "start_price": 836.26, "total_price": 42094249, "volume": 235954, "volume_price": 853655, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.58, "per": "-"}, {"date": "20100407", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.77, "fluc_ratio": 1.05, "high_price": 842.99, "last_price": 842.99, "low_price": 836.83, "month": "04", "start_price": 837.64, "total_price": 42537025, "volume": 223700, "volume_price": 839487, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.6, "per": "-"}, {"date": "20100408", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.71, "fluc_ratio": 0.56, "high_price": 847.7, "last_price": 847.7, "low_price": 842.32, "month": "04", "start_price": 842.88, "total_price": 42793495, "volume": 218487, "volume_price": 772597, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.61, "per": "-"}, {"date": "20100409", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.01, "fluc_ratio": -0.36, "high_price": 851.79, "last_price": 844.69, "low_price": 838.14, "month": "04", "start_price": 851.47, "total_price": 42666095, "volume": 200138, "volume_price": 816887, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.6, "per": "-"}, {"date": "20100412", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.26, "fluc_ratio": -1.57, "high_price": 848.02, "last_price": 831.43, "low_price": 831.43, "month": "04", "start_price": 847.95, "total_price": 42100678, "volume": 190243, "volume_price": 763757, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.58, "per": "-"}, {"date": "20100413", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.38, "fluc_ratio": -0.05, "high_price": 835.08, "last_price": 831.05, "low_price": 827.78, "month": "04", "start_price": 834.33, "total_price": 42089180, "volume": 207797, "volume_price": 776330, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.58, "per": "-"}, {"date": "20100414", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.65, "fluc_ratio": 0.8, "high_price": 839.13, "last_price": 837.7, "low_price": 834.57, "month": "04", "start_price": 834.57, "total_price": 42539025, "volume": 224934, "volume_price": 806046, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.59, "per": "-"}, {"date": "20100415", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.14, "fluc_ratio": -0.14, "high_price": 843.38, "last_price": 836.56, "low_price": 833.01, "month": "04", "start_price": 842.59, "total_price": 42641694, "volume": 272709, "volume_price": 854123, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.59, "per": "-"}, {"date": "20100416", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.93, "fluc_ratio": -0.47, "high_price": 837.64, "last_price": 832.63, "low_price": 828.89, "month": "04", "start_price": 837.64, "total_price": 42483192, "volume": 257580, "volume_price": 782939, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.58, "per": "-"}, {"date": "20100419", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.06, "fluc_ratio": -1.21, "high_price": 828.95, "last_price": 822.57, "low_price": 819.23, "month": "04", "start_price": 819.28, "total_price": 41969544, "volume": 296169, "volume_price": 690280, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.56, "per": "-"}, {"date": "20100420", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.22, "fluc_ratio": 1.61, "high_price": 835.87, "last_price": 835.79, "low_price": 831.21, "month": "04", "start_price": 831.58, "total_price": 42661126, "volume": 275235, "volume_price": 723545, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.59, "per": "-"}, {"date": "20100421", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.5, "fluc_ratio": 1.73, "high_price": 851.58, "last_price": 850.29, "low_price": 841.61, "month": "04", "start_price": 841.84, "total_price": 43405807, "volume": 310783, "volume_price": 1008519, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.62, "per": "-"}, {"date": "20100422", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.01, "fluc_ratio": 0, "high_price": 851.51, "last_price": 850.28, "low_price": 846.5, "month": "04", "start_price": 851.4, "total_price": 43417502, "volume": 348831, "volume_price": 953657, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.62, "per": "-"}, {"date": "20100423", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.83, "fluc_ratio": 0.22, "high_price": 856.46, "last_price": 852.11, "low_price": 851.55, "month": "04", "start_price": 855.16, "total_price": 43512793, "volume": 318506, "volume_price": 1114317, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.62, "per": "-"}, {"date": "20100426", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.15, "fluc_ratio": 0.37, "high_price": 859.48, "last_price": 855.26, "low_price": 855.06, "month": "04", "start_price": 857.97, "total_price": 43747926, "volume": 299108, "volume_price": 991369, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.63, "per": "-"}, {"date": "20100427", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.27, "fluc_ratio": 0.38, "high_price": 859.13, "last_price": 858.53, "low_price": 855.34, "month": "04", "start_price": 857.31, "total_price": 43928971, "volume": 235514, "volume_price": 936794, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.63, "per": "-"}, {"date": "20100428", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.8, "fluc_ratio": 0.21, "high_price": 860.33, "last_price": 860.33, "low_price": 838.43, "month": "04", "start_price": 839.4, "total_price": 44020489, "volume": 419966, "volume_price": 1291715, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.64, "per": "-"}, {"date": "20100429", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.61, "fluc_ratio": 0.77, "high_price": 875.59, "last_price": 866.94, "low_price": 865.78, "month": "04", "start_price": 869.08, "total_price": 44359827, "volume": 369836, "volume_price": 1369437, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.7, "per": 217.1}, {"date": "20100430", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.74, "fluc_ratio": 1.47, "high_price": 882.18, "last_price": 879.68, "low_price": 877.96, "month": "04", "start_price": 879.57, "total_price": 45012003, "volume": 368534, "volume_price": 1339265, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.72, "per": 220.46}, {"date": "20100503", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.53, "fluc_ratio": -0.86, "high_price": 882.54, "last_price": 872.15, "low_price": 865.02, "month": "05", "start_price": 879.27, "total_price": 44456190, "volume": 320308, "volume_price": 1069917, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.71, "per": 216.11}, {"date": "20100504", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.09, "fluc_ratio": -0.12, "high_price": 881.37, "last_price": 871.06, "low_price": 870.79, "month": "05", "start_price": 881.19, "total_price": 44401849, "volume": 273682, "volume_price": 1039747, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.71, "per": 215.93}, {"date": "20100506", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.65, "fluc_ratio": -1.91, "high_price": 859.47, "last_price": 854.41, "low_price": 846.08, "month": "05", "start_price": 848.43, "total_price": 43585831, "volume": 327935, "volume_price": 1113209, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.67, "per": 212.74}, {"date": "20100507", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.91, "fluc_ratio": -1.98, "high_price": 845.42, "last_price": 837.5, "low_price": 818.54, "month": "05", "start_price": 824.57, "total_price": 42726002, "volume": 444005, "volume_price": 1391677, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.64, "per": 211.2}, {"date": "20100510", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 23.82, "fluc_ratio": 2.84, "high_price": 861.34, "last_price": 861.32, "low_price": 843.87, "month": "05", "start_price": 845.2, "total_price": 44014714, "volume": 284569, "volume_price": 1044050, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.69, "per": 217.35}, {"date": "20100511", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.09, "fluc_ratio": 0.13, "high_price": 875.55, "last_price": 862.41, "low_price": 858.94, "month": "05", "start_price": 873.84, "total_price": 44068924, "volume": 345256, "volume_price": 1336224, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.69, "per": 229.11}, {"date": "20100512", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.36, "fluc_ratio": 0.51, "high_price": 870.63, "last_price": 866.77, "low_price": 861.16, "month": "05", "start_price": 868.29, "total_price": 44301521, "volume": 355054, "volume_price": 1236639, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.7, "per": 233.01}, {"date": "20100513", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.11, "fluc_ratio": 2.2, "high_price": 888.61, "last_price": 885.88, "low_price": 879.63, "month": "05", "start_price": 879.63, "total_price": 45278229, "volume": 311702, "volume_price": 1394893, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.74, "per": 238.58}, {"date": "20100514", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.18, "fluc_ratio": 0.92, "high_price": 894.4, "last_price": 894.06, "low_price": 885.31, "month": "05", "start_price": 886.71, "total_price": 45701993, "volume": 333260, "volume_price": 1578908, "year": "2010", "dividend_ratio": 0.53, "pbr": 1.76, "per": 241}, {"date": "20100517", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -23.33, "fluc_ratio": -2.61, "high_price": 891.31, "last_price": 870.73, "low_price": 870.73, "month": "05", "start_price": 886.48, "total_price": 44487197, "volume": 339715, "volume_price": 1444721, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.71, "per": 234.58}, {"date": "20100518", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.05, "fluc_ratio": -1.61, "high_price": 883.63, "last_price": 856.68, "low_price": 845.95, "month": "05", "start_price": 883.21, "total_price": 43763748, "volume": 340727, "volume_price": 1506033, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.68, "per": 248.8}, {"date": "20100519", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.33, "fluc_ratio": -0.62, "high_price": 854.45, "last_price": 851.35, "low_price": 836.15, "month": "05", "start_price": 851.12, "total_price": 43485709, "volume": 266252, "volume_price": 1166712, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.67, "per": 262.53}, {"date": "20100520", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -35.36, "fluc_ratio": -4.15, "high_price": 858.16, "last_price": 815.99, "low_price": 804.62, "month": "05", "start_price": 851.26, "total_price": 41680389, "volume": 270409, "volume_price": 1109273, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.6, "per": 255.9}, {"date": "20100524", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.04, "fluc_ratio": -1.35, "high_price": 815.04, "last_price": 804.95, "low_price": 793.83, "month": "05", "start_price": 808.31, "total_price": 41127375, "volume": 238402, "volume_price": 958970, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.58, "per": 251.18}, {"date": "20100525", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -45.81, "fluc_ratio": -5.69, "high_price": 797.18, "last_price": 759.14, "low_price": 732.3, "month": "05", "start_price": 796.52, "total_price": 38843394, "volume": 329872, "volume_price": 1279386, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.49, "per": 236.73}, {"date": "20100526", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 26.88, "fluc_ratio": 3.54, "high_price": 788.25, "last_price": 786.02, "low_price": 760.02, "month": "05", "start_price": 767.82, "total_price": 40349424, "volume": 248375, "volume_price": 1123336, "year": "2010", "dividend_ratio": 0.61, "pbr": 1.54, "per": 238.93}, {"date": "20100527", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.72, "fluc_ratio": 2, "high_price": 804.04, "last_price": 801.74, "low_price": 781.5, "month": "05", "start_price": 781.86, "total_price": 41158930, "volume": 252497, "volume_price": 1101969, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.57, "per": 213.74}, {"date": "20100528", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.11, "fluc_ratio": 1.14, "high_price": 820.14, "last_price": 810.85, "low_price": 807.79, "month": "05", "start_price": 818.46, "total_price": 41654911, "volume": 210546, "volume_price": 967194, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.59, "per": 214.65}, {"date": "20100531", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.1, "fluc_ratio": 2.23, "high_price": 828.96, "last_price": 828.95, "low_price": 816.1, "month": "05", "start_price": 816.19, "total_price": 42603436, "volume": 189339, "volume_price": 873688, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.63, "per": 218.72}, {"date": "20100601", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.9, "fluc_ratio": -0.35, "high_price": 836.24, "last_price": 826.05, "low_price": 822.01, "month": "06", "start_price": 831.69, "total_price": 42547664, "volume": 225803, "volume_price": 913870, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.62, "per": 204.51}, {"date": "20100603", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.13, "fluc_ratio": 1.71, "high_price": 843.36, "last_price": 840.18, "low_price": 837.87, "month": "06", "start_price": 837.95, "total_price": 43272877, "volume": 212628, "volume_price": 899989, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.65, "per": 206.68}, {"date": "20100604", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.41, "fluc_ratio": -0.41, "high_price": 846.33, "last_price": 836.77, "low_price": 836.36, "month": "06", "start_price": 844.76, "total_price": 43124917, "volume": 225392, "volume_price": 936019, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.64, "per": 205.86}, {"date": "20100607", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.53, "fluc_ratio": -2.21, "high_price": 818.57, "last_price": 818.24, "low_price": 806.79, "month": "06", "start_price": 807.14, "total_price": 42200052, "volume": 203047, "volume_price": 848023, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.61, "per": 200.45}, {"date": "20100608", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.92, "fluc_ratio": 1.95, "high_price": 834.75, "last_price": 834.16, "low_price": 819.88, "month": "06", "start_price": 822, "total_price": 43485502, "volume": 216799, "volume_price": 1158440, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.64, "per": 209.18}, {"date": "20100609", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.87, "fluc_ratio": -0.7, "high_price": 842.77, "last_price": 828.29, "low_price": 826.17, "month": "06", "start_price": 842.1, "total_price": 43216681, "volume": 251867, "volume_price": 1116207, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.64, "per": 173.12}, {"date": "20100610", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.05, "fluc_ratio": 0.97, "high_price": 836.6, "last_price": 836.34, "low_price": 830.73, "month": "06", "start_price": 834.34, "total_price": 43616946, "volume": 205261, "volume_price": 985712, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.65, "per": 172.85}, {"date": "20100611", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.09, "fluc_ratio": -0.73, "high_price": 846.92, "last_price": 830.25, "low_price": 830.04, "month": "06", "start_price": 846.5, "total_price": 43312385, "volume": 223716, "volume_price": 1124128, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.64, "per": 171.18}, {"date": "20100614", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.03, "fluc_ratio": 0.24, "high_price": 837.16, "last_price": 832.28, "low_price": 830.06, "month": "06", "start_price": 835.86, "total_price": 43300508, "volume": 199839, "volume_price": 882921, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.65, "per": 171.75}, {"date": "20100615", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.31, "fluc_ratio": 0.64, "high_price": 838.1, "last_price": 837.59, "low_price": 834.69, "month": "06", "start_price": 836.02, "total_price": 43516057, "volume": 223377, "volume_price": 927769, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.66, "per": 172.53}, {"date": "20100616", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.41, "fluc_ratio": 0.53, "high_price": 846.56, "last_price": 842, "low_price": 839.21, "month": "06", "start_price": 846.22, "total_price": 43802310, "volume": 211269, "volume_price": 995447, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.67, "per": 170.17}, {"date": "20100617", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.15, "fluc_ratio": -0.14, "high_price": 848.18, "last_price": 840.85, "low_price": 839.09, "month": "06", "start_price": 846.06, "total_price": 43747636, "volume": 222059, "volume_price": 951782, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.66, "per": 171.05}, {"date": "20100618", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.04, "fluc_ratio": 0.24, "high_price": 845.81, "last_price": 842.89, "low_price": 840.25, "month": "06", "start_price": 845.61, "total_price": 43970507, "volume": 250402, "volume_price": 870953, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.67, "per": 171.51}, {"date": "20100621", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.65, "fluc_ratio": 0.2, "high_price": 850.29, "last_price": 844.54, "low_price": 841.95, "month": "06", "start_price": 849.92, "total_price": 44060658, "volume": 225538, "volume_price": 876994, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.67, "per": 164.32}, {"date": "20100622", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.71, "fluc_ratio": -0.56, "high_price": 845.31, "last_price": 839.83, "low_price": 838.38, "month": "06", "start_price": 842.97, "total_price": 43820666, "volume": 199113, "volume_price": 791646, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.66, "per": 163.22}, {"date": "20100623", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.77, "fluc_ratio": -0.45, "high_price": 842.23, "last_price": 836.06, "low_price": 835.8, "month": "06", "start_price": 838.43, "total_price": 43683552, "volume": 219950, "volume_price": 775644, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.66, "per": 162.42}, {"date": "20100624", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.45, "fluc_ratio": 0.89, "high_price": 843.71, "last_price": 843.51, "low_price": 837.79, "month": "06", "start_price": 839.96, "total_price": 44083320, "volume": 210692, "volume_price": 819665, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.67, "per": 163.62}, {"date": "20100625", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.65, "fluc_ratio": -0.2, "high_price": 845.54, "last_price": 841.86, "low_price": 837.94, "month": "06", "start_price": 837.98, "total_price": 44034767, "volume": 209501, "volume_price": 774601, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.67, "per": 159.18}, {"date": "20100628", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.89, "fluc_ratio": 0.11, "high_price": 848.42, "last_price": 842.75, "low_price": 842.74, "month": "06", "start_price": 847.95, "total_price": 44084168, "volume": 177787, "volume_price": 715894, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.67, "per": 159.54}, {"date": "20100629", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -21.38, "fluc_ratio": -2.54, "high_price": 846.22, "last_price": 821.37, "low_price": 821.33, "month": "06", "start_price": 845.39, "total_price": 42968980, "volume": 221679, "volume_price": 988872, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.63, "per": 155.76}, {"date": "20100630", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.85, "fluc_ratio": 0.59, "high_price": 826.22, "last_price": 826.22, "low_price": 801.75, "month": "06", "start_price": 802.93, "total_price": 43230804, "volume": 177042, "volume_price": 736176, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.64, "per": 156.66}, {"date": "20100701", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.91, "fluc_ratio": -0.35, "high_price": 826.7, "last_price": 823.31, "low_price": 810.6, "month": "07", "start_price": 823.47, "total_price": 43120843, "volume": 190639, "volume_price": 759377, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.63, "per": 158.37}, {"date": "20100702", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.4, "fluc_ratio": -1.02, "high_price": 827.13, "last_price": 814.91, "low_price": 811.61, "month": "07", "start_price": 824.82, "total_price": 42702076, "volume": 176900, "volume_price": 759362, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.61, "per": 156.84}, {"date": "20100705", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.5, "fluc_ratio": -0.18, "high_price": 819.67, "last_price": 813.41, "low_price": 812.81, "month": "07", "start_price": 818.95, "total_price": 42623655, "volume": 185286, "volume_price": 680621, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.61, "per": 156.56}, {"date": "20100706", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.9, "fluc_ratio": 0.6, "high_price": 819.11, "last_price": 818.31, "low_price": 807.78, "month": "07", "start_price": 814.68, "total_price": 42883604, "volume": 206996, "volume_price": 703629, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.62, "per": 157.39}, {"date": "20100707", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.99, "fluc_ratio": -0.12, "high_price": 824.67, "last_price": 817.32, "low_price": 816.05, "month": "07", "start_price": 824.09, "total_price": 42866144, "volume": 218072, "volume_price": 710613, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.62, "per": 161.42}, {"date": "20100708", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.22, "fluc_ratio": 0.64, "high_price": 829.11, "last_price": 822.54, "low_price": 822.54, "month": "07", "start_price": 827.69, "total_price": 43139892, "volume": 227491, "volume_price": 721913, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.63, "per": 162.45}, {"date": "20100709", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.29, "fluc_ratio": 0.76, "high_price": 828.84, "last_price": 828.83, "low_price": 818.77, "month": "07", "start_price": 828.55, "total_price": 43537687, "volume": 277455, "volume_price": 895440, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.64, "per": 164.61}, {"date": "20100712", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.4, "fluc_ratio": 1.01, "high_price": 838.21, "last_price": 837.23, "low_price": 833.34, "month": "07", "start_price": 834.33, "total_price": 43978867, "volume": 243757, "volume_price": 864075, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.66, "per": 166.26}, {"date": "20100713", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.61, "fluc_ratio": 0.07, "high_price": 845.65, "last_price": 837.84, "low_price": 837.84, "month": "07", "start_price": 841.01, "total_price": 44034065, "volume": 302595, "volume_price": 941477, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.66, "per": 171.99}, {"date": "20100714", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.87, "fluc_ratio": 0.34, "high_price": 848.18, "last_price": 840.71, "low_price": 840.5, "month": "07", "start_price": 847.63, "total_price": 44112862, "volume": 309544, "volume_price": 1003355, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.66, "per": 183.28}, {"date": "20100715", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.91, "fluc_ratio": 0.82, "high_price": 848.01, "last_price": 847.62, "low_price": 843.15, "month": "07", "start_price": 843.63, "total_price": 44477895, "volume": 294644, "volume_price": 1029138, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.68, "per": 184.98}, {"date": "20100716", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.17, "fluc_ratio": -0.26, "high_price": 853.19, "last_price": 845.45, "low_price": 844.51, "month": "07", "start_price": 851.86, "total_price": 44466514, "volume": 319225, "volume_price": 1055260, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.67, "per": 182.77}, {"date": "20100719", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.4, "fluc_ratio": 0.05, "high_price": 847.39, "last_price": 845.85, "low_price": 837.05, "month": "07", "start_price": 837.05, "total_price": 44485401, "volume": 225244, "volume_price": 762735, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.68, "per": 178.21}, {"date": "20100720", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.11, "fluc_ratio": 0.37, "high_price": 852.38, "last_price": 848.96, "low_price": 845.94, "month": "07", "start_price": 851.32, "total_price": 44705029, "volume": 372390, "volume_price": 1051444, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.68, "per": 178.9}, {"date": "20100721", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.57, "fluc_ratio": -0.66, "high_price": 854.96, "last_price": 843.39, "low_price": 843.39, "month": "07", "start_price": 854.81, "total_price": 44638410, "volume": 334314, "volume_price": 1036897, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.67, "per": 179.28}, {"date": "20100722", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -22.27, "fluc_ratio": -2.64, "high_price": 845.73, "last_price": 821.12, "low_price": 817.89, "month": "07", "start_price": 843.03, "total_price": 43463701, "volume": 329344, "volume_price": 993498, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.63, "per": 167.81}, {"date": "20100723", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.64, "fluc_ratio": -0.69, "high_price": 831.39, "last_price": 815.48, "low_price": 809.83, "month": "07", "start_price": 831.02, "total_price": 43169471, "volume": 278088, "volume_price": 900594, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.62, "per": 166.56}, {"date": "20100726", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.88, "fluc_ratio": 0.97, "high_price": 823.84, "last_price": 823.36, "low_price": 817.62, "month": "07", "start_price": 817.91, "total_price": 43593683, "volume": 231754, "volume_price": 641345, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.64, "per": 168.17}, {"date": "20100727", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.2, "fluc_ratio": 0.02, "high_price": 830.27, "last_price": 823.56, "low_price": 823.56, "month": "07", "start_price": 828.83, "total_price": 43572571, "volume": 310457, "volume_price": 833405, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.64, "per": 168.19}, {"date": "20100728", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.39, "fluc_ratio": -0.29, "high_price": 828.7, "last_price": 821.17, "low_price": 820.83, "month": "07", "start_price": 827.76, "total_price": 43447606, "volume": 232570, "volume_price": 685495, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.63, "per": 167.7}, {"date": "20100729", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.31, "fluc_ratio": -1.13, "high_price": 824.9, "last_price": 811.86, "low_price": 810.27, "month": "07", "start_price": 823.1, "total_price": 42965057, "volume": 297846, "volume_price": 820006, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.61, "per": 166.01}, {"date": "20100730", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.67, "fluc_ratio": -0.33, "high_price": 815.08, "last_price": 809.19, "low_price": 805.61, "month": "07", "start_price": 814.1, "total_price": 42826973, "volume": 256055, "volume_price": 672739, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.61, "per": 165.37}, {"date": "20100802", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.08, "fluc_ratio": 0.26, "high_price": 816.09, "last_price": 811.27, "low_price": 810.68, "month": "08", "start_price": 814, "total_price": 42940661, "volume": 231781, "volume_price": 675113, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.61, "per": 165.89}, {"date": "20100803", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.48, "fluc_ratio": -0.06, "high_price": 817.67, "last_price": 810.79, "low_price": 810.72, "month": "08", "start_price": 817.2, "total_price": 42916696, "volume": 236729, "volume_price": 710649, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.61, "per": 165.83}, {"date": "20100804", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.83, "fluc_ratio": -0.84, "high_price": 813.99, "last_price": 803.96, "low_price": 801.04, "month": "08", "start_price": 813.52, "total_price": 42634236, "volume": 223847, "volume_price": 652146, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.6, "per": 165.27}, {"date": "20100805", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.57, "fluc_ratio": -1.19, "high_price": 811.04, "last_price": 794.39, "low_price": 792.49, "month": "08", "start_price": 809.31, "total_price": 42140606, "volume": 235411, "volume_price": 756711, "year": "2010", "dividend_ratio": 0.6, "pbr": 1.58, "per": 160.03}, {"date": "20100806", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.7, "fluc_ratio": 0.34, "high_price": 797.45, "last_price": 797.09, "low_price": 788.04, "month": "08", "start_price": 797.38, "total_price": 42506296, "volume": 256797, "volume_price": 657458, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.58, "per": 184.49}, {"date": "20100809", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.32, "fluc_ratio": 1.04, "high_price": 805.97, "last_price": 805.41, "low_price": 798.31, "month": "08", "start_price": 798.6, "total_price": 42950163, "volume": 234319, "volume_price": 695275, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.59, "per": 186.67}, {"date": "20100810", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.42, "fluc_ratio": -0.18, "high_price": 810.7, "last_price": 803.99, "low_price": 803.32, "month": "08", "start_price": 810.1, "total_price": 42876346, "volume": 295345, "volume_price": 860106, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.59, "per": 186.35}, {"date": "20100811", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.38, "fluc_ratio": -2.04, "high_price": 805, "last_price": 787.61, "low_price": 786.89, "month": "08", "start_price": 803.48, "total_price": 42029204, "volume": 290690, "volume_price": 918011, "year": "2010", "dividend_ratio": 0.6, "pbr": 1.55, "per": 200.14}, {"date": "20100812", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.74, "fluc_ratio": -1.11, "high_price": 783.2, "last_price": 778.87, "low_price": 772.16, "month": "08", "start_price": 773.57, "total_price": 41573055, "volume": 249988, "volume_price": 752247, "year": "2010", "dividend_ratio": 0.6, "pbr": 1.54, "per": 197.91}, {"date": "20100813", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.51, "fluc_ratio": 1.73, "high_price": 792.4, "last_price": 792.38, "low_price": 783.62, "month": "08", "start_price": 783.7, "total_price": 42298305, "volume": 222271, "volume_price": 707407, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.56, "per": 201.81}, {"date": "20100816", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.56, "fluc_ratio": -0.2, "high_price": 793.65, "last_price": 790.82, "low_price": 785.51, "month": "08", "start_price": 793.52, "total_price": 42215947, "volume": 250170, "volume_price": 705509, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.56, "per": 201.24}, {"date": "20100817", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.11, "fluc_ratio": 0.65, "high_price": 796.57, "last_price": 795.93, "low_price": 793.32, "month": "08", "start_price": 793.88, "total_price": 42503806, "volume": 279131, "volume_price": 918641, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.63, "per": 11.29}, {"date": "20100818", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.13, "fluc_ratio": 0.14, "high_price": 802.1, "last_price": 797.06, "low_price": 796.61, "month": "08", "start_price": 801.14, "total_price": 42568357, "volume": 217077, "volume_price": 783935, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.63, "per": 11.31}, {"date": "20100819", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.4, "fluc_ratio": 0.8, "high_price": 804.08, "last_price": 803.46, "low_price": 800.77, "month": "08", "start_price": 800.77, "total_price": 42944332, "volume": 224893, "volume_price": 827118, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.64, "per": 11.4}, {"date": "20100820", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.26, "fluc_ratio": -0.16, "high_price": 803.94, "last_price": 802.2, "low_price": 799.37, "month": "08", "start_price": 799.64, "total_price": 42878348, "volume": 212726, "volume_price": 739695, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.64, "per": 11.38}, {"date": "20100823", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.43, "fluc_ratio": -0.93, "high_price": 807.86, "last_price": 794.77, "low_price": 794.77, "month": "08", "start_price": 805.53, "total_price": 42506559, "volume": 219372, "volume_price": 774204, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.63, "per": 11.28}, {"date": "20100824", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.96, "fluc_ratio": -0.62, "high_price": 796.62, "last_price": 789.81, "low_price": 789.37, "month": "08", "start_price": 795.93, "total_price": 42244781, "volume": 246005, "volume_price": 838452, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.61, "per": 11.28}, {"date": "20100825", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.26, "fluc_ratio": -2.31, "high_price": 782.26, "last_price": 771.55, "low_price": 771.47, "month": "08", "start_price": 779.15, "total_price": 41290528, "volume": 235399, "volume_price": 821403, "year": "2010", "dividend_ratio": 0.6, "pbr": 1.59, "per": 11.06}, {"date": "20100826", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.77, "fluc_ratio": -0.62, "high_price": 779.08, "last_price": 766.78, "low_price": 766.76, "month": "08", "start_price": 778.49, "total_price": 41034618, "volume": 250139, "volume_price": 844874, "year": "2010", "dividend_ratio": 0.6, "pbr": 1.58, "per": 10.99}, {"date": "20100827", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.76, "fluc_ratio": -0.49, "high_price": 767.5, "last_price": 763.02, "low_price": 759.57, "month": "08", "start_price": 765.27, "total_price": 40834852, "volume": 223311, "volume_price": 829183, "year": "2010", "dividend_ratio": 0.61, "pbr": 1.58, "per": 10.94}, {"date": "20100830", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.72, "fluc_ratio": 1.14, "high_price": 775.27, "last_price": 771.74, "low_price": 771.43, "month": "08", "start_price": 772.25, "total_price": 41302759, "volume": 257175, "volume_price": 709556, "year": "2010", "dividend_ratio": 0.6, "pbr": 1.59, "per": 11.06}, {"date": "20100831", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.9, "fluc_ratio": -0.76, "high_price": 770.1, "last_price": 765.84, "low_price": 761.75, "month": "08", "start_price": 768.13, "total_price": 40987013, "volume": 280525, "volume_price": 737624, "year": "2010", "dividend_ratio": 0.6, "pbr": 1.58, "per": 10.99}, {"date": "20100901", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.04, "fluc_ratio": 0.92, "high_price": 774.15, "last_price": 772.88, "low_price": 770.61, "month": "09", "start_price": 770.61, "total_price": 41364851, "volume": 260331, "volume_price": 799293, "year": "2010", "dividend_ratio": 0.6, "pbr": 1.6, "per": 11.09}, {"date": "20100902", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.85, "fluc_ratio": 1.15, "high_price": 783.59, "last_price": 781.73, "low_price": 780.76, "month": "09", "start_price": 781.97, "total_price": 41840653, "volume": 215345, "volume_price": 784060, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.62, "per": 11.02}, {"date": "20100903", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.5, "fluc_ratio": 1.6, "high_price": 794.27, "last_price": 794.23, "low_price": 787.09, "month": "09", "start_price": 787.16, "total_price": 42504495, "volume": 266633, "volume_price": 853581, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.64, "per": 11.21}, {"date": "20100906", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.45, "fluc_ratio": 0.94, "high_price": 802.65, "last_price": 801.68, "low_price": 799.45, "month": "09", "start_price": 802.41, "total_price": 42905287, "volume": 236183, "volume_price": 863284, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.66, "per": 11.31}, {"date": "20100907", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.71, "fluc_ratio": -0.46, "high_price": 804.42, "last_price": 797.97, "low_price": 797.45, "month": "09", "start_price": 803.91, "total_price": 42707712, "volume": 310965, "volume_price": 893785, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.65, "per": 11.26}, {"date": "20100908", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.57, "fluc_ratio": -0.57, "high_price": 799.04, "last_price": 793.4, "low_price": 792.09, "month": "09", "start_price": 796.54, "total_price": 42463064, "volume": 266139, "volume_price": 807215, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.64, "per": 11.2}, {"date": "20100909", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.7, "fluc_ratio": 0.97, "high_price": 801.18, "last_price": 801.1, "low_price": 795.86, "month": "09", "start_price": 798.28, "total_price": 42877731, "volume": 235780, "volume_price": 868351, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.66, "per": 11.04}, {"date": "20100910", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.13, "fluc_ratio": 0.52, "high_price": 806.01, "last_price": 805.23, "low_price": 803.09, "month": "09", "start_price": 805.59, "total_price": 43194708, "volume": 225699, "volume_price": 865308, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.67, "per": 11.11}, {"date": "20100913", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.07, "fluc_ratio": -0.38, "high_price": 811.14, "last_price": 802.16, "low_price": 801.67, "month": "09", "start_price": 810.77, "total_price": 43003777, "volume": 218698, "volume_price": 775443, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.66, "per": 11.02}, {"date": "20100914", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.82, "fluc_ratio": -0.6, "high_price": 807.37, "last_price": 797.34, "low_price": 797.33, "month": "09", "start_price": 807.07, "total_price": 42821249, "volume": 266064, "volume_price": 937924, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.65, "per": 10.96}, {"date": "20100915", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.7, "fluc_ratio": -0.21, "high_price": 801.38, "last_price": 795.64, "low_price": 792.42, "month": "09", "start_price": 800.54, "total_price": 42747071, "volume": 242927, "volume_price": 885569, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.65, "per": 10.95}, {"date": "20100916", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.02, "fluc_ratio": 0, "high_price": 802.46, "last_price": 795.62, "low_price": 795.59, "month": "09", "start_price": 799.13, "total_price": 42748454, "volume": 248268, "volume_price": 763893, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.65, "per": 10.95}, {"date": "20100917", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.72, "fluc_ratio": 0.72, "high_price": 801.9, "last_price": 801.34, "low_price": 796.9, "month": "09", "start_price": 800.96, "total_price": 42824481, "volume": 255756, "volume_price": 929905, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.66, "per": 11.03}, {"date": "20100920", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.29, "fluc_ratio": 0.04, "high_price": 804.7, "last_price": 801.63, "low_price": 801.01, "month": "09", "start_price": 803.83, "total_price": 42863454, "volume": 153200, "volume_price": 573109, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.66, "per": 11.04}, {"date": "20100924", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.96, "fluc_ratio": -0.24, "high_price": 803.72, "last_price": 799.67, "low_price": 796.19, "month": "09", "start_price": 802.94, "total_price": 42769441, "volume": 157337, "volume_price": 599789, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.66, "per": 11.01}, {"date": "20100927", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.15, "fluc_ratio": -0.27, "high_price": 805.39, "last_price": 797.52, "low_price": 797.22, "month": "09", "start_price": 805.03, "total_price": 42652894, "volume": 164839, "volume_price": 643059, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.66, "per": 10.98}, {"date": "20100928", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.3, "fluc_ratio": 0.54, "high_price": 803.94, "last_price": 801.82, "low_price": 798.65, "month": "09", "start_price": 798.77, "total_price": 42878587, "volume": 192074, "volume_price": 738236, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.66, "per": 11.05}, {"date": "20100929", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.88, "fluc_ratio": 0.73, "high_price": 809.05, "last_price": 807.7, "low_price": 804.64, "month": "09", "start_price": 805.35, "total_price": 43180078, "volume": 223367, "volume_price": 817863, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.68, "per": 11.13}, {"date": "20100930", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.24, "fluc_ratio": 0.4, "high_price": 812.8, "last_price": 810.94, "low_price": 809.36, "month": "09", "start_price": 811.22, "total_price": 43416986, "volume": 206726, "volume_price": 809743, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.68, "per": 11.17}, {"date": "20101001", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.34, "fluc_ratio": 0.66, "high_price": 817.38, "last_price": 816.28, "low_price": 812.18, "month": "10", "start_price": 814.61, "total_price": 43718090, "volume": 189426, "volume_price": 743081, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.71, "per": 11.41}, {"date": "20101004", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.59, "fluc_ratio": -0.56, "high_price": 821.42, "last_price": 811.69, "low_price": 811.69, "month": "10", "start_price": 821.18, "total_price": 43469913, "volume": 173057, "volume_price": 671758, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.7, "per": 11.34}, {"date": "20101005", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.02, "fluc_ratio": 0, "high_price": 813.56, "last_price": 811.71, "low_price": 808.63, "month": "10", "start_price": 810.78, "total_price": 43475159, "volume": 151477, "volume_price": 635230, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.7, "per": 11.35}, {"date": "20101006", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.3, "fluc_ratio": 0.65, "high_price": 820, "last_price": 817.01, "low_price": 814.47, "month": "10", "start_price": 819.88, "total_price": 43745175, "volume": 191225, "volume_price": 764360, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.71, "per": 11.41}, {"date": "20101007", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.23, "fluc_ratio": -0.52, "high_price": 821.6, "last_price": 812.78, "low_price": 810.48, "month": "10", "start_price": 820.09, "total_price": 43206550, "volume": 190506, "volume_price": 791948, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.7, "per": 11.37}, {"date": "20101008", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.95, "fluc_ratio": -0.12, "high_price": 816.46, "last_price": 811.83, "low_price": 808.32, "month": "10", "start_price": 816.08, "total_price": 43172143, "volume": 169908, "volume_price": 732260, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.7, "per": 11.35}, {"date": "20101011", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.21, "fluc_ratio": -0.27, "high_price": 817.35, "last_price": 809.62, "low_price": 808.03, "month": "10", "start_price": 817, "total_price": 43067208, "volume": 156182, "volume_price": 616674, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.7, "per": 10.91}, {"date": "20101012", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.23, "fluc_ratio": -0.65, "high_price": 813.24, "last_price": 804.39, "low_price": 798.63, "month": "10", "start_price": 811.62, "total_price": 42797504, "volume": 141690, "volume_price": 629869, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.69, "per": 10.84}, {"date": "20101013", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.91, "fluc_ratio": 1.23, "high_price": 814.33, "last_price": 814.3, "low_price": 808.23, "month": "10", "start_price": 810.91, "total_price": 43309560, "volume": 166658, "volume_price": 701244, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.71, "per": 10.98}, {"date": "20101014", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.04, "fluc_ratio": 1.11, "high_price": 823.34, "last_price": 823.34, "low_price": 818.68, "month": "10", "start_price": 820.22, "total_price": 43782263, "volume": 157095, "volume_price": 717113, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.72, "per": 11.09}, {"date": "20101015", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.57, "fluc_ratio": 0.92, "high_price": 830.92, "last_price": 830.91, "low_price": 825.79, "month": "10", "start_price": 826.81, "total_price": 44540944, "volume": 166591, "volume_price": 787805, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.74, "per": 11.19}, {"date": "20101018", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16, "fluc_ratio": 1.93, "high_price": 849.39, "last_price": 846.91, "low_price": 837.08, "month": "10", "start_price": 838.72, "total_price": 45377736, "volume": 241779, "volume_price": 1201103, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.77, "per": 11.41}, {"date": "20101019", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.8, "fluc_ratio": -0.09, "high_price": 854.51, "last_price": 846.11, "low_price": 846.11, "month": "10", "start_price": 853.67, "total_price": 45423302, "volume": 213824, "volume_price": 1104278, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.77, "per": 11.39}, {"date": "20101020", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.27, "fluc_ratio": 1.33, "high_price": 857.38, "last_price": 857.38, "low_price": 839.51, "month": "10", "start_price": 840.51, "total_price": 46035643, "volume": 170427, "volume_price": 830621, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.8, "per": 11.55}, {"date": "20101021", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.8, "fluc_ratio": 0.79, "high_price": 866.94, "last_price": 864.18, "low_price": 861.03, "month": "10", "start_price": 864.7, "total_price": 46425392, "volume": 205659, "volume_price": 1103300, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.81, "per": 11.65}, {"date": "20101022", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.73, "fluc_ratio": -0.2, "high_price": 870.34, "last_price": 862.45, "low_price": 859.05, "month": "10", "start_price": 869.63, "total_price": 46342771, "volume": 198983, "volume_price": 958239, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.81, "per": 11.63}, {"date": "20101025", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.01, "fluc_ratio": 0.12, "high_price": 867.85, "last_price": 863.46, "low_price": 862.59, "month": "10", "start_price": 866.78, "total_price": 46375787, "volume": 181128, "volume_price": 843706, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.81, "per": 11.66}, {"date": "20101026", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.92, "fluc_ratio": 0.11, "high_price": 867.47, "last_price": 864.38, "low_price": 862.05, "month": "10", "start_price": 867.25, "total_price": 46453109, "volume": 224164, "volume_price": 1021989, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.81, "per": 11.67}, {"date": "20101027", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.76, "fluc_ratio": -0.09, "high_price": 868.05, "last_price": 863.62, "low_price": 859.58, "month": "10", "start_price": 867.3, "total_price": 46396976, "volume": 250237, "volume_price": 1107776, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.81, "per": 11.68}, {"date": "20101028", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.29, "fluc_ratio": -0.38, "high_price": 868.52, "last_price": 860.33, "low_price": 859.49, "month": "10", "start_price": 867.62, "total_price": 46224438, "volume": 229711, "volume_price": 960810, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.8, "per": 11.64}, {"date": "20101029", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.56, "fluc_ratio": -0.07, "high_price": 866.73, "last_price": 859.77, "low_price": 852.7, "month": "10", "start_price": 866.54, "total_price": 46218072, "volume": 197053, "volume_price": 992678, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.8, "per": 11.62}, {"date": "20101101", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.45, "fluc_ratio": 0.17, "high_price": 864.24, "last_price": 861.22, "low_price": 860.1, "month": "11", "start_price": 863.89, "total_price": 46649680, "volume": 197421, "volume_price": 937101, "year": "2010", "dividend_ratio": 0.53, "pbr": 1.8, "per": 11.65}, {"date": "20101102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.37, "fluc_ratio": -1.09, "high_price": 864.38, "last_price": 851.85, "low_price": 850.02, "month": "11", "start_price": 863.08, "total_price": 46118803, "volume": 230469, "volume_price": 970772, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.78, "per": 11.52}, {"date": "20101103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.46, "fluc_ratio": 0.52, "high_price": 860.69, "last_price": 856.31, "low_price": 854.48, "month": "11", "start_price": 859.21, "total_price": 46474403, "volume": 194992, "volume_price": 979734, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.79, "per": 11.58}, {"date": "20101104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.84, "fluc_ratio": 1.27, "high_price": 869.47, "last_price": 867.15, "low_price": 861.54, "month": "11", "start_price": 861.76, "total_price": 47100679, "volume": 246001, "volume_price": 1136778, "year": "2010", "dividend_ratio": 0.53, "pbr": 1.81, "per": 11.73}, {"date": "20101105", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.74, "fluc_ratio": -0.43, "high_price": 877.64, "last_price": 863.41, "low_price": 863.41, "month": "11", "start_price": 877.64, "total_price": 47109470, "volume": 262869, "volume_price": 1098033, "year": "2010", "dividend_ratio": 0.53, "pbr": 1.8, "per": 11.68}, {"date": "20101108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.26, "fluc_ratio": -0.26, "high_price": 868.98, "last_price": 861.15, "low_price": 861.14, "month": "11", "start_price": 868.34, "total_price": 46989212, "volume": 255783, "volume_price": 890614, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.8, "per": 11.65}, {"date": "20101109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.85, "fluc_ratio": -0.21, "high_price": 865.48, "last_price": 859.3, "low_price": 859.1, "month": "11", "start_price": 863.67, "total_price": 46903336, "volume": 232650, "volume_price": 997155, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.8, "per": 11.63}, {"date": "20101110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.31, "fluc_ratio": 0.27, "high_price": 861.61, "last_price": 861.61, "low_price": 858.15, "month": "11", "start_price": 858.85, "total_price": 47040063, "volume": 229819, "volume_price": 840932, "year": "2010", "dividend_ratio": 0.53, "pbr": 1.81, "per": 11.67}, {"date": "20101111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.12, "fluc_ratio": -0.48, "high_price": 865.59, "last_price": 857.49, "low_price": 857.32, "month": "11", "start_price": 864.54, "total_price": 46815372, "volume": 270944, "volume_price": 901009, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.8, "per": 11.61}, {"date": "20101112", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -27.44, "fluc_ratio": -3.2, "high_price": 861.39, "last_price": 830.05, "low_price": 814.36, "month": "11", "start_price": 860.81, "total_price": 45333658, "volume": 316756, "volume_price": 1087000, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.74, "per": 11.24}, {"date": "20101115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.81, "fluc_ratio": -0.58, "high_price": 832.75, "last_price": 825.24, "low_price": 816.5, "month": "11", "start_price": 829.87, "total_price": 45076128, "volume": 198112, "volume_price": 673829, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.73, "per": 11.17}, {"date": "20101116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.49, "fluc_ratio": -0.3, "high_price": 829.47, "last_price": 822.75, "low_price": 815.82, "month": "11", "start_price": 827.88, "total_price": 44962946, "volume": 200035, "volume_price": 713727, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.72, "per": 11.15}, {"date": "20101117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.03, "fluc_ratio": 0.73, "high_price": 828.82, "last_price": 828.78, "low_price": 812.2, "month": "11", "start_price": 813.84, "total_price": 45305654, "volume": 261268, "volume_price": 743876, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.74, "per": 11.23}, {"date": "20101118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.97, "fluc_ratio": 1.93, "high_price": 844.75, "last_price": 844.75, "low_price": 832.43, "month": "11", "start_price": 834.41, "total_price": 46179085, "volume": 198887, "volume_price": 722603, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.77, "per": 11.45}, {"date": "20101119", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.43, "fluc_ratio": 0.05, "high_price": 849.03, "last_price": 845.18, "low_price": 842.98, "month": "11", "start_price": 849.03, "total_price": 46274441, "volume": 291315, "volume_price": 770416, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.77, "per": 11.46}, {"date": "20101122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.92, "fluc_ratio": 0.23, "high_price": 850.66, "last_price": 847.1, "low_price": 846.3, "month": "11", "start_price": 850.22, "total_price": 46232349, "volume": 299942, "volume_price": 895486, "year": "2010", "dividend_ratio": 0.54, "pbr": 1.77, "per": 11.47}, {"date": "20101123", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.82, "fluc_ratio": -0.69, "high_price": 852.9, "last_price": 841.28, "low_price": 838.88, "month": "11", "start_price": 850.78, "total_price": 45909678, "volume": 334750, "volume_price": 956955, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.76, "per": 11.44}, {"date": "20101124", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.97, "fluc_ratio": -1.3, "high_price": 830.8, "last_price": 830.31, "low_price": 805.91, "month": "11", "start_price": 808.19, "total_price": 45309451, "volume": 337906, "volume_price": 1090462, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.74, "per": 11.29}, {"date": "20101125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.53, "fluc_ratio": 0.55, "high_price": 841.23, "last_price": 834.84, "low_price": 834.81, "month": "11", "start_price": 841.08, "total_price": 45569863, "volume": 322845, "volume_price": 932302, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.75, "per": 11.36}, {"date": "20101126", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -26.85, "fluc_ratio": -3.22, "high_price": 839.99, "last_price": 807.99, "low_price": 805.33, "month": "11", "start_price": 838.48, "total_price": 44298245, "volume": 461424, "volume_price": 1107163, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.69, "per": 11}, {"date": "20101129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.83, "fluc_ratio": -0.23, "high_price": 812.79, "last_price": 806.16, "low_price": 800.71, "month": "11", "start_price": 807.05, "total_price": 44278257, "volume": 367589, "volume_price": 824925, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.69, "per": 10.98}, {"date": "20101130", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.6, "fluc_ratio": 0.82, "high_price": 812.76, "last_price": 812.76, "low_price": 802.32, "month": "11", "start_price": 808.11, "total_price": 44659720, "volume": 285307, "volume_price": 728860, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.7, "per": 11.08}, {"date": "20101201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.19, "fluc_ratio": 0.88, "high_price": 819.95, "last_price": 819.95, "low_price": 810.7, "month": "12", "start_price": 813.29, "total_price": 45091647, "volume": 272321, "volume_price": 730671, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.71, "per": 11.17}, {"date": "20101202", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.83, "fluc_ratio": 0.59, "high_price": 828.81, "last_price": 824.78, "low_price": 824.74, "month": "12", "start_price": 827.48, "total_price": 45338163, "volume": 338310, "volume_price": 884338, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.73, "per": 11.25}, {"date": "20101203", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.68, "fluc_ratio": -1.17, "high_price": 830.75, "last_price": 815.1, "low_price": 815.1, "month": "12", "start_price": 830.46, "total_price": 44806427, "volume": 322375, "volume_price": 865257, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.71, "per": 11.12}, {"date": "20101206", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.89, "fluc_ratio": 0.11, "high_price": 820.04, "last_price": 815.99, "low_price": 813.31, "month": "12", "start_price": 819.7, "total_price": 44856401, "volume": 230995, "volume_price": 653980, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.71, "per": 11.13}, {"date": "20101207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.84, "fluc_ratio": 0.47, "high_price": 821.12, "last_price": 819.83, "low_price": 816.41, "month": "12", "start_price": 818.3, "total_price": 45079678, "volume": 281949, "volume_price": 710481, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.72, "per": 11.23}, {"date": "20101208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.58, "fluc_ratio": -0.56, "high_price": 824.4, "last_price": 815.25, "low_price": 815.25, "month": "12", "start_price": 823.34, "total_price": 44813798, "volume": 234099, "volume_price": 712560, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.7, "per": 11.33}, {"date": "20101209", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.82, "fluc_ratio": 0.71, "high_price": 821.28, "last_price": 821.07, "low_price": 818.6, "month": "12", "start_price": 819.11, "total_price": 45124222, "volume": 241657, "volume_price": 675414, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.71, "per": 11.42}, {"date": "20101210", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.83, "fluc_ratio": 0.83, "high_price": 828.65, "last_price": 827.9, "low_price": 823.74, "month": "12", "start_price": 823.74, "total_price": 45513096, "volume": 244273, "volume_price": 749129, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.73, "per": 11.52}, {"date": "20101213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.27, "fluc_ratio": 1.12, "high_price": 837.68, "last_price": 837.17, "low_price": 831.08, "month": "12", "start_price": 832.89, "total_price": 46024574, "volume": 279729, "volume_price": 787603, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.75, "per": 11.65}, {"date": "20101214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.42, "fluc_ratio": 0.29, "high_price": 841.83, "last_price": 839.59, "low_price": 838.6, "month": "12", "start_price": 840.92, "total_price": 46156268, "volume": 232742, "volume_price": 857047, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.75, "per": 11.68}, {"date": "20101215", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.88, "fluc_ratio": -0.1, "high_price": 843.08, "last_price": 838.71, "low_price": 834.24, "month": "12", "start_price": 842.27, "total_price": 46141331, "volume": 219473, "volume_price": 788154, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.75, "per": 11.66}, {"date": "20101216", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.24, "fluc_ratio": -0.62, "high_price": 840.08, "last_price": 833.47, "low_price": 832.05, "month": "12", "start_price": 837.82, "total_price": 45857171, "volume": 294260, "volume_price": 958527, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.74, "per": 11.6}, {"date": "20101217", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.96, "fluc_ratio": -0.12, "high_price": 837.32, "last_price": 832.51, "low_price": 832.39, "month": "12", "start_price": 836.95, "total_price": 45811143, "volume": 248534, "volume_price": 822001, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.74, "per": 11.59}, {"date": "20101220", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -21.84, "fluc_ratio": -2.62, "high_price": 818.85, "last_price": 810.67, "low_price": 800.54, "month": "12", "start_price": 818.11, "total_price": 44617502, "volume": 241360, "volume_price": 911623, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.69, "per": 11.34}, {"date": "20101221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.89, "fluc_ratio": 1.71, "high_price": 827.8, "last_price": 824.56, "low_price": 823.33, "month": "12", "start_price": 823.33, "total_price": 45380649, "volume": 240516, "volume_price": 785066, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.72, "per": 11.57}, {"date": "20101222", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.04, "fluc_ratio": -0.37, "high_price": 830.34, "last_price": 821.52, "low_price": 821.51, "month": "12", "start_price": 828.63, "total_price": 45222497, "volume": 301562, "volume_price": 821616, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.71, "per": 11.54}, {"date": "20101223", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.14, "fluc_ratio": -0.5, "high_price": 826.73, "last_price": 817.38, "low_price": 817.17, "month": "12", "start_price": 826.18, "total_price": 45001792, "volume": 253016, "volume_price": 710380, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.7, "per": 11.49}, {"date": "20101224", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.79, "fluc_ratio": -0.71, "high_price": 821.37, "last_price": 811.59, "low_price": 811.59, "month": "12", "start_price": 819.46, "total_price": 44692122, "volume": 194460, "volume_price": 676489, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.69, "per": 11.41}, {"date": "20101227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.56, "fluc_ratio": -0.44, "high_price": 814.17, "last_price": 808.03, "low_price": 808.03, "month": "12", "start_price": 810.83, "total_price": 44569246, "volume": 256044, "volume_price": 661197, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.68, "per": 11.43}, {"date": "20101228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.61, "fluc_ratio": -0.08, "high_price": 811.1, "last_price": 807.42, "low_price": 807.42, "month": "12", "start_price": 809.48, "total_price": 44554371, "volume": 247560, "volume_price": 738799, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.68, "per": 11.43}, {"date": "20101229", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.72, "fluc_ratio": 1.82, "high_price": 822.25, "last_price": 822.14, "low_price": 811.3, "month": "12", "start_price": 811.64, "total_price": 45299431, "volume": 216316, "volume_price": 577278, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.71, "per": 11.65}, {"date": "20101230", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.23, "fluc_ratio": 1.37, "high_price": 833.51, "last_price": 833.37, "low_price": 827.16, "month": "12", "start_price": 827.16, "total_price": 45950082, "volume": 259077, "volume_price": 862568, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.74, "per": 11.82}, {"date": "20110103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.96, "fluc_ratio": 1.44, "high_price": 845.33, "last_price": 845.33, "low_price": 837.66, "month": "01", "start_price": 840.38, "total_price": 46621373, "volume": 206838, "volume_price": 813296, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.76, "per": 12.03}, {"date": "20110104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.72, "fluc_ratio": 0.68, "high_price": 852.24, "last_price": 851.05, "low_price": 846.24, "month": "01", "start_price": 849.7, "total_price": 46807805, "volume": 250209, "volume_price": 1054445, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.77, "per": 12.11}, {"date": "20110105", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.4, "fluc_ratio": 0.52, "high_price": 856.5, "last_price": 855.45, "low_price": 848.99, "month": "01", "start_price": 853.37, "total_price": 47450324, "volume": 263289, "volume_price": 1137793, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.78, "per": 12.18}, {"date": "20110106", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.61, "fluc_ratio": 0.77, "high_price": 869.4, "last_price": 862.06, "low_price": 857.74, "month": "01", "start_price": 862.15, "total_price": 47828173, "volume": 323104, "volume_price": 1638109, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.8, "per": 12.39}, {"date": "20110107", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.86, "fluc_ratio": 0.56, "high_price": 868.33, "last_price": 866.92, "low_price": 864.99, "month": "01", "start_price": 867.66, "total_price": 48103000, "volume": 260118, "volume_price": 1174873, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.81, "per": 12.47}, {"date": "20110110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.05, "fluc_ratio": 0.01, "high_price": 870.62, "last_price": 866.97, "low_price": 863.7, "month": "01", "start_price": 869.91, "total_price": 48144132, "volume": 197092, "volume_price": 899302, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.81, "per": 12.46}, {"date": "20110111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.53, "fluc_ratio": -0.06, "high_price": 870.65, "last_price": 866.44, "low_price": 860.13, "month": "01", "start_price": 869.94, "total_price": 48146964, "volume": 256243, "volume_price": 1104630, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.81, "per": 12.5}, {"date": "20110112", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.27, "fluc_ratio": 0.15, "high_price": 871.27, "last_price": 867.71, "low_price": 867.71, "month": "01", "start_price": 871.17, "total_price": 48316991, "volume": 258319, "volume_price": 982243, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.81, "per": 12.54}, {"date": "20110113", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.46, "fluc_ratio": -0.28, "high_price": 873.7, "last_price": 865.25, "low_price": 861.66, "month": "01", "start_price": 873.37, "total_price": 48171422, "volume": 257790, "volume_price": 983207, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.8, "per": 12.56}, {"date": "20110114", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.23, "fluc_ratio": 0.03, "high_price": 868.6, "last_price": 865.48, "low_price": 864.06, "month": "01", "start_price": 868.6, "total_price": 48303832, "volume": 221028, "volume_price": 1086364, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.8, "per": 12.56}, {"date": "20110117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.64, "fluc_ratio": -1.11, "high_price": 870.82, "last_price": 855.84, "low_price": 855.84, "month": "01", "start_price": 870.23, "total_price": 47789200, "volume": 237830, "volume_price": 900494, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.78, "per": 12.53}, {"date": "20110118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.66, "fluc_ratio": -0.54, "high_price": 860.15, "last_price": 851.18, "low_price": 851.13, "month": "01", "start_price": 856.62, "total_price": 47533559, "volume": 266719, "volume_price": 880330, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.77, "per": 12.47}, {"date": "20110119", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.5, "fluc_ratio": 0.65, "high_price": 857.78, "last_price": 856.68, "low_price": 850.86, "month": "01", "start_price": 857.52, "total_price": 47844031, "volume": 231433, "volume_price": 865945, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.78, "per": 12.56}, {"date": "20110120", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.33, "fluc_ratio": 0.27, "high_price": 860.84, "last_price": 859.01, "low_price": 857.01, "month": "01", "start_price": 857.03, "total_price": 47999222, "volume": 188523, "volume_price": 870546, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.79, "per": 12.6}, {"date": "20110121", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.02, "fluc_ratio": -1.17, "high_price": 860.36, "last_price": 848.99, "low_price": 848.38, "month": "01", "start_price": 860.12, "total_price": 47577078, "volume": 240150, "volume_price": 966806, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.77, "per": 12.47}, {"date": "20110124", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.32, "fluc_ratio": 0.27, "high_price": 853.43, "last_price": 851.31, "low_price": 848.46, "month": "01", "start_price": 851.52, "total_price": 47989828, "volume": 221089, "volume_price": 1059284, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.77, "per": 12.5}, {"date": "20110125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.51, "fluc_ratio": -0.76, "high_price": 857.51, "last_price": 844.8, "low_price": 843.07, "month": "01", "start_price": 857.51, "total_price": 47634223, "volume": 259670, "volume_price": 1097481, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.76, "per": 12.42}, {"date": "20110126", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.78, "fluc_ratio": 0.45, "high_price": 851.81, "last_price": 848.58, "low_price": 847.5, "month": "01", "start_price": 848.25, "total_price": 48003362, "volume": 236523, "volume_price": 1046930, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.77, "per": 12.48}, {"date": "20110127", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.39, "fluc_ratio": 1.11, "high_price": 858.64, "last_price": 857.97, "low_price": 854.37, "month": "01", "start_price": 855.1, "total_price": 48481260, "volume": 239218, "volume_price": 1061700, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.79, "per": 12.62}, {"date": "20110128", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.27, "fluc_ratio": -0.15, "high_price": 863.57, "last_price": 856.7, "low_price": 855.53, "month": "01", "start_price": 862.69, "total_price": 48410503, "volume": 228903, "volume_price": 1113859, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.79, "per": 12.6}, {"date": "20110131", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.2, "fluc_ratio": -1.31, "high_price": 851.12, "last_price": 845.5, "low_price": 845.25, "month": "01", "start_price": 847.72, "total_price": 48027120, "volume": 232498, "volume_price": 1040761, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.76, "per": 12.45}, {"date": "20110201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.7, "fluc_ratio": 0.79, "high_price": 855.75, "last_price": 852.2, "low_price": 849.92, "month": "02", "start_price": 852.78, "total_price": 48412050, "volume": 214201, "volume_price": 962008, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.78, "per": 12.54}, {"date": "20110207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.4, "fluc_ratio": 0.99, "high_price": 864.8, "last_price": 860.6, "low_price": 860.6, "month": "02", "start_price": 864.2, "total_price": 48974966, "volume": 192192, "volume_price": 839584, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.8, "per": 12.68}, {"date": "20110208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.38, "fluc_ratio": 0.04, "high_price": 867.23, "last_price": 860.98, "low_price": 858.31, "month": "02", "start_price": 865.98, "total_price": 49012301, "volume": 225091, "volume_price": 888649, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.8, "per": 12.68}, {"date": "20110209", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.34, "fluc_ratio": -1.32, "high_price": 865.34, "last_price": 849.64, "low_price": 847.96, "month": "02", "start_price": 864.77, "total_price": 48378478, "volume": 218338, "volume_price": 821534, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.78, "per": 12.52}, {"date": "20110210", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.87, "fluc_ratio": -0.46, "high_price": 853.12, "last_price": 845.77, "low_price": 844.14, "month": "02", "start_price": 851.43, "total_price": 48166323, "volume": 273492, "volume_price": 821027, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.77, "per": 12.47}, {"date": "20110211", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.12, "fluc_ratio": -0.72, "high_price": 853.65, "last_price": 839.65, "low_price": 838.33, "month": "02", "start_price": 849.89, "total_price": 47853945, "volume": 293030, "volume_price": 989471, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.76, "per": 12.28}, {"date": "20110214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.43, "fluc_ratio": 0.41, "high_price": 849.42, "last_price": 843.08, "low_price": 839.15, "month": "02", "start_price": 848.61, "total_price": 48049418, "volume": 196947, "volume_price": 803291, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.77, "per": 12.33}, {"date": "20110215", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.02, "fluc_ratio": 0.12, "high_price": 846.77, "last_price": 844.1, "low_price": 841.88, "month": "02", "start_price": 844.39, "total_price": 48108041, "volume": 215035, "volume_price": 911154, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.77, "per": 12.34}, {"date": "20110216", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.97, "fluc_ratio": 0.35, "high_price": 854.21, "last_price": 847.07, "low_price": 845.49, "month": "02", "start_price": 846.51, "total_price": 48277106, "volume": 237632, "volume_price": 1059979, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.77, "per": 12.39}, {"date": "20110217", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.17, "fluc_ratio": -1.32, "high_price": 853.89, "last_price": 835.9, "low_price": 829.93, "month": "02", "start_price": 852.2, "total_price": 47641399, "volume": 225838, "volume_price": 1022596, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.75, "per": 12.23}, {"date": "20110218", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.43, "fluc_ratio": 1.13, "high_price": 846, "last_price": 845.33, "low_price": 836.37, "month": "02", "start_price": 839.2, "total_price": 48229491, "volume": 192325, "volume_price": 781144, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.77, "per": 12.37}, {"date": "20110221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.91, "fluc_ratio": 0.23, "high_price": 850.4, "last_price": 847.24, "low_price": 844.87, "month": "02", "start_price": 848.86, "total_price": 48432905, "volume": 217554, "volume_price": 878636, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.78, "per": 12.45}, {"date": "20110222", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.95, "fluc_ratio": -1.65, "high_price": 842.18, "last_price": 833.29, "low_price": 826.93, "month": "02", "start_price": 842.18, "total_price": 47639819, "volume": 187714, "volume_price": 791575, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.75, "per": 12.24}, {"date": "20110223", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.62, "fluc_ratio": -1.51, "high_price": 835.02, "last_price": 820.67, "low_price": 817.04, "month": "02", "start_price": 828.04, "total_price": 46918699, "volume": 222242, "volume_price": 804138, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.72, "per": 12.06}, {"date": "20110224", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.87, "fluc_ratio": -1.32, "high_price": 822.62, "last_price": 809.8, "low_price": 809.55, "month": "02", "start_price": 819.19, "total_price": 46291679, "volume": 245976, "volume_price": 764319, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.7, "per": 11.93}, {"date": "20110225", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.52, "fluc_ratio": 2.29, "high_price": 828.33, "last_price": 828.32, "low_price": 814.08, "month": "02", "start_price": 814.94, "total_price": 47358470, "volume": 206170, "volume_price": 704446, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.74, "per": 12.25}, {"date": "20110228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.74, "fluc_ratio": -0.69, "high_price": 832.26, "last_price": 822.58, "low_price": 819.73, "month": "02", "start_price": 830.67, "total_price": 47072189, "volume": 168828, "volume_price": 715240, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.72, "per": 12.17}, {"date": "20110302", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.81, "fluc_ratio": -0.46, "high_price": 826.89, "last_price": 818.77, "low_price": 815.72, "month": "03", "start_price": 818.27, "total_price": 46855929, "volume": 201777, "volume_price": 711709, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.72, "per": 12.11}, {"date": "20110303", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.18, "fluc_ratio": 1.73, "high_price": 832.96, "last_price": 832.95, "low_price": 824.4, "month": "03", "start_price": 824.59, "total_price": 47667848, "volume": 183956, "volume_price": 771572, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.75, "per": 12.32}, {"date": "20110304", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.45, "fluc_ratio": 1.49, "high_price": 846.4, "last_price": 845.4, "low_price": 838.18, "month": "03", "start_price": 839.72, "total_price": 48393960, "volume": 225304, "volume_price": 959880, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.77, "per": 12.51}, {"date": "20110307", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.25, "fluc_ratio": -0.15, "high_price": 850.24, "last_price": 844.15, "low_price": 842.71, "month": "03", "start_price": 846.3, "total_price": 48325333, "volume": 193478, "volume_price": 821732, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.77, "per": 12.49}, {"date": "20110308", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.16, "fluc_ratio": 1.44, "high_price": 856.82, "last_price": 856.31, "low_price": 842.91, "month": "03", "start_price": 847.86, "total_price": 49024030, "volume": 202497, "volume_price": 902074, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.79, "per": 12.67}, {"date": "20110309", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.87, "fluc_ratio": -0.8, "high_price": 861.59, "last_price": 849.44, "low_price": 848.6, "month": "03", "start_price": 861.39, "total_price": 48659197, "volume": 238079, "volume_price": 1002477, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.79, "per": 12.77}, {"date": "20110310", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.55, "fluc_ratio": -0.65, "high_price": 851.53, "last_price": 843.89, "low_price": 839.26, "month": "03", "start_price": 850.95, "total_price": 48349594, "volume": 280805, "volume_price": 982662, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.77, "per": 12.69}, {"date": "20110311", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.36, "fluc_ratio": -0.52, "high_price": 840.63, "last_price": 839.53, "low_price": 830.4, "month": "03", "start_price": 832.14, "total_price": 48101635, "volume": 268672, "volume_price": 776784, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.76, "per": 12.62}, {"date": "20110314", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -23.06, "fluc_ratio": -2.75, "high_price": 834.15, "last_price": 816.47, "low_price": 803.1, "month": "03", "start_price": 834.15, "total_price": 46791929, "volume": 229206, "volume_price": 911529, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.72, "per": 12.28}, {"date": "20110315", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -26.27, "fluc_ratio": -3.22, "high_price": 822.98, "last_price": 790.2, "low_price": 754.81, "month": "03", "start_price": 816.02, "total_price": 45284956, "volume": 284943, "volume_price": 1007735, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.66, "per": 11.91}, {"date": "20110316", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.15, "fluc_ratio": 0.53, "high_price": 801.99, "last_price": 794.35, "low_price": 783.78, "month": "03", "start_price": 795.19, "total_price": 45524435, "volume": 208537, "volume_price": 735919, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.67, "per": 11.98}, {"date": "20110317", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.52, "fluc_ratio": -0.95, "high_price": 786.87, "last_price": 786.83, "low_price": 776.33, "month": "03", "start_price": 777.41, "total_price": 45095179, "volume": 183997, "volume_price": 691740, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.65, "per": 12.08}, {"date": "20110318", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.53, "fluc_ratio": 1.34, "high_price": 799.43, "last_price": 797.36, "low_price": 793.59, "month": "03", "start_price": 794.14, "total_price": 45702776, "volume": 199296, "volume_price": 665437, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.68, "per": 12.24}, {"date": "20110321", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 21.57, "fluc_ratio": 2.71, "high_price": 818.94, "last_price": 818.93, "low_price": 803.23, "month": "03", "start_price": 803.23, "total_price": 46949974, "volume": 198506, "volume_price": 795345, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.72, "per": 13.67}, {"date": "20110322", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.77, "fluc_ratio": 0.22, "high_price": 826.04, "last_price": 820.7, "low_price": 820.7, "month": "03", "start_price": 825.7, "total_price": 46263324, "volume": 212036, "volume_price": 786585, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.71, "per": 13.38}, {"date": "20110323", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.09, "fluc_ratio": 0.74, "high_price": 828.01, "last_price": 826.79, "low_price": 822.31, "month": "03", "start_price": 826.15, "total_price": 46611139, "volume": 266615, "volume_price": 901433, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.75, "per": 12.84}, {"date": "20110324", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.53, "fluc_ratio": 0.55, "high_price": 833.77, "last_price": 831.32, "low_price": 830.04, "month": "03", "start_price": 831.82, "total_price": 46867830, "volume": 212313, "volume_price": 1056707, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.76, "per": 12.97}, {"date": "20110325", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.61, "fluc_ratio": 0.19, "high_price": 838.62, "last_price": 832.93, "low_price": 831.69, "month": "03", "start_price": 838.62, "total_price": 46963884, "volume": 229033, "volume_price": 971088, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.78, "per": 12.83}, {"date": "20110328", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.23, "fluc_ratio": -0.27, "high_price": 839.56, "last_price": 830.7, "low_price": 828.96, "month": "03", "start_price": 837.3, "total_price": 46846838, "volume": 206704, "volume_price": 813642, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.77, "per": 12.73}, {"date": "20110329", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.75, "fluc_ratio": 0.09, "high_price": 834.7, "last_price": 831.45, "low_price": 829.73, "month": "03", "start_price": 833.98, "total_price": 46893982, "volume": 218867, "volume_price": 857153, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.77, "per": 12.74}, {"date": "20110330", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.11, "fluc_ratio": 1.34, "high_price": 845.18, "last_price": 842.56, "low_price": 837.66, "month": "03", "start_price": 837.92, "total_price": 47197566, "volume": 254851, "volume_price": 985083, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.8, "per": 12.91}, {"date": "20110331", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.78, "fluc_ratio": 0.92, "high_price": 850.43, "last_price": 850.34, "low_price": 847.34, "month": "03", "start_price": 848.82, "total_price": 47639960, "volume": 179917, "volume_price": 756540, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.81, "per": 13.03}, {"date": "20110401", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.37, "fluc_ratio": 1.57, "high_price": 863.77, "last_price": 863.71, "low_price": 854.14, "month": "04", "start_price": 855.81, "total_price": 48420286, "volume": 199364, "volume_price": 969508, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.84, "per": 13.24}, {"date": "20110404", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.69, "fluc_ratio": 0.31, "high_price": 869.91, "last_price": 866.4, "low_price": 863.68, "month": "04", "start_price": 868.89, "total_price": 48621017, "volume": 184244, "volume_price": 845772, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.85, "per": 13.29}, {"date": "20110405", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.46, "fluc_ratio": 0.51, "high_price": 871.16, "last_price": 870.86, "low_price": 867.05, "month": "04", "start_price": 870.48, "total_price": 48647289, "volume": 243753, "volume_price": 926574, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.86, "per": 13.36}, {"date": "20110406", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.22, "fluc_ratio": -0.71, "high_price": 875.47, "last_price": 864.64, "low_price": 864.63, "month": "04", "start_price": 875.47, "total_price": 48282124, "volume": 217268, "volume_price": 1073702, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.85, "per": 13.29}, {"date": "20110407", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.38, "fluc_ratio": 0.39, "high_price": 871.05, "last_price": 868.02, "low_price": 864.64, "month": "04", "start_price": 870.45, "total_price": 48426117, "volume": 228416, "volume_price": 1002543, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.85, "per": 13.35}, {"date": "20110408", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.18, "fluc_ratio": -0.25, "high_price": 871.91, "last_price": 865.84, "low_price": 863.88, "month": "04", "start_price": 871.23, "total_price": 48326661, "volume": 210874, "volume_price": 975275, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.85, "per": 13.32}, {"date": "20110411", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.21, "fluc_ratio": -0.72, "high_price": 870.45, "last_price": 859.63, "low_price": 859.63, "month": "04", "start_price": 869.08, "total_price": 48076887, "volume": 171589, "volume_price": 826677, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.84, "per": 13.22}, {"date": "20110412", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.05, "fluc_ratio": -1.75, "high_price": 863.38, "last_price": 844.58, "low_price": 844.57, "month": "04", "start_price": 861.49, "total_price": 47253735, "volume": 172968, "volume_price": 793963, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.8, "per": 12.99}, {"date": "20110413", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.52, "fluc_ratio": 0.77, "high_price": 851.1, "last_price": 851.1, "low_price": 844.95, "month": "04", "start_price": 847.35, "total_price": 47600701, "volume": 164656, "volume_price": 825531, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.82, "per": 13.09}, {"date": "20110414", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.42, "fluc_ratio": 0.64, "high_price": 857.02, "last_price": 856.52, "low_price": 852.67, "month": "04", "start_price": 853.13, "total_price": 47891348, "volume": 203270, "volume_price": 777011, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.83, "per": 13.18}, {"date": "20110415", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.4, "fluc_ratio": 0.51, "high_price": 862.32, "last_price": 860.92, "low_price": 858.25, "month": "04", "start_price": 859.96, "total_price": 48140865, "volume": 188614, "volume_price": 871109, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.84, "per": 13.25}, {"date": "20110418", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.1, "fluc_ratio": -1.64, "high_price": 866.55, "last_price": 846.82, "low_price": 846.8, "month": "04", "start_price": 865.72, "total_price": 47365374, "volume": 179006, "volume_price": 907593, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.81, "per": 13.03}, {"date": "20110419", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.54, "fluc_ratio": -0.54, "high_price": 847.6, "last_price": 842.28, "low_price": 838.59, "month": "04", "start_price": 841.53, "total_price": 47397001, "volume": 182126, "volume_price": 797734, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.79, "per": 13.14}, {"date": "20110420", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.22, "fluc_ratio": 1.69, "high_price": 856.79, "last_price": 856.5, "low_price": 850.46, "month": "04", "start_price": 851.18, "total_price": 48214052, "volume": 227089, "volume_price": 932577, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.82, "per": 13.37}, {"date": "20110421", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.9, "fluc_ratio": -0.34, "high_price": 866.22, "last_price": 853.6, "low_price": 853.6, "month": "04", "start_price": 865.77, "total_price": 48056638, "volume": 222949, "volume_price": 1040836, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.81, "per": 13.32}, {"date": "20110422", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.31, "fluc_ratio": -1.21, "high_price": 858.87, "last_price": 843.29, "low_price": 841.23, "month": "04", "start_price": 858.78, "total_price": 47477685, "volume": 180457, "volume_price": 769623, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.79, "per": 13.17}, {"date": "20110425", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.35, "fluc_ratio": 0.4, "high_price": 849.01, "last_price": 846.64, "low_price": 845.64, "month": "04", "start_price": 847.87, "total_price": 47668912, "volume": 172356, "volume_price": 734313, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.8, "per": 13.22}, {"date": "20110426", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.82, "fluc_ratio": -1.4, "high_price": 848.11, "last_price": 834.82, "low_price": 831.69, "month": "04", "start_price": 847.96, "total_price": 47020659, "volume": 179097, "volume_price": 761713, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.77, "per": 13.04}, {"date": "20110427", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.37, "fluc_ratio": -0.52, "high_price": 842.55, "last_price": 830.45, "low_price": 828.79, "month": "04", "start_price": 841.55, "total_price": 46811829, "volume": 170607, "volume_price": 798758, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.67, "per": 37.71}, {"date": "20110428", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.04, "fluc_ratio": -1.57, "high_price": 837.79, "last_price": 817.41, "low_price": 817.35, "month": "04", "start_price": 836.8, "total_price": 46204197, "volume": 192095, "volume_price": 938357, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.65, "per": 37.13}, {"date": "20110429", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.09, "fluc_ratio": -1.23, "high_price": 818.67, "last_price": 807.32, "low_price": 802.08, "month": "04", "start_price": 818.67, "total_price": 45723119, "volume": 124920, "volume_price": 663586, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.63, "per": 36.92}, {"date": "20110502", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.79, "fluc_ratio": 1.34, "high_price": 818.11, "last_price": 818.11, "low_price": 810.31, "month": "05", "start_price": 810.58, "total_price": 46203911, "volume": 115616, "volume_price": 607019, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.66, "per": 36.09}, {"date": "20110503", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.62, "fluc_ratio": -1.05, "high_price": 819.09, "last_price": 809.49, "low_price": 807.24, "month": "05", "start_price": 817.9, "total_price": 45712021, "volume": 134019, "volume_price": 591975, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.64, "per": 35.69}, {"date": "20110504", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.51, "fluc_ratio": -0.19, "high_price": 812.83, "last_price": 807.98, "low_price": 806.96, "month": "05", "start_price": 812.45, "total_price": 45602764, "volume": 104548, "volume_price": 488310, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.64, "per": 35.78}, {"date": "20110506", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.48, "fluc_ratio": -1.17, "high_price": 803.84, "last_price": 798.5, "low_price": 797.18, "month": "05", "start_price": 803.44, "total_price": 45069854, "volume": 98716, "volume_price": 451961, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.62, "per": 35.36}, {"date": "20110509", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.17, "fluc_ratio": -0.52, "high_price": 802.87, "last_price": 794.33, "low_price": 794.29, "month": "05", "start_price": 802.23, "total_price": 44836061, "volume": 90930, "volume_price": 400166, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.61, "per": 35.18}, {"date": "20110511", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.55, "fluc_ratio": 0.32, "high_price": 799.95, "last_price": 796.88, "low_price": 795.47, "month": "05", "start_price": 799.28, "total_price": 45000954, "volume": 119787, "volume_price": 512147, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.61, "per": 35.29}, {"date": "20110512", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.11, "fluc_ratio": -0.01, "high_price": 799.62, "last_price": 796.77, "low_price": 789.94, "month": "05", "start_price": 791.39, "total_price": 44978156, "volume": 146827, "volume_price": 489316, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.61, "per": 35.28}, {"date": "20110513", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.31, "fluc_ratio": 0.92, "high_price": 804.73, "last_price": 804.08, "low_price": 798.33, "month": "05", "start_price": 802.13, "total_price": 45410211, "volume": 140683, "volume_price": 623087, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.63, "per": 35.66}, {"date": "20110516", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.47, "fluc_ratio": -0.06, "high_price": 807.19, "last_price": 803.61, "low_price": 803.61, "month": "05", "start_price": 804.44, "total_price": 45399959, "volume": 119668, "volume_price": 479512, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.63, "per": 35.63}, {"date": "20110517", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.62, "fluc_ratio": -0.95, "high_price": 805.39, "last_price": 795.99, "low_price": 795.99, "month": "05", "start_price": 804.47, "total_price": 44978586, "volume": 147118, "volume_price": 502410, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.61, "per": 35.31}, {"date": "20110518", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.54, "fluc_ratio": -1.32, "high_price": 799.79, "last_price": 785.45, "low_price": 785.44, "month": "05", "start_price": 798.82, "total_price": 44395991, "volume": 155977, "volume_price": 586281, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.59, "per": 34.85}, {"date": "20110519", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -19.48, "fluc_ratio": -2.48, "high_price": 789.43, "last_price": 765.97, "low_price": 765.95, "month": "05", "start_price": 789.14, "total_price": 43292255, "volume": 168404, "volume_price": 661415, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.55, "per": 33.99}, {"date": "20110520", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.55, "fluc_ratio": -0.2, "high_price": 768.83, "last_price": 764.42, "low_price": 761.6, "month": "05", "start_price": 767.24, "total_price": 44293716, "volume": 135272, "volume_price": 631773, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.55, "per": 33.92}, {"date": "20110523", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -21.56, "fluc_ratio": -2.82, "high_price": 763.95, "last_price": 742.86, "low_price": 742.82, "month": "05", "start_price": 763.3, "total_price": 43047177, "volume": 122717, "volume_price": 522751, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.53, "per": 31.76}, {"date": "20110524", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.43, "fluc_ratio": -0.06, "high_price": 744.34, "last_price": 742.43, "low_price": 737.27, "month": "05", "start_price": 738.08, "total_price": 43016498, "volume": 109627, "volume_price": 453277, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.53, "per": 31.74}, {"date": "20110525", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.72, "fluc_ratio": -1.17, "high_price": 751.5, "last_price": 733.71, "low_price": 733.69, "month": "05", "start_price": 746.22, "total_price": 42605552, "volume": 107719, "volume_price": 495220, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.51, "per": 31.38}, {"date": "20110526", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.86, "fluc_ratio": 2.16, "high_price": 750, "last_price": 749.57, "low_price": 741.51, "month": "05", "start_price": 741.53, "total_price": 43524949, "volume": 130321, "volume_price": 492003, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.54, "per": 32.27}, {"date": "20110527", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.71, "fluc_ratio": 0.76, "high_price": 756.97, "last_price": 755.28, "low_price": 752.89, "month": "05", "start_price": 753.16, "total_price": 43869918, "volume": 130989, "volume_price": 454713, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.56, "per": 32.52}, {"date": "20110530", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.16, "fluc_ratio": -1.21, "high_price": 760.39, "last_price": 746.12, "low_price": 745.65, "month": "05", "start_price": 759.81, "total_price": 43351073, "volume": 102891, "volume_price": 383031, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.54, "per": 32.12}, {"date": "20110531", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.81, "fluc_ratio": 0.78, "high_price": 752.04, "last_price": 751.93, "low_price": 747.65, "month": "05", "start_price": 749.42, "total_price": 43686018, "volume": 132541, "volume_price": 507729, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.55, "per": 32.37}, {"date": "20110601", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.22, "fluc_ratio": 0.03, "high_price": 756.18, "last_price": 752.15, "low_price": 751.11, "month": "06", "start_price": 756.1, "total_price": 43689133, "volume": 123746, "volume_price": 417983, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.55, "per": 32.42}, {"date": "20110602", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.87, "fluc_ratio": -1.31, "high_price": 748.08, "last_price": 742.28, "low_price": 736.56, "month": "06", "start_price": 737.48, "total_price": 43224786, "volume": 135619, "volume_price": 506823, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.53, "per": 31.99}, {"date": "20110603", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.16, "fluc_ratio": -0.43, "high_price": 749.94, "last_price": 739.12, "low_price": 738.76, "month": "06", "start_price": 747.12, "total_price": 43039738, "volume": 123396, "volume_price": 414109, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.53, "per": 31.59}, {"date": "20110607", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.75, "fluc_ratio": -0.78, "high_price": 739.04, "last_price": 733.37, "low_price": 731.41, "month": "06", "start_price": 736.44, "total_price": 42712880, "volume": 102228, "volume_price": 346395, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.51, "per": 31.43}, {"date": "20110608", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.44, "fluc_ratio": -0.61, "high_price": 736.64, "last_price": 728.93, "low_price": 727.03, "month": "06", "start_price": 733.33, "total_price": 42459682, "volume": 115749, "volume_price": 407917, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.51, "per": 31.29}, {"date": "20110609", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.28, "fluc_ratio": 1.27, "high_price": 739.61, "last_price": 738.21, "low_price": 730.73, "month": "06", "start_price": 730.73, "total_price": 43006867, "volume": 137658, "volume_price": 488045, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.52, "per": 31.97}, {"date": "20110610", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.37, "fluc_ratio": -1.95, "high_price": 744.25, "last_price": 723.84, "low_price": 723.84, "month": "06", "start_price": 743.75, "total_price": 42177815, "volume": 128495, "volume_price": 451426, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.49, "per": 31.36}, {"date": "20110613", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.94, "fluc_ratio": -2.34, "high_price": 722.11, "last_price": 706.9, "low_price": 702.99, "month": "06", "start_price": 720.24, "total_price": 41206450, "volume": 154384, "volume_price": 444438, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.46, "per": 30.6}, {"date": "20110614", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.45, "fluc_ratio": 0.77, "high_price": 713.28, "last_price": 712.35, "low_price": 708.01, "month": "06", "start_price": 708.01, "total_price": 41641138, "volume": 148139, "volume_price": 438535, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.47, "per": 30.81}, {"date": "20110615", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.14, "fluc_ratio": 0.16, "high_price": 718.42, "last_price": 713.49, "low_price": 709.62, "month": "06", "start_price": 717.74, "total_price": 41711065, "volume": 131261, "volume_price": 463358, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.48, "per": 30.76}, {"date": "20110616", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.25, "fluc_ratio": -1.02, "high_price": 710.99, "last_price": 706.24, "low_price": 704.98, "month": "06", "start_price": 706.52, "total_price": 41289790, "volume": 127162, "volume_price": 399599, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.46, "per": 30.43}, {"date": "20110617", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.41, "fluc_ratio": -1.19, "high_price": 713.49, "last_price": 697.83, "low_price": 692.76, "month": "06", "start_price": 711.74, "total_price": 40800181, "volume": 115130, "volume_price": 501636, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.44, "per": 30.08}, {"date": "20110620", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.97, "fluc_ratio": -1, "high_price": 703.02, "last_price": 690.86, "low_price": 690.83, "month": "06", "start_price": 700.81, "total_price": 40390463, "volume": 104608, "volume_price": 405200, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.43, "per": 29.78}, {"date": "20110621", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.76, "fluc_ratio": 0.69, "high_price": 698.11, "last_price": 695.62, "low_price": 688.7, "month": "06", "start_price": 695.41, "total_price": 40673291, "volume": 129127, "volume_price": 414703, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.44, "per": 29.99}, {"date": "20110622", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.37, "fluc_ratio": 1.06, "high_price": 705.85, "last_price": 702.99, "low_price": 702.62, "month": "06", "start_price": 702.94, "total_price": 41132368, "volume": 140917, "volume_price": 484748, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.45, "per": 30.29}, {"date": "20110623", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.61, "fluc_ratio": 0.09, "high_price": 707.51, "last_price": 703.6, "low_price": 703.58, "month": "06", "start_price": 704.38, "total_price": 41168622, "volume": 128856, "volume_price": 422150, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.45, "per": 30.57}, {"date": "20110624", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.42, "fluc_ratio": 2.33, "high_price": 720.08, "last_price": 720.02, "low_price": 707.76, "month": "06", "start_price": 707.76, "total_price": 42132950, "volume": 133905, "volume_price": 541382, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.49, "per": 31.27}, {"date": "20110627", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.06, "fluc_ratio": 0.01, "high_price": 721.35, "last_price": 720.08, "low_price": 715.48, "month": "06", "start_price": 717.73, "total_price": 42137417, "volume": 122518, "volume_price": 517973, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.49, "per": 31.27}, {"date": "20110628", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.1, "fluc_ratio": -0.15, "high_price": 727.9, "last_price": 718.98, "low_price": 718.98, "month": "06", "start_price": 727.74, "total_price": 42088212, "volume": 145630, "volume_price": 655707, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.49, "per": 31.18}, {"date": "20110629", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.64, "fluc_ratio": 0.37, "high_price": 726.63, "last_price": 721.62, "low_price": 718.19, "month": "06", "start_price": 726.44, "total_price": 42248776, "volume": 145896, "volume_price": 511810, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.49, "per": 31.29}, {"date": "20110630", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.53, "fluc_ratio": 0.49, "high_price": 726.37, "last_price": 725.15, "low_price": 721.93, "month": "06", "start_price": 726.13, "total_price": 42524532, "volume": 131245, "volume_price": 491418, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.5, "per": 31.44}, {"date": "20110701", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.52, "fluc_ratio": 1.04, "high_price": 733.84, "last_price": 732.67, "low_price": 730.98, "month": "07", "start_price": 730.98, "total_price": 42967866, "volume": 134072, "volume_price": 571707, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.52, "per": 31.77}, {"date": "20110704", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.83, "fluc_ratio": 1.61, "high_price": 744.92, "last_price": 744.5, "low_price": 739.09, "month": "07", "start_price": 739.59, "total_price": 43657259, "volume": 151275, "volume_price": 660778, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.54, "per": 32.28}, {"date": "20110705", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.82, "fluc_ratio": 0.65, "high_price": 749.34, "last_price": 749.32, "low_price": 744.93, "month": "07", "start_price": 747.96, "total_price": 43944327, "volume": 132208, "volume_price": 561667, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.55, "per": 32.49}, {"date": "20110706", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.47, "fluc_ratio": -0.06, "high_price": 750.6, "last_price": 748.85, "low_price": 746.19, "month": "07", "start_price": 750.31, "total_price": 43961801, "volume": 129311, "volume_price": 537128, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.55, "per": 31.53}, {"date": "20110707", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.23, "fluc_ratio": 0.03, "high_price": 752.5, "last_price": 749.08, "low_price": 748.52, "month": "07", "start_price": 750.45, "total_price": 43979668, "volume": 146779, "volume_price": 645474, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.55, "per": 31.54}, {"date": "20110708", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.47, "fluc_ratio": 0.33, "high_price": 754.49, "last_price": 751.55, "low_price": 750.02, "month": "07", "start_price": 754.22, "total_price": 44126771, "volume": 144275, "volume_price": 627259, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.56, "per": 31.5}, {"date": "20110711", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.56, "fluc_ratio": 0.07, "high_price": 755.73, "last_price": 752.11, "low_price": 752.05, "month": "07", "start_price": 752.17, "total_price": 44114728, "volume": 154180, "volume_price": 637212, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.56, "per": 31.51}, {"date": "20110712", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.22, "fluc_ratio": -2.16, "high_price": 745.58, "last_price": 735.89, "low_price": 735.89, "month": "07", "start_price": 744.01, "total_price": 43236321, "volume": 186536, "volume_price": 822636, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.52, "per": 30.86}, {"date": "20110713", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.88, "fluc_ratio": 0.8, "high_price": 742.77, "last_price": 741.77, "low_price": 737.67, "month": "07", "start_price": 739.4, "total_price": 43448026, "volume": 159067, "volume_price": 732475, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.54, "per": 31.08}, {"date": "20110714", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.11, "fluc_ratio": 0.28, "high_price": 744.66, "last_price": 743.88, "low_price": 740.83, "month": "07", "start_price": 744.25, "total_price": 43569458, "volume": 120566, "volume_price": 570128, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.54, "per": 31.19}, {"date": "20110715", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.28, "fluc_ratio": 2.05, "high_price": 759.17, "last_price": 759.16, "low_price": 747.18, "month": "07", "start_price": 747.18, "total_price": 44466570, "volume": 147083, "volume_price": 687325, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.57, "per": 31.84}, {"date": "20110718", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.12, "fluc_ratio": 2.39, "high_price": 777.39, "last_price": 777.28, "low_price": 764.73, "month": "07", "start_price": 766.66, "total_price": 45531508, "volume": 198141, "volume_price": 815852, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.61, "per": 32.63}, {"date": "20110719", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.92, "fluc_ratio": 1.15, "high_price": 786.42, "last_price": 786.2, "low_price": 778.41, "month": "07", "start_price": 778.41, "total_price": 45876560, "volume": 190968, "volume_price": 986057, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.63, "per": 33.2}, {"date": "20110720", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.14, "fluc_ratio": 0.65, "high_price": 796.03, "last_price": 791.34, "low_price": 789.29, "month": "07", "start_price": 795.5, "total_price": 46217879, "volume": 192585, "volume_price": 980217, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.64, "per": 33.31}, {"date": "20110721", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.77, "fluc_ratio": -0.1, "high_price": 795.43, "last_price": 790.57, "low_price": 790.4, "month": "07", "start_price": 795.13, "total_price": 46190092, "volume": 194876, "volume_price": 788041, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.64, "per": 33.32}, {"date": "20110722", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.9, "fluc_ratio": 0.87, "high_price": 800.57, "last_price": 797.47, "low_price": 795.28, "month": "07", "start_price": 796.74, "total_price": 46609209, "volume": 193614, "volume_price": 830485, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.66, "per": 33.62}, {"date": "20110725", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.49, "fluc_ratio": -0.69, "high_price": 799.53, "last_price": 791.98, "low_price": 791.94, "month": "07", "start_price": 798.61, "total_price": 46316916, "volume": 184364, "volume_price": 748712, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.64, "per": 33.17}, {"date": "20110726", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.57, "fluc_ratio": 1.21, "high_price": 801.58, "last_price": 801.55, "low_price": 793.18, "month": "07", "start_price": 796.24, "total_price": 46871061, "volume": 212502, "volume_price": 861276, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.66, "per": 33.57}, {"date": "20110727", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.42, "fluc_ratio": 0.55, "high_price": 807.26, "last_price": 805.97, "low_price": 800.39, "month": "07", "start_price": 802.47, "total_price": 47132753, "volume": 174958, "volume_price": 857049, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.67, "per": 33.75}, {"date": "20110728", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.15, "fluc_ratio": -0.27, "high_price": 805.98, "last_price": 803.82, "low_price": 796.01, "month": "07", "start_price": 797.12, "total_price": 47065257, "volume": 167279, "volume_price": 868052, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.67, "per": 33.66}, {"date": "20110729", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.1, "fluc_ratio": -0.14, "high_price": 812.57, "last_price": 802.72, "low_price": 802.72, "month": "07", "start_price": 808.24, "total_price": 47054939, "volume": 156925, "volume_price": 874555, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.67, "per": 33.62}, {"date": "20110801", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.6, "fluc_ratio": 1.69, "high_price": 816.35, "last_price": 816.32, "low_price": 810.9, "month": "08", "start_price": 811.29, "total_price": 47981105, "volume": 142709, "volume_price": 837375, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.7, "per": 34.09}, {"date": "20110802", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.99, "fluc_ratio": -1.59, "high_price": 815.49, "last_price": 803.33, "low_price": 797.68, "month": "08", "start_price": 814.72, "total_price": 47152831, "volume": 165306, "volume_price": 777930, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.67, "per": 33.58}, {"date": "20110803", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.57, "fluc_ratio": -1.07, "high_price": 794.84, "last_price": 794.76, "low_price": 781.6, "month": "08", "start_price": 788.57, "total_price": 46665208, "volume": 145172, "volume_price": 749700, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.65, "per": 33.3}, {"date": "20110804", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.92, "fluc_ratio": -1.37, "high_price": 808.14, "last_price": 783.84, "low_price": 783.84, "month": "08", "start_price": 803.04, "total_price": 46025070, "volume": 154727, "volume_price": 942687, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.63, "per": 32.85}, {"date": "20110805", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -39.88, "fluc_ratio": -5.09, "high_price": 761.42, "last_price": 743.96, "low_price": 722.15, "month": "08", "start_price": 741.21, "total_price": 44244368, "volume": 190317, "volume_price": 1240791, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.54, "per": 31.19}, {"date": "20110808", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -50.76, "fluc_ratio": -6.82, "high_price": 744.98, "last_price": 693.2, "low_price": 663.56, "month": "08", "start_price": 734.8, "total_price": 41231633, "volume": 210165, "volume_price": 1225572, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.46, "per": 30.13}, {"date": "20110809", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -48.56, "fluc_ratio": -7.01, "high_price": 668.92, "last_price": 644.64, "low_price": 604.04, "month": "08", "start_price": 668.92, "total_price": 38376871, "volume": 245660, "volume_price": 1108419, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.35, "per": 28.15}, {"date": "20110810", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 29.98, "fluc_ratio": 4.65, "high_price": 682.93, "last_price": 674.62, "low_price": 668.89, "month": "08", "start_price": 680.6, "total_price": 40123450, "volume": 171314, "volume_price": 902968, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.42, "per": 29.48}, {"date": "20110811", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 26.12, "fluc_ratio": 3.87, "high_price": 700.77, "last_price": 700.74, "low_price": 640.38, "month": "08", "start_price": 643.42, "total_price": 41687299, "volume": 201715, "volume_price": 1038951, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.47, "per": 30.63}, {"date": "20110812", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.75, "fluc_ratio": 0.39, "high_price": 730.56, "last_price": 703.49, "low_price": 703.07, "month": "08", "start_price": 720.34, "total_price": 41858214, "volume": 202868, "volume_price": 1295900, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.48, "per": 30.85}, {"date": "20110816", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 32.72, "fluc_ratio": 4.65, "high_price": 736.25, "last_price": 736.21, "low_price": 726.79, "month": "08", "start_price": 728.69, "total_price": 43804931, "volume": 185375, "volume_price": 1252563, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.55, "per": 32.29}, {"date": "20110817", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.51, "fluc_ratio": 1.7, "high_price": 750.07, "last_price": 748.72, "low_price": 736.44, "month": "08", "start_price": 737.6, "total_price": 44555064, "volume": 210818, "volume_price": 1488618, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.58, "per": 32.41}, {"date": "20110818", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.47, "fluc_ratio": -0.06, "high_price": 761.32, "last_price": 748.25, "low_price": 732.41, "month": "08", "start_price": 756.16, "total_price": 44528372, "volume": 245676, "volume_price": 1660824, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.57, "per": 32.39}, {"date": "20110819", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -47.95, "fluc_ratio": -6.41, "high_price": 730.94, "last_price": 700.3, "low_price": 700.2, "month": "08", "start_price": 719.47, "total_price": 41677451, "volume": 234999, "volume_price": 1549747, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.47, "per": 30.31}, {"date": "20110822", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.19, "fluc_ratio": -2.31, "high_price": 713.71, "last_price": 684.11, "low_price": 678.09, "month": "08", "start_price": 709.04, "total_price": 40341390, "volume": 212981, "volume_price": 1135486, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.43, "per": 29.24}, {"date": "20110823", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.88, "fluc_ratio": 2.18, "high_price": 699.79, "last_price": 698.99, "low_price": 686.41, "month": "08", "start_price": 695.75, "total_price": 41219455, "volume": 183801, "volume_price": 1185347, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.46, "per": 29.88}, {"date": "20110824", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.9, "fluc_ratio": -1.27, "high_price": 713.27, "last_price": 690.09, "low_price": 690.09, "month": "08", "start_price": 711.13, "total_price": 40695627, "volume": 217961, "volume_price": 1153934, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.44, "per": 29.5}, {"date": "20110825", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.81, "fluc_ratio": -0.12, "high_price": 708.63, "last_price": 689.28, "low_price": 686.93, "month": "08", "start_price": 703.83, "total_price": 40649850, "volume": 189068, "volume_price": 928852, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.44, "per": 29.47}, {"date": "20110826", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.38, "fluc_ratio": -0.06, "high_price": 695.81, "last_price": 688.9, "low_price": 684.13, "month": "08", "start_price": 688.55, "total_price": 40632536, "volume": 182181, "volume_price": 702985, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.44, "per": 29.48}, {"date": "20110829", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.17, "fluc_ratio": 2.35, "high_price": 705.19, "last_price": 705.07, "low_price": 695.15, "month": "08", "start_price": 701.81, "total_price": 41642219, "volume": 147484, "volume_price": 744646, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.47, "per": 30.3}, {"date": "20110830", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.62, "fluc_ratio": 0.94, "high_price": 715.89, "last_price": 711.69, "low_price": 709.17, "month": "08", "start_price": 714.85, "total_price": 42035143, "volume": 194135, "volume_price": 967592, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.49, "per": 30.58}, {"date": "20110831", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.94, "fluc_ratio": 0.83, "high_price": 717.65, "last_price": 717.63, "low_price": 710.39, "month": "08", "start_price": 716.92, "total_price": 42396042, "volume": 177308, "volume_price": 850135, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.5, "per": 30.84}, {"date": "20110901", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.8, "fluc_ratio": -0.53, "high_price": 729.84, "last_price": 713.83, "low_price": 710.89, "month": "09", "start_price": 722.9, "total_price": 42171612, "volume": 199510, "volume_price": 1017672, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.49, "per": 30.67}, {"date": "20110902", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.11, "fluc_ratio": 1, "high_price": 721.06, "last_price": 720.94, "low_price": 711.74, "month": "09", "start_price": 716.26, "total_price": 42594521, "volume": 201566, "volume_price": 1022981, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.51, "per": 31}, {"date": "20110905", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.78, "fluc_ratio": -2.6, "high_price": 719.35, "last_price": 702.16, "low_price": 701.53, "month": "09", "start_price": 714.84, "total_price": 41486186, "volume": 181537, "volume_price": 927245, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.47, "per": 30.2}, {"date": "20110906", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -21.18, "fluc_ratio": -3.02, "high_price": 697.02, "last_price": 680.98, "low_price": 671.65, "month": "09", "start_price": 692.38, "total_price": 40235575, "volume": 212835, "volume_price": 1331890, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.42, "per": 29.28}, {"date": "20110907", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.39, "fluc_ratio": 2.85, "high_price": 700.69, "last_price": 700.37, "low_price": 691.99, "month": "09", "start_price": 694.58, "total_price": 41384354, "volume": 139495, "volume_price": 773018, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.46, "per": 30.13}, {"date": "20110908", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.89, "fluc_ratio": -0.84, "high_price": 708.94, "last_price": 694.48, "low_price": 690.87, "month": "09", "start_price": 708.01, "total_price": 41037151, "volume": 145703, "volume_price": 962569, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.45, "per": 29.89}, {"date": "20110909", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.9, "fluc_ratio": -0.85, "high_price": 697.63, "last_price": 688.58, "low_price": 685.37, "month": "09", "start_price": 692.63, "total_price": 40706920, "volume": 117814, "volume_price": 723626, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.44, "per": 32.5}, {"date": "20110914", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -27.35, "fluc_ratio": -3.97, "high_price": 691.09, "last_price": 661.23, "low_price": 661.16, "month": "09", "start_price": 690.34, "total_price": 39090007, "volume": 127444, "volume_price": 729558, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.39, "per": 31.27}, {"date": "20110915", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.27, "fluc_ratio": 0.49, "high_price": 681.66, "last_price": 664.5, "low_price": 650.02, "month": "09", "start_price": 679.95, "total_price": 39283644, "volume": 149135, "volume_price": 792692, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.39, "per": 31.43}, {"date": "20110916", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.64, "fluc_ratio": 3.11, "high_price": 685.16, "last_price": 685.14, "low_price": 673.09, "month": "09", "start_price": 677.92, "total_price": 40509129, "volume": 154675, "volume_price": 822687, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.44, "per": 32.46}, {"date": "20110919", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.68, "fluc_ratio": -1.27, "high_price": 692.3, "last_price": 676.46, "low_price": 676.44, "month": "09", "start_price": 683.89, "total_price": 40001608, "volume": 168409, "volume_price": 909929, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.42, "per": 32.06}, {"date": "20110920", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.23, "fluc_ratio": 2.69, "high_price": 695.16, "last_price": 694.69, "low_price": 671.31, "month": "09", "start_price": 675.46, "total_price": 41095060, "volume": 189788, "volume_price": 1068554, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.46, "per": 33.05}, {"date": "20110921", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.55, "fluc_ratio": 1.66, "high_price": 710.18, "last_price": 706.24, "low_price": 697.31, "month": "09", "start_price": 698.97, "total_price": 41779541, "volume": 211831, "volume_price": 1327311, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.48, "per": 33.6}, {"date": "20110922", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.06, "fluc_ratio": -1.42, "high_price": 704.1, "last_price": 696.18, "low_price": 691.63, "month": "09", "start_price": 693.01, "total_price": 41192679, "volume": 197612, "volume_price": 1074648, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.46, "per": 33.12}, {"date": "20110923", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -35.54, "fluc_ratio": -5.11, "high_price": 674.14, "last_price": 660.64, "low_price": 660.64, "month": "09", "start_price": 672.08, "total_price": 39089185, "volume": 221501, "volume_price": 1113405, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.39, "per": 31.43}, {"date": "20110926", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -52.31, "fluc_ratio": -7.92, "high_price": 672.31, "last_price": 608.33, "low_price": 606.43, "month": "09", "start_price": 671.43, "total_price": 36098822, "volume": 276519, "volume_price": 1178616, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.28, "per": 28.94}, {"date": "20110927", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 37.36, "fluc_ratio": 6.14, "high_price": 646.11, "last_price": 645.69, "low_price": 628.2, "month": "09", "start_price": 628.2, "total_price": 38314828, "volume": 228771, "volume_price": 922759, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.36, "per": 30.74}, {"date": "20110928", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.38, "fluc_ratio": -0.21, "high_price": 660.13, "last_price": 644.31, "low_price": 644.31, "month": "09", "start_price": 654.86, "total_price": 38234329, "volume": 196698, "volume_price": 966292, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.35, "per": 30.68}, {"date": "20110929", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.66, "fluc_ratio": 2.43, "high_price": 659.97, "last_price": 659.97, "low_price": 638.01, "month": "09", "start_price": 640.22, "total_price": 39170627, "volume": 189948, "volume_price": 917638, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.39, "per": 32.35}, {"date": "20110930", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.99, "fluc_ratio": 1.21, "high_price": 671.61, "last_price": 667.96, "low_price": 661.3, "month": "09", "start_price": 663.93, "total_price": 39645340, "volume": 209116, "volume_price": 897237, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.4, "per": 32.75}, {"date": "20111004", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -21.02, "fluc_ratio": -3.15, "high_price": 646.96, "last_price": 646.94, "low_price": 627.58, "month": "10", "start_price": 638.17, "total_price": 38397489, "volume": 178407, "volume_price": 857309, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.36, "per": 31.71}, {"date": "20111005", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -21.69, "fluc_ratio": -3.35, "high_price": 657.01, "last_price": 625.25, "low_price": 625.22, "month": "10", "start_price": 656.14, "total_price": 37110073, "volume": 212343, "volume_price": 1010128, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.31, "per": 30.65}, {"date": "20111006", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.93, "fluc_ratio": 2.87, "high_price": 654.48, "last_price": 643.18, "low_price": 639.72, "month": "10", "start_price": 645.18, "total_price": 38135448, "volume": 217627, "volume_price": 1080150, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.35, "per": 31.71}, {"date": "20111007", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.18, "fluc_ratio": 2.2, "high_price": 661.35, "last_price": 657.36, "low_price": 654.91, "month": "10", "start_price": 658.87, "total_price": 38976419, "volume": 195824, "volume_price": 1036885, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.38, "per": 32.42}, {"date": "20111010", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 21.81, "fluc_ratio": 3.32, "high_price": 679.17, "last_price": 679.17, "low_price": 663.44, "month": "10", "start_price": 663.44, "total_price": 40269224, "volume": 212674, "volume_price": 1136243, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.43, "per": 33.5}, {"date": "20111011", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.95, "fluc_ratio": 0.58, "high_price": 693.5, "last_price": 683.12, "low_price": 683.12, "month": "10", "start_price": 693.5, "total_price": 40503581, "volume": 299611, "volume_price": 1303007, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.43, "per": 33.69}, {"date": "20111012", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.32, "fluc_ratio": 2.54, "high_price": 700.44, "last_price": 700.44, "low_price": 684.94, "month": "10", "start_price": 686.03, "total_price": 41538355, "volume": 276557, "volume_price": 1610119, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.47, "per": 34.6}, {"date": "20111013", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.02, "fluc_ratio": 1.43, "high_price": 715.62, "last_price": 710.46, "low_price": 710.03, "month": "10", "start_price": 710.65, "total_price": 42163266, "volume": 271300, "volume_price": 1437755, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.49, "per": 35.08}, {"date": "20111014", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.91, "fluc_ratio": 0.97, "high_price": 717.38, "last_price": 717.37, "low_price": 703.78, "month": "10", "start_price": 710.7, "total_price": 42575020, "volume": 251374, "volume_price": 1602432, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.51, "per": 35.44}, {"date": "20111017", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.62, "fluc_ratio": 2.6, "high_price": 736.03, "last_price": 735.99, "low_price": 726.04, "month": "10", "start_price": 727.29, "total_price": 43682803, "volume": 253534, "volume_price": 1486068, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.55, "per": 36.36}, {"date": "20111018", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.25, "fluc_ratio": 0.03, "high_price": 739.78, "last_price": 736.24, "low_price": 721.58, "month": "10", "start_price": 721.58, "total_price": 43701211, "volume": 251375, "volume_price": 1577618, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.55, "per": 36.38}, {"date": "20111019", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.16, "fluc_ratio": 1.38, "high_price": 750.37, "last_price": 746.4, "low_price": 742.65, "month": "10", "start_price": 746.67, "total_price": 44304457, "volume": 268294, "volume_price": 1712193, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.57, "per": 36.89}, {"date": "20111020", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -28.12, "fluc_ratio": -3.77, "high_price": 755.52, "last_price": 718.28, "low_price": 718.28, "month": "10", "start_price": 750.4, "total_price": 42638994, "volume": 308209, "volume_price": 1800237, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.51, "per": 35.49}, {"date": "20111021", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 30.29, "fluc_ratio": 4.22, "high_price": 748.58, "last_price": 748.57, "low_price": 731.09, "month": "10", "start_price": 736.56, "total_price": 44501024, "volume": 243571, "volume_price": 1568158, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.57, "per": 36.85}, {"date": "20111024", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 21.05, "fluc_ratio": 2.81, "high_price": 769.65, "last_price": 769.62, "low_price": 760.41, "month": "10", "start_price": 763.77, "total_price": 45763534, "volume": 272324, "volume_price": 1749798, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.61, "per": 38.69}, {"date": "20111025", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.34, "fluc_ratio": -0.69, "high_price": 776.39, "last_price": 764.28, "low_price": 762.64, "month": "10", "start_price": 774.66, "total_price": 45446845, "volume": 289343, "volume_price": 1849643, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.6, "per": 38.66}, {"date": "20111026", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.58, "fluc_ratio": 1.78, "high_price": 777.88, "last_price": 777.86, "low_price": 756.05, "month": "10", "start_price": 756.6, "total_price": 46254651, "volume": 244256, "volume_price": 1785952, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.63, "per": 39.35}, {"date": "20111027", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.12, "fluc_ratio": -0.53, "high_price": 786.8, "last_price": 773.74, "low_price": 771.56, "month": "10", "start_price": 784.79, "total_price": 46012820, "volume": 267924, "volume_price": 1713352, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.62, "per": 39.14}, {"date": "20111028", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.87, "fluc_ratio": -1.79, "high_price": 784.07, "last_price": 759.87, "low_price": 752.2, "month": "10", "start_price": 784.07, "total_price": 45196113, "volume": 235179, "volume_price": 1573503, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.59, "per": 38.56}, {"date": "20111031", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.77, "fluc_ratio": -0.36, "high_price": 764.31, "last_price": 757.1, "low_price": 753.06, "month": "10", "start_price": 762.26, "total_price": 45028607, "volume": 194283, "volume_price": 1057900, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.59, "per": 38.39}, {"date": "20111101", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.61, "fluc_ratio": 0.34, "high_price": 761.14, "last_price": 759.71, "low_price": 750.74, "month": "11", "start_price": 750.75, "total_price": 45352609, "volume": 217152, "volume_price": 1294595, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.59, "per": 60.06}, {"date": "20111102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.95, "fluc_ratio": 0.52, "high_price": 763.67, "last_price": 763.66, "low_price": 736.37, "month": "11", "start_price": 741.05, "total_price": 45648489, "volume": 223120, "volume_price": 1464954, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.61, "per": 37.46}, {"date": "20111103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.25, "fluc_ratio": -1.47, "high_price": 770.85, "last_price": 752.41, "low_price": 752.39, "month": "11", "start_price": 770.85, "total_price": 44975587, "volume": 196751, "volume_price": 1165625, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.58, "per": 36.74}, {"date": "20111104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 28.58, "fluc_ratio": 3.8, "high_price": 780.99, "last_price": 780.99, "low_price": 769.32, "month": "11", "start_price": 769.67, "total_price": 46663043, "volume": 246070, "volume_price": 1317406, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.64, "per": 38.19}, {"date": "20111107", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.86, "fluc_ratio": 1.52, "high_price": 794.88, "last_price": 792.85, "low_price": 783.55, "month": "11", "start_price": 786.34, "total_price": 47375299, "volume": 251039, "volume_price": 1404243, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.67, "per": 38.78}, {"date": "20111108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.68, "fluc_ratio": -0.84, "high_price": 800.74, "last_price": 786.17, "low_price": 786.17, "month": "11", "start_price": 800.73, "total_price": 46984242, "volume": 246821, "volume_price": 1415682, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.65, "per": 38.47}, {"date": "20111109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.01, "fluc_ratio": 0.38, "high_price": 797.4, "last_price": 789.18, "low_price": 781.23, "month": "11", "start_price": 795.69, "total_price": 47167668, "volume": 215196, "volume_price": 1601208, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.66, "per": 38.62}, {"date": "20111110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -31.47, "fluc_ratio": -3.99, "high_price": 767.08, "last_price": 757.71, "low_price": 751.1, "month": "11", "start_price": 765.4, "total_price": 45419623, "volume": 272453, "volume_price": 1494338, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.59, "per": 37.32}, {"date": "20111111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.9, "fluc_ratio": 2.23, "high_price": 775.18, "last_price": 774.61, "low_price": 764.36, "month": "11", "start_price": 772.16, "total_price": 46550042, "volume": 279098, "volume_price": 1433970, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.63, "per": 37.77}, {"date": "20111114", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.76, "fluc_ratio": 2.55, "high_price": 795.12, "last_price": 794.37, "low_price": 786.57, "month": "11", "start_price": 787.08, "total_price": 47748414, "volume": 259841, "volume_price": 1353142, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.67, "per": 37.7}, {"date": "20111115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.37, "fluc_ratio": -0.55, "high_price": 797.05, "last_price": 790, "low_price": 785.15, "month": "11", "start_price": 793.3, "total_price": 47491169, "volume": 224085, "volume_price": 1137094, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.66, "per": 37.49}, {"date": "20111116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.53, "fluc_ratio": -2.22, "high_price": 799.54, "last_price": 772.47, "low_price": 772.46, "month": "11", "start_price": 799.54, "total_price": 46436791, "volume": 262270, "volume_price": 1708025, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.63, "per": 36.67}, {"date": "20111117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.89, "fluc_ratio": 2.06, "high_price": 788.36, "last_price": 788.36, "low_price": 771.05, "month": "11", "start_price": 778.46, "total_price": 47392691, "volume": 218384, "volume_price": 1340701, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.66, "per": 37.42}, {"date": "20111118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.83, "fluc_ratio": -0.87, "high_price": 783.88, "last_price": 781.53, "low_price": 775.61, "month": "11", "start_price": 775.9, "total_price": 46984115, "volume": 236630, "volume_price": 1461304, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.65, "per": 37.15}, {"date": "20111121", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.38, "fluc_ratio": -1.2, "high_price": 783.82, "last_price": 772.15, "low_price": 772.15, "month": "11", "start_price": 783.02, "total_price": 46420665, "volume": 224793, "volume_price": 1210566, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.63, "per": 36.71}, {"date": "20111122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.31, "fluc_ratio": 1.85, "high_price": 786.52, "last_price": 786.46, "low_price": 763.71, "month": "11", "start_price": 763.92, "total_price": 47281803, "volume": 221491, "volume_price": 1331025, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.66, "per": 37.39}, {"date": "20111123", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -24.23, "fluc_ratio": -3.08, "high_price": 787.46, "last_price": 762.23, "low_price": 758.35, "month": "11", "start_price": 787.46, "total_price": 45842808, "volume": 206985, "volume_price": 1245706, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.61, "per": 36.19}, {"date": "20111124", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.25, "fluc_ratio": 0.56, "high_price": 770.53, "last_price": 766.48, "low_price": 754.93, "month": "11", "start_price": 761.19, "total_price": 46102852, "volume": 168528, "volume_price": 1065836, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.62, "per": 36.42}, {"date": "20111125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.16, "fluc_ratio": -1.72, "high_price": 772.35, "last_price": 753.32, "low_price": 746.04, "month": "11", "start_price": 766.16, "total_price": 45315557, "volume": 202603, "volume_price": 1257160, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.59, "per": 35.79}, {"date": "20111128", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.18, "fluc_ratio": 1.35, "high_price": 765.15, "last_price": 763.5, "low_price": 758.98, "month": "11", "start_price": 763.56, "total_price": 45913338, "volume": 161131, "volume_price": 1010425, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.61, "per": 36.28}, {"date": "20111129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.31, "fluc_ratio": 1.48, "high_price": 775.27, "last_price": 774.81, "low_price": 766.56, "month": "11", "start_price": 771.84, "total_price": 46619255, "volume": 168658, "volume_price": 1005440, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.63, "per": 36.85}, {"date": "20111130", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.01, "fluc_ratio": -0.39, "high_price": 780.84, "last_price": 771.8, "low_price": 769.96, "month": "11", "start_price": 775.46, "total_price": 46439787, "volume": 169347, "volume_price": 1151570, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.63, "per": 36.72}, {"date": "20111201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.36, "fluc_ratio": -0.05, "high_price": 792.07, "last_price": 771.44, "low_price": 771.44, "month": "12", "start_price": 792.07, "total_price": 46475847, "volume": 214204, "volume_price": 1624621, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.63, "per": 35.44}, {"date": "20111202", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.7, "fluc_ratio": 0.74, "high_price": 777.14, "last_price": 777.14, "low_price": 771.25, "month": "12", "start_price": 773.23, "total_price": 46860648, "volume": 184149, "volume_price": 1624245, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.64, "per": 35.55}, {"date": "20111205", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.95, "fluc_ratio": 1.67, "high_price": 790.6, "last_price": 790.09, "low_price": 779.24, "month": "12", "start_price": 783.21, "total_price": 47942142, "volume": 187818, "volume_price": 1423100, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.67, "per": 36.03}, {"date": "20111206", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.24, "fluc_ratio": -0.66, "high_price": 793.94, "last_price": 784.85, "low_price": 782.7, "month": "12", "start_price": 793.84, "total_price": 47624897, "volume": 226577, "volume_price": 1835426, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.66, "per": 34.4}, {"date": "20111207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.32, "fluc_ratio": 0.68, "high_price": 793.18, "last_price": 790.17, "low_price": 787.17, "month": "12", "start_price": 791.08, "total_price": 47948014, "volume": 190191, "volume_price": 1648346, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.67, "per": 34.64}, {"date": "20111208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.83, "fluc_ratio": 0.36, "high_price": 794.52, "last_price": 793, "low_price": 784.36, "month": "12", "start_price": 792.32, "total_price": 48119024, "volume": 223178, "volume_price": 1489247, "year": "2011", "dividend_ratio": 0.68, "pbr": 1.68, "per": 34.78}, {"date": "20111209", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.71, "fluc_ratio": -0.72, "high_price": 792.63, "last_price": 787.29, "low_price": 781.62, "month": "12", "start_price": 785.38, "total_price": 47772706, "volume": 180836, "volume_price": 1318046, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.67, "per": 34.53}, {"date": "20111212", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.33, "fluc_ratio": 1.31, "high_price": 799.05, "last_price": 797.62, "low_price": 792.15, "month": "12", "start_price": 798.26, "total_price": 48417191, "volume": 191704, "volume_price": 1458426, "year": "2011", "dividend_ratio": 0.68, "pbr": 1.69, "per": 35.08}, {"date": "20111213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.58, "fluc_ratio": -1.2, "high_price": 796.14, "last_price": 788.04, "low_price": 784.38, "month": "12", "start_price": 793.02, "total_price": 47723381, "volume": 220277, "volume_price": 1474391, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.67, "per": 35.19}, {"date": "20111214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.96, "fluc_ratio": -1.14, "high_price": 791.01, "last_price": 779.08, "low_price": 775.84, "month": "12", "start_price": 789.6, "total_price": 47186824, "volume": 195332, "volume_price": 1235293, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.65, "per": 34.78}, {"date": "20111215", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.21, "fluc_ratio": -2.08, "high_price": 779.26, "last_price": 762.87, "low_price": 762.86, "month": "12", "start_price": 773.06, "total_price": 46216516, "volume": 199886, "volume_price": 1345952, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.61, "per": 33.82}, {"date": "20111216", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.75, "fluc_ratio": 1.41, "high_price": 774.71, "last_price": 773.62, "low_price": 765.7, "month": "12", "start_price": 771.95, "total_price": 46876437, "volume": 197651, "volume_price": 1292427, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.64, "per": 34.3}, {"date": "20111219", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -46.68, "fluc_ratio": -6.03, "high_price": 774.78, "last_price": 726.94, "low_price": 699.25, "month": "12", "start_price": 774.61, "total_price": 44047416, "volume": 315593, "volume_price": 1603625, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.54, "per": 32.23}, {"date": "20111220", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.66, "fluc_ratio": 2.29, "high_price": 743.95, "last_price": 743.6, "low_price": 732.32, "month": "12", "start_price": 733.31, "total_price": 45055045, "volume": 189666, "volume_price": 1048003, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.57, "per": 32.94}, {"date": "20111221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.19, "fluc_ratio": 2.04, "high_price": 764.97, "last_price": 758.79, "low_price": 758.79, "month": "12", "start_price": 761.04, "total_price": 46009401, "volume": 239029, "volume_price": 1116014, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.61, "per": 33.62}, {"date": "20111222", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.83, "fluc_ratio": 0.24, "high_price": 765.61, "last_price": 760.62, "low_price": 759.06, "month": "12", "start_price": 762.59, "total_price": 46139166, "volume": 247004, "volume_price": 1027274, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.61, "per": 33.64}, {"date": "20111223", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.74, "fluc_ratio": 0.23, "high_price": 768.25, "last_price": 762.36, "low_price": 760.64, "month": "12", "start_price": 767.35, "total_price": 46254613, "volume": 225552, "volume_price": 1027319, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.61, "per": 33.95}, {"date": "20111226", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.44, "fluc_ratio": -0.19, "high_price": 768.89, "last_price": 760.92, "low_price": 758.66, "month": "12", "start_price": 768.78, "total_price": 46171737, "volume": 216579, "volume_price": 852638, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.61, "per": 33.91}, {"date": "20111227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.13, "fluc_ratio": -1.99, "high_price": 763.76, "last_price": 745.79, "low_price": 737.87, "month": "12", "start_price": 763.15, "total_price": 45260100, "volume": 277641, "volume_price": 1220765, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.58, "per": 33.2}, {"date": "20111228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.74, "fluc_ratio": 0.64, "high_price": 751.35, "last_price": 750.53, "low_price": 747.75, "month": "12", "start_price": 747.97, "total_price": 45744165, "volume": 212237, "volume_price": 973234, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.59, "per": 33.76}, {"date": "20111229", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.7, "fluc_ratio": 1.29, "high_price": 761.94, "last_price": 760.23, "low_price": 749.64, "month": "12", "start_price": 749.85, "total_price": 46471885, "volume": 203116, "volume_price": 1136642, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.61, "per": 33.96}, {"date": "20120102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.24, "fluc_ratio": 1.87, "high_price": 774.51, "last_price": 774.47, "low_price": 766.08, "month": "01", "start_price": 767.84, "total_price": 47342976, "volume": 175092, "volume_price": 1222041, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.64, "per": 34.62}, {"date": "20120103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.55, "fluc_ratio": 1.75, "high_price": 788.29, "last_price": 788.02, "low_price": 778.46, "month": "01", "start_price": 780.45, "total_price": 48173259, "volume": 277319, "volume_price": 1871336, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.67, "per": 35.23}, {"date": "20120104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.97, "fluc_ratio": 0.76, "high_price": 798.24, "last_price": 793.99, "low_price": 791.93, "month": "01", "start_price": 793.57, "total_price": 48546428, "volume": 327608, "volume_price": 1718505, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.68, "per": 35.21}, {"date": "20120105", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.96, "fluc_ratio": 1.25, "high_price": 808.54, "last_price": 803.95, "low_price": 798.97, "month": "01", "start_price": 800.09, "total_price": 49156673, "volume": 315367, "volume_price": 1729334, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.7, "per": 35.69}, {"date": "20120106", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.68, "fluc_ratio": -0.58, "high_price": 809.47, "last_price": 799.27, "low_price": 793.76, "month": "01", "start_price": 809.14, "total_price": 48876539, "volume": 301123, "volume_price": 1560379, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.69, "per": 35.57}, {"date": "20120109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.5, "fluc_ratio": 0.56, "high_price": 804.41, "last_price": 803.77, "low_price": 791.32, "month": "01", "start_price": 799.96, "total_price": 49161505, "volume": 258927, "volume_price": 1530486, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.7, "per": 35.77}, {"date": "20120110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.5, "fluc_ratio": 1.18, "high_price": 814.57, "last_price": 813.27, "low_price": 810.45, "month": "01", "start_price": 810.71, "total_price": 49756351, "volume": 267390, "volume_price": 1415041, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.72, "per": 36.23}, {"date": "20120111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.33, "fluc_ratio": -1.52, "high_price": 816.97, "last_price": 800.94, "low_price": 800.5, "month": "01", "start_price": 816.97, "total_price": 48998631, "volume": 268022, "volume_price": 1448151, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.69, "per": 35.03}, {"date": "20120112", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.36, "fluc_ratio": 0.17, "high_price": 805.93, "last_price": 802.3, "low_price": 796.39, "month": "01", "start_price": 805.29, "total_price": 49080064, "volume": 239394, "volume_price": 1104633, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.7, "per": 35.16}, {"date": "20120113", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.85, "fluc_ratio": 0.23, "high_price": 806.84, "last_price": 804.15, "low_price": 802.48, "month": "01", "start_price": 805.97, "total_price": 49212859, "volume": 240304, "volume_price": 1136157, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.7, "per": 35.68}, {"date": "20120116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.63, "fluc_ratio": -0.58, "high_price": 803.05, "last_price": 799.52, "low_price": 795.51, "month": "01", "start_price": 799.07, "total_price": 48929046, "volume": 215713, "volume_price": 1017149, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.69, "per": 35.53}, {"date": "20120117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.41, "fluc_ratio": -0.05, "high_price": 806.45, "last_price": 799.11, "low_price": 798.49, "month": "01", "start_price": 806.08, "total_price": 48912176, "volume": 274941, "volume_price": 1137297, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.69, "per": 35.51}, {"date": "20120118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.09, "fluc_ratio": -1.51, "high_price": 802.56, "last_price": 787.02, "low_price": 786.99, "month": "01", "start_price": 802.48, "total_price": 48093892, "volume": 253188, "volume_price": 1115541, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.67, "per": 34.76}, {"date": "20120119", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.99, "fluc_ratio": 0.89, "high_price": 796.94, "last_price": 794.01, "low_price": 792.55, "month": "01", "start_price": 794, "total_price": 48528792, "volume": 225428, "volume_price": 1155623, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.68, "per": 35.07}, {"date": "20120120", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.91, "fluc_ratio": -0.37, "high_price": 799.13, "last_price": 791.1, "low_price": 788.11, "month": "01", "start_price": 797.77, "total_price": 48366578, "volume": 221849, "volume_price": 1255903, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.67, "per": 34.95}, {"date": "20120125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.91, "fluc_ratio": -0.24, "high_price": 795.09, "last_price": 789.19, "low_price": 788.36, "month": "01", "start_price": 790.98, "total_price": 48250252, "volume": 190131, "volume_price": 1216345, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.67, "per": 34.87}, {"date": "20120126", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.65, "fluc_ratio": 0.97, "high_price": 798.51, "last_price": 796.84, "low_price": 794.38, "month": "01", "start_price": 794.94, "total_price": 48730008, "volume": 194112, "volume_price": 1026522, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.69, "per": 35.22}, {"date": "20120127", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.64, "fluc_ratio": -0.33, "high_price": 800.14, "last_price": 794.2, "low_price": 793.75, "month": "01", "start_price": 800.08, "total_price": 48571873, "volume": 200179, "volume_price": 938682, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.68, "per": 35.1}, {"date": "20120130", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.5, "fluc_ratio": -0.94, "high_price": 796.61, "last_price": 786.7, "low_price": 786.42, "month": "01", "start_price": 795.48, "total_price": 48113217, "volume": 189847, "volume_price": 800247, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.67, "per": 35.06}, {"date": "20120131", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.77, "fluc_ratio": 0.48, "high_price": 792.78, "last_price": 790.47, "low_price": 787.99, "month": "01", "start_price": 789.72, "total_price": 48341431, "volume": 194662, "volume_price": 978462, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.67, "per": 35.23}, {"date": "20120201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.81, "fluc_ratio": 0.74, "high_price": 796.28, "last_price": 796.28, "low_price": 791.65, "month": "02", "start_price": 793.03, "total_price": 48706849, "volume": 200069, "volume_price": 958791, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.69, "per": 35.5}, {"date": "20120202", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.43, "fluc_ratio": 0.68, "high_price": 804.81, "last_price": 801.71, "low_price": 799.38, "month": "02", "start_price": 804.65, "total_price": 49040082, "volume": 261969, "volume_price": 1209596, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.7, "per": 35.74}, {"date": "20120203", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.21, "fluc_ratio": -0.03, "high_price": 806.2, "last_price": 801.5, "low_price": 798.86, "month": "02", "start_price": 805.82, "total_price": 49076619, "volume": 232815, "volume_price": 1247443, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.7, "per": 35.73}, {"date": "20120206", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.93, "fluc_ratio": -1.36, "high_price": 807.98, "last_price": 790.57, "low_price": 790.05, "month": "02", "start_price": 807.98, "total_price": 48407904, "volume": 232530, "volume_price": 1539001, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.67, "per": 35.24}, {"date": "20120207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.08, "fluc_ratio": 0.39, "high_price": 797.9, "last_price": 793.65, "low_price": 790.32, "month": "02", "start_price": 794.06, "total_price": 48571605, "volume": 245317, "volume_price": 1374974, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.68, "per": 35.38}, {"date": "20120208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.35, "fluc_ratio": 0.17, "high_price": 798.85, "last_price": 795, "low_price": 792.51, "month": "02", "start_price": 795.42, "total_price": 48659166, "volume": 273177, "volume_price": 1437888, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.68, "per": 35.46}, {"date": "20120209", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.37, "fluc_ratio": 0.8, "high_price": 801.52, "last_price": 801.37, "low_price": 791.96, "month": "02", "start_price": 797.18, "total_price": 49139155, "volume": 272740, "volume_price": 1267250, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.7, "per": 35.74}, {"date": "20120210", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.8, "fluc_ratio": 0.97, "high_price": 810.26, "last_price": 809.17, "low_price": 799.35, "month": "02", "start_price": 806.03, "total_price": 49619322, "volume": 309501, "volume_price": 1357503, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.71, "per": 36.47}, {"date": "20120213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.64, "fluc_ratio": 0.7, "high_price": 815.55, "last_price": 814.81, "low_price": 807.9, "month": "02", "start_price": 812.62, "total_price": 49963006, "volume": 290695, "volume_price": 1079318, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.72, "per": 36.73}, {"date": "20120214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.34, "fluc_ratio": 0.53, "high_price": 820.58, "last_price": 819.15, "low_price": 817.79, "month": "02", "start_price": 818.34, "total_price": 50238114, "volume": 312024, "volume_price": 1194590, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.73, "per": 37}, {"date": "20120215", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.79, "fluc_ratio": 0.71, "high_price": 825.18, "last_price": 824.94, "low_price": 819.86, "month": "02", "start_price": 823.53, "total_price": 50597100, "volume": 333609, "volume_price": 1416571, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.75, "per": 37.3}, {"date": "20120216", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.79, "fluc_ratio": -0.58, "high_price": 828.16, "last_price": 820.15, "low_price": 820.11, "month": "02", "start_price": 824.56, "total_price": 50304883, "volume": 310302, "volume_price": 1310255, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.74, "per": 37.09}, {"date": "20120217", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.47, "fluc_ratio": 1.28, "high_price": 832.04, "last_price": 830.62, "low_price": 827.46, "month": "02", "start_price": 829.33, "total_price": 50952435, "volume": 283054, "volume_price": 1290906, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.76, "per": 37.59}, {"date": "20120220", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.74, "fluc_ratio": -0.21, "high_price": 833.81, "last_price": 828.88, "low_price": 826.9, "month": "02", "start_price": 833.53, "total_price": 50845757, "volume": 296863, "volume_price": 1076963, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.75, "per": 37.52}, {"date": "20120221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.48, "fluc_ratio": 0.54, "high_price": 833.5, "last_price": 833.36, "low_price": 827.86, "month": "02", "start_price": 832.18, "total_price": 51226356, "volume": 303584, "volume_price": 1280132, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.76, "per": 37.72}, {"date": "20120222", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.1, "fluc_ratio": 0.13, "high_price": 835.72, "last_price": 834.46, "low_price": 832.12, "month": "02", "start_price": 835.65, "total_price": 51297922, "volume": 344424, "volume_price": 1132690, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.77, "per": 37.74}, {"date": "20120223", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.83, "fluc_ratio": -0.34, "high_price": 835.67, "last_price": 831.63, "low_price": 831.05, "month": "02", "start_price": 834.13, "total_price": 51210505, "volume": 311021, "volume_price": 1084502, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.77, "per": 37.27}, {"date": "20120224", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.6, "fluc_ratio": 0.67, "high_price": 837.76, "last_price": 837.23, "low_price": 832.05, "month": "02", "start_price": 836.77, "total_price": 51563108, "volume": 303822, "volume_price": 1089964, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.78, "per": 37.13}, {"date": "20120227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.15, "fluc_ratio": -1.21, "high_price": 840.46, "last_price": 827.08, "low_price": 827.08, "month": "02", "start_price": 840.28, "total_price": 50711372, "volume": 249942, "volume_price": 877828, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.76, "per": 37.43}, {"date": "20120228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.07, "fluc_ratio": 0.85, "high_price": 834.77, "last_price": 834.15, "low_price": 830.01, "month": "02", "start_price": 833.49, "total_price": 51151721, "volume": 258111, "volume_price": 1026801, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.77, "per": 37.75}, {"date": "20120229", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.94, "fluc_ratio": 0.11, "high_price": 841.2, "last_price": 835.09, "low_price": 835.08, "month": "02", "start_price": 839.96, "total_price": 51242516, "volume": 252388, "volume_price": 1026572, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.77, "per": 37.81}, {"date": "20120302", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.51, "fluc_ratio": 0.3, "high_price": 840.01, "last_price": 837.6, "low_price": 835.19, "month": "03", "start_price": 839.52, "total_price": 51431736, "volume": 229141, "volume_price": 822316, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.78, "per": 37.92}, {"date": "20120305", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.87, "fluc_ratio": -1.18, "high_price": 840.06, "last_price": 827.73, "low_price": 826.14, "month": "03", "start_price": 839.93, "total_price": 50834281, "volume": 203540, "volume_price": 870071, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.76, "per": 37.47}, {"date": "20120306", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.86, "fluc_ratio": -1.07, "high_price": 831.47, "last_price": 818.87, "low_price": 812.51, "month": "03", "start_price": 829.17, "total_price": 50279107, "volume": 396812, "volume_price": 1077958, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.74, "per": 37.07}, {"date": "20120307", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.1, "fluc_ratio": -0.26, "high_price": 817.94, "last_price": 816.77, "low_price": 804.46, "month": "03", "start_price": 805.17, "total_price": 50182130, "volume": 323060, "volume_price": 857163, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.73, "per": 37.64}, {"date": "20120308", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.37, "fluc_ratio": 0.9, "high_price": 825.32, "last_price": 824.14, "low_price": 820.14, "month": "03", "start_price": 822.38, "total_price": 50635695, "volume": 307944, "volume_price": 1004025, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.75, "per": 37.94}, {"date": "20120309", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.11, "fluc_ratio": 0.74, "high_price": 831.48, "last_price": 830.25, "low_price": 827.15, "month": "03", "start_price": 830.82, "total_price": 51019807, "volume": 355748, "volume_price": 1039171, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.76, "per": 38.3}, {"date": "20120312", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.96, "fluc_ratio": -0.72, "high_price": 832.76, "last_price": 824.29, "low_price": 823.85, "month": "03", "start_price": 832.62, "total_price": 50656511, "volume": 297812, "volume_price": 892812, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.75, "per": 38.25}, {"date": "20120313", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.08, "fluc_ratio": 0.25, "high_price": 831.64, "last_price": 826.37, "low_price": 825.36, "month": "03", "start_price": 829.75, "total_price": 50791323, "volume": 296286, "volume_price": 999760, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.76, "per": 31.89}, {"date": "20120314", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1, "fluc_ratio": 0.12, "high_price": 834.65, "last_price": 827.37, "low_price": 827.37, "month": "03", "start_price": 834.26, "total_price": 50868770, "volume": 344207, "volume_price": 1056887, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.76, "per": 31.95}, {"date": "20120315", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.51, "fluc_ratio": -0.06, "high_price": 830.86, "last_price": 826.86, "low_price": 825.33, "month": "03", "start_price": 829.16, "total_price": 51068993, "volume": 410143, "volume_price": 1187463, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.76, "per": 31.63}, {"date": "20120316", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.42, "fluc_ratio": 0.05, "high_price": 829.94, "last_price": 827.28, "low_price": 825.55, "month": "03", "start_price": 829.44, "total_price": 51102689, "volume": 319990, "volume_price": 1012557, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.76, "per": 31.63}, {"date": "20120319", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.81, "fluc_ratio": -0.1, "high_price": 831.12, "last_price": 826.47, "low_price": 825.69, "month": "03", "start_price": 829.67, "total_price": 51100244, "volume": 378437, "volume_price": 951099, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.76, "per": 31.87}, {"date": "20120320", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.9, "fluc_ratio": -0.59, "high_price": 829.99, "last_price": 821.57, "low_price": 820.35, "month": "03", "start_price": 828.38, "total_price": 50799064, "volume": 318150, "volume_price": 928522, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.75, "per": 30}, {"date": "20120321", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.98, "fluc_ratio": -0.12, "high_price": 824.56, "last_price": 820.59, "low_price": 818.94, "month": "03", "start_price": 821.6, "total_price": 50793790, "volume": 241278, "volume_price": 835385, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.75, "per": 29.99}, {"date": "20120322", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.88, "fluc_ratio": -1.2, "high_price": 822.51, "last_price": 810.71, "low_price": 810.71, "month": "03", "start_price": 822.25, "total_price": 50183161, "volume": 219815, "volume_price": 801978, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.73, "per": 29.3}, {"date": "20120323", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.41, "fluc_ratio": -0.05, "high_price": 811.38, "last_price": 810.3, "low_price": 807.22, "month": "03", "start_price": 807.4, "total_price": 50190406, "volume": 220123, "volume_price": 768466, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.74, "per": 28.58}, {"date": "20120326", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.45, "fluc_ratio": -1.17, "high_price": 815.21, "last_price": 800.85, "low_price": 800.85, "month": "03", "start_price": 814.33, "total_price": 49609173, "volume": 265056, "volume_price": 934057, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.72, "per": 28.29}, {"date": "20120327", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.22, "fluc_ratio": -0.28, "high_price": 808.73, "last_price": 798.63, "low_price": 798.47, "month": "03", "start_price": 807.88, "total_price": 49472810, "volume": 272973, "volume_price": 1007172, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.71, "per": 28.22}, {"date": "20120328", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.64, "fluc_ratio": -0.58, "high_price": 803.1, "last_price": 793.99, "low_price": 793.99, "month": "03", "start_price": 802.35, "total_price": 49194409, "volume": 246553, "volume_price": 856683, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.7, "per": 28.08}, {"date": "20120329", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.65, "fluc_ratio": -1.09, "high_price": 795.81, "last_price": 785.34, "low_price": 779.2, "month": "03", "start_price": 795.02, "total_price": 48666875, "volume": 275211, "volume_price": 1046639, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.69, "per": 27.62}, {"date": "20120330", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.82, "fluc_ratio": 1.12, "high_price": 794.18, "last_price": 794.16, "low_price": 786.05, "month": "03", "start_price": 786.65, "total_price": 49215969, "volume": 248988, "volume_price": 1024833, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.7, "per": 27.93}, {"date": "20120402", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.87, "fluc_ratio": 0.61, "high_price": 799.77, "last_price": 799.03, "low_price": 796.64, "month": "04", "start_price": 797.88, "total_price": 49529532, "volume": 206400, "volume_price": 855160, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.72, "per": 28.12}, {"date": "20120403", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.51, "fluc_ratio": -1.19, "high_price": 804.31, "last_price": 789.52, "low_price": 789.52, "month": "04", "start_price": 802.9, "total_price": 48960329, "volume": 266986, "volume_price": 1083410, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.7, "per": 27.75}, {"date": "20120404", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -21.14, "fluc_ratio": -2.68, "high_price": 790.97, "last_price": 768.38, "low_price": 764.38, "month": "04", "start_price": 790.63, "total_price": 47657825, "volume": 257202, "volume_price": 1032481, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.65, "per": 27.05}, {"date": "20120405", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.85, "fluc_ratio": 0.24, "high_price": 770.53, "last_price": 770.23, "low_price": 755.72, "month": "04", "start_price": 763.74, "total_price": 47772806, "volume": 276382, "volume_price": 990447, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.65, "per": 27.12}, {"date": "20120406", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.63, "fluc_ratio": 0.34, "high_price": 777.39, "last_price": 772.86, "low_price": 771.11, "month": "04", "start_price": 771.41, "total_price": 47935903, "volume": 258107, "volume_price": 910438, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.66, "per": 27.21}, {"date": "20120409", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -28.17, "fluc_ratio": -3.64, "high_price": 768.76, "last_price": 744.69, "low_price": 744.66, "month": "04", "start_price": 768.76, "total_price": 46188490, "volume": 242815, "volume_price": 813175, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.6, "per": 26.21}, {"date": "20120410", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.69, "fluc_ratio": -0.76, "high_price": 752.37, "last_price": 739, "low_price": 734.04, "month": "04", "start_price": 744.38, "total_price": 45854733, "volume": 215403, "volume_price": 829830, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.59, "per": 26.34}, {"date": "20120412", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.66, "fluc_ratio": 0.36, "high_price": 743.93, "last_price": 741.66, "low_price": 736.26, "month": "04", "start_price": 741.9, "total_price": 46021902, "volume": 184789, "volume_price": 740479, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.59, "per": 26.45}, {"date": "20120413", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.95, "fluc_ratio": 2.82, "high_price": 762.72, "last_price": 762.61, "low_price": 749.49, "month": "04", "start_price": 749.49, "total_price": 47347422, "volume": 171910, "volume_price": 760147, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.64, "per": 27.21}, {"date": "20120416", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.19, "fluc_ratio": 0.42, "high_price": 766.47, "last_price": 765.8, "low_price": 757.04, "month": "04", "start_price": 757.04, "total_price": 47554857, "volume": 184213, "volume_price": 631726, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.64, "per": 27.39}, {"date": "20120417", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.65, "fluc_ratio": -0.22, "high_price": 771.9, "last_price": 764.15, "low_price": 760.26, "month": "04", "start_price": 768.24, "total_price": 47452772, "volume": 214060, "volume_price": 1360536, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.64, "per": 27.34}, {"date": "20120418", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.88, "fluc_ratio": 0.64, "high_price": 774.54, "last_price": 769.03, "low_price": 768.6, "month": "04", "start_price": 774.54, "total_price": 47759059, "volume": 206271, "volume_price": 955019, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.65, "per": 27.52}, {"date": "20120419", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.05, "fluc_ratio": -0.27, "high_price": 771.73, "last_price": 766.98, "low_price": 764.98, "month": "04", "start_price": 768.92, "total_price": 47637539, "volume": 192395, "volume_price": 828272, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.65, "per": 27.44}, {"date": "20120420", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.95, "fluc_ratio": -1.04, "high_price": 766.23, "last_price": 759.03, "low_price": 757.99, "month": "04", "start_price": 765.65, "total_price": 47165773, "volume": 151391, "volume_price": 655309, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.63, "per": 27.48}, {"date": "20120423", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.2, "fluc_ratio": -0.69, "high_price": 763.61, "last_price": 753.83, "low_price": 753.83, "month": "04", "start_price": 761.45, "total_price": 46844921, "volume": 174070, "volume_price": 793652, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.62, "per": 27.3}, {"date": "20120424", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.94, "fluc_ratio": -1.45, "high_price": 750.26, "last_price": 742.89, "low_price": 742.11, "month": "04", "start_price": 746.31, "total_price": 46168123, "volume": 162485, "volume_price": 1048952, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.63, "per": 32.93}, {"date": "20120425", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.22, "fluc_ratio": -0.7, "high_price": 751.14, "last_price": 737.67, "low_price": 737.67, "month": "04", "start_price": 749.77, "total_price": 45845102, "volume": 152809, "volume_price": 705725, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.61, "per": 32.69}, {"date": "20120426", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.98, "fluc_ratio": -1.49, "high_price": 745.76, "last_price": 726.69, "low_price": 724.43, "month": "04", "start_price": 744.45, "total_price": 45164997, "volume": 183043, "volume_price": 896894, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.59, "per": 32.2}, {"date": "20120427", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.25, "fluc_ratio": 0.45, "high_price": 733.85, "last_price": 729.94, "low_price": 727.16, "month": "04", "start_price": 731.94, "total_price": 45371704, "volume": 174682, "volume_price": 885950, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.6, "per": 32.35}, {"date": "20120430", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.91, "fluc_ratio": -0.12, "high_price": 736.86, "last_price": 729.03, "low_price": 724.19, "month": "04", "start_price": 735.54, "total_price": 45316918, "volume": 182754, "volume_price": 856125, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.59, "per": 32.29}, {"date": "20120502", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.8, "fluc_ratio": 1.62, "high_price": 740.83, "last_price": 740.83, "low_price": 731.39, "month": "05", "start_price": 731.56, "total_price": 44864742, "volume": 168426, "volume_price": 774727, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.57, "per": 30.43}, {"date": "20120503", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.47, "fluc_ratio": 0.47, "high_price": 746.23, "last_price": 744.3, "low_price": 742.46, "month": "05", "start_price": 743.4, "total_price": 45077222, "volume": 215702, "volume_price": 751204, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.58, "per": 30.57}, {"date": "20120504", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.31, "fluc_ratio": 0.98, "high_price": 751.62, "last_price": 751.61, "low_price": 745.94, "month": "05", "start_price": 747.39, "total_price": 45715559, "volume": 191518, "volume_price": 1002886, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.6, "per": 30.92}, {"date": "20120507", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.65, "fluc_ratio": -1.15, "high_price": 747.87, "last_price": 742.96, "low_price": 741.01, "month": "05", "start_price": 742.66, "total_price": 45191824, "volume": 180129, "volume_price": 728543, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.58, "per": 30.43}, {"date": "20120508", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.15, "fluc_ratio": 1.9, "high_price": 757.72, "last_price": 757.11, "low_price": 750.93, "month": "05", "start_price": 751.15, "total_price": 46052523, "volume": 239516, "volume_price": 998493, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.62, "per": 31.02}, {"date": "20120509", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.87, "fluc_ratio": -0.91, "high_price": 758.14, "last_price": 750.24, "low_price": 749.23, "month": "05", "start_price": 756.55, "total_price": 45635967, "volume": 244941, "volume_price": 943435, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.6, "per": 30.73}, {"date": "20120510", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.69, "fluc_ratio": 1.16, "high_price": 759.16, "last_price": 758.93, "low_price": 751.85, "month": "05", "start_price": 751.85, "total_price": 45997283, "volume": 238684, "volume_price": 979033, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.62, "per": 31.1}, {"date": "20120511", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.88, "fluc_ratio": -1.04, "high_price": 760.49, "last_price": 751.05, "low_price": 749.33, "month": "05", "start_price": 759.7, "total_price": 45519273, "volume": 245480, "volume_price": 887713, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.6, "per": 30.77}, {"date": "20120514", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.82, "fluc_ratio": -1.31, "high_price": 754.6, "last_price": 741.23, "low_price": 737.84, "month": "05", "start_price": 753.78, "total_price": 44922122, "volume": 250738, "volume_price": 903731, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.58, "per": 30.37}, {"date": "20120515", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.05, "fluc_ratio": -1.09, "high_price": 738.07, "last_price": 733.18, "low_price": 719.8, "month": "05", "start_price": 734.21, "total_price": 44445196, "volume": 259316, "volume_price": 979840, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.56, "per": 30.04}, {"date": "20120516", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -26.53, "fluc_ratio": -3.62, "high_price": 733.9, "last_price": 706.65, "low_price": 706.64, "month": "05", "start_price": 730.11, "total_price": 42816651, "volume": 219728, "volume_price": 887258, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.51, "per": 28.95}, {"date": "20120517", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.43, "fluc_ratio": 0.77, "high_price": 713.73, "last_price": 712.08, "low_price": 703.61, "month": "05", "start_price": 708.92, "total_price": 43149580, "volume": 215596, "volume_price": 777934, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.52, "per": 29.17}, {"date": "20120518", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -30.48, "fluc_ratio": -4.28, "high_price": 699.89, "last_price": 681.6, "low_price": 680.12, "month": "05", "start_price": 699.77, "total_price": 41303320, "volume": 195736, "volume_price": 757998, "year": "2012", "dividend_ratio": 0.84, "pbr": 1.45, "per": 27.83}, {"date": "20120521", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.68, "fluc_ratio": 0.54, "high_price": 691.89, "last_price": 685.28, "low_price": 678.73, "month": "05", "start_price": 688.55, "total_price": 41523678, "volume": 166222, "volume_price": 696421, "year": "2012", "dividend_ratio": 0.84, "pbr": 1.46, "per": 27.99}, {"date": "20120522", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.4, "fluc_ratio": 2.98, "high_price": 705.71, "last_price": 705.68, "low_price": 695.96, "month": "05", "start_price": 696.69, "total_price": 42792617, "volume": 188219, "volume_price": 832561, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.5, "per": 28.11}, {"date": "20120523", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.29, "fluc_ratio": -1.46, "high_price": 706.55, "last_price": 695.39, "low_price": 695.39, "month": "05", "start_price": 706.55, "total_price": 41731308, "volume": 202489, "volume_price": 737172, "year": "2012", "dividend_ratio": 0.83, "pbr": 1.48, "per": 27.7}, {"date": "20120524", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.37, "fluc_ratio": -0.05, "high_price": 703.2, "last_price": 695.02, "low_price": 691.98, "month": "05", "start_price": 698.29, "total_price": 41744796, "volume": 185895, "volume_price": 728565, "year": "2012", "dividend_ratio": 0.83, "pbr": 1.48, "per": 27.68}, {"date": "20120525", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.62, "fluc_ratio": 0.66, "high_price": 704.9, "last_price": 699.64, "low_price": 699.27, "month": "05", "start_price": 702.41, "total_price": 42038724, "volume": 187698, "volume_price": 846038, "year": "2012", "dividend_ratio": 0.83, "pbr": 1.49, "per": 27.87}, {"date": "20120529", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.38, "fluc_ratio": 1.34, "high_price": 709.2, "last_price": 709.02, "low_price": 700.18, "month": "05", "start_price": 700.37, "total_price": 42603318, "volume": 170991, "volume_price": 676574, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.51, "per": 28.25}, {"date": "20120530", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.87, "fluc_ratio": 0.12, "high_price": 713.02, "last_price": 709.89, "low_price": 707.02, "month": "05", "start_price": 712.99, "total_price": 42657812, "volume": 182441, "volume_price": 770936, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.51, "per": 28.29}, {"date": "20120531", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.33, "fluc_ratio": -0.19, "high_price": 708.56, "last_price": 708.56, "low_price": 699.6, "month": "05", "start_price": 702.8, "total_price": 42564767, "volume": 200050, "volume_price": 735288, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.51, "per": 28.23}, {"date": "20120601", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.37, "fluc_ratio": -0.48, "high_price": 714.13, "last_price": 705.19, "low_price": 705.19, "month": "06", "start_price": 710.66, "total_price": 42359950, "volume": 186602, "volume_price": 614510, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.5, "per": 28.09}, {"date": "20120604", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -38.04, "fluc_ratio": -5.39, "high_price": 685.52, "last_price": 667.15, "low_price": 664.26, "month": "06", "start_price": 681.93, "total_price": 40071331, "volume": 209609, "volume_price": 712974, "year": "2012", "dividend_ratio": 0.87, "pbr": 1.42, "per": 26.56}, {"date": "20120605", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.28, "fluc_ratio": 1.69, "high_price": 679.67, "last_price": 678.43, "low_price": 675.04, "month": "06", "start_price": 676.12, "total_price": 40758060, "volume": 216085, "volume_price": 717062, "year": "2012", "dividend_ratio": 0.86, "pbr": 1.44, "per": 27}, {"date": "20120607", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.53, "fluc_ratio": 1.99, "high_price": 697.95, "last_price": 691.96, "low_price": 691.95, "month": "06", "start_price": 693.66, "total_price": 41699576, "volume": 231697, "volume_price": 821527, "year": "2012", "dividend_ratio": 0.84, "pbr": 1.47, "per": 27.54}, {"date": "20120608", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.13, "fluc_ratio": -0.89, "high_price": 698.08, "last_price": 685.83, "low_price": 685.36, "month": "06", "start_price": 696.84, "total_price": 41337969, "volume": 213947, "volume_price": 781327, "year": "2012", "dividend_ratio": 0.85, "pbr": 1.46, "per": 27.3}, {"date": "20120611", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.4, "fluc_ratio": 1.81, "high_price": 698.24, "last_price": 698.23, "low_price": 695.18, "month": "06", "start_price": 695.18, "total_price": 42089644, "volume": 229148, "volume_price": 751119, "year": "2012", "dividend_ratio": 0.83, "pbr": 1.49, "per": 27.81}, {"date": "20120612", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.79, "fluc_ratio": 0.54, "high_price": 702.09, "last_price": 702.02, "low_price": 690.37, "month": "06", "start_price": 690.37, "total_price": 42321872, "volume": 230811, "volume_price": 858353, "year": "2012", "dividend_ratio": 0.83, "pbr": 1.5, "per": 27.96}, {"date": "20120613", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.4, "fluc_ratio": -0.06, "high_price": 711.18, "last_price": 701.62, "low_price": 701.4, "month": "06", "start_price": 710.9, "total_price": 42208596, "volume": 220033, "volume_price": 896371, "year": "2012", "dividend_ratio": 0.83, "pbr": 1.49, "per": 27.97}, {"date": "20120614", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.37, "fluc_ratio": 0.34, "high_price": 704.9, "last_price": 703.99, "low_price": 701.69, "month": "06", "start_price": 701.94, "total_price": 42860399, "volume": 236237, "volume_price": 838507, "year": "2012", "dividend_ratio": 0.84, "pbr": 1.5, "per": 28.15}, {"date": "20120615", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.69, "fluc_ratio": -1.38, "high_price": 708.82, "last_price": 694.3, "low_price": 694.3, "month": "06", "start_price": 708.7, "total_price": 42271223, "volume": 251612, "volume_price": 944213, "year": "2012", "dividend_ratio": 0.85, "pbr": 1.48, "per": 27.76}, {"date": "20120618", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.06, "fluc_ratio": 1.59, "high_price": 707.14, "last_price": 705.36, "low_price": 705.28, "month": "06", "start_price": 706.79, "total_price": 42946530, "volume": 239459, "volume_price": 838012, "year": "2012", "dividend_ratio": 0.83, "pbr": 1.5, "per": 28.21}, {"date": "20120619", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.33, "fluc_ratio": 0.76, "high_price": 711.21, "last_price": 710.69, "low_price": 706.36, "month": "06", "start_price": 707.77, "total_price": 43275919, "volume": 268459, "volume_price": 965338, "year": "2012", "dividend_ratio": 0.83, "pbr": 1.51, "per": 28.42}, {"date": "20120620", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.52, "fluc_ratio": 1.9, "high_price": 724.22, "last_price": 724.21, "low_price": 716.21, "month": "06", "start_price": 717.68, "total_price": 44098682, "volume": 230985, "volume_price": 932401, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.54, "per": 28.96}, {"date": "20120621", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.67, "fluc_ratio": 0.09, "high_price": 730.65, "last_price": 724.88, "low_price": 722.25, "month": "06", "start_price": 726.29, "total_price": 44137189, "volume": 216673, "volume_price": 872568, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.54, "per": 29}, {"date": "20120622", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.05, "fluc_ratio": 0.01, "high_price": 725.09, "last_price": 724.93, "low_price": 715.9, "month": "06", "start_price": 716.26, "total_price": 44139168, "volume": 196454, "volume_price": 706588, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.54, "per": 29}, {"date": "20120625", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.44, "fluc_ratio": -0.2, "high_price": 731.11, "last_price": 723.49, "low_price": 722.64, "month": "06", "start_price": 730.81, "total_price": 44052816, "volume": 225511, "volume_price": 721279, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.54, "per": 28.94}, {"date": "20120626", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.33, "fluc_ratio": 0.05, "high_price": 725.54, "last_price": 723.82, "low_price": 721.09, "month": "06", "start_price": 721.09, "total_price": 44072702, "volume": 230338, "volume_price": 678102, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.54, "per": 28.96}, {"date": "20120627", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.11, "fluc_ratio": 0.02, "high_price": 729.19, "last_price": 723.93, "low_price": 718.63, "month": "06", "start_price": 729.12, "total_price": 44091965, "volume": 275938, "volume_price": 780165, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.54, "per": 28.98}, {"date": "20120628", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.96, "fluc_ratio": 0.27, "high_price": 729.53, "last_price": 725.89, "low_price": 722.69, "month": "06", "start_price": 729.06, "total_price": 44215644, "volume": 245884, "volume_price": 789018, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.55, "per": 29.06}, {"date": "20120629", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.63, "fluc_ratio": 0.5, "high_price": 729.95, "last_price": 729.52, "low_price": 723.7, "month": "06", "start_price": 725.99, "total_price": 44437004, "volume": 202282, "volume_price": 724692, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.55, "per": 29.2}, {"date": "20120702", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.46, "fluc_ratio": 0.06, "high_price": 736.48, "last_price": 729.98, "low_price": 729.98, "month": "07", "start_price": 736.48, "total_price": 44573032, "volume": 193706, "volume_price": 678963, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.55, "per": 29.22}, {"date": "20120703", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.07, "fluc_ratio": 0.97, "high_price": 737.89, "last_price": 737.05, "low_price": 733.53, "month": "07", "start_price": 733.62, "total_price": 45020970, "volume": 239114, "volume_price": 833300, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.57, "per": 29.49}, {"date": "20120704", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.54, "fluc_ratio": 0.34, "high_price": 742.08, "last_price": 739.59, "low_price": 737.6, "month": "07", "start_price": 741.14, "total_price": 45184707, "volume": 275158, "volume_price": 855601, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.57, "per": 29.59}, {"date": "20120705", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.86, "fluc_ratio": 0.25, "high_price": 743.47, "last_price": 741.45, "low_price": 740.61, "month": "07", "start_price": 742.21, "total_price": 45295415, "volume": 228342, "volume_price": 754542, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.58, "per": 29.82}, {"date": "20120706", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.41, "fluc_ratio": 0.06, "high_price": 745.64, "last_price": 741.86, "low_price": 739.85, "month": "07", "start_price": 743.94, "total_price": 45321278, "volume": 282032, "volume_price": 887412, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.58, "per": 29.83}, {"date": "20120709", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.17, "fluc_ratio": -0.02, "high_price": 746.91, "last_price": 741.69, "low_price": 741.42, "month": "07", "start_price": 742.32, "total_price": 45311127, "volume": 222353, "volume_price": 751141, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.58, "per": 29.82}, {"date": "20120710", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.91, "fluc_ratio": -0.39, "high_price": 746.19, "last_price": 738.78, "low_price": 736.17, "month": "07", "start_price": 744.91, "total_price": 45167557, "volume": 283879, "volume_price": 869160, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.59, "per": 24.71}, {"date": "20120711", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.22, "fluc_ratio": -0.17, "high_price": 741.69, "last_price": 737.56, "low_price": 734.16, "month": "07", "start_price": 740.24, "total_price": 45098424, "volume": 288202, "volume_price": 977770, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.58, "per": 24.68}, {"date": "20120712", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.86, "fluc_ratio": -1.2, "high_price": 742.86, "last_price": 728.7, "low_price": 728.7, "month": "07", "start_price": 740.19, "total_price": 44557970, "volume": 271453, "volume_price": 1067005, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.57, "per": 24.38}, {"date": "20120713", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.78, "fluc_ratio": -0.38, "high_price": 731.06, "last_price": 725.92, "low_price": 698.29, "month": "07", "start_price": 730.24, "total_price": 44389594, "volume": 288171, "volume_price": 1014686, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.56, "per": 24.31}, {"date": "20120716", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.42, "fluc_ratio": -0.47, "high_price": 731.68, "last_price": 722.5, "low_price": 722.49, "month": "07", "start_price": 731.68, "total_price": 44185844, "volume": 215674, "volume_price": 755645, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.55, "per": 24.19}, {"date": "20120717", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.3, "fluc_ratio": -0.87, "high_price": 722.27, "last_price": 716.2, "low_price": 716.19, "month": "07", "start_price": 720.86, "total_price": 43821908, "volume": 223952, "volume_price": 774992, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.54, "per": 24}, {"date": "20120718", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.53, "fluc_ratio": -1.75, "high_price": 721.87, "last_price": 703.67, "low_price": 703.67, "month": "07", "start_price": 720.12, "total_price": 43059015, "volume": 295269, "volume_price": 883204, "year": "2012", "dividend_ratio": 0.84, "pbr": 1.51, "per": 23.59}, {"date": "20120719", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.64, "fluc_ratio": 1.37, "high_price": 714.73, "last_price": 713.31, "low_price": 711.13, "month": "07", "start_price": 712.75, "total_price": 43698480, "volume": 230111, "volume_price": 989546, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.53, "per": 23.9}, {"date": "20120720", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.07, "fluc_ratio": 0.71, "high_price": 720.74, "last_price": 718.38, "low_price": 716.69, "month": "07", "start_price": 717.67, "total_price": 44009846, "volume": 211362, "volume_price": 992029, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.54, "per": 24.04}, {"date": "20120723", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.67, "fluc_ratio": -2.46, "high_price": 711.87, "last_price": 700.71, "low_price": 699.88, "month": "07", "start_price": 711.87, "total_price": 42929149, "volume": 206293, "volume_price": 780161, "year": "2012", "dividend_ratio": 0.84, "pbr": 1.51, "per": 23.44}, {"date": "20120724", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.26, "fluc_ratio": -0.75, "high_price": 701.05, "last_price": 695.45, "low_price": 688.69, "month": "07", "start_price": 697.04, "total_price": 42608092, "volume": 198039, "volume_price": 777706, "year": "2012", "dividend_ratio": 0.85, "pbr": 1.5, "per": 23.27}, {"date": "20120725", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -19.81, "fluc_ratio": -2.85, "high_price": 688.78, "last_price": 675.64, "low_price": 675.64, "month": "07", "start_price": 686.25, "total_price": 41460780, "volume": 251330, "volume_price": 794291, "year": "2012", "dividend_ratio": 0.87, "pbr": 1.45, "per": 22.6}, {"date": "20120726", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.89, "fluc_ratio": 0.72, "high_price": 683.23, "last_price": 680.53, "low_price": 677.78, "month": "07", "start_price": 681.33, "total_price": 41763361, "volume": 179350, "volume_price": 620541, "year": "2012", "dividend_ratio": 0.86, "pbr": 1.46, "per": 22.59}, {"date": "20120727", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.46, "fluc_ratio": 1.83, "high_price": 693.33, "last_price": 692.99, "low_price": 689.15, "month": "07", "start_price": 690.23, "total_price": 42531190, "volume": 181459, "volume_price": 664448, "year": "2012", "dividend_ratio": 0.85, "pbr": 1.49, "per": 23.01}, {"date": "20120730", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.06, "fluc_ratio": -0.15, "high_price": 699.69, "last_price": 691.93, "low_price": 691.93, "month": "07", "start_price": 698.6, "total_price": 42466728, "volume": 132501, "volume_price": 487388, "year": "2012", "dividend_ratio": 0.85, "pbr": 1.49, "per": 22.98}, {"date": "20120731", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.49, "fluc_ratio": 0.5, "high_price": 695.42, "last_price": 695.42, "low_price": 692.04, "month": "07", "start_price": 693.13, "total_price": 42682890, "volume": 158936, "volume_price": 595645, "year": "2012", "dividend_ratio": 0.84, "pbr": 1.5, "per": 23.1}, {"date": "20120801", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.92, "fluc_ratio": 0.13, "high_price": 697.77, "last_price": 696.34, "low_price": 695.06, "month": "08", "start_price": 695.83, "total_price": 43363677, "volume": 139021, "volume_price": 526140, "year": "2012", "dividend_ratio": 0.83, "pbr": 1.52, "per": 23.46}, {"date": "20120802", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.72, "fluc_ratio": -0.53, "high_price": 699.61, "last_price": 692.62, "low_price": 691.72, "month": "08", "start_price": 697.79, "total_price": 43210596, "volume": 148191, "volume_price": 563335, "year": "2012", "dividend_ratio": 0.83, "pbr": 1.51, "per": 23.33}, {"date": "20120803", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.4, "fluc_ratio": -0.2, "high_price": 693.1, "last_price": 691.22, "low_price": 689.05, "month": "08", "start_price": 689.43, "total_price": 43088176, "volume": 162836, "volume_price": 530768, "year": "2012", "dividend_ratio": 0.84, "pbr": 1.51, "per": 23.22}, {"date": "20120806", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.54, "fluc_ratio": 1.24, "high_price": 700.52, "last_price": 699.76, "low_price": 698.54, "month": "08", "start_price": 699.74, "total_price": 43536861, "volume": 151704, "volume_price": 634482, "year": "2012", "dividend_ratio": 0.83, "pbr": 1.53, "per": 23.51}, {"date": "20120807", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.56, "fluc_ratio": 0.37, "high_price": 704.52, "last_price": 702.32, "low_price": 701.72, "month": "08", "start_price": 702.5, "total_price": 43702737, "volume": 177867, "volume_price": 655409, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.53, "per": 23.6}, {"date": "20120808", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.05, "fluc_ratio": 0.15, "high_price": 708.49, "last_price": 703.37, "low_price": 703.37, "month": "08", "start_price": 706.46, "total_price": 43768362, "volume": 175183, "volume_price": 681311, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.54, "per": 23.63}, {"date": "20120809", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.73, "fluc_ratio": 0.81, "high_price": 709.45, "last_price": 709.1, "low_price": 705.89, "month": "08", "start_price": 706.45, "total_price": 44124447, "volume": 199707, "volume_price": 737706, "year": "2012", "dividend_ratio": 0.83, "pbr": 1.55, "per": 23.94}, {"date": "20120810", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.89, "fluc_ratio": 0.13, "high_price": 713.31, "last_price": 709.99, "low_price": 709.3, "month": "08", "start_price": 711.68, "total_price": 44176517, "volume": 242540, "volume_price": 893489, "year": "2012", "dividend_ratio": 0.83, "pbr": 1.55, "per": 23.97}, {"date": "20120813", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.22, "fluc_ratio": 0.74, "high_price": 716.44, "last_price": 715.21, "low_price": 712.9, "month": "08", "start_price": 713.45, "total_price": 44499535, "volume": 226229, "volume_price": 819077, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.56, "per": 24.15}, {"date": "20120814", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.24, "fluc_ratio": 0.59, "high_price": 720.89, "last_price": 719.45, "low_price": 718.67, "month": "08", "start_price": 718.83, "total_price": 44730606, "volume": 253718, "volume_price": 895392, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.57, "per": 24.3}, {"date": "20120816", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.22, "fluc_ratio": 0.86, "high_price": 725.67, "last_price": 725.67, "low_price": 719.2, "month": "08", "start_price": 721.11, "total_price": 45124532, "volume": 233996, "volume_price": 900793, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.58, "per": 24.44}, {"date": "20120817", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.86, "fluc_ratio": 0.39, "high_price": 730.53, "last_price": 728.53, "low_price": 726.76, "month": "08", "start_price": 729.68, "total_price": 45310078, "volume": 240673, "volume_price": 956876, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.59, "per": 24.53}, {"date": "20120820", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.02, "fluc_ratio": 0.55, "high_price": 733.08, "last_price": 732.55, "low_price": 729.53, "month": "08", "start_price": 732.23, "total_price": 45568893, "volume": 238050, "volume_price": 910873, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.6, "per": 24.66}, {"date": "20120821", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.37, "fluc_ratio": 0.6, "high_price": 737.95, "last_price": 736.92, "low_price": 734.57, "month": "08", "start_price": 735.29, "total_price": 45843858, "volume": 276880, "volume_price": 1028038, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.61, "per": 24.81}, {"date": "20120822", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.61, "fluc_ratio": -0.08, "high_price": 740.89, "last_price": 736.31, "low_price": 733.12, "month": "08", "start_price": 739.43, "total_price": 45813473, "volume": 246135, "volume_price": 1002295, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.61, "per": 24.79}, {"date": "20120823", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.53, "fluc_ratio": 0.89, "high_price": 742.99, "last_price": 742.84, "low_price": 737.25, "month": "08", "start_price": 738.03, "total_price": 46236118, "volume": 235768, "volume_price": 1029745, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.62, "per": 25.01}, {"date": "20120824", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.14, "fluc_ratio": -0.29, "high_price": 743.03, "last_price": 740.7, "low_price": 738.8, "month": "08", "start_price": 740.71, "total_price": 46229606, "volume": 229259, "volume_price": 1103541, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.62, "per": 24.94}, {"date": "20120827", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.67, "fluc_ratio": -1.31, "high_price": 738.58, "last_price": 731.03, "low_price": 730.11, "month": "08", "start_price": 736.91, "total_price": 45626398, "volume": 245593, "volume_price": 1143923, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.6, "per": 24.61}, {"date": "20120828", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.95, "fluc_ratio": 1.63, "high_price": 742.99, "last_price": 742.98, "low_price": 734.04, "month": "08", "start_price": 734.04, "total_price": 46375381, "volume": 265178, "volume_price": 1235607, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.62, "per": 25.01}, {"date": "20120829", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.25, "fluc_ratio": 1.38, "high_price": 753.77, "last_price": 753.23, "low_price": 746.68, "month": "08", "start_price": 747.65, "total_price": 47014943, "volume": 267755, "volume_price": 1340486, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.65, "per": 25.36}, {"date": "20120830", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.28, "fluc_ratio": -0.04, "high_price": 756.45, "last_price": 752.95, "low_price": 749.22, "month": "08", "start_price": 756.45, "total_price": 46992180, "volume": 354221, "volume_price": 1427416, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.65, "per": 25.41}, {"date": "20120831", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.92, "fluc_ratio": 0.92, "high_price": 760.5, "last_price": 759.87, "low_price": 754.1, "month": "08", "start_price": 754.1, "total_price": 47422997, "volume": 328053, "volume_price": 1187222, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.66, "per": 25.67}, {"date": "20120903", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.15, "fluc_ratio": 0.94, "high_price": 769.06, "last_price": 767.02, "low_price": 761.7, "month": "09", "start_price": 765.35, "total_price": 47869699, "volume": 316140, "volume_price": 1336662, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.68, "per": 25.92}, {"date": "20120904", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.56, "fluc_ratio": -1.51, "high_price": 768.54, "last_price": 755.46, "low_price": 753.31, "month": "09", "start_price": 768.54, "total_price": 47148596, "volume": 313852, "volume_price": 1489524, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.65, "per": 25.53}, {"date": "20120905", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.62, "fluc_ratio": -0.21, "high_price": 759.47, "last_price": 753.84, "low_price": 751.22, "month": "09", "start_price": 758.04, "total_price": 47048090, "volume": 263012, "volume_price": 1022418, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.65, "per": 25.47}, {"date": "20120906", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.86, "fluc_ratio": 0.38, "high_price": 760.48, "last_price": 756.7, "low_price": 755.85, "month": "09", "start_price": 758.57, "total_price": 47255479, "volume": 303660, "volume_price": 1141450, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.66, "per": 25.57}, {"date": "20120907", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.45, "fluc_ratio": 0.98, "high_price": 765.87, "last_price": 764.15, "low_price": 762.09, "month": "09", "start_price": 765.87, "total_price": 47720501, "volume": 272508, "volume_price": 1029968, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.67, "per": 25.82}, {"date": "20120910", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.59, "fluc_ratio": 0.34, "high_price": 769.15, "last_price": 766.74, "low_price": 766.31, "month": "09", "start_price": 768.15, "total_price": 47882496, "volume": 288064, "volume_price": 1072426, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.68, "per": 25.91}, {"date": "20120911", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.91, "fluc_ratio": 0.51, "high_price": 770.65, "last_price": 770.65, "low_price": 764.97, "month": "09", "start_price": 768.62, "total_price": 48094714, "volume": 270012, "volume_price": 1188117, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.69, "per": 26.08}, {"date": "20120912", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.79, "fluc_ratio": 0.88, "high_price": 778.21, "last_price": 777.44, "low_price": 775, "month": "09", "start_price": 776.71, "total_price": 48515389, "volume": 237544, "volume_price": 1178907, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.7, "per": 26.78}, {"date": "20120913", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.55, "fluc_ratio": 0.59, "high_price": 782.66, "last_price": 781.99, "low_price": 778.3, "month": "09", "start_price": 780.9, "total_price": 48794738, "volume": 281125, "volume_price": 1267236, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.71, "per": 26.94}, {"date": "20120914", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.74, "fluc_ratio": -0.35, "high_price": 790.13, "last_price": 779.25, "low_price": 777.26, "month": "09", "start_price": 790.13, "total_price": 48625061, "volume": 276280, "volume_price": 1508041, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.7, "per": 26.97}, {"date": "20120917", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.44, "fluc_ratio": -0.44, "high_price": 781.41, "last_price": 775.81, "low_price": 772.56, "month": "09", "start_price": 781.41, "total_price": 48413529, "volume": 233656, "volume_price": 1097851, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.7, "per": 26.8}, {"date": "20120918", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.3, "fluc_ratio": 1.2, "high_price": 785.13, "last_price": 785.11, "low_price": 777.11, "month": "09", "start_price": 780.16, "total_price": 48994859, "volume": 288198, "volume_price": 1341054, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.72, "per": 27.12}, {"date": "20120919", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.87, "fluc_ratio": 1, "high_price": 794.25, "last_price": 792.98, "low_price": 788.01, "month": "09", "start_price": 788.56, "total_price": 49490381, "volume": 316646, "volume_price": 1591653, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.74, "per": 27.39}, {"date": "20120920", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.59, "fluc_ratio": -0.45, "high_price": 796.64, "last_price": 789.39, "low_price": 788.23, "month": "09", "start_price": 795.72, "total_price": 49281530, "volume": 337568, "volume_price": 1567891, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.73, "per": 27.27}, {"date": "20120921", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.59, "fluc_ratio": 0.2, "high_price": 793.56, "last_price": 790.98, "low_price": 781.27, "month": "09", "start_price": 792.68, "total_price": 49383485, "volume": 367851, "volume_price": 1697984, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.73, "per": 27.32}, {"date": "20120924", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.08, "fluc_ratio": 0.14, "high_price": 794.39, "last_price": 792.06, "low_price": 788.16, "month": "09", "start_price": 794.26, "total_price": 49455620, "volume": 275799, "volume_price": 1563402, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.73, "per": 27.35}, {"date": "20120925", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.31, "fluc_ratio": -1.93, "high_price": 791.86, "last_price": 776.75, "low_price": 776.75, "month": "09", "start_price": 791.84, "total_price": 48535639, "volume": 375410, "volume_price": 1553848, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.7, "per": 26.82}, {"date": "20120926", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.15, "fluc_ratio": -0.66, "high_price": 781.26, "last_price": 771.6, "low_price": 771.6, "month": "09", "start_price": 773.5, "total_price": 48214563, "volume": 270179, "volume_price": 1158006, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.69, "per": 26.54}, {"date": "20120927", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.05, "fluc_ratio": -0.65, "high_price": 773.63, "last_price": 766.55, "low_price": 757.22, "month": "09", "start_price": 769.89, "total_price": 47958719, "volume": 233819, "volume_price": 1176856, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.68, "per": 26.37}, {"date": "20120928", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.2, "fluc_ratio": 1.07, "high_price": 775.1, "last_price": 774.75, "low_price": 770.93, "month": "09", "start_price": 772.43, "total_price": 48479902, "volume": 198391, "volume_price": 1016516, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.7, "per": 26.6}, {"date": "20121002", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.14, "fluc_ratio": 1.18, "high_price": 785.66, "last_price": 783.89, "low_price": 777.82, "month": "10", "start_price": 778.5, "total_price": 49052451, "volume": 217202, "volume_price": 1101804, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.72, "per": 26.94}, {"date": "20121004", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.63, "fluc_ratio": 1.1, "high_price": 795.15, "last_price": 792.52, "low_price": 789.24, "month": "10", "start_price": 790.19, "total_price": 49598426, "volume": 261818, "volume_price": 1422187, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.74, "per": 27.24}, {"date": "20121005", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.86, "fluc_ratio": 0.99, "high_price": 800.7, "last_price": 800.38, "low_price": 795.82, "month": "10", "start_price": 797.17, "total_price": 50095336, "volume": 279745, "volume_price": 1461786, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.76, "per": 27.51}, {"date": "20121008", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.02, "fluc_ratio": 0.25, "high_price": 806.66, "last_price": 802.4, "low_price": 801.8, "month": "10", "start_price": 805.59, "total_price": 50267680, "volume": 248381, "volume_price": 1572907, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.76, "per": 27.59}, {"date": "20121009", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.16, "fluc_ratio": 0.39, "high_price": 809.58, "last_price": 805.56, "low_price": 803.03, "month": "10", "start_price": 804.69, "total_price": 50469992, "volume": 311355, "volume_price": 1543201, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.77, "per": 27.71}, {"date": "20121010", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.08, "fluc_ratio": -1.25, "high_price": 802.64, "last_price": 795.48, "low_price": 794.43, "month": "10", "start_price": 802.64, "total_price": 49839407, "volume": 378010, "volume_price": 1729514, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.74, "per": 27.37}, {"date": "20121011", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.35, "fluc_ratio": 0.3, "high_price": 803.15, "last_price": 797.83, "low_price": 790.96, "month": "10", "start_price": 795.07, "total_price": 49989135, "volume": 323851, "volume_price": 1511452, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.75, "per": 27.45}, {"date": "20121012", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.16, "fluc_ratio": 1.02, "high_price": 806.97, "last_price": 805.99, "low_price": 800.51, "month": "10", "start_price": 802.31, "total_price": 50503222, "volume": 314151, "volume_price": 1494030, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.77, "per": 27.73}, {"date": "20121015", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.79, "fluc_ratio": -1.84, "high_price": 812.46, "last_price": 791.2, "low_price": 781.93, "month": "10", "start_price": 811.26, "total_price": 49576601, "volume": 424702, "volume_price": 2038037, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.74, "per": 27.22}, {"date": "20121016", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.78, "fluc_ratio": 0.22, "high_price": 797.87, "last_price": 792.98, "low_price": 781.07, "month": "10", "start_price": 797.82, "total_price": 49694561, "volume": 356165, "volume_price": 1830968, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.74, "per": 27.27}, {"date": "20121017", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.53, "fluc_ratio": -0.19, "high_price": 803.33, "last_price": 791.45, "low_price": 791.25, "month": "10", "start_price": 797.64, "total_price": 49601764, "volume": 294934, "volume_price": 1601534, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.74, "per": 27.22}, {"date": "20121018", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -20.14, "fluc_ratio": -2.54, "high_price": 795.68, "last_price": 771.31, "low_price": 770.13, "month": "10", "start_price": 794.74, "total_price": 48340945, "volume": 280206, "volume_price": 1470610, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.69, "per": 26.52}, {"date": "20121019", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.61, "fluc_ratio": 0.34, "high_price": 775.54, "last_price": 773.92, "low_price": 756.21, "month": "10", "start_price": 771.32, "total_price": 48512324, "volume": 245335, "volume_price": 1201316, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.7, "per": 26.05}, {"date": "20121022", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.86, "fluc_ratio": 0.89, "high_price": 780.78, "last_price": 780.78, "low_price": 761.93, "month": "10", "start_price": 762.39, "total_price": 48942653, "volume": 241707, "volume_price": 1145514, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.72, "per": 26.28}, {"date": "20121023", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.59, "fluc_ratio": 0.2, "high_price": 788.16, "last_price": 782.37, "low_price": 782.35, "month": "10", "start_price": 783.63, "total_price": 49050132, "volume": 251975, "volume_price": 1321624, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.72, "per": 27.22}, {"date": "20121024", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.18, "fluc_ratio": -0.28, "high_price": 780.24, "last_price": 780.19, "low_price": 773.05, "month": "10", "start_price": 773.05, "total_price": 48915540, "volume": 263451, "volume_price": 1235885, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.71, "per": 27.13}, {"date": "20121025", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.18, "fluc_ratio": -1.18, "high_price": 785.03, "last_price": 771.01, "low_price": 771, "month": "10", "start_price": 783.48, "total_price": 48339724, "volume": 276188, "volume_price": 1266882, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.69, "per": 26.81}, {"date": "20121026", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -21.46, "fluc_ratio": -2.78, "high_price": 774.42, "last_price": 749.55, "low_price": 746.26, "month": "10", "start_price": 774.17, "total_price": 47020398, "volume": 214411, "volume_price": 1045489, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.64, "per": 26.05}, {"date": "20121029", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.95, "fluc_ratio": -1.99, "high_price": 756.54, "last_price": 734.6, "low_price": 731.7, "month": "10", "start_price": 753.61, "total_price": 46084829, "volume": 228688, "volume_price": 1034068, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.61, "per": 25.53}, {"date": "20121030", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.34, "fluc_ratio": 1.54, "high_price": 746.52, "last_price": 745.94, "low_price": 734.43, "month": "10", "start_price": 734.43, "total_price": 46808112, "volume": 247371, "volume_price": 923717, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.64, "per": 25.93}, {"date": "20121031", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.29, "fluc_ratio": 1.25, "high_price": 758.94, "last_price": 755.23, "low_price": 752.33, "month": "10", "start_price": 752.35, "total_price": 47391218, "volume": 208851, "volume_price": 891178, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.66, "per": 26.25}, {"date": "20121101", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.64, "fluc_ratio": 0.48, "high_price": 760.66, "last_price": 758.87, "low_price": 751.38, "month": "11", "start_price": 757.85, "total_price": 46831724, "volume": 207762, "volume_price": 1049969, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.66, "per": 26.29}, {"date": "20121102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.61, "fluc_ratio": 0.74, "high_price": 767.51, "last_price": 764.48, "low_price": 761.03, "month": "11", "start_price": 767.38, "total_price": 47180392, "volume": 201503, "volume_price": 954990, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.68, "per": 26.48}, {"date": "20121105", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.28, "fluc_ratio": 0.43, "high_price": 769.06, "last_price": 767.76, "low_price": 763.08, "month": "11", "start_price": 764.16, "total_price": 47384012, "volume": 177165, "volume_price": 912235, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.68, "per": 26.59}, {"date": "20121106", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.85, "fluc_ratio": 0.37, "high_price": 773.58, "last_price": 770.61, "low_price": 769.7, "month": "11", "start_price": 772.24, "total_price": 47755802, "volume": 236778, "volume_price": 1274904, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.69, "per": 26.68}, {"date": "20121107", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.39, "fluc_ratio": 0.31, "high_price": 774.79, "last_price": 773, "low_price": 768.35, "month": "11", "start_price": 774.46, "total_price": 47901716, "volume": 217215, "volume_price": 973437, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.7, "per": 26.76}, {"date": "20121108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.61, "fluc_ratio": 0.08, "high_price": 773.61, "last_price": 773.61, "low_price": 761.5, "month": "11", "start_price": 761.5, "total_price": 47947390, "volume": 228855, "volume_price": 980051, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.7, "per": 26.79}, {"date": "20121109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.75, "fluc_ratio": 0.48, "high_price": 777.74, "last_price": 777.36, "low_price": 761.05, "month": "11", "start_price": 771.17, "total_price": 48201733, "volume": 233467, "volume_price": 961558, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.71, "per": 26.92}, {"date": "20121112", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.23, "fluc_ratio": 1.06, "high_price": 788.03, "last_price": 785.59, "low_price": 778.66, "month": "11", "start_price": 781.1, "total_price": 48712696, "volume": 228291, "volume_price": 1107714, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.73, "per": 27.21}, {"date": "20121113", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.69, "fluc_ratio": -1.23, "high_price": 790.15, "last_price": 775.9, "low_price": 772.72, "month": "11", "start_price": 789.17, "total_price": 48114380, "volume": 229875, "volume_price": 1108777, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.71, "per": 26.88}, {"date": "20121114", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.15, "fluc_ratio": -1.95, "high_price": 780.16, "last_price": 760.75, "low_price": 760.71, "month": "11", "start_price": 779.13, "total_price": 47173928, "volume": 232807, "volume_price": 1242820, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.67, "per": 26.31}, {"date": "20121115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.63, "fluc_ratio": -1.53, "high_price": 758.99, "last_price": 749.12, "low_price": 742.51, "month": "11", "start_price": 751.63, "total_price": 46512868, "volume": 219580, "volume_price": 1029443, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.65, "per": 25.91}, {"date": "20121116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -20.25, "fluc_ratio": -2.7, "high_price": 754.11, "last_price": 728.87, "low_price": 724.47, "month": "11", "start_price": 749.56, "total_price": 45260248, "volume": 246703, "volume_price": 1046978, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.6, "per": 24.78}, {"date": "20121119", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.41, "fluc_ratio": 2.66, "high_price": 748.42, "last_price": 748.28, "low_price": 734.66, "month": "11", "start_price": 734.66, "total_price": 46462153, "volume": 190294, "volume_price": 880253, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.64, "per": 25.37}, {"date": "20121120", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.83, "fluc_ratio": 1.31, "high_price": 761.61, "last_price": 758.11, "low_price": 751.51, "month": "11", "start_price": 759.52, "total_price": 47074779, "volume": 217666, "volume_price": 1090710, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.67, "per": 25.7}, {"date": "20121121", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.8, "fluc_ratio": -0.77, "high_price": 765.27, "last_price": 752.31, "low_price": 752.07, "month": "11", "start_price": 760.91, "total_price": 46715452, "volume": 205705, "volume_price": 997484, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.65, "per": 25.51}, {"date": "20121122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.25, "fluc_ratio": 1.23, "high_price": 765.2, "last_price": 761.56, "low_price": 760.14, "month": "11", "start_price": 760.14, "total_price": 47288328, "volume": 196969, "volume_price": 1030463, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.67, "per": 25.83}, {"date": "20121123", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.53, "fluc_ratio": 0.46, "high_price": 766.19, "last_price": 765.09, "low_price": 754.94, "month": "11", "start_price": 765.67, "total_price": 47510724, "volume": 182084, "volume_price": 931399, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.68, "per": 25.95}, {"date": "20121126", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.97, "fluc_ratio": -0.39, "high_price": 770.04, "last_price": 762.12, "low_price": 762.12, "month": "11", "start_price": 769.18, "total_price": 47339324, "volume": 195018, "volume_price": 929548, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.67, "per": 25.85}, {"date": "20121127", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.77, "fluc_ratio": -0.76, "high_price": 768.11, "last_price": 756.35, "low_price": 754.1, "month": "11", "start_price": 765.47, "total_price": 47044961, "volume": 217902, "volume_price": 1118185, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.66, "per": 25.65}, {"date": "20121128", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.13, "fluc_ratio": 0.55, "high_price": 761.34, "last_price": 760.48, "low_price": 753.34, "month": "11", "start_price": 757.39, "total_price": 47303054, "volume": 196709, "volume_price": 952481, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.67, "per": 25.2}, {"date": "20121129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.45, "fluc_ratio": 0.19, "high_price": 766.79, "last_price": 761.93, "low_price": 761.02, "month": "11", "start_price": 765.74, "total_price": 47392667, "volume": 177326, "volume_price": 942748, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.68, "per": 25.25}, {"date": "20121130", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.26, "fluc_ratio": 0.17, "high_price": 766.15, "last_price": 763.19, "low_price": 761.54, "month": "11", "start_price": 764.94, "total_price": 47482392, "volume": 164476, "volume_price": 918526, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.68, "per": 25.29}, {"date": "20121203", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.24, "fluc_ratio": -0.03, "high_price": 768.27, "last_price": 762.95, "low_price": 761.8, "month": "12", "start_price": 765.14, "total_price": 47468397, "volume": 152486, "volume_price": 851441, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.68, "per": 25.28}, {"date": "20121204", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.87, "fluc_ratio": 1.56, "high_price": 774.82, "last_price": 774.82, "low_price": 763.26, "month": "12", "start_price": 763.38, "total_price": 48200871, "volume": 147180, "volume_price": 882695, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.7, "per": 25.67}, {"date": "20121205", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.82, "fluc_ratio": -1.4, "high_price": 776.38, "last_price": 764, "low_price": 762.27, "month": "12", "start_price": 775.1, "total_price": 47523190, "volume": 195370, "volume_price": 1162482, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.68, "per": 25.31}, {"date": "20121206", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.73, "fluc_ratio": -2.06, "high_price": 767.49, "last_price": 748.27, "low_price": 747.3, "month": "12", "start_price": 766.34, "total_price": 46554695, "volume": 160432, "volume_price": 1040338, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.65, "per": 24.78}, {"date": "20121207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.59, "fluc_ratio": 0.21, "high_price": 757.72, "last_price": 749.86, "low_price": 733.4, "month": "12", "start_price": 752.97, "total_price": 46676221, "volume": 166279, "volume_price": 1061105, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.65, "per": 24.85}, {"date": "20121210", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.47, "fluc_ratio": 0.33, "high_price": 754.99, "last_price": 752.33, "low_price": 746.09, "month": "12", "start_price": 754.42, "total_price": 46830258, "volume": 135540, "volume_price": 750950, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.66, "per": 24.94}, {"date": "20121211", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.54, "fluc_ratio": -2.07, "high_price": 754.79, "last_price": 736.79, "low_price": 736.79, "month": "12", "start_price": 753.33, "total_price": 45862112, "volume": 147613, "volume_price": 807054, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.62, "per": 24.42}, {"date": "20121212", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.88, "fluc_ratio": 0.39, "high_price": 740.78, "last_price": 739.67, "low_price": 735.76, "month": "12", "start_price": 739.3, "total_price": 46055507, "volume": 135266, "volume_price": 594906, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.63, "per": 24.53}, {"date": "20121213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.11, "fluc_ratio": 1.23, "high_price": 749.36, "last_price": 748.78, "low_price": 741.76, "month": "12", "start_price": 741.76, "total_price": 46630289, "volume": 135228, "volume_price": 665849, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.65, "per": 24.83}, {"date": "20121214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.31, "fluc_ratio": 0.04, "high_price": 754.23, "last_price": 749.09, "low_price": 747.34, "month": "12", "start_price": 748.01, "total_price": 46661928, "volume": 144308, "volume_price": 717637, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.65, "per": 24.84}, {"date": "20121217", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.73, "fluc_ratio": -1.3, "high_price": 752.26, "last_price": 739.36, "low_price": 739.36, "month": "12", "start_price": 751.91, "total_price": 46056777, "volume": 143882, "volume_price": 666195, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.63, "per": 24.52}, {"date": "20121218", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.35, "fluc_ratio": -0.59, "high_price": 744.25, "last_price": 735.01, "low_price": 729.32, "month": "12", "start_price": 743.38, "total_price": 45789399, "volume": 136617, "volume_price": 719281, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.62, "per": 24.8}, {"date": "20121220", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.35, "fluc_ratio": -1.68, "high_price": 739.33, "last_price": 722.66, "low_price": 722.66, "month": "12", "start_price": 737.62, "total_price": 45025614, "volume": 156602, "volume_price": 842531, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.59, "per": 24.38}, {"date": "20121221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.38, "fluc_ratio": -0.33, "high_price": 726.9, "last_price": 720.28, "low_price": 715.99, "month": "12", "start_price": 724.41, "total_price": 44902514, "volume": 151898, "volume_price": 720854, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.58, "per": 24.34}, {"date": "20121224", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.48, "fluc_ratio": 1.45, "high_price": 733.45, "last_price": 730.76, "low_price": 722.74, "month": "12", "start_price": 722.74, "total_price": 45559154, "volume": 127988, "volume_price": 716671, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.61, "per": 24.7}, {"date": "20121226", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.49, "fluc_ratio": -0.2, "high_price": 737.17, "last_price": 729.27, "low_price": 729.27, "month": "12", "start_price": 734.98, "total_price": 45467293, "volume": 144362, "volume_price": 725459, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.6, "per": 24.65}, {"date": "20121227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.45, "fluc_ratio": 2.67, "high_price": 748.76, "last_price": 748.72, "low_price": 730.88, "month": "12", "start_price": 730.88, "total_price": 46727017, "volume": 179404, "volume_price": 972217, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.65, "per": 25.31}, {"date": "20121228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.09, "fluc_ratio": 1.08, "high_price": 756.82, "last_price": 756.81, "low_price": 750.61, "month": "12", "start_price": 752.23, "total_price": 47247371, "volume": 161350, "volume_price": 844283, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.67, "per": 25.55}, {"date": "20130102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.59, "fluc_ratio": 1, "high_price": 765.67, "last_price": 764.4, "low_price": 760.78, "month": "01", "start_price": 765.55, "total_price": 47720394, "volume": 164535, "volume_price": 788173, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.68, "per": 25.81}, {"date": "20130103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.61, "fluc_ratio": -0.08, "high_price": 769.95, "last_price": 763.79, "low_price": 762.63, "month": "01", "start_price": 769.94, "total_price": 47697535, "volume": 175069, "volume_price": 885109, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.68, "per": 25.79}, {"date": "20130104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.22, "fluc_ratio": 1.47, "high_price": 775.16, "last_price": 775.01, "low_price": 765.68, "month": "01", "start_price": 766.53, "total_price": 48399542, "volume": 201338, "volume_price": 1071414, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.71, "per": 26.17}, {"date": "20130107", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.64, "fluc_ratio": 0.86, "high_price": 782.66, "last_price": 781.65, "low_price": 778.41, "month": "01", "start_price": 780.86, "total_price": 48793459, "volume": 207897, "volume_price": 998082, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.72, "per": 26.39}, {"date": "20130108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.95, "fluc_ratio": 0.12, "high_price": 785.45, "last_price": 782.6, "low_price": 781.47, "month": "01", "start_price": 782.42, "total_price": 48887969, "volume": 173738, "volume_price": 887791, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.72, "per": 26.42}, {"date": "20130109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.4, "fluc_ratio": 0.82, "high_price": 791.41, "last_price": 789, "low_price": 785.05, "month": "01", "start_price": 785.05, "total_price": 49286964, "volume": 190022, "volume_price": 1038089, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.74, "per": 26.64}, {"date": "20130110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.27, "fluc_ratio": 0.54, "high_price": 793.81, "last_price": 793.27, "low_price": 787.62, "month": "01", "start_price": 792.81, "total_price": 49559282, "volume": 165799, "volume_price": 992413, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.75, "per": 26.81}, {"date": "20130111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.57, "fluc_ratio": 0.2, "high_price": 798.34, "last_price": 794.84, "low_price": 791.73, "month": "01", "start_price": 797.53, "total_price": 49640709, "volume": 189218, "volume_price": 1138208, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.75, "per": 26.44}, {"date": "20130114", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.02, "fluc_ratio": -0.76, "high_price": 797.96, "last_price": 788.82, "low_price": 788.82, "month": "01", "start_price": 797.52, "total_price": 49267031, "volume": 159636, "volume_price": 947785, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.74, "per": 26.24}, {"date": "20130115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.26, "fluc_ratio": -1.17, "high_price": 792.13, "last_price": 779.56, "low_price": 779.32, "month": "01", "start_price": 790.79, "total_price": 48698117, "volume": 174925, "volume_price": 957992, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.72, "per": 25.92}, {"date": "20130116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.21, "fluc_ratio": -0.54, "high_price": 785.23, "last_price": 775.35, "low_price": 775.35, "month": "01", "start_price": 781.48, "total_price": 48443237, "volume": 192006, "volume_price": 1064129, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.71, "per": 25.76}, {"date": "20130117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.66, "fluc_ratio": -0.21, "high_price": 779.55, "last_price": 773.69, "low_price": 770.86, "month": "01", "start_price": 779.12, "total_price": 48346025, "volume": 217901, "volume_price": 1115412, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.7, "per": 25.7}, {"date": "20130118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.36, "fluc_ratio": 1.73, "high_price": 787.2, "last_price": 787.05, "low_price": 780.21, "month": "01", "start_price": 780.22, "total_price": 49181104, "volume": 196665, "volume_price": 939516, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.73, "per": 26.14}, {"date": "20130121", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.64, "fluc_ratio": 0.72, "high_price": 793.3, "last_price": 792.69, "low_price": 789.58, "month": "01", "start_price": 791.91, "total_price": 49533152, "volume": 185267, "volume_price": 940304, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.75, "per": 26.33}, {"date": "20130122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.83, "fluc_ratio": 0.61, "high_price": 797.52, "last_price": 797.52, "low_price": 791.33, "month": "01", "start_price": 794.53, "total_price": 49847048, "volume": 194317, "volume_price": 1043443, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.76, "per": 26.49}, {"date": "20130123", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.1, "fluc_ratio": -0.39, "high_price": 802.94, "last_price": 794.42, "low_price": 794.41, "month": "01", "start_price": 800.48, "total_price": 49661975, "volume": 221289, "volume_price": 1105680, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.75, "per": 26.4}, {"date": "20130124", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.99, "fluc_ratio": -1.01, "high_price": 796.48, "last_price": 786.43, "low_price": 786.43, "month": "01", "start_price": 796.48, "total_price": 49163040, "volume": 226814, "volume_price": 1064517, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.73, "per": 26.13}, {"date": "20130125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.64, "fluc_ratio": -0.59, "high_price": 792.04, "last_price": 781.79, "low_price": 771.86, "month": "01", "start_price": 790.56, "total_price": 48915781, "volume": 185681, "volume_price": 923083, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.72, "per": 25.98}, {"date": "20130128", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.82, "fluc_ratio": -0.87, "high_price": 783.7, "last_price": 774.97, "low_price": 774.94, "month": "01", "start_price": 783.7, "total_price": 48488470, "volume": 185580, "volume_price": 824498, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.71, "per": 25.75}, {"date": "20130129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.01, "fluc_ratio": 0.13, "high_price": 779.58, "last_price": 775.98, "low_price": 774.89, "month": "01", "start_price": 778.52, "total_price": 48605135, "volume": 179014, "volume_price": 884899, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.71, "per": 25.83}, {"date": "20130130", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.79, "fluc_ratio": -0.75, "high_price": 780.02, "last_price": 770.19, "low_price": 770.15, "month": "01", "start_price": 779.22, "total_price": 48269977, "volume": 197683, "volume_price": 977876, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.7, "per": 25.57}, {"date": "20130131", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.42, "fluc_ratio": 0.18, "high_price": 775.13, "last_price": 771.61, "low_price": 768.68, "month": "01", "start_price": 772.45, "total_price": 48360305, "volume": 161564, "volume_price": 876106, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.7, "per": 24.43}, {"date": "20130201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.07, "fluc_ratio": 0.27, "high_price": 774.35, "last_price": 773.68, "low_price": 763.57, "month": "02", "start_price": 773.47, "total_price": 48470939, "volume": 185000, "volume_price": 872765, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.7, "per": 24.76}, {"date": "20130204", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.03, "fluc_ratio": -0.52, "high_price": 779.09, "last_price": 769.65, "low_price": 769.65, "month": "02", "start_price": 778.87, "total_price": 48220855, "volume": 205840, "volume_price": 877067, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.7, "per": 24.63}, {"date": "20130205", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.56, "fluc_ratio": -0.72, "high_price": 769.27, "last_price": 764.09, "low_price": 759.79, "month": "02", "start_price": 765.62, "total_price": 48028657, "volume": 238092, "volume_price": 876383, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.68, "per": 24.45}, {"date": "20130206", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.82, "fluc_ratio": 1.15, "high_price": 773.54, "last_price": 772.91, "low_price": 768.76, "month": "02", "start_price": 770.41, "total_price": 48584542, "volume": 187947, "volume_price": 855224, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.7, "per": 24.62}, {"date": "20130207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.27, "fluc_ratio": 0.03, "high_price": 778.39, "last_price": 773.18, "low_price": 770.91, "month": "02", "start_price": 775.74, "total_price": 48645822, "volume": 173870, "volume_price": 913773, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.7, "per": 24.62}, {"date": "20130208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.56, "fluc_ratio": 0.72, "high_price": 779.85, "last_price": 778.74, "low_price": 773.47, "month": "02", "start_price": 774.57, "total_price": 49002047, "volume": 157540, "volume_price": 849252, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.72, "per": 24.75}, {"date": "20130212", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.17, "fluc_ratio": -0.15, "high_price": 784.61, "last_price": 777.57, "low_price": 773.5, "month": "02", "start_price": 782.79, "total_price": 48945795, "volume": 170512, "volume_price": 778637, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.71, "per": 24.72}, {"date": "20130213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.87, "fluc_ratio": 1.01, "high_price": 785.82, "last_price": 785.44, "low_price": 782.13, "month": "02", "start_price": 782.42, "total_price": 49750560, "volume": 189628, "volume_price": 989048, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.73, "per": 24.97}, {"date": "20130214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.63, "fluc_ratio": 0.84, "high_price": 792.07, "last_price": 792.07, "low_price": 787.52, "month": "02", "start_price": 788.12, "total_price": 50170589, "volume": 206088, "volume_price": 1036682, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.75, "per": 25.15}, {"date": "20130215", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.2, "fluc_ratio": 0.53, "high_price": 796.93, "last_price": 796.27, "low_price": 793.33, "month": "02", "start_price": 793.55, "total_price": 50439682, "volume": 196716, "volume_price": 1106363, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.76, "per": 25.28}, {"date": "20130218", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.16, "fluc_ratio": 0.77, "high_price": 802.44, "last_price": 802.43, "low_price": 798.8, "month": "02", "start_price": 800.13, "total_price": 50829737, "volume": 198573, "volume_price": 1013156, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.78, "per": 25.47}, {"date": "20130219", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.75, "fluc_ratio": 1.34, "high_price": 813.19, "last_price": 813.18, "low_price": 804.63, "month": "02", "start_price": 804.63, "total_price": 51502029, "volume": 255035, "volume_price": 1361848, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.8, "per": 25.82}, {"date": "20130220", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.8, "fluc_ratio": 0.84, "high_price": 821.72, "last_price": 819.98, "low_price": 817.49, "month": "02", "start_price": 817.96, "total_price": 51932389, "volume": 226070, "volume_price": 1290904, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.82, "per": 26.04}, {"date": "20130221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.3, "fluc_ratio": -0.28, "high_price": 822.86, "last_price": 817.68, "low_price": 817.68, "month": "02", "start_price": 819.03, "total_price": 51787168, "volume": 256193, "volume_price": 1312490, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.81, "per": 25.97}, {"date": "20130222", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.53, "fluc_ratio": 0.55, "high_price": 824.82, "last_price": 822.21, "low_price": 818.61, "month": "02", "start_price": 818.69, "total_price": 52083226, "volume": 260847, "volume_price": 1240040, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.82, "per": 26.11}, {"date": "20130225", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.7, "fluc_ratio": -0.45, "high_price": 827.23, "last_price": 818.51, "low_price": 818.48, "month": "02", "start_price": 827.23, "total_price": 51848839, "volume": 208562, "volume_price": 1125621, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.81, "per": 26.26}, {"date": "20130226", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.04, "fluc_ratio": 0.49, "high_price": 823.35, "last_price": 822.55, "low_price": 814.3, "month": "02", "start_price": 814.71, "total_price": 52105065, "volume": 216826, "volume_price": 1100187, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.82, "per": 26.39}, {"date": "20130227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.74, "fluc_ratio": 0.58, "high_price": 829.46, "last_price": 827.29, "low_price": 825.38, "month": "02", "start_price": 828.6, "total_price": 52405305, "volume": 210482, "volume_price": 1118176, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.83, "per": 26.54}, {"date": "20130228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.03, "fluc_ratio": 0.37, "high_price": 833.19, "last_price": 830.32, "low_price": 827.23, "month": "02", "start_price": 832.87, "total_price": 52596586, "volume": 175472, "volume_price": 1049947, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.84, "per": 26.64}, {"date": "20130304", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.32, "fluc_ratio": 0.64, "high_price": 839.23, "last_price": 835.64, "low_price": 835.18, "month": "03", "start_price": 835.51, "total_price": 52937431, "volume": 176336, "volume_price": 976550, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.85, "per": 26.82}, {"date": "20130305", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.07, "fluc_ratio": 1.68, "high_price": 849.71, "last_price": 849.71, "low_price": 841.71, "month": "03", "start_price": 841.71, "total_price": 53830877, "volume": 219308, "volume_price": 1411419, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.88, "per": 27.27}, {"date": "20130306", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.13, "fluc_ratio": -0.02, "high_price": 857.63, "last_price": 849.58, "low_price": 846.46, "month": "03", "start_price": 857.63, "total_price": 53824036, "volume": 239267, "volume_price": 1367342, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.88, "per": 27.27}, {"date": "20130307", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.81, "fluc_ratio": -1.04, "high_price": 850.96, "last_price": 840.77, "low_price": 834.98, "month": "03", "start_price": 850.94, "total_price": 53327539, "volume": 209762, "volume_price": 1227370, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.86, "per": 26.99}, {"date": "20130308", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.29, "fluc_ratio": 0.15, "high_price": 844.49, "last_price": 842.06, "low_price": 836.54, "month": "03", "start_price": 842.96, "total_price": 53414132, "volume": 194021, "volume_price": 1073923, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.86, "per": 26.91}, {"date": "20130311", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.84, "fluc_ratio": -0.69, "high_price": 843.98, "last_price": 836.22, "low_price": 823.35, "month": "03", "start_price": 843.97, "total_price": 53050119, "volume": 215041, "volume_price": 1365755, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.85, "per": 26.73}, {"date": "20130312", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.55, "fluc_ratio": 0.66, "high_price": 846.83, "last_price": 841.77, "low_price": 840.54, "month": "03", "start_price": 840.57, "total_price": 53402673, "volume": 240943, "volume_price": 1299158, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.86, "per": 28.83}, {"date": "20130313", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.43, "fluc_ratio": 1, "high_price": 851.66, "last_price": 850.2, "low_price": 845.53, "month": "03", "start_price": 845.53, "total_price": 53939117, "volume": 250172, "volume_price": 1535632, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.88, "per": 29.12}, {"date": "20130314", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.47, "fluc_ratio": 0.64, "high_price": 855.67, "last_price": 855.67, "low_price": 845.12, "month": "03", "start_price": 853.32, "total_price": 54287114, "volume": 312422, "volume_price": 1535984, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.89, "per": 29.31}, {"date": "20130315", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.44, "fluc_ratio": -0.05, "high_price": 860.77, "last_price": 855.23, "low_price": 853.58, "month": "03", "start_price": 860.6, "total_price": 54279457, "volume": 287790, "volume_price": 1510741, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.89, "per": 29.3}, {"date": "20130318", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -26.73, "fluc_ratio": -3.13, "high_price": 856.31, "last_price": 828.5, "low_price": 828.5, "month": "03", "start_price": 854.92, "total_price": 52583073, "volume": 263264, "volume_price": 1287203, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.83, "per": 28.38}, {"date": "20130319", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.89, "fluc_ratio": 2.04, "high_price": 845.39, "last_price": 845.39, "low_price": 836.19, "month": "03", "start_price": 836.19, "total_price": 53656032, "volume": 248622, "volume_price": 1096651, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.87, "per": 28.97}, {"date": "20130320", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.58, "fluc_ratio": -0.54, "high_price": 851.12, "last_price": 840.81, "low_price": 834.75, "month": "03", "start_price": 848.82, "total_price": 53369797, "volume": 246814, "volume_price": 1218491, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.86, "per": 28.54}, {"date": "20130321", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.93, "fluc_ratio": -0.47, "high_price": 849.28, "last_price": 836.88, "low_price": 836.85, "month": "03", "start_price": 847.42, "total_price": 53130562, "volume": 233897, "volume_price": 1092223, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.85, "per": 28.53}, {"date": "20130322", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.44, "fluc_ratio": 1.13, "high_price": 846.85, "last_price": 846.32, "low_price": 837.26, "month": "03", "start_price": 837.99, "total_price": 53738859, "volume": 195624, "volume_price": 1005909, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.87, "per": 27.97}, {"date": "20130325", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.74, "fluc_ratio": 0.09, "high_price": 854.12, "last_price": 847.06, "low_price": 846.21, "month": "03", "start_price": 853.03, "total_price": 53786669, "volume": 181518, "volume_price": 997514, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.87, "per": 27.99}, {"date": "20130326", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.3, "fluc_ratio": -0.15, "high_price": 849.7, "last_price": 845.76, "low_price": 843.13, "month": "03", "start_price": 848.5, "total_price": 53715241, "volume": 178797, "volume_price": 993650, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.87, "per": 27.94}, {"date": "20130327", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.85, "fluc_ratio": -0.22, "high_price": 850.76, "last_price": 843.91, "low_price": 837.75, "month": "03", "start_price": 850.59, "total_price": 53598125, "volume": 174734, "volume_price": 1005453, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.87, "per": 27.88}, {"date": "20130328", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.33, "fluc_ratio": 0.51, "high_price": 850.07, "last_price": 848.24, "low_price": 846.14, "month": "03", "start_price": 846.19, "total_price": 53876164, "volume": 168234, "volume_price": 935859, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.88, "per": 28.16}, {"date": "20130329", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.5, "fluc_ratio": 0.18, "high_price": 854.66, "last_price": 849.74, "low_price": 849.03, "month": "03", "start_price": 853.94, "total_price": 53979020, "volume": 169714, "volume_price": 1090723, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.88, "per": 27.84}, {"date": "20130401", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.29, "fluc_ratio": -0.03, "high_price": 854.34, "last_price": 849.45, "low_price": 848.01, "month": "04", "start_price": 854.34, "total_price": 53972198, "volume": 143008, "volume_price": 899786, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.88, "per": 27.83}, {"date": "20130402", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.59, "fluc_ratio": 0.07, "high_price": 857.43, "last_price": 850.04, "low_price": 844.12, "month": "04", "start_price": 851.84, "total_price": 54010517, "volume": 198264, "volume_price": 1254702, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.88, "per": 27.65}, {"date": "20130403", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.21, "fluc_ratio": 1.32, "high_price": 861.25, "last_price": 861.25, "low_price": 853.07, "month": "04", "start_price": 856.5, "total_price": 54717528, "volume": 193298, "volume_price": 1226562, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.9, "per": 28}, {"date": "20130404", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.1, "fluc_ratio": -0.36, "high_price": 862.2, "last_price": 858.15, "low_price": 831.94, "month": "04", "start_price": 856.6, "total_price": 54531281, "volume": 212199, "volume_price": 1403417, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.9, "per": 27.9}, {"date": "20130405", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.93, "fluc_ratio": -1.51, "high_price": 864.82, "last_price": 845.22, "low_price": 839.29, "month": "04", "start_price": 860.84, "total_price": 53682329, "volume": 157282, "volume_price": 1148892, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.87, "per": 27.47}, {"date": "20130408", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -31.58, "fluc_ratio": -3.74, "high_price": 846.47, "last_price": 813.64, "low_price": 813.58, "month": "04", "start_price": 844.08, "total_price": 51672248, "volume": 167218, "volume_price": 1070165, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.8, "per": 26.43}, {"date": "20130409", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.93, "fluc_ratio": -0.24, "high_price": 824.82, "last_price": 811.71, "low_price": 792.47, "month": "04", "start_price": 809.35, "total_price": 51553229, "volume": 203644, "volume_price": 1107582, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.79, "per": 26.38}, {"date": "20130410", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.02, "fluc_ratio": 1.36, "high_price": 822.89, "last_price": 822.73, "low_price": 810.37, "month": "04", "start_price": 816.37, "total_price": 52241761, "volume": 143988, "volume_price": 793495, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.82, "per": 26.74}, {"date": "20130411", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.31, "fluc_ratio": 2.35, "high_price": 842.87, "last_price": 842.04, "low_price": 827.68, "month": "04", "start_price": 832.85, "total_price": 53471654, "volume": 157948, "volume_price": 1028423, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.86, "per": 27.37}, {"date": "20130412", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.44, "fluc_ratio": 0.53, "high_price": 854.52, "last_price": 846.48, "low_price": 845.05, "month": "04", "start_price": 847.63, "total_price": 53757957, "volume": 184882, "volume_price": 1075707, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.87, "per": 27.52}, {"date": "20130415", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.25, "fluc_ratio": 1.33, "high_price": 857.84, "last_price": 857.73, "low_price": 849.13, "month": "04", "start_price": 849.37, "total_price": 54119648, "volume": 183718, "volume_price": 1032651, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.9, "per": 27.88}, {"date": "20130416", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.38, "fluc_ratio": 0.98, "high_price": 866.11, "last_price": 866.11, "low_price": 847.26, "month": "04", "start_price": 847.59, "total_price": 54659710, "volume": 183414, "volume_price": 1189351, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.92, "per": 28.16}, {"date": "20130417", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7, "fluc_ratio": 0.81, "high_price": 876.21, "last_price": 873.11, "low_price": 867.44, "month": "04", "start_price": 874.34, "total_price": 55080664, "volume": 205593, "volume_price": 1417261, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.93, "per": 28.39}, {"date": "20130418", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.13, "fluc_ratio": -0.93, "high_price": 873.09, "last_price": 864.98, "low_price": 864.98, "month": "04", "start_price": 869.15, "total_price": 54581129, "volume": 180981, "volume_price": 1196525, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.91, "per": 28.12}, {"date": "20130419", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.57, "fluc_ratio": -0.88, "high_price": 870.01, "last_price": 857.41, "low_price": 853.06, "month": "04", "start_price": 867.01, "total_price": 54099147, "volume": 191487, "volume_price": 1160816, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.9, "per": 27.88}, {"date": "20130422", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.49, "fluc_ratio": 1.57, "high_price": 870.92, "last_price": 870.9, "low_price": 860.39, "month": "04", "start_price": 860.69, "total_price": 54968751, "volume": 172898, "volume_price": 979109, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.93, "per": 28.34}, {"date": "20130423", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.55, "fluc_ratio": 0.98, "high_price": 880.24, "last_price": 879.45, "low_price": 875.09, "month": "04", "start_price": 875.09, "total_price": 55525809, "volume": 186634, "volume_price": 1082593, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.95, "per": 28.62}, {"date": "20130424", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.78, "fluc_ratio": 1.79, "high_price": 895.24, "last_price": 895.23, "low_price": 886.15, "month": "04", "start_price": 886.9, "total_price": 56528612, "volume": 198780, "volume_price": 1291335, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.98, "per": 29.14}, {"date": "20130425", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.22, "fluc_ratio": -0.81, "high_price": 898.31, "last_price": 888.01, "low_price": 888.01, "month": "04", "start_price": 898.31, "total_price": 55909810, "volume": 249098, "volume_price": 1347638, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.97, "per": 28.9}, {"date": "20130426", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.55, "fluc_ratio": 1.53, "high_price": 902.96, "last_price": 901.56, "low_price": 892.97, "month": "04", "start_price": 893.18, "total_price": 56789560, "volume": 211138, "volume_price": 1250134, "year": "2013", "dividend_ratio": 0.63, "pbr": 2.0, "per": 29.36}, {"date": "20130429", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.59, "fluc_ratio": 0.51, "high_price": 907.54, "last_price": 906.15, "low_price": 901.76, "month": "04", "start_price": 906.56, "total_price": 57093130, "volume": 190013, "volume_price": 1200977, "year": "2013", "dividend_ratio": 0.62, "pbr": 2.01, "per": 29.52}, {"date": "20130430", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.23, "fluc_ratio": -1.02, "high_price": 910.55, "last_price": 896.92, "low_price": 894.68, "month": "04", "start_price": 910.53, "total_price": 56514192, "volume": 226621, "volume_price": 1440682, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.89, "per": 30.26}, {"date": "20130502", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.37, "fluc_ratio": -0.49, "high_price": 899.83, "last_price": 892.55, "low_price": 891.22, "month": "05", "start_price": 897.75, "total_price": 56016804, "volume": 179707, "volume_price": 1153614, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.89, "per": 30.09}, {"date": "20130503", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.99, "fluc_ratio": 1.01, "high_price": 901.55, "last_price": 901.54, "low_price": 891.57, "month": "05", "start_price": 899.31, "total_price": 56654363, "volume": 183800, "volume_price": 1155163, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.9, "per": 30.41}, {"date": "20130506", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.76, "fluc_ratio": 0.08, "high_price": 906.54, "last_price": 902.3, "low_price": 902.3, "month": "05", "start_price": 906.23, "total_price": 56692259, "volume": 154787, "volume_price": 1017813, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.91, "per": 30.43}, {"date": "20130507", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.22, "fluc_ratio": 1.35, "high_price": 915.63, "last_price": 914.52, "low_price": 905.19, "month": "05", "start_price": 906.65, "total_price": 57471473, "volume": 193036, "volume_price": 1123683, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.93, "per": 30.87}, {"date": "20130508", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.95, "fluc_ratio": 0.65, "high_price": 921.64, "last_price": 920.47, "low_price": 917.46, "month": "05", "start_price": 920.04, "total_price": 57867829, "volume": 177448, "volume_price": 1140994, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.94, "per": 31.07}, {"date": "20130509", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.63, "fluc_ratio": -0.5, "high_price": 925.54, "last_price": 915.84, "low_price": 914.95, "month": "05", "start_price": 925.1, "total_price": 57586813, "volume": 183087, "volume_price": 1176743, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.94, "per": 30.9}, {"date": "20130510", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.38, "fluc_ratio": -0.48, "high_price": 918.52, "last_price": 911.46, "low_price": 911.43, "month": "05", "start_price": 917.82, "total_price": 57320313, "volume": 193503, "volume_price": 1117389, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.93, "per": 30.74}, {"date": "20130513", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.15, "fluc_ratio": -0.35, "high_price": 917.41, "last_price": 908.31, "low_price": 908.31, "month": "05", "start_price": 916.24, "total_price": 57122250, "volume": 192977, "volume_price": 1128494, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.92, "per": 30.63}, {"date": "20130514", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.18, "fluc_ratio": -1.23, "high_price": 913.66, "last_price": 897.13, "low_price": 886.21, "month": "05", "start_price": 912.48, "total_price": 56774700, "volume": 267314, "volume_price": 1587109, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.9, "per": 30.27}, {"date": "20130515", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.47, "fluc_ratio": 0.94, "high_price": 906.32, "last_price": 905.6, "low_price": 900.99, "month": "05", "start_price": 900.99, "total_price": 57323155, "volume": 174325, "volume_price": 1057584, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.91, "per": 30.55}, {"date": "20130516", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.14, "fluc_ratio": 0.35, "high_price": 910.63, "last_price": 908.74, "low_price": 907.51, "month": "05", "start_price": 909.96, "total_price": 57529530, "volume": 181527, "volume_price": 1132189, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.92, "per": 30.66}, {"date": "20130520", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.07, "fluc_ratio": 0.23, "high_price": 912.75, "last_price": 910.81, "low_price": 908.33, "month": "05", "start_price": 911.86, "total_price": 57669586, "volume": 137545, "volume_price": 923715, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.93, "per": 30.73}, {"date": "20130521", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.73, "fluc_ratio": 1.07, "high_price": 920.56, "last_price": 920.54, "low_price": 914.43, "month": "05", "start_price": 914.43, "total_price": 58478581, "volume": 155149, "volume_price": 1065799, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.95, "per": 31.06}, {"date": "20130522", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.58, "fluc_ratio": 0.17, "high_price": 924.58, "last_price": 922.12, "low_price": 920.02, "month": "05", "start_price": 924.4, "total_price": 58582964, "volume": 201496, "volume_price": 1179698, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.95, "per": 31.12}, {"date": "20130523", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.2, "fluc_ratio": -0.46, "high_price": 931.66, "last_price": 917.92, "low_price": 917.91, "month": "05", "start_price": 923.11, "total_price": 58316085, "volume": 257544, "volume_price": 1387561, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.94, "per": 30.98}, {"date": "20130524", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.81, "fluc_ratio": 1.18, "high_price": 928.73, "last_price": 928.73, "low_price": 917.56, "month": "05", "start_price": 923.43, "total_price": 59005834, "volume": 226303, "volume_price": 1192591, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.96, "per": 31.35}, {"date": "20130527", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.32, "fluc_ratio": 0.47, "high_price": 933.32, "last_price": 933.05, "low_price": 929.77, "month": "05", "start_price": 931.97, "total_price": 59281087, "volume": 212174, "volume_price": 1097264, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.97, "per": 31.49}, {"date": "20130528", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.99, "fluc_ratio": 1.61, "high_price": 948.12, "last_price": 948.04, "low_price": 936.77, "month": "05", "start_price": 937.28, "total_price": 60228744, "volume": 267861, "volume_price": 1312239, "year": "2013", "dividend_ratio": 0.59, "pbr": 2.0, "per": 32}, {"date": "20130529", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.27, "fluc_ratio": -0.24, "high_price": 953.17, "last_price": 945.77, "low_price": 945.77, "month": "05", "start_price": 952.98, "total_price": 60079196, "volume": 258251, "volume_price": 1230611, "year": "2013", "dividend_ratio": 0.59, "pbr": 2.0, "per": 31.94}, {"date": "20130530", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.1, "fluc_ratio": -1.49, "high_price": 947.43, "last_price": 931.67, "low_price": 930.07, "month": "05", "start_price": 945.71, "total_price": 59201179, "volume": 220291, "volume_price": 1165159, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.97, "per": 31.46}, {"date": "20130531", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.14, "fluc_ratio": -0.55, "high_price": 935.8, "last_price": 926.53, "low_price": 913.19, "month": "05", "start_price": 934.93, "total_price": 58887034, "volume": 201656, "volume_price": 1122628, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.96, "per": 31.29}, {"date": "20130603", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.11, "fluc_ratio": -1.85, "high_price": 925.04, "last_price": 909.42, "low_price": 909.42, "month": "06", "start_price": 921.04, "total_price": 57806197, "volume": 169651, "volume_price": 884731, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.92, "per": 30.71}, {"date": "20130604", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.75, "fluc_ratio": -1.07, "high_price": 915.79, "last_price": 899.67, "low_price": 895.11, "month": "06", "start_price": 913.87, "total_price": 57173061, "volume": 204969, "volume_price": 1036502, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.9, "per": 30.39}, {"date": "20130605", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -22.67, "fluc_ratio": -2.52, "high_price": 899.35, "last_price": 877, "low_price": 877, "month": "06", "start_price": 898.69, "total_price": 55758195, "volume": 184402, "volume_price": 885941, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.85, "per": 29.64}, {"date": "20130607", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -28.38, "fluc_ratio": -3.24, "high_price": 881.09, "last_price": 848.62, "low_price": 841.99, "month": "06", "start_price": 879.39, "total_price": 53964989, "volume": 175307, "volume_price": 1196512, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.79, "per": 28.68}, {"date": "20130610", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.27, "fluc_ratio": 2.39, "high_price": 871.35, "last_price": 868.89, "low_price": 854.33, "month": "06", "start_price": 854.48, "total_price": 55251020, "volume": 135513, "volume_price": 794186, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.84, "per": 29.37}, {"date": "20130611", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.63, "fluc_ratio": 0.3, "high_price": 873.06, "last_price": 871.52, "low_price": 863.64, "month": "06", "start_price": 870.68, "total_price": 55417528, "volume": 182447, "volume_price": 807838, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.84, "per": 29.46}, {"date": "20130612", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.05, "fluc_ratio": -0.12, "high_price": 878.24, "last_price": 870.47, "low_price": 866.61, "month": "06", "start_price": 866.75, "total_price": 55354519, "volume": 153175, "volume_price": 776227, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.84, "per": 29.43}, {"date": "20130613", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.66, "fluc_ratio": -1.11, "high_price": 874.73, "last_price": 860.81, "low_price": 853.83, "month": "06", "start_price": 868.15, "total_price": 54572029, "volume": 127074, "volume_price": 761056, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.82, "per": 29.09}, {"date": "20130614", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.66, "fluc_ratio": -1.12, "high_price": 871.16, "last_price": 851.15, "low_price": 848.73, "month": "06", "start_price": 870.47, "total_price": 53950141, "volume": 127774, "volume_price": 699557, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.8, "per": 28.77}, {"date": "20130617", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -19.81, "fluc_ratio": -2.33, "high_price": 855.6, "last_price": 831.34, "low_price": 821.23, "month": "06", "start_price": 852.73, "total_price": 52685557, "volume": 157775, "volume_price": 787610, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.76, "per": 28.1}, {"date": "20130618", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.51, "fluc_ratio": 2.35, "high_price": 850.85, "last_price": 850.85, "low_price": 823.63, "month": "06", "start_price": 836.68, "total_price": 53976234, "volume": 137133, "volume_price": 709018, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.8, "per": 28.76}, {"date": "20130619", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.85, "fluc_ratio": -0.22, "high_price": 858.57, "last_price": 849, "low_price": 848.28, "month": "06", "start_price": 855.71, "total_price": 53866682, "volume": 133746, "volume_price": 712782, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.79, "per": 28.69}, {"date": "20130620", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.89, "fluc_ratio": -0.93, "high_price": 851.84, "last_price": 841.11, "low_price": 831.53, "month": "06", "start_price": 837.4, "total_price": 53377291, "volume": 148465, "volume_price": 790502, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.78, "per": 28.42}, {"date": "20130621", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.14, "fluc_ratio": -0.73, "high_price": 835.3, "last_price": 834.97, "low_price": 809.41, "month": "06", "start_price": 821.31, "total_price": 52989380, "volume": 141242, "volume_price": 747047, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.77, "per": 27.91}, {"date": "20130624", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -26.47, "fluc_ratio": -3.17, "high_price": 838.79, "last_price": 808.5, "low_price": 808.5, "month": "06", "start_price": 838.25, "total_price": 51305419, "volume": 106786, "volume_price": 650696, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.71, "per": 27.02}, {"date": "20130625", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -46.58, "fluc_ratio": -5.76, "high_price": 808.31, "last_price": 761.92, "low_price": 756.75, "month": "06", "start_price": 801.77, "total_price": 48429532, "volume": 178950, "volume_price": 1078578, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.61, "per": 25.45}, {"date": "20130626", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.18, "fluc_ratio": 2.65, "high_price": 785.96, "last_price": 782.1, "low_price": 763.63, "month": "06", "start_price": 779.61, "total_price": 49718101, "volume": 144076, "volume_price": 868903, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.65, "per": 26.13}, {"date": "20130627", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 32.44, "fluc_ratio": 4.15, "high_price": 815.3, "last_price": 814.54, "low_price": 795.91, "month": "06", "start_price": 796.36, "total_price": 51774682, "volume": 143889, "volume_price": 858263, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.72, "per": 27.22}, {"date": "20130628", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.82, "fluc_ratio": 0.84, "high_price": 822.98, "last_price": 821.36, "low_price": 814.68, "month": "06", "start_price": 822.37, "total_price": 52219781, "volume": 110974, "volume_price": 670559, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.74, "per": 27.45}, {"date": "20130701", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.74, "fluc_ratio": 1.19, "high_price": 832.99, "last_price": 831.1, "low_price": 821.16, "month": "07", "start_price": 821.23, "total_price": 52843297, "volume": 88976, "volume_price": 545392, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.76, "per": 27.78}, {"date": "20130702", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.88, "fluc_ratio": -0.59, "high_price": 836.47, "last_price": 826.22, "low_price": 823.13, "month": "07", "start_price": 835.91, "total_price": 52535619, "volume": 106190, "volume_price": 671840, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.75, "per": 27.61}, {"date": "20130703", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.54, "fluc_ratio": -1.15, "high_price": 833.09, "last_price": 816.68, "low_price": 815.7, "month": "07", "start_price": 828.26, "total_price": 51927363, "volume": 127129, "volume_price": 671704, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.73, "per": 27.3}, {"date": "20130704", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.7, "fluc_ratio": 1.31, "high_price": 827.38, "last_price": 827.38, "low_price": 812.16, "month": "07", "start_price": 822.46, "total_price": 52607257, "volume": 153310, "volume_price": 718510, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.75, "per": 27.66}, {"date": "20130705", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.92, "fluc_ratio": -0.47, "high_price": 834.61, "last_price": 823.46, "low_price": 819.47, "month": "07", "start_price": 831.66, "total_price": 52367418, "volume": 160894, "volume_price": 745236, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.74, "per": 27.52}, {"date": "20130708", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.17, "fluc_ratio": -2.21, "high_price": 827.36, "last_price": 805.29, "low_price": 805.29, "month": "07", "start_price": 824.01, "total_price": 51371882, "volume": 128083, "volume_price": 631919, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.7, "per": 26.96}, {"date": "20130709", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.11, "fluc_ratio": 1.5, "high_price": 817.45, "last_price": 817.4, "low_price": 804.88, "month": "07", "start_price": 811.58, "total_price": 52160620, "volume": 156409, "volume_price": 681626, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.73, "per": 27.38}, {"date": "20130710", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.18, "fluc_ratio": -1, "high_price": 822.02, "last_price": 809.22, "low_price": 809.22, "month": "07", "start_price": 821.21, "total_price": 51640275, "volume": 178760, "volume_price": 681848, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.71, "per": 27.1}, {"date": "20130711", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.61, "fluc_ratio": 2.79, "high_price": 831.83, "last_price": 831.83, "low_price": 817.71, "month": "07", "start_price": 817.71, "total_price": 53086137, "volume": 178877, "volume_price": 786602, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.76, "per": 27.87}, {"date": "20130712", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.43, "fluc_ratio": 0.65, "high_price": 840.12, "last_price": 837.26, "low_price": 832.81, "month": "07", "start_price": 837.78, "total_price": 53430437, "volume": 145502, "volume_price": 695496, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.77, "per": 28.08}, {"date": "20130715", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.43, "fluc_ratio": -0.05, "high_price": 842.64, "last_price": 836.83, "low_price": 829.53, "month": "07", "start_price": 839.1, "total_price": 53403468, "volume": 137473, "volume_price": 738285, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.77, "per": 28.07}, {"date": "20130716", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.31, "fluc_ratio": 1.35, "high_price": 848.14, "last_price": 848.14, "low_price": 839.17, "month": "07", "start_price": 840.83, "total_price": 54154052, "volume": 167349, "volume_price": 975008, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.79, "per": 28.46}, {"date": "20130717", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.12, "fluc_ratio": 0.72, "high_price": 857.29, "last_price": 854.26, "low_price": 848.24, "month": "07", "start_price": 850.93, "total_price": 54617675, "volume": 142394, "volume_price": 897602, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.81, "per": 28.65}, {"date": "20130718", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.53, "fluc_ratio": -0.06, "high_price": 859.1, "last_price": 853.73, "low_price": 853.61, "month": "07", "start_price": 857.88, "total_price": 54605099, "volume": 131043, "volume_price": 783894, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.81, "per": 28.63}, {"date": "20130719", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.54, "fluc_ratio": -0.3, "high_price": 862.45, "last_price": 851.19, "low_price": 850.51, "month": "07", "start_price": 861.67, "total_price": 53881527, "volume": 130057, "volume_price": 842405, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.8, "per": 28.54}, {"date": "20130722", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.99, "fluc_ratio": -0.59, "high_price": 854.37, "last_price": 846.2, "low_price": 846.16, "month": "07", "start_price": 853.4, "total_price": 53573662, "volume": 133386, "volume_price": 698624, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.79, "per": 28.37}, {"date": "20130723", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.9, "fluc_ratio": -0.22, "high_price": 850.46, "last_price": 844.3, "low_price": 843.69, "month": "07", "start_price": 848.1, "total_price": 53484324, "volume": 125910, "volume_price": 726162, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.79, "per": 28.3}, {"date": "20130724", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.23, "fluc_ratio": 0.26, "high_price": 848.35, "last_price": 846.53, "low_price": 843.21, "month": "07", "start_price": 847.53, "total_price": 53598462, "volume": 138210, "volume_price": 715985, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.79, "per": 28.38}, {"date": "20130725", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.38, "fluc_ratio": -0.52, "high_price": 850.04, "last_price": 842.15, "low_price": 842.14, "month": "07", "start_price": 848.13, "total_price": 53320016, "volume": 157408, "volume_price": 760085, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.78, "per": 28.23}, {"date": "20130726", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.58, "fluc_ratio": 0.78, "high_price": 849.45, "last_price": 848.73, "low_price": 843.7, "month": "07", "start_price": 845.71, "total_price": 53745891, "volume": 144774, "volume_price": 718383, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.8, "per": 28.45}, {"date": "20130729", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.46, "fluc_ratio": -1.11, "high_price": 852.91, "last_price": 839.27, "low_price": 839.27, "month": "07", "start_price": 851.97, "total_price": 53154290, "volume": 177694, "volume_price": 733861, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.78, "per": 28.15}, {"date": "20130730", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.73, "fluc_ratio": 0.8, "high_price": 846, "last_price": 846, "low_price": 840.04, "month": "07", "start_price": 841.29, "total_price": 53577784, "volume": 148068, "volume_price": 808021, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.79, "per": 28.39}, {"date": "20130731", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.74, "fluc_ratio": 1.03, "high_price": 855.84, "last_price": 854.74, "low_price": 848.26, "month": "07", "start_price": 849.95, "total_price": 54135925, "volume": 153951, "volume_price": 937984, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.81, "per": 28.92}, {"date": "20130801", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.27, "fluc_ratio": -0.27, "high_price": 858.71, "last_price": 852.47, "low_price": 851.23, "month": "08", "start_price": 858.6, "total_price": 54085244, "volume": 130996, "volume_price": 860490, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.8, "per": 28.85}, {"date": "20130802", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.84, "fluc_ratio": 0.1, "high_price": 858.26, "last_price": 853.31, "low_price": 850.72, "month": "08", "start_price": 857.72, "total_price": 54139701, "volume": 125759, "volume_price": 733427, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.81, "per": 28.83}, {"date": "20130805", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.53, "fluc_ratio": 0.77, "high_price": 860.06, "last_price": 859.84, "low_price": 855.31, "month": "08", "start_price": 856.17, "total_price": 54550703, "volume": 122211, "volume_price": 744821, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.82, "per": 29.05}, {"date": "20130806", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.94, "fluc_ratio": -0.34, "high_price": 862.34, "last_price": 856.9, "low_price": 852.88, "month": "08", "start_price": 862.34, "total_price": 54375362, "volume": 145631, "volume_price": 854675, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.81, "per": 28.96}, {"date": "20130807", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.81, "fluc_ratio": -0.68, "high_price": 861.16, "last_price": 851.09, "low_price": 851.09, "month": "08", "start_price": 855.03, "total_price": 53996911, "volume": 129771, "volume_price": 875097, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.8, "per": 28.76}, {"date": "20130808", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.48, "fluc_ratio": 0.29, "high_price": 856.83, "last_price": 853.57, "low_price": 852.18, "month": "08", "start_price": 854.37, "total_price": 54155108, "volume": 106917, "volume_price": 807551, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.81, "per": 28.86}, {"date": "20130809", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.4, "fluc_ratio": 0.28, "high_price": 858.19, "last_price": 855.97, "low_price": 853.77, "month": "08", "start_price": 857.47, "total_price": 54321009, "volume": 141454, "volume_price": 694009, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.81, "per": 28.94}, {"date": "20130812", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.03, "fluc_ratio": -1.17, "high_price": 856.83, "last_price": 845.94, "low_price": 844.79, "month": "08", "start_price": 855.77, "total_price": 54230010, "volume": 146321, "volume_price": 782790, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.79, "per": 28.6}, {"date": "20130813", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.5, "fluc_ratio": 0.06, "high_price": 849.64, "last_price": 846.44, "low_price": 841.86, "month": "08", "start_price": 848.81, "total_price": 54263319, "volume": 189103, "volume_price": 889651, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.79, "per": 28.62}, {"date": "20130814", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.04, "fluc_ratio": 0.12, "high_price": 850.74, "last_price": 847.48, "low_price": 847.48, "month": "08", "start_price": 849.36, "total_price": 54321649, "volume": 171290, "volume_price": 833850, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.79, "per": 28.71}, {"date": "20130816", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.13, "fluc_ratio": -0.37, "high_price": 845.93, "last_price": 844.35, "low_price": 836.48, "month": "08", "start_price": 836.92, "total_price": 54121801, "volume": 172792, "volume_price": 753814, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.79, "per": 28.6}, {"date": "20130819", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.3, "fluc_ratio": -0.04, "high_price": 847.44, "last_price": 844.05, "low_price": 842.96, "month": "08", "start_price": 847.32, "total_price": 54106389, "volume": 175818, "volume_price": 779730, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.79, "per": 28.6}, {"date": "20130820", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.21, "fluc_ratio": -2.16, "high_price": 848.48, "last_price": 825.84, "low_price": 825.82, "month": "08", "start_price": 843.09, "total_price": 52941228, "volume": 148542, "volume_price": 849900, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.75, "per": 27.99}, {"date": "20130821", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.02, "fluc_ratio": -1.46, "high_price": 831.59, "last_price": 813.82, "low_price": 801.24, "month": "08", "start_price": 830.59, "total_price": 52170860, "volume": 165973, "volume_price": 890376, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.72, "per": 27.58}, {"date": "20130822", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -20.5, "fluc_ratio": -2.52, "high_price": 804.99, "last_price": 793.32, "low_price": 788.45, "month": "08", "start_price": 804.3, "total_price": 50866808, "volume": 206749, "volume_price": 865330, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.68, "per": 26.89}, {"date": "20130823", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.18, "fluc_ratio": 2.42, "high_price": 813.4, "last_price": 812.5, "low_price": 803.68, "month": "08", "start_price": 803.74, "total_price": 52095936, "volume": 125183, "volume_price": 687918, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.72, "per": 27.55}, {"date": "20130826", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.04, "fluc_ratio": 1.11, "high_price": 822.04, "last_price": 821.54, "low_price": 818.67, "month": "08", "start_price": 818.74, "total_price": 52684488, "volume": 137847, "volume_price": 695305, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.74, "per": 27.88}, {"date": "20130827", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.89, "fluc_ratio": -1.69, "high_price": 823.37, "last_price": 807.65, "low_price": 806.43, "month": "08", "start_price": 821.36, "total_price": 51808333, "volume": 182710, "volume_price": 861856, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.71, "per": 27.41}, {"date": "20130828", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.1, "fluc_ratio": -1.37, "high_price": 799.27, "last_price": 796.55, "low_price": 788.09, "month": "08", "start_price": 791.52, "total_price": 51097418, "volume": 158709, "volume_price": 997063, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.69, "per": 27.03}, {"date": "20130829", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.19, "fluc_ratio": 0.78, "high_price": 807.56, "last_price": 802.74, "low_price": 802.15, "month": "08", "start_price": 802.28, "total_price": 51450837, "volume": 115316, "volume_price": 669403, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.7, "per": 26.8}, {"date": "20130830", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.76, "fluc_ratio": -0.09, "high_price": 809.31, "last_price": 801.98, "low_price": 799.75, "month": "08", "start_price": 807.78, "total_price": 51392620, "volume": 136357, "volume_price": 712297, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.7, "per": 26.78}, {"date": "20130902", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.74, "fluc_ratio": 1.09, "high_price": 810.72, "last_price": 810.72, "low_price": 804.58, "month": "09", "start_price": 804.71, "total_price": 51953784, "volume": 128421, "volume_price": 584227, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.71, "per": 27.07}, {"date": "20130903", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.34, "fluc_ratio": 0.04, "high_price": 816.82, "last_price": 811.06, "low_price": 810.85, "month": "09", "start_price": 815.46, "total_price": 51956848, "volume": 122777, "volume_price": 668971, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.72, "per": 27.09}, {"date": "20130904", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.28, "fluc_ratio": -0.16, "high_price": 812.93, "last_price": 809.78, "low_price": 808.59, "month": "09", "start_price": 812.66, "total_price": 51855384, "volume": 129314, "volume_price": 631816, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.71, "per": 26.99}, {"date": "20130905", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.24, "fluc_ratio": 0.65, "high_price": 817.08, "last_price": 815.02, "low_price": 813.59, "month": "09", "start_price": 814.95, "total_price": 52192857, "volume": 125766, "volume_price": 657774, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.73, "per": 27.17}, {"date": "20130906", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.9, "fluc_ratio": -1.09, "high_price": 817.97, "last_price": 806.12, "low_price": 804.85, "month": "09", "start_price": 817.3, "total_price": 51635220, "volume": 137546, "volume_price": 672259, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.71, "per": 26.87}, {"date": "20130909", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.47, "fluc_ratio": -0.68, "high_price": 810.73, "last_price": 800.65, "low_price": 799.34, "month": "09", "start_price": 810.12, "total_price": 51287539, "volume": 146776, "volume_price": 690372, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.69, "per": 26.69}, {"date": "20130910", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.39, "fluc_ratio": 0.17, "high_price": 806.17, "last_price": 802.04, "low_price": 798.44, "month": "09", "start_price": 805.09, "total_price": 51391033, "volume": 113272, "volume_price": 636172, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.7, "per": 26.73}, {"date": "20130911", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.3, "fluc_ratio": 0.79, "high_price": 808.34, "last_price": 808.34, "low_price": 804.84, "month": "09", "start_price": 806.96, "total_price": 51796832, "volume": 107675, "volume_price": 626658, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.71, "per": 26.94}, {"date": "20130912", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.01, "fluc_ratio": 0, "high_price": 812.31, "last_price": 808.35, "low_price": 805.03, "month": "09", "start_price": 810.88, "total_price": 51802049, "volume": 98406, "volume_price": 682601, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.71, "per": 26.94}, {"date": "20130913", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.66, "fluc_ratio": 0.08, "high_price": 812.18, "last_price": 809.01, "low_price": 808.9, "month": "09", "start_price": 809.97, "total_price": 51844156, "volume": 89824, "volume_price": 536766, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.71, "per": 26.96}, {"date": "20130916", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.46, "fluc_ratio": -0.8, "high_price": 810.32, "last_price": 802.55, "low_price": 802.54, "month": "09", "start_price": 810.26, "total_price": 51434276, "volume": 100128, "volume_price": 538873, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.7, "per": 26.74}, {"date": "20130917", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.47, "fluc_ratio": 0.31, "high_price": 805.53, "last_price": 805.02, "low_price": 801.82, "month": "09", "start_price": 804.88, "total_price": 51593388, "volume": 74856, "volume_price": 489207, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.7, "per": 26.82}, {"date": "20130923", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.65, "fluc_ratio": -0.33, "high_price": 808.78, "last_price": 802.37, "low_price": 802.37, "month": "09", "start_price": 807.45, "total_price": 51423357, "volume": 95495, "volume_price": 620244, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.7, "per": 26.73}, {"date": "20130924", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.31, "fluc_ratio": 0.16, "high_price": 806, "last_price": 803.68, "low_price": 798.83, "month": "09", "start_price": 802.31, "total_price": 51554546, "volume": 110339, "volume_price": 614324, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.7, "per": 26.8}, {"date": "20130925", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.57, "fluc_ratio": -0.2, "high_price": 807.39, "last_price": 802.11, "low_price": 800.61, "month": "09", "start_price": 806.15, "total_price": 51468088, "volume": 96892, "volume_price": 570521, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.7, "per": 26.75}, {"date": "20130926", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.36, "fluc_ratio": 1.17, "high_price": 811.48, "last_price": 811.47, "low_price": 801.66, "month": "09", "start_price": 802.21, "total_price": 52071368, "volume": 109350, "volume_price": 661830, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.72, "per": 27.07}, {"date": "20130927", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.93, "fluc_ratio": 0.85, "high_price": 818.67, "last_price": 818.4, "low_price": 813.73, "month": "09", "start_price": 814.7, "total_price": 52541390, "volume": 98929, "volume_price": 637945, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.73, "per": 27.31}, {"date": "20130930", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.17, "fluc_ratio": -0.39, "high_price": 819.68, "last_price": 815.23, "low_price": 814.7, "month": "09", "start_price": 819.68, "total_price": 52339676, "volume": 119099, "volume_price": 700314, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.73, "per": 27.21}, {"date": "20131001", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.34, "fluc_ratio": -0.9, "high_price": 816.84, "last_price": 807.89, "low_price": 799.28, "month": "10", "start_price": 813.26, "total_price": 51872133, "volume": 121989, "volume_price": 682681, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.71, "per": 26.97}, {"date": "20131002", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.99, "fluc_ratio": 0.49, "high_price": 815.7, "last_price": 811.88, "low_price": 811.43, "month": "10", "start_price": 815.33, "total_price": 52129865, "volume": 122871, "volume_price": 693131, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.72, "per": 27.12}, {"date": "20131004", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.61, "fluc_ratio": 0.2, "high_price": 815.91, "last_price": 813.49, "low_price": 807.16, "month": "10", "start_price": 812.47, "total_price": 52233571, "volume": 115082, "volume_price": 675022, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.72, "per": 27.17}, {"date": "20131007", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.68, "fluc_ratio": -0.82, "high_price": 817.82, "last_price": 806.81, "low_price": 806.76, "month": "10", "start_price": 816.41, "total_price": 51826725, "volume": 109548, "volume_price": 634437, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.71, "per": 26.95}, {"date": "20131008", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.37, "fluc_ratio": -0.42, "high_price": 805.61, "last_price": 803.44, "low_price": 798.66, "month": "10", "start_price": 804.93, "total_price": 51759203, "volume": 116725, "volume_price": 631353, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.7, "per": 26.85}, {"date": "20131010", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.56, "fluc_ratio": 0.19, "high_price": 809.72, "last_price": 805, "low_price": 804.35, "month": "10", "start_price": 804.35, "total_price": 51860237, "volume": 131455, "volume_price": 731102, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.71, "per": 26.79}, {"date": "20131011", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.66, "fluc_ratio": 0.95, "high_price": 815.14, "last_price": 812.66, "low_price": 811.89, "month": "10", "start_price": 814.38, "total_price": 52364825, "volume": 134069, "volume_price": 778251, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.72, "per": 27.05}, {"date": "20131014", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.83, "fluc_ratio": -0.59, "high_price": 815.9, "last_price": 807.83, "low_price": 807.82, "month": "10", "start_price": 815.79, "total_price": 52056514, "volume": 124992, "volume_price": 715544, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.71, "per": 26.89}, {"date": "20131015", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.63, "fluc_ratio": 0.08, "high_price": 814.34, "last_price": 808.46, "low_price": 807.55, "month": "10", "start_price": 812.36, "total_price": 52100777, "volume": 141841, "volume_price": 787732, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.71, "per": 26.92}, {"date": "20131016", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.22, "fluc_ratio": -1.76, "high_price": 812.03, "last_price": 794.24, "low_price": 792.56, "month": "10", "start_price": 811.03, "total_price": 51181335, "volume": 157838, "volume_price": 924569, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.68, "per": 26.45}, {"date": "20131017", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.67, "fluc_ratio": -1.09, "high_price": 800.96, "last_price": 785.57, "low_price": 782.59, "month": "10", "start_price": 800.8, "total_price": 50625549, "volume": 131423, "volume_price": 810636, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.67, "per": 26.16}, {"date": "20131018", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.86, "fluc_ratio": 0.87, "high_price": 792.43, "last_price": 792.43, "low_price": 786.58, "month": "10", "start_price": 787.38, "total_price": 51127800, "volume": 122751, "volume_price": 755947, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.68, "per": 26.39}, {"date": "20131021", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.57, "fluc_ratio": 0.96, "high_price": 800.29, "last_price": 800, "low_price": 794.76, "month": "10", "start_price": 797.36, "total_price": 51621206, "volume": 114384, "volume_price": 708967, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.7, "per": 26.61}, {"date": "20131022", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.08, "fluc_ratio": 0.39, "high_price": 803.39, "last_price": 803.08, "low_price": 799.1, "month": "10", "start_price": 801.19, "total_price": 51910638, "volume": 129887, "volume_price": 654784, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.7, "per": 26.72}, {"date": "20131023", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.91, "fluc_ratio": -1.48, "high_price": 805.67, "last_price": 791.17, "low_price": 791.17, "month": "10", "start_price": 805.67, "total_price": 51138994, "volume": 161471, "volume_price": 766725, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.68, "per": 26.25}, {"date": "20131024", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.2, "fluc_ratio": 1.29, "high_price": 801.4, "last_price": 801.37, "low_price": 789.85, "month": "10", "start_price": 792.49, "total_price": 51799888, "volume": 129576, "volume_price": 673022, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.7, "per": 26.59}, {"date": "20131025", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.98, "fluc_ratio": 1, "high_price": 809.84, "last_price": 809.35, "low_price": 802.09, "month": "10", "start_price": 805.32, "total_price": 52319892, "volume": 169103, "volume_price": 874133, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.72, "per": 26.93}, {"date": "20131028", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.69, "fluc_ratio": 0.33, "high_price": 813.28, "last_price": 812.04, "low_price": 808.59, "month": "10", "start_price": 812.7, "total_price": 52499107, "volume": 146450, "volume_price": 756069, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.72, "per": 27.02}, {"date": "20131029", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.15, "fluc_ratio": -0.39, "high_price": 813.54, "last_price": 808.89, "low_price": 807.86, "month": "10", "start_price": 813.22, "total_price": 52378049, "volume": 119816, "volume_price": 642044, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.72, "per": 26.92}, {"date": "20131030", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.61, "fluc_ratio": 0.69, "high_price": 815.35, "last_price": 814.5, "low_price": 809.33, "month": "10", "start_price": 811.91, "total_price": 52742393, "volume": 136558, "volume_price": 757891, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.73, "per": 27.1}, {"date": "20131031", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.83, "fluc_ratio": -0.72, "high_price": 816.55, "last_price": 808.67, "low_price": 808.67, "month": "10", "start_price": 815.12, "total_price": 52364187, "volume": 129340, "volume_price": 749626, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.72, "per": 26.91}, {"date": "20131101", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.17, "fluc_ratio": 0.89, "high_price": 815.89, "last_price": 815.84, "low_price": 811.97, "month": "11", "start_price": 811.97, "total_price": 52830920, "volume": 173490, "volume_price": 847245, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.73, "per": 27.15}, {"date": "20131104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.56, "fluc_ratio": -0.07, "high_price": 818.99, "last_price": 815.28, "low_price": 815.28, "month": "11", "start_price": 818.99, "total_price": 52795753, "volume": 159548, "volume_price": 886531, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.73, "per": 27.13}, {"date": "20131105", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.56, "fluc_ratio": -1.17, "high_price": 817.05, "last_price": 805.72, "low_price": 804.71, "month": "11", "start_price": 816.63, "total_price": 52312296, "volume": 148233, "volume_price": 775042, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.71, "per": 26.84}, {"date": "20131106", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.25, "fluc_ratio": -0.65, "high_price": 807.56, "last_price": 800.47, "low_price": 800.31, "month": "11", "start_price": 805.35, "total_price": 52075480, "volume": 139316, "volume_price": 758361, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.7, "per": 26.66}, {"date": "20131107", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.54, "fluc_ratio": -1.19, "high_price": 803.74, "last_price": 790.93, "low_price": 790.11, "month": "11", "start_price": 803.61, "total_price": 51454882, "volume": 163195, "volume_price": 781912, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.68, "per": 26.24}, {"date": "20131108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.8, "fluc_ratio": -1.24, "high_price": 791.67, "last_price": 781.13, "low_price": 781.02, "month": "11", "start_price": 784.64, "total_price": 50818657, "volume": 156406, "volume_price": 726772, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.66, "per": 25.91}, {"date": "20131111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -23.26, "fluc_ratio": -2.98, "high_price": 783.68, "last_price": 757.87, "low_price": 756.73, "month": "11", "start_price": 781.99, "total_price": 49309215, "volume": 190296, "volume_price": 1032315, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.61, "per": 25.13}, {"date": "20131112", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.2, "fluc_ratio": 1.21, "high_price": 768.36, "last_price": 767.07, "low_price": 758.68, "month": "11", "start_price": 758.68, "total_price": 49908038, "volume": 147210, "volume_price": 720784, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.63, "per": 25.44}, {"date": "20131113", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.51, "fluc_ratio": -1.24, "high_price": 770.56, "last_price": 757.56, "low_price": 756.83, "month": "11", "start_price": 769.07, "total_price": 49338709, "volume": 145203, "volume_price": 694563, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.61, "per": 25.12}, {"date": "20131114", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.89, "fluc_ratio": 1.17, "high_price": 767, "last_price": 766.45, "low_price": 757.84, "month": "11", "start_price": 763.83, "total_price": 49921913, "volume": 124393, "volume_price": 604105, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.63, "per": 25.3}, {"date": "20131115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.26, "fluc_ratio": 0.03, "high_price": 770.33, "last_price": 766.71, "low_price": 765.34, "month": "11", "start_price": 769.23, "total_price": 49938101, "volume": 134257, "volume_price": 661862, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.63, "per": 25.31}, {"date": "20131118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.32, "fluc_ratio": -1.09, "high_price": 770.24, "last_price": 758.39, "low_price": 758.13, "month": "11", "start_price": 770.22, "total_price": 49440489, "volume": 127779, "volume_price": 768255, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.61, "per": 25.04}, {"date": "20131119", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.18, "fluc_ratio": -0.68, "high_price": 762.08, "last_price": 753.21, "low_price": 750.62, "month": "11", "start_price": 757.93, "total_price": 49103864, "volume": 130200, "volume_price": 856572, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.6, "per": 24.83}, {"date": "20131120", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.94, "fluc_ratio": -0.39, "high_price": 755.32, "last_price": 750.27, "low_price": 750.21, "month": "11", "start_price": 753.24, "total_price": 48912628, "volume": 89041, "volume_price": 533937, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.59, "per": 24.73}, {"date": "20131121", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.99, "fluc_ratio": -0.67, "high_price": 751.01, "last_price": 745.28, "low_price": 743.65, "month": "11", "start_price": 750.81, "total_price": 48604356, "volume": 84631, "volume_price": 496039, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.58, "per": 24.6}, {"date": "20131122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.62, "fluc_ratio": 0.75, "high_price": 753.13, "last_price": 750.9, "low_price": 748.28, "month": "11", "start_price": 750.58, "total_price": 49419552, "volume": 96751, "volume_price": 739572, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.59, "per": 24.79}, {"date": "20131125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.61, "fluc_ratio": 0.88, "high_price": 758.51, "last_price": 757.51, "low_price": 753.19, "month": "11", "start_price": 753.3, "total_price": 49854098, "volume": 97466, "volume_price": 543188, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.61, "per": 25.05}, {"date": "20131126", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.94, "fluc_ratio": 0.65, "high_price": 764.23, "last_price": 762.45, "low_price": 756.96, "month": "11", "start_price": 760, "total_price": 50240693, "volume": 111600, "volume_price": 605584, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.62, "per": 25.21}, {"date": "20131127", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.05, "fluc_ratio": 0.27, "high_price": 768.64, "last_price": 764.5, "low_price": 762.56, "month": "11", "start_price": 765.11, "total_price": 50390408, "volume": 120221, "volume_price": 600160, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.62, "per": 25.64}, {"date": "20131128", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.54, "fluc_ratio": 0.99, "high_price": 772.6, "last_price": 772.04, "low_price": 769.25, "month": "11", "start_price": 769.88, "total_price": 50890667, "volume": 136766, "volume_price": 733975, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.64, "per": 25.9}, {"date": "20131129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.17, "fluc_ratio": 0.02, "high_price": 775.59, "last_price": 772.21, "low_price": 768.97, "month": "11", "start_price": 774.57, "total_price": 50915311, "volume": 120763, "volume_price": 566253, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.64, "per": 25.88}, {"date": "20131202", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.1, "fluc_ratio": -0.92, "high_price": 774.69, "last_price": 765.11, "low_price": 764.93, "month": "12", "start_price": 774.23, "total_price": 50448388, "volume": 110387, "volume_price": 541010, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.62, "per": 25.65}, {"date": "20131203", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.48, "fluc_ratio": -0.98, "high_price": 766.67, "last_price": 757.63, "low_price": 755.96, "month": "12", "start_price": 765.11, "total_price": 49956393, "volume": 146096, "volume_price": 661917, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.61, "per": 25.42}, {"date": "20131204", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.25, "fluc_ratio": -0.16, "high_price": 761.22, "last_price": 756.38, "low_price": 753.92, "month": "12", "start_price": 756.96, "total_price": 49874057, "volume": 172350, "volume_price": 754022, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.61, "per": 25.39}, {"date": "20131205", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.38, "fluc_ratio": 0.05, "high_price": 760.02, "last_price": 756.76, "low_price": 754.31, "month": "12", "start_price": 758.96, "total_price": 49902852, "volume": 118236, "volume_price": 555884, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.61, "per": 25.4}, {"date": "20131206", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.48, "fluc_ratio": 0.2, "high_price": 760.86, "last_price": 758.24, "low_price": 756.94, "month": "12", "start_price": 757.02, "total_price": 50144782, "volume": 114461, "volume_price": 589682, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.61, "per": 25.46}, {"date": "20131209", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.56, "fluc_ratio": -0.6, "high_price": 764.08, "last_price": 753.68, "low_price": 753.65, "month": "12", "start_price": 762.69, "total_price": 49844169, "volume": 110779, "volume_price": 577677, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.61, "per": 25.3}, {"date": "20131210", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.64, "fluc_ratio": -1.01, "high_price": 755.23, "last_price": 746.04, "low_price": 743.36, "month": "12", "start_price": 754.22, "total_price": 49339252, "volume": 119881, "volume_price": 631836, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.59, "per": 25.05}, {"date": "20131211", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.93, "fluc_ratio": -0.79, "high_price": 750.32, "last_price": 740.11, "low_price": 739.87, "month": "12", "start_price": 745.56, "total_price": 48952454, "volume": 101221, "volume_price": 553911, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.58, "per": 24.84}, {"date": "20131212", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.34, "fluc_ratio": 0.32, "high_price": 742.6, "last_price": 742.45, "low_price": 737.03, "month": "12", "start_price": 737.03, "total_price": 49108850, "volume": 117996, "volume_price": 543412, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.58, "per": 24.93}, {"date": "20131213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.02, "fluc_ratio": 0, "high_price": 743.25, "last_price": 742.47, "low_price": 735.51, "month": "12", "start_price": 742.85, "total_price": 49110112, "volume": 111700, "volume_price": 460091, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.58, "per": 24.93}, {"date": "20131216", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.7, "fluc_ratio": -1.31, "high_price": 745.77, "last_price": 732.77, "low_price": 732.77, "month": "12", "start_price": 744.88, "total_price": 48490107, "volume": 108485, "volume_price": 481287, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.56, "per": 24.6}, {"date": "20131217", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.34, "fluc_ratio": -0.73, "high_price": 738.26, "last_price": 727.43, "low_price": 727.42, "month": "12", "start_price": 737.25, "total_price": 48160754, "volume": 88006, "volume_price": 466550, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.55, "per": 24.41}, {"date": "20131218", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.17, "fluc_ratio": 0.02, "high_price": 732.1, "last_price": 727.6, "low_price": 724.19, "month": "12", "start_price": 728.71, "total_price": 48163225, "volume": 105070, "volume_price": 624698, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.55, "per": 24.45}, {"date": "20131219", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.89, "fluc_ratio": -0.4, "high_price": 734.84, "last_price": 724.71, "low_price": 723.7, "month": "12", "start_price": 734.59, "total_price": 48043189, "volume": 90371, "volume_price": 490624, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.54, "per": 24.36}, {"date": "20131220", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.77, "fluc_ratio": 1.07, "high_price": 732.52, "last_price": 732.48, "low_price": 724.54, "month": "12", "start_price": 726, "total_price": 48559396, "volume": 101761, "volume_price": 516958, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.56, "per": 24.44}, {"date": "20131223", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.27, "fluc_ratio": 0.04, "high_price": 736.07, "last_price": 732.75, "low_price": 732.74, "month": "12", "start_price": 736.03, "total_price": 48535046, "volume": 114513, "volume_price": 509978, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.56, "per": 24.45}, {"date": "20131224", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.77, "fluc_ratio": 0.51, "high_price": 738.16, "last_price": 736.52, "low_price": 733.69, "month": "12", "start_price": 735.5, "total_price": 48782883, "volume": 128628, "volume_price": 525927, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.57, "per": 24.6}, {"date": "20131226", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.31, "fluc_ratio": -0.31, "high_price": 739.55, "last_price": 734.21, "low_price": 734.18, "month": "12", "start_price": 739.22, "total_price": 48646037, "volume": 134979, "volume_price": 528381, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.56, "per": 24.78}, {"date": "20131227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.73, "fluc_ratio": 1.73, "high_price": 747.11, "last_price": 746.94, "low_price": 735.87, "month": "12", "start_price": 735.87, "total_price": 49529945, "volume": 150216, "volume_price": 537840, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.59, "per": 25.2}, {"date": "20131230", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.23, "fluc_ratio": 0.83, "high_price": 753.25, "last_price": 753.17, "low_price": 749.56, "month": "12", "start_price": 751.35, "total_price": 49946962, "volume": 130723, "volume_price": 536863, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.61, "per": 25.28}, {"date": "20140102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.06, "fluc_ratio": -1.2, "high_price": 757.69, "last_price": 744.11, "low_price": 743.69, "month": "01", "start_price": 757.12, "total_price": 49351237, "volume": 120830, "volume_price": 543382, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.59, "per": 24.97}, {"date": "20140103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.92, "fluc_ratio": 0.53, "high_price": 748.51, "last_price": 748.03, "low_price": 740.04, "month": "01", "start_price": 744.08, "total_price": 49637139, "volume": 149983, "volume_price": 604238, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.59, "per": 25.2}, {"date": "20140106", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.5, "fluc_ratio": 0.33, "high_price": 752.44, "last_price": 750.53, "low_price": 748.58, "month": "01", "start_price": 751.02, "total_price": 49806613, "volume": 146256, "volume_price": 620193, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.6, "per": 25.3}, {"date": "20140107", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.39, "fluc_ratio": 0.58, "high_price": 754.92, "last_price": 754.92, "low_price": 750.11, "month": "01", "start_price": 750.11, "total_price": 50273705, "volume": 172935, "volume_price": 614545, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.61, "per": 25.51}, {"date": "20140108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.68, "fluc_ratio": 0.09, "high_price": 759.73, "last_price": 755.6, "low_price": 755.1, "month": "01", "start_price": 758.75, "total_price": 50331575, "volume": 192971, "volume_price": 711664, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.61, "per": 25.66}, {"date": "20140109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.49, "fluc_ratio": 0.73, "high_price": 761.68, "last_price": 761.09, "low_price": 758, "month": "01", "start_price": 758, "total_price": 50709093, "volume": 156115, "volume_price": 664359, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.62, "per": 25.95}, {"date": "20140110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.22, "fluc_ratio": -0.16, "high_price": 765.36, "last_price": 759.87, "low_price": 754.84, "month": "01", "start_price": 764.37, "total_price": 50653639, "volume": 158307, "volume_price": 669488, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.62, "per": 26.14}, {"date": "20140113", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.35, "fluc_ratio": 0.18, "high_price": 763.21, "last_price": 761.22, "low_price": 761.04, "month": "01", "start_price": 761.35, "total_price": 50742833, "volume": 151323, "volume_price": 689922, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.62, "per": 26.2}, {"date": "20140114", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0, "fluc_ratio": 0, "high_price": 764.61, "last_price": 761.22, "low_price": 758.43, "month": "01", "start_price": 758.53, "total_price": 50789849, "volume": 151318, "volume_price": 786473, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.62, "per": 26.21}, {"date": "20140115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.59, "fluc_ratio": 0.87, "high_price": 768.15, "last_price": 767.81, "low_price": 762.96, "month": "01", "start_price": 766.14, "total_price": 51231638, "volume": 155776, "volume_price": 816911, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.64, "per": 26.54}, {"date": "20140116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.18, "fluc_ratio": 0.67, "high_price": 773.66, "last_price": 772.99, "low_price": 770.26, "month": "01", "start_price": 771.64, "total_price": 51579602, "volume": 179484, "volume_price": 836874, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.65, "per": 26.73}, {"date": "20140117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.29, "fluc_ratio": 0.04, "high_price": 774.94, "last_price": 773.28, "low_price": 769.11, "month": "01", "start_price": 774.26, "total_price": 51601964, "volume": 148015, "volume_price": 699551, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.65, "per": 26.75}, {"date": "20140120", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.7, "fluc_ratio": 0.61, "high_price": 779.44, "last_price": 777.98, "low_price": 772.37, "month": "01", "start_price": 775.74, "total_price": 51920481, "volume": 148577, "volume_price": 768486, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.66, "per": 26.92}, {"date": "20140121", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.96, "fluc_ratio": 0.64, "high_price": 783.18, "last_price": 782.94, "low_price": 778.19, "month": "01", "start_price": 780.03, "total_price": 52322219, "volume": 197482, "volume_price": 892387, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.67, "per": 27.11}, {"date": "20140122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.67, "fluc_ratio": 0.47, "high_price": 787.21, "last_price": 786.61, "low_price": 783.53, "month": "01", "start_price": 785.52, "total_price": 52581288, "volume": 179867, "volume_price": 883365, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.68, "per": 27.25}, {"date": "20140123", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.31, "fluc_ratio": 0.17, "high_price": 794.89, "last_price": 787.92, "low_price": 787.8, "month": "01", "start_price": 790.41, "total_price": 52669793, "volume": 198508, "volume_price": 1047827, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.68, "per": 27.3}, {"date": "20140124", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.63, "fluc_ratio": -0.33, "high_price": 789.3, "last_price": 785.29, "low_price": 777.32, "month": "01", "start_price": 786.41, "total_price": 52498190, "volume": 169261, "volume_price": 852738, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.68, "per": 27.21}, {"date": "20140127", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -20.18, "fluc_ratio": -2.57, "high_price": 771.62, "last_price": 765.11, "low_price": 764.28, "month": "01", "start_price": 767.41, "total_price": 51166580, "volume": 191245, "volume_price": 829027, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.63, "per": 26.5}, {"date": "20140128", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.94, "fluc_ratio": 0.12, "high_price": 768.76, "last_price": 766.05, "low_price": 755.73, "month": "01", "start_price": 767.57, "total_price": 51230123, "volume": 154353, "volume_price": 813786, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.64, "per": 26.57}, {"date": "20140129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.72, "fluc_ratio": 1.01, "high_price": 774.23, "last_price": 773.77, "low_price": 770.3, "month": "01", "start_price": 770.33, "total_price": 51745972, "volume": 139256, "volume_price": 731242, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.65, "per": 26.85}, {"date": "20140203", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.17, "fluc_ratio": -0.02, "high_price": 776.44, "last_price": 773.6, "low_price": 769.08, "month": "02", "start_price": 770.67, "total_price": 51734865, "volume": 153929, "volume_price": 672277, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.65, "per": 26.85}, {"date": "20140204", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.07, "fluc_ratio": -1.17, "high_price": 765.12, "last_price": 764.53, "low_price": 759.81, "month": "02", "start_price": 762.4, "total_price": 51225888, "volume": 166608, "volume_price": 747888, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.63, "per": 26.55}, {"date": "20140205", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.24, "fluc_ratio": -0.03, "high_price": 772.99, "last_price": 764.29, "low_price": 764.29, "month": "02", "start_price": 771.76, "total_price": 51210968, "volume": 176361, "volume_price": 813800, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.63, "per": 26.52}, {"date": "20140206", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.48, "fluc_ratio": 0.59, "high_price": 770.94, "last_price": 768.77, "low_price": 766.59, "month": "02", "start_price": 767.35, "total_price": 51511277, "volume": 198500, "volume_price": 774248, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.64, "per": 26.69}, {"date": "20140207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.91, "fluc_ratio": 0.77, "high_price": 775.25, "last_price": 774.68, "low_price": 771.56, "month": "02", "start_price": 774.39, "total_price": 51910345, "volume": 149207, "volume_price": 770058, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.66, "per": 26.89}, {"date": "20140210", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.31, "fluc_ratio": 0.69, "high_price": 780.64, "last_price": 779.99, "low_price": 777.93, "month": "02", "start_price": 779.04, "total_price": 52271241, "volume": 144439, "volume_price": 728165, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.67, "per": 27.08}, {"date": "20140211", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.89, "fluc_ratio": 0.37, "high_price": 784.57, "last_price": 782.88, "low_price": 780.36, "month": "02", "start_price": 783.23, "total_price": 52469226, "volume": 155778, "volume_price": 835323, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.68, "per": 27.18}, {"date": "20140212", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.49, "fluc_ratio": 0.19, "high_price": 786.88, "last_price": 784.37, "low_price": 782.97, "month": "02", "start_price": 786.88, "total_price": 52596130, "volume": 161075, "volume_price": 792909, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.68, "per": 27.24}, {"date": "20140213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.89, "fluc_ratio": 0.24, "high_price": 787.76, "last_price": 786.26, "low_price": 783.49, "month": "02", "start_price": 786.56, "total_price": 52722030, "volume": 155786, "volume_price": 886902, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.68, "per": 27.31}, {"date": "20140214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.65, "fluc_ratio": 0.08, "high_price": 792.34, "last_price": 786.91, "low_price": 786.81, "month": "02", "start_price": 790.6, "total_price": 52768801, "volume": 147589, "volume_price": 895549, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.68, "per": 27.34}, {"date": "20140217", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.41, "fluc_ratio": -0.05, "high_price": 790.45, "last_price": 786.5, "low_price": 783.95, "month": "02", "start_price": 790.45, "total_price": 52743677, "volume": 137520, "volume_price": 837086, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.68, "per": 27.32}, {"date": "20140218", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.87, "fluc_ratio": 0.75, "high_price": 792.75, "last_price": 792.37, "low_price": 788.13, "month": "02", "start_price": 788.58, "total_price": 53067223, "volume": 133425, "volume_price": 782226, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.7, "per": 27.52}, {"date": "20140219", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.82, "fluc_ratio": 0.61, "high_price": 797.24, "last_price": 797.19, "low_price": 793.25, "month": "02", "start_price": 795.02, "total_price": 53392563, "volume": 136904, "volume_price": 759060, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.71, "per": 27.84}, {"date": "20140220", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.34, "fluc_ratio": -0.8, "high_price": 797.69, "last_price": 790.85, "low_price": 790.85, "month": "02", "start_price": 797.29, "total_price": 52970966, "volume": 135952, "volume_price": 775512, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.7, "per": 27.61}, {"date": "20140221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.38, "fluc_ratio": 0.81, "high_price": 797.46, "last_price": 797.23, "low_price": 793.69, "month": "02", "start_price": 795.64, "total_price": 53397490, "volume": 125750, "volume_price": 714072, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.71, "per": 27.83}, {"date": "20140224", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.4, "fluc_ratio": -0.93, "high_price": 800.01, "last_price": 789.83, "low_price": 789.83, "month": "02", "start_price": 799.78, "total_price": 52904081, "volume": 126549, "volume_price": 659094, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.7, "per": 27.58}, {"date": "20140225", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.19, "fluc_ratio": 0.4, "high_price": 794.24, "last_price": 793.02, "low_price": 791.66, "month": "02", "start_price": 794.2, "total_price": 53129595, "volume": 128862, "volume_price": 717528, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.7, "per": 27.68}, {"date": "20140226", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.09, "fluc_ratio": 0.14, "high_price": 795.3, "last_price": 794.11, "low_price": 793.42, "month": "02", "start_price": 795.17, "total_price": 53206626, "volume": 149982, "volume_price": 779876, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.71, "per": 27.73}, {"date": "20140227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.45, "fluc_ratio": -0.43, "high_price": 797.14, "last_price": 790.66, "low_price": 790.61, "month": "02", "start_price": 796.61, "total_price": 53090701, "volume": 147174, "volume_price": 822167, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.7, "per": 27.61}, {"date": "20140228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1, "fluc_ratio": -0.13, "high_price": 793.96, "last_price": 789.66, "low_price": 787.61, "month": "02", "start_price": 793.21, "total_price": 53024003, "volume": 161079, "volume_price": 851206, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.7, "per": 27.54}, {"date": "20140303", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.79, "fluc_ratio": -0.1, "high_price": 791.02, "last_price": 788.87, "low_price": 784.2, "month": "03", "start_price": 790.23, "total_price": 52965374, "volume": 147044, "volume_price": 700624, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.7, "per": 27.43}, {"date": "20140304", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.55, "fluc_ratio": 0.58, "high_price": 793.67, "last_price": 793.42, "low_price": 785.34, "month": "03", "start_price": 786.01, "total_price": 53273572, "volume": 122695, "volume_price": 906761, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.71, "per": 27.59}, {"date": "20140305", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.72, "fluc_ratio": 0.59, "high_price": 800.39, "last_price": 798.14, "low_price": 797.18, "month": "03", "start_price": 799.86, "total_price": 53587937, "volume": 122505, "volume_price": 788186, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.72, "per": 27.76}, {"date": "20140306", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.03, "fluc_ratio": 0.88, "high_price": 805.51, "last_price": 805.17, "low_price": 801.03, "month": "03", "start_price": 801.03, "total_price": 54055753, "volume": 128718, "volume_price": 864311, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.73, "per": 28}, {"date": "20140307", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.88, "fluc_ratio": 0.61, "high_price": 811.21, "last_price": 810.05, "low_price": 808.28, "month": "03", "start_price": 808.9, "total_price": 54385820, "volume": 143269, "volume_price": 921188, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.74, "per": 28.19}, {"date": "20140310", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.74, "fluc_ratio": -0.71, "high_price": 813.29, "last_price": 804.31, "low_price": 804.31, "month": "03", "start_price": 813.07, "total_price": 53999809, "volume": 127890, "volume_price": 831194, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.73, "per": 27.97}, {"date": "20140311", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.86, "fluc_ratio": 0.6, "high_price": 809.95, "last_price": 809.17, "low_price": 806.63, "month": "03", "start_price": 808.29, "total_price": 54414454, "volume": 121959, "volume_price": 763459, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.74, "per": 28.15}, {"date": "20140312", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.77, "fluc_ratio": -1.33, "high_price": 811.61, "last_price": 798.4, "low_price": 797.13, "month": "03", "start_price": 811.25, "total_price": 53691052, "volume": 169351, "volume_price": 787381, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.72, "per": 27.76}, {"date": "20140313", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.82, "fluc_ratio": 1.73, "high_price": 812.54, "last_price": 812.22, "low_price": 801.07, "month": "03", "start_price": 803.7, "total_price": 54622521, "volume": 205895, "volume_price": 883206, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.75, "per": 28.23}, {"date": "20140314", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.3, "fluc_ratio": -0.04, "high_price": 814.73, "last_price": 811.92, "low_price": 805.86, "month": "03", "start_price": 806.37, "total_price": 54607092, "volume": 192074, "volume_price": 1037571, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.74, "per": 28.2}, {"date": "20140317", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.65, "fluc_ratio": -1.93, "high_price": 815.36, "last_price": 796.27, "low_price": 795.27, "month": "03", "start_price": 814.46, "total_price": 53555760, "volume": 142871, "volume_price": 927784, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.71, "per": 27.64}, {"date": "20140318", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.97, "fluc_ratio": 0.75, "high_price": 802.48, "last_price": 802.24, "low_price": 799.38, "month": "03", "start_price": 802.29, "total_price": 53956031, "volume": 169892, "volume_price": 724376, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.72, "per": 27.88}, {"date": "20140319", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.41, "fluc_ratio": 0.18, "high_price": 807.68, "last_price": 803.65, "low_price": 799.93, "month": "03", "start_price": 806.82, "total_price": 54052010, "volume": 174725, "volume_price": 768668, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.73, "per": 27.93}, {"date": "20140320", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.73, "fluc_ratio": 0.22, "high_price": 806.57, "last_price": 805.38, "low_price": 800.61, "month": "03", "start_price": 803.09, "total_price": 54170810, "volume": 188413, "volume_price": 869690, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.73, "per": 29.45}, {"date": "20140321", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.22, "fluc_ratio": 1.02, "high_price": 815, "last_price": 813.6, "low_price": 810.66, "month": "03", "start_price": 811.66, "total_price": 54740920, "volume": 203308, "volume_price": 1111255, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.76, "per": 28.69}, {"date": "20140324", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.93, "fluc_ratio": 0.24, "high_price": 817.66, "last_price": 815.53, "low_price": 814.81, "month": "03", "start_price": 817.47, "total_price": 54916598, "volume": 196816, "volume_price": 1127708, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.76, "per": 28.59}, {"date": "20140325", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.4, "fluc_ratio": -1.28, "high_price": 817.28, "last_price": 805.13, "low_price": 804.79, "month": "03", "start_price": 817.28, "total_price": 54223273, "volume": 198434, "volume_price": 1242213, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.74, "per": 28.22}, {"date": "20140326", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.96, "fluc_ratio": 0.37, "high_price": 810.68, "last_price": 808.09, "low_price": 805.77, "month": "03", "start_price": 809.38, "total_price": 54421352, "volume": 176510, "volume_price": 1109687, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.75, "per": 28.31}, {"date": "20140327", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.18, "fluc_ratio": -0.64, "high_price": 809.85, "last_price": 802.91, "low_price": 801.15, "month": "03", "start_price": 809.84, "total_price": 54073538, "volume": 171960, "volume_price": 1142298, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.74, "per": 28.12}, {"date": "20140328", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.71, "fluc_ratio": 0.71, "high_price": 809.06, "last_price": 808.62, "low_price": 804.59, "month": "03", "start_price": 804.59, "total_price": 54459333, "volume": 158554, "volume_price": 996604, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.75, "per": 28.32}, {"date": "20140331", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.92, "fluc_ratio": -0.24, "high_price": 814.56, "last_price": 806.7, "low_price": 803.06, "month": "03", "start_price": 813.95, "total_price": 54320751, "volume": 139782, "volume_price": 965964, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.75, "per": 27.99}, {"date": "20140401", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.24, "fluc_ratio": 1.27, "high_price": 816.94, "last_price": 816.94, "low_price": 811.15, "month": "04", "start_price": 811.49, "total_price": 55010229, "volume": 168782, "volume_price": 1088711, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.77, "per": 28.35}, {"date": "20140402", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.64, "fluc_ratio": 1.67, "high_price": 832.04, "last_price": 830.58, "low_price": 820.97, "month": "04", "start_price": 820.97, "total_price": 55931638, "volume": 225006, "volume_price": 1315464, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.8, "per": 28.87}, {"date": "20140403", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.48, "fluc_ratio": -0.18, "high_price": 836.84, "last_price": 829.1, "low_price": 829.1, "month": "04", "start_price": 835.8, "total_price": 55836307, "volume": 219301, "volume_price": 1268439, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.8, "per": 28.82}, {"date": "20140404", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.96, "fluc_ratio": 0.84, "high_price": 836.44, "last_price": 836.06, "low_price": 831.45, "month": "04", "start_price": 831.52, "total_price": 56311739, "volume": 186896, "volume_price": 1174679, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.81, "per": 29.06}, {"date": "20140407", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.53, "fluc_ratio": -1.14, "high_price": 835.72, "last_price": 826.53, "low_price": 825.93, "month": "04", "start_price": 832.35, "total_price": 55678686, "volume": 196326, "volume_price": 1175902, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.79, "per": 28.73}, {"date": "20140408", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.72, "fluc_ratio": -0.09, "high_price": 828.1, "last_price": 825.81, "low_price": 818.31, "month": "04", "start_price": 825.75, "total_price": 55630570, "volume": 180127, "volume_price": 1099711, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.79, "per": 28.7}, {"date": "20140409", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.35, "fluc_ratio": -0.65, "high_price": 830.79, "last_price": 820.46, "low_price": 820.45, "month": "04", "start_price": 830.79, "total_price": 55269653, "volume": 200768, "volume_price": 1132324, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.78, "per": 28.51}, {"date": "20140410", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.55, "fluc_ratio": 0.43, "high_price": 827, "last_price": 824.01, "low_price": 822.69, "month": "04", "start_price": 826.57, "total_price": 55511309, "volume": 204855, "volume_price": 995130, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.79, "per": 28.64}, {"date": "20140411", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.84, "fluc_ratio": 0.1, "high_price": 824.96, "last_price": 824.85, "low_price": 814.45, "month": "04", "start_price": 814.69, "total_price": 55575410, "volume": 150307, "volume_price": 994378, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.79, "per": 28.66}, {"date": "20140414", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.84, "fluc_ratio": 1.19, "high_price": 835, "last_price": 834.69, "low_price": 827.3, "month": "04", "start_price": 827.47, "total_price": 56237857, "volume": 138439, "volume_price": 1053307, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.81, "per": 29.01}, {"date": "20140415", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.79, "fluc_ratio": 0.21, "high_price": 840.53, "last_price": 836.48, "low_price": 836.34, "month": "04", "start_price": 840.1, "total_price": 56368367, "volume": 178621, "volume_price": 1122562, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.81, "per": 29.07}, {"date": "20140416", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.23, "fluc_ratio": 0.86, "high_price": 844.74, "last_price": 843.71, "low_price": 838.1, "month": "04", "start_price": 841.42, "total_price": 56714098, "volume": 201376, "volume_price": 1252111, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.83, "per": 29.34}, {"date": "20140417", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.53, "fluc_ratio": -0.42, "high_price": 848.35, "last_price": 840.18, "low_price": 840.18, "month": "04", "start_price": 847.97, "total_price": 56493498, "volume": 186549, "volume_price": 1238173, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.82, "per": 29.22}, {"date": "20140418", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.38, "fluc_ratio": 1.24, "high_price": 852.38, "last_price": 850.56, "low_price": 844.34, "month": "04", "start_price": 844.39, "total_price": 57215408, "volume": 187289, "volume_price": 1165265, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.84, "per": 29.6}, {"date": "20140421", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.18, "fluc_ratio": -0.02, "high_price": 855.72, "last_price": 850.38, "low_price": 850.38, "month": "04", "start_price": 855.58, "total_price": 57218801, "volume": 169325, "volume_price": 941400, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.84, "per": 29.59}, {"date": "20140422", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.92, "fluc_ratio": 0.34, "high_price": 853.96, "last_price": 853.3, "low_price": 849, "month": "04", "start_price": 852.07, "total_price": 57413870, "volume": 176797, "volume_price": 1070790, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.85, "per": 29.71}, {"date": "20140423", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.3, "fluc_ratio": -1.21, "high_price": 859.38, "last_price": 843, "low_price": 843, "month": "04", "start_price": 857.93, "total_price": 56729411, "volume": 200264, "volume_price": 1276380, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.83, "per": 29.34}, {"date": "20140424", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.62, "fluc_ratio": -0.79, "high_price": 847.43, "last_price": 836.38, "low_price": 826.82, "month": "04", "start_price": 846.58, "total_price": 56300550, "volume": 193158, "volume_price": 1150974, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.81, "per": 29.11}, {"date": "20140425", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.13, "fluc_ratio": -0.97, "high_price": 837.16, "last_price": 828.25, "low_price": 826.67, "month": "04", "start_price": 836.09, "total_price": 55743720, "volume": 126859, "volume_price": 843896, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.79, "per": 28.82}, {"date": "20140428", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.73, "fluc_ratio": 0.09, "high_price": 831.68, "last_price": 828.98, "low_price": 827.22, "month": "04", "start_price": 827.47, "total_price": 55793615, "volume": 139202, "volume_price": 834521, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.8, "per": 28.84}, {"date": "20140429", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.61, "fluc_ratio": -0.19, "high_price": 835.19, "last_price": 827.37, "low_price": 826.18, "month": "04", "start_price": 833.89, "total_price": 55693977, "volume": 139720, "volume_price": 865442, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.79, "per": 28.81}, {"date": "20140430", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.27, "fluc_ratio": 0.03, "high_price": 834.65, "last_price": 827.64, "low_price": 827.35, "month": "04", "start_price": 832.45, "total_price": 55710619, "volume": 125204, "volume_price": 849355, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.72, "per": 42.15}, {"date": "20140502", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.65, "fluc_ratio": -0.32, "high_price": 831.04, "last_price": 824.99, "low_price": 822.8, "month": "05", "start_price": 830.92, "total_price": 55567890, "volume": 102790, "volume_price": 760445, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.72, "per": 40.79}, {"date": "20140507", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.46, "fluc_ratio": -2, "high_price": 825.61, "last_price": 808.53, "low_price": 808.53, "month": "05", "start_price": 825.05, "total_price": 54440145, "volume": 105406, "volume_price": 757346, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.68, "per": 40.03}, {"date": "20140508", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.41, "fluc_ratio": -1.04, "high_price": 810.55, "last_price": 800.12, "low_price": 794.72, "month": "05", "start_price": 810.41, "total_price": 53880941, "volume": 129533, "volume_price": 893667, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.66, "per": 39.64}, {"date": "20140509", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.37, "fluc_ratio": 0.42, "high_price": 806.5, "last_price": 803.49, "low_price": 799.84, "month": "05", "start_price": 803.39, "total_price": 54111984, "volume": 132587, "volume_price": 881557, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.67, "per": 39.88}, {"date": "20140512", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.65, "fluc_ratio": -0.08, "high_price": 805.33, "last_price": 802.84, "low_price": 801.58, "month": "05", "start_price": 805.09, "total_price": 54071628, "volume": 161070, "volume_price": 727892, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.67, "per": 39.85}, {"date": "20140513", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.44, "fluc_ratio": 1.3, "high_price": 814.01, "last_price": 813.28, "low_price": 807.37, "month": "05", "start_price": 807.71, "total_price": 54894026, "volume": 159094, "volume_price": 956733, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.69, "per": 40.36}, {"date": "20140514", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.35, "fluc_ratio": 0.53, "high_price": 817.75, "last_price": 817.63, "low_price": 814.66, "month": "05", "start_price": 816.66, "total_price": 55189569, "volume": 172902, "volume_price": 962702, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.7, "per": 40.57}, {"date": "20140515", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.48, "fluc_ratio": 0.06, "high_price": 819.64, "last_price": 818.11, "low_price": 816.68, "month": "05", "start_price": 817.28, "total_price": 55222575, "volume": 178108, "volume_price": 881417, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.7, "per": 40.6}, {"date": "20140516", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.91, "fluc_ratio": -1.21, "high_price": 816.45, "last_price": 808.2, "low_price": 807.46, "month": "05", "start_price": 816.45, "total_price": 54515742, "volume": 187664, "volume_price": 902993, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.68, "per": 40.09}, {"date": "20140519", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -19.81, "fluc_ratio": -2.45, "high_price": 810.86, "last_price": 788.39, "low_price": 787.63, "month": "05", "start_price": 810.64, "total_price": 53179219, "volume": 176466, "volume_price": 1018022, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.64, "per": 39.13}, {"date": "20140520", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.35, "fluc_ratio": -0.68, "high_price": 792.83, "last_price": 783.04, "low_price": 775.96, "month": "05", "start_price": 790.55, "total_price": 52814770, "volume": 185618, "volume_price": 890899, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.63, "per": 38.89}, {"date": "20140521", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.69, "fluc_ratio": 0.73, "high_price": 791.85, "last_price": 788.73, "low_price": 783.62, "month": "05", "start_price": 783.89, "total_price": 53223012, "volume": 118702, "volume_price": 727444, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.64, "per": 39.18}, {"date": "20140522", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.26, "fluc_ratio": 0.03, "high_price": 794.49, "last_price": 788.99, "low_price": 788.14, "month": "05", "start_price": 793, "total_price": 53336679, "volume": 126612, "volume_price": 806001, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.65, "per": 39.56}, {"date": "20140523", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.19, "fluc_ratio": 0.53, "high_price": 794.61, "last_price": 793.18, "low_price": 792.32, "month": "05", "start_price": 793.93, "total_price": 53553802, "volume": 117573, "volume_price": 775004, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.65, "per": 40.02}, {"date": "20140526", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.94, "fluc_ratio": -0.5, "high_price": 798.12, "last_price": 789.24, "low_price": 789.24, "month": "05", "start_price": 797.44, "total_price": 53290885, "volume": 141128, "volume_price": 960164, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.65, "per": 39.74}, {"date": "20140527", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.12, "fluc_ratio": -0.02, "high_price": 794.45, "last_price": 789.12, "low_price": 781.42, "month": "05", "start_price": 793.88, "total_price": 53294059, "volume": 162360, "volume_price": 1234587, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.65, "per": 40.01}, {"date": "20140528", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.09, "fluc_ratio": 0.52, "high_price": 794.06, "last_price": 793.21, "low_price": 790.84, "month": "05", "start_price": 794.02, "total_price": 53588342, "volume": 141327, "volume_price": 1079420, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.65, "per": 40.33}, {"date": "20140529", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.04, "fluc_ratio": 0.01, "high_price": 795.24, "last_price": 793.25, "low_price": 791.59, "month": "05", "start_price": 794.89, "total_price": 53596226, "volume": 129539, "volume_price": 1166195, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.66, "per": 40.74}, {"date": "20140530", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.56, "fluc_ratio": -1.21, "high_price": 796.43, "last_price": 783.69, "low_price": 783.69, "month": "05", "start_price": 795.87, "total_price": 52993741, "volume": 132202, "volume_price": 1019177, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.64, "per": 40.21}, {"date": "20140602", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.76, "fluc_ratio": -2.39, "high_price": 784.09, "last_price": 764.93, "low_price": 764.82, "month": "06", "start_price": 784.04, "total_price": 51770710, "volume": 119066, "volume_price": 828066, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.6, "per": 39.45}, {"date": "20140603", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.26, "fluc_ratio": -0.82, "high_price": 766.06, "last_price": 758.67, "low_price": 751.84, "month": "06", "start_price": 765.54, "total_price": 51349057, "volume": 115170, "volume_price": 835054, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.59, "per": 39.16}, {"date": "20140605", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.22, "fluc_ratio": -2.14, "high_price": 758.77, "last_price": 742.45, "low_price": 740.56, "month": "06", "start_price": 757.68, "total_price": 50252125, "volume": 99138, "volume_price": 677110, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.56, "per": 38.32}, {"date": "20140609", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.96, "fluc_ratio": 0.4, "high_price": 750.11, "last_price": 745.41, "low_price": 740.76, "month": "06", "start_price": 746.37, "total_price": 50451339, "volume": 79125, "volume_price": 564050, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.56, "per": 38.47}, {"date": "20140610", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.87, "fluc_ratio": 2.13, "high_price": 761.3, "last_price": 761.28, "low_price": 747.79, "month": "06", "start_price": 747.79, "total_price": 51535908, "volume": 80285, "volume_price": 614333, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.6, "per": 39.29}, {"date": "20140611", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.13, "fluc_ratio": 0.28, "high_price": 764.92, "last_price": 763.41, "low_price": 761.94, "month": "06", "start_price": 763.24, "total_price": 51678892, "volume": 88644, "volume_price": 632102, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.6, "per": 39.4}, {"date": "20140612", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.83, "fluc_ratio": 0.37, "high_price": 766.81, "last_price": 766.24, "low_price": 763.28, "month": "06", "start_price": 764.69, "total_price": 51872047, "volume": 99005, "volume_price": 635395, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.61, "per": 39.54}, {"date": "20140613", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.39, "fluc_ratio": -0.18, "high_price": 766.8, "last_price": 764.85, "low_price": 761.61, "month": "06", "start_price": 766.69, "total_price": 51838496, "volume": 106013, "volume_price": 595825, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.6, "per": 39.46}, {"date": "20140616", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.42, "fluc_ratio": -0.05, "high_price": 767.98, "last_price": 764.43, "low_price": 764.24, "month": "06", "start_price": 767.98, "total_price": 51811976, "volume": 96984, "volume_price": 631475, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.6, "per": 39.48}, {"date": "20140617", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.17, "fluc_ratio": 0.55, "high_price": 770.52, "last_price": 768.6, "low_price": 766.16, "month": "06", "start_price": 766.64, "total_price": 52094477, "volume": 101128, "volume_price": 656102, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.61, "per": 39.7}, {"date": "20140618", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.59, "fluc_ratio": -0.21, "high_price": 771.96, "last_price": 767.01, "low_price": 767.01, "month": "06", "start_price": 771.07, "total_price": 51990101, "volume": 99968, "volume_price": 615875, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.61, "per": 39.64}, {"date": "20140619", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.38, "fluc_ratio": -0.05, "high_price": 771.61, "last_price": 766.63, "low_price": 764.6, "month": "06", "start_price": 770.94, "total_price": 51963946, "volume": 114530, "volume_price": 808366, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.61, "per": 39.63}, {"date": "20140620", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.41, "fluc_ratio": 0.05, "high_price": 769.58, "last_price": 767.04, "low_price": 764.71, "month": "06", "start_price": 768.75, "total_price": 52011842, "volume": 96452, "volume_price": 739719, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.61, "per": 39.65}, {"date": "20140623", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.15, "fluc_ratio": -1.58, "high_price": 769.99, "last_price": 754.89, "low_price": 754.89, "month": "06", "start_price": 769.01, "total_price": 51190383, "volume": 99655, "volume_price": 832625, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.58, "per": 39}, {"date": "20140624", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.27, "fluc_ratio": -0.57, "high_price": 757.17, "last_price": 750.62, "low_price": 743.87, "month": "06", "start_price": 756.78, "total_price": 50900178, "volume": 113850, "volume_price": 822868, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.57, "per": 38.8}, {"date": "20140625", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.23, "fluc_ratio": -0.16, "high_price": 754.03, "last_price": 749.39, "low_price": 749.11, "month": "06", "start_price": 751.11, "total_price": 50817279, "volume": 93996, "volume_price": 744291, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.57, "per": 38.74}, {"date": "20140626", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.33, "fluc_ratio": 0.71, "high_price": 757.94, "last_price": 754.72, "low_price": 753.42, "month": "06", "start_price": 753.42, "total_price": 51188762, "volume": 92285, "volume_price": 686507, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.58, "per": 38.98}, {"date": "20140627", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.83, "fluc_ratio": 0.11, "high_price": 757.81, "last_price": 755.55, "low_price": 754.33, "month": "06", "start_price": 757.39, "total_price": 51247631, "volume": 76755, "volume_price": 532647, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.58, "per": 39.02}, {"date": "20140630", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.2, "fluc_ratio": 1.09, "high_price": 763.8, "last_price": 763.75, "low_price": 758.85, "month": "06", "start_price": 758.85, "total_price": 51813152, "volume": 77092, "volume_price": 544594, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.6, "per": 39.8}, {"date": "20140701", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.76, "fluc_ratio": 1.93, "high_price": 778.52, "last_price": 778.51, "low_price": 766.19, "month": "07", "start_price": 766.48, "total_price": 52816240, "volume": 96097, "volume_price": 753880, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.63, "per": 40.57}, {"date": "20140702", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.35, "fluc_ratio": 0.56, "high_price": 785.87, "last_price": 782.86, "low_price": 782.55, "month": "07", "start_price": 783.39, "total_price": 53111905, "volume": 110565, "volume_price": 913790, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.64, "per": 40.81}, {"date": "20140703", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.92, "fluc_ratio": 0.63, "high_price": 789.38, "last_price": 787.78, "low_price": 784.86, "month": "07", "start_price": 785.19, "total_price": 53445050, "volume": 108869, "volume_price": 1028648, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.65, "per": 41.08}, {"date": "20140704", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.82, "fluc_ratio": 0.1, "high_price": 793.11, "last_price": 788.6, "low_price": 787.37, "month": "07", "start_price": 792.96, "total_price": 53504206, "volume": 117331, "volume_price": 919655, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.65, "per": 41.14}, {"date": "20140707", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.98, "fluc_ratio": 0.25, "high_price": 791.78, "last_price": 790.58, "low_price": 785.61, "month": "07", "start_price": 791.66, "total_price": 53638196, "volume": 109995, "volume_price": 965079, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.66, "per": 41.25}, {"date": "20140708", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.25, "fluc_ratio": 0.41, "high_price": 794.48, "last_price": 793.83, "low_price": 789.48, "month": "07", "start_price": 791.58, "total_price": 53875916, "volume": 124361, "volume_price": 1218599, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.66, "per": 41.44}, {"date": "20140709", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.36, "fluc_ratio": 0.42, "high_price": 798.53, "last_price": 797.19, "low_price": 791.32, "month": "07", "start_price": 792.32, "total_price": 54102636, "volume": 123295, "volume_price": 1123909, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.67, "per": 41.94}, {"date": "20140710", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.68, "fluc_ratio": 0.59, "high_price": 804.08, "last_price": 801.87, "low_price": 800.26, "month": "07", "start_price": 802.52, "total_price": 54419079, "volume": 110167, "volume_price": 1080923, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.68, "per": 42.19}, {"date": "20140711", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.95, "fluc_ratio": -0.49, "high_price": 804.64, "last_price": 797.92, "low_price": 797.55, "month": "07", "start_price": 803.76, "total_price": 54156161, "volume": 99217, "volume_price": 905355, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.67, "per": 41.99}, {"date": "20140714", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.81, "fluc_ratio": 0.6, "high_price": 803.54, "last_price": 802.73, "low_price": 800.46, "month": "07", "start_price": 802.18, "total_price": 54491464, "volume": 108929, "volume_price": 826299, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.68, "per": 42.29}, {"date": "20140715", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.43, "fluc_ratio": -0.05, "high_price": 809.66, "last_price": 802.3, "low_price": 802.3, "month": "07", "start_price": 808.56, "total_price": 54456578, "volume": 124364, "volume_price": 1024571, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.68, "per": 42.28}, {"date": "20140716", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.86, "fluc_ratio": -0.61, "high_price": 804.91, "last_price": 797.44, "low_price": 790.55, "month": "07", "start_price": 804.23, "total_price": 54121470, "volume": 110537, "volume_price": 898526, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.67, "per": 42.04}, {"date": "20140717", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.96, "fluc_ratio": 1, "high_price": 805.98, "last_price": 805.4, "low_price": 801.89, "month": "07", "start_price": 802.11, "total_price": 54699337, "volume": 113447, "volume_price": 893502, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.69, "per": 42.44}, {"date": "20140718", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.38, "fluc_ratio": 0.17, "high_price": 807.58, "last_price": 806.78, "low_price": 799.62, "month": "07", "start_price": 800.88, "total_price": 54794498, "volume": 107392, "volume_price": 858910, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.69, "per": 42.52}, {"date": "20140721", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.74, "fluc_ratio": 0.46, "high_price": 813.19, "last_price": 810.52, "low_price": 809.3, "month": "07", "start_price": 812.54, "total_price": 55050496, "volume": 112178, "volume_price": 849592, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.7, "per": 42.72}, {"date": "20140722", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.39, "fluc_ratio": 0.67, "high_price": 816.55, "last_price": 815.91, "low_price": 811.38, "month": "07", "start_price": 812.62, "total_price": 55419157, "volume": 124527, "volume_price": 880374, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.71, "per": 42.99}, {"date": "20140723", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.17, "fluc_ratio": -0.51, "high_price": 819.71, "last_price": 811.74, "low_price": 811.72, "month": "07", "start_price": 819.23, "total_price": 55137093, "volume": 123034, "volume_price": 837339, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.7, "per": 42.76}, {"date": "20140724", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.78, "fluc_ratio": -0.47, "high_price": 815.34, "last_price": 807.96, "low_price": 807.96, "month": "07", "start_price": 814.77, "total_price": 54942971, "volume": 135312, "volume_price": 865667, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.69, "per": 42.56}, {"date": "20140725", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.6, "fluc_ratio": 0.82, "high_price": 814.77, "last_price": 814.56, "low_price": 810.19, "month": "07", "start_price": 810.22, "total_price": 55398219, "volume": 125016, "volume_price": 910694, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.71, "per": 42.82}, {"date": "20140728", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.46, "fluc_ratio": -1.9, "high_price": 816.56, "last_price": 799.1, "low_price": 797.64, "month": "07", "start_price": 816.47, "total_price": 54345712, "volume": 120284, "volume_price": 930441, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.67, "per": 42.03}, {"date": "20140729", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.89, "fluc_ratio": -2.36, "high_price": 801.16, "last_price": 780.21, "low_price": 777.89, "month": "07", "start_price": 800.23, "total_price": 53097743, "volume": 133454, "volume_price": 1004120, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.64, "per": 41.02}, {"date": "20140730", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.4, "fluc_ratio": -0.05, "high_price": 784.48, "last_price": 779.81, "low_price": 772.76, "month": "07", "start_price": 784.29, "total_price": 53075923, "volume": 132162, "volume_price": 1031172, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.63, "per": 41.1}, {"date": "20140731", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.55, "fluc_ratio": -1.61, "high_price": 778.1, "last_price": 767.26, "low_price": 754.31, "month": "07", "start_price": 777.65, "total_price": 52221212, "volume": 142468, "volume_price": 1231977, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.61, "per": 40.32}, {"date": "20140801", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.59, "fluc_ratio": 0.6, "high_price": 774.07, "last_price": 771.85, "low_price": 756.91, "month": "08", "start_price": 757.37, "total_price": 52533732, "volume": 101326, "volume_price": 834166, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.62, "per": 40.56}, {"date": "20140804", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.87, "fluc_ratio": 1.93, "high_price": 786.72, "last_price": 786.72, "low_price": 776.38, "month": "08", "start_price": 776.48, "total_price": 53546848, "volume": 116509, "volume_price": 919918, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.65, "per": 41.35}, {"date": "20140805", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.04, "fluc_ratio": -0.64, "high_price": 791.62, "last_price": 781.68, "low_price": 779.85, "month": "08", "start_price": 791.42, "total_price": 53227000, "volume": 136869, "volume_price": 1038823, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.64, "per": 41.08}, {"date": "20140806", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.81, "fluc_ratio": 0.36, "high_price": 786.46, "last_price": 784.49, "low_price": 780.86, "month": "08", "start_price": 783.41, "total_price": 53429172, "volume": 129534, "volume_price": 1291466, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.64, "per": 41.21}, {"date": "20140807", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.03, "fluc_ratio": 0.13, "high_price": 793.44, "last_price": 785.52, "low_price": 784.73, "month": "08", "start_price": 787.84, "total_price": 53503379, "volume": 129471, "volume_price": 1546900, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.65, "per": 41.3}, {"date": "20140808", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.41, "fluc_ratio": -0.31, "high_price": 789.79, "last_price": 783.11, "low_price": 778.08, "month": "08", "start_price": 787.83, "total_price": 53394312, "volume": 121449, "volume_price": 1108044, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.64, "per": 41.18}, {"date": "20140811", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.29, "fluc_ratio": 0.8, "high_price": 792.98, "last_price": 789.4, "low_price": 789.36, "month": "08", "start_price": 790.91, "total_price": 53832254, "volume": 132801, "volume_price": 1221569, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.65, "per": 41.25}, {"date": "20140812", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.18, "fluc_ratio": -0.15, "high_price": 792.57, "last_price": 788.22, "low_price": 786.41, "month": "08", "start_price": 791.72, "total_price": 53752236, "volume": 139886, "volume_price": 1137716, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.65, "per": 41.17}, {"date": "20140813", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.89, "fluc_ratio": 0.49, "high_price": 793.2, "last_price": 792.11, "low_price": 788.8, "month": "08", "start_price": 789, "total_price": 54022833, "volume": 118688, "volume_price": 1221972, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.66, "per": 42.36}, {"date": "20140814", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.07, "fluc_ratio": 1.4, "high_price": 803.55, "last_price": 803.18, "low_price": 796.31, "month": "08", "start_price": 796.7, "total_price": 54820766, "volume": 122475, "volume_price": 1180262, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.68, "per": 42.91}, {"date": "20140818", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.86, "fluc_ratio": 0.36, "high_price": 808.47, "last_price": 806.04, "low_price": 805.01, "month": "08", "start_price": 807.39, "total_price": 55013263, "volume": 127687, "volume_price": 1152475, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.69, "per": 42.99}, {"date": "20140819", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.59, "fluc_ratio": 0.2, "high_price": 811.27, "last_price": 807.63, "low_price": 802.05, "month": "08", "start_price": 810.63, "total_price": 55120134, "volume": 120020, "volume_price": 1055724, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.69, "per": 43.13}, {"date": "20140820", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.18, "fluc_ratio": 0.52, "high_price": 815.79, "last_price": 811.81, "low_price": 810.91, "month": "08", "start_price": 811.07, "total_price": 55408180, "volume": 131621, "volume_price": 1206193, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.7, "per": 43.34}, {"date": "20140821", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.51, "fluc_ratio": -0.31, "high_price": 814.59, "last_price": 809.3, "low_price": 809.3, "month": "08", "start_price": 814.59, "total_price": 55234134, "volume": 140466, "volume_price": 1069629, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.7, "per": 43.23}, {"date": "20140822", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.56, "fluc_ratio": 0.56, "high_price": 815.13, "last_price": 813.86, "low_price": 811.75, "month": "08", "start_price": 813.74, "total_price": 55561223, "volume": 138479, "volume_price": 1048675, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.71, "per": 43.53}, {"date": "20140825", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.97, "fluc_ratio": -1.35, "high_price": 818.11, "last_price": 802.89, "low_price": 802.07, "month": "08", "start_price": 817.92, "total_price": 54820116, "volume": 122140, "volume_price": 1126065, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.68, "per": 43.04}, {"date": "20140826", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.97, "fluc_ratio": 0.62, "high_price": 808.76, "last_price": 807.86, "low_price": 804.16, "month": "08", "start_price": 806.99, "total_price": 55161581, "volume": 120994, "volume_price": 1097460, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.7, "per": 43.31}, {"date": "20140827", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.01, "fluc_ratio": -0.37, "high_price": 813.37, "last_price": 804.85, "low_price": 802.27, "month": "08", "start_price": 812.13, "total_price": 54955085, "volume": 136566, "volume_price": 1303688, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.69, "per": 43.19}, {"date": "20140828", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.77, "fluc_ratio": 0.97, "high_price": 813.9, "last_price": 812.62, "low_price": 809.11, "month": "08", "start_price": 809.51, "total_price": 55489680, "volume": 136783, "volume_price": 1129293, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.71, "per": 43.61}, {"date": "20140829", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.2, "fluc_ratio": -0.15, "high_price": 815.2, "last_price": 811.42, "low_price": 808.64, "month": "08", "start_price": 813.86, "total_price": 55413580, "volume": 146057, "volume_price": 1200650, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.7, "per": 43.54}, {"date": "20140901", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.83, "fluc_ratio": -0.6, "high_price": 815.64, "last_price": 806.59, "low_price": 806.54, "month": "09", "start_price": 815.64, "total_price": 55083756, "volume": 135870, "volume_price": 939487, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.69, "per": 43.29}, {"date": "20140902", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.84, "fluc_ratio": 0.23, "high_price": 810.15, "last_price": 808.43, "low_price": 806.72, "month": "09", "start_price": 809.44, "total_price": 55210369, "volume": 120787, "volume_price": 907086, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.7, "per": 43.4}, {"date": "20140903", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.31, "fluc_ratio": -0.04, "high_price": 811.34, "last_price": 808.12, "low_price": 807.97, "month": "09", "start_price": 810.88, "total_price": 55186472, "volume": 151481, "volume_price": 986481, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.7, "per": 43.39}, {"date": "20140904", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.94, "fluc_ratio": -0.12, "high_price": 813.83, "last_price": 807.18, "low_price": 806.94, "month": "09", "start_price": 811.99, "total_price": 55117410, "volume": 141376, "volume_price": 1084136, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.69, "per": 44.3}, {"date": "20140905", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.86, "fluc_ratio": 0.73, "high_price": 813.74, "last_price": 813.04, "low_price": 807.98, "month": "09", "start_price": 809.62, "total_price": 55516849, "volume": 119412, "volume_price": 1007170, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.71, "per": 44.62}, {"date": "20140911", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.1, "fluc_ratio": 0.38, "high_price": 819.13, "last_price": 816.14, "low_price": 815.83, "month": "09", "start_price": 817.89, "total_price": 55726631, "volume": 131804, "volume_price": 1083831, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.71, "per": 44.81}, {"date": "20140912", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.71, "fluc_ratio": -0.82, "high_price": 819.66, "last_price": 809.43, "low_price": 807.04, "month": "09", "start_price": 818.84, "total_price": 55373973, "volume": 147523, "volume_price": 1269265, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.7, "per": 44.65}, {"date": "20140915", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.8, "fluc_ratio": -1.33, "high_price": 809.67, "last_price": 798.63, "low_price": 798.61, "month": "09", "start_price": 809.67, "total_price": 54631362, "volume": 138879, "volume_price": 1039936, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.68, "per": 44.09}, {"date": "20140916", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.88, "fluc_ratio": 1.61, "high_price": 811.53, "last_price": 811.51, "low_price": 800, "month": "09", "start_price": 800.24, "total_price": 55513656, "volume": 136577, "volume_price": 1164073, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.7, "per": 44.34}, {"date": "20140917", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.64, "fluc_ratio": 0.45, "high_price": 818.15, "last_price": 815.15, "low_price": 813.89, "month": "09", "start_price": 815.62, "total_price": 55765251, "volume": 145833, "volume_price": 1277126, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.71, "per": 44.58}, {"date": "20140918", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.42, "fluc_ratio": 0.66, "high_price": 822.69, "last_price": 820.57, "low_price": 819.37, "month": "09", "start_price": 820.23, "total_price": 56146220, "volume": 135713, "volume_price": 1215157, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.72, "per": 44.81}, {"date": "20140919", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.86, "fluc_ratio": 0.71, "high_price": 826.44, "last_price": 826.43, "low_price": 822.93, "month": "09", "start_price": 826.31, "total_price": 56548917, "volume": 129419, "volume_price": 1023759, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.74, "per": 45.14}, {"date": "20140922", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.17, "fluc_ratio": -0.63, "high_price": 830.65, "last_price": 821.26, "low_price": 821.26, "month": "09", "start_price": 830.14, "total_price": 56197782, "volume": 149640, "volume_price": 1145676, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.73, "per": 44.88}, {"date": "20140923", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.68, "fluc_ratio": -0.33, "high_price": 824.35, "last_price": 818.58, "low_price": 811.68, "month": "09", "start_price": 822.21, "total_price": 56018089, "volume": 160759, "volume_price": 1329584, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.72, "per": 44.75}, {"date": "20140924", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.23, "fluc_ratio": 0.39, "high_price": 822.76, "last_price": 821.81, "low_price": 817.41, "month": "09", "start_price": 820.67, "total_price": 56241037, "volume": 139801, "volume_price": 1131763, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.73, "per": 44.95}, {"date": "20140925", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.83, "fluc_ratio": -0.34, "high_price": 827.97, "last_price": 818.98, "low_price": 818.72, "month": "09", "start_price": 826.84, "total_price": 56049456, "volume": 149793, "volume_price": 1397098, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.72, "per": 44.81}, {"date": "20140926", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.02, "fluc_ratio": 0.49, "high_price": 823.02, "last_price": 823, "low_price": 813.9, "month": "09", "start_price": 814.46, "total_price": 56332532, "volume": 152395, "volume_price": 1251077, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.73, "per": 45.07}, {"date": "20140929", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.17, "fluc_ratio": -1.84, "high_price": 828.01, "last_price": 807.83, "low_price": 803.56, "month": "09", "start_price": 827.04, "total_price": 55220925, "volume": 160116, "volume_price": 1182548, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.7, "per": 44.25}, {"date": "20140930", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.27, "fluc_ratio": 0.65, "high_price": 816.16, "last_price": 813.1, "low_price": 804.39, "month": "09", "start_price": 812.03, "total_price": 55583302, "volume": 144399, "volume_price": 1296343, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.71, "per": 44.79}, {"date": "20141001", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.28, "fluc_ratio": -1.02, "high_price": 818.05, "last_price": 804.82, "low_price": 799.21, "month": "10", "start_price": 815.45, "total_price": 55038830, "volume": 157818, "volume_price": 1436167, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.69, "per": 44.33}, {"date": "20141002", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.31, "fluc_ratio": 0.41, "high_price": 808.18, "last_price": 808.13, "low_price": 797.14, "month": "10", "start_price": 800.27, "total_price": 55261553, "volume": 149012, "volume_price": 1226663, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.7, "per": 44.55}, {"date": "20141006", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.14, "fluc_ratio": -0.88, "high_price": 814.07, "last_price": 800.99, "low_price": 800.99, "month": "10", "start_price": 813.87, "total_price": 55433125, "volume": 153615, "volume_price": 1334407, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.69, "per": 44.13}, {"date": "20141007", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.14, "fluc_ratio": -0.14, "high_price": 806.66, "last_price": 799.85, "low_price": 794.39, "month": "10", "start_price": 804, "total_price": 55357667, "volume": 149361, "volume_price": 1112181, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.7, "per": 43.22}, {"date": "20141008", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.32, "fluc_ratio": 0.79, "high_price": 806.69, "last_price": 806.17, "low_price": 796.22, "month": "10", "start_price": 796.22, "total_price": 55796571, "volume": 128699, "volume_price": 1068791, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.72, "per": 43.58}, {"date": "20141010", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.33, "fluc_ratio": -2.27, "high_price": 802.59, "last_price": 787.84, "low_price": 783.86, "month": "10", "start_price": 802.42, "total_price": 54551272, "volume": 152039, "volume_price": 1094191, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.68, "per": 42.8}, {"date": "20141013", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -31.52, "fluc_ratio": -4, "high_price": 781.01, "last_price": 756.32, "low_price": 752.48, "month": "10", "start_price": 781.01, "total_price": 52380513, "volume": 188336, "volume_price": 1486062, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.61, "per": 41.13}, {"date": "20141014", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.87, "fluc_ratio": 2.23, "high_price": 775.06, "last_price": 773.19, "low_price": 755.97, "month": "10", "start_price": 755.98, "total_price": 59196173, "volume": 164811, "volume_price": 1313198, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.73, "per": 39.84}, {"date": "20141015", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.42, "fluc_ratio": -0.05, "high_price": 782.93, "last_price": 772.77, "low_price": 770.82, "month": "10", "start_price": 779.04, "total_price": 59180996, "volume": 149418, "volume_price": 1100397, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.73, "per": 39.87}, {"date": "20141016", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.81, "fluc_ratio": 0.23, "high_price": 776.03, "last_price": 774.58, "low_price": 754.82, "month": "10", "start_price": 767.42, "total_price": 59331030, "volume": 141431, "volume_price": 1142998, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.73, "per": 40}, {"date": "20141017", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.79, "fluc_ratio": 0.36, "high_price": 788.65, "last_price": 777.37, "low_price": 772.41, "month": "10", "start_price": 782.37, "total_price": 59546915, "volume": 140100, "volume_price": 1198514, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.74, "per": 40.17}, {"date": "20141020", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.39, "fluc_ratio": 1.59, "high_price": 791.4, "last_price": 789.76, "low_price": 784.66, "month": "10", "start_price": 788, "total_price": 60495466, "volume": 130131, "volume_price": 998023, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.77, "per": 40.82}, {"date": "20141021", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.7, "fluc_ratio": 0.09, "high_price": 795.02, "last_price": 790.46, "low_price": 787.32, "month": "10", "start_price": 794.75, "total_price": 60553665, "volume": 182627, "volume_price": 1262102, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.77, "per": 40.88}, {"date": "20141022", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.2, "fluc_ratio": 1.16, "high_price": 801.81, "last_price": 799.66, "low_price": 794.36, "month": "10", "start_price": 800.82, "total_price": 61257010, "volume": 139597, "volume_price": 1153567, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.79, "per": 41.34}, {"date": "20141023", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.47, "fluc_ratio": -0.06, "high_price": 805.82, "last_price": 799.19, "low_price": 793.9, "month": "10", "start_price": 801.29, "total_price": 61223386, "volume": 161304, "volume_price": 1196380, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.79, "per": 41.37}, {"date": "20141024", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.48, "fluc_ratio": -0.81, "high_price": 805.43, "last_price": 792.71, "low_price": 792.66, "month": "10", "start_price": 805.43, "total_price": 60730897, "volume": 164334, "volume_price": 1213722, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.77, "per": 41.05}, {"date": "20141027", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.17, "fluc_ratio": -0.02, "high_price": 797.45, "last_price": 792.54, "low_price": 789.92, "month": "10", "start_price": 795.64, "total_price": 60718922, "volume": 151548, "volume_price": 979234, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.77, "per": 41.07}, {"date": "20141028", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.22, "fluc_ratio": 0.53, "high_price": 797.39, "last_price": 796.76, "low_price": 792.39, "month": "10", "start_price": 794.72, "total_price": 61102131, "volume": 175675, "volume_price": 1089573, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.78, "per": 41.26}, {"date": "20141029", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.22, "fluc_ratio": -0.15, "high_price": 804.37, "last_price": 795.54, "low_price": 795.53, "month": "10", "start_price": 802.6, "total_price": 61036325, "volume": 197240, "volume_price": 1134909, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.78, "per": 41.2}, {"date": "20141030", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.46, "fluc_ratio": -0.43, "high_price": 797.04, "last_price": 792.08, "low_price": 786.78, "month": "10", "start_price": 796.48, "total_price": 60806117, "volume": 168573, "volume_price": 1057242, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.77, "per": 40.73}, {"date": "20141031", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.5, "fluc_ratio": 0.69, "high_price": 797.82, "last_price": 797.58, "low_price": 789.71, "month": "10", "start_price": 794.32, "total_price": 61243849, "volume": 152705, "volume_price": 1045578, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.79, "per": 40.86}, {"date": "20141103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.38, "fluc_ratio": -2.18, "high_price": 799.07, "last_price": 780.2, "low_price": 779.86, "month": "11", "start_price": 798.36, "total_price": 59921442, "volume": 155133, "volume_price": 1023019, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.75, "per": 40.17}, {"date": "20141104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.89, "fluc_ratio": -1.65, "high_price": 785.92, "last_price": 767.31, "low_price": 763.54, "month": "11", "start_price": 784.28, "total_price": 58928667, "volume": 179157, "volume_price": 1211834, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.72, "per": 39.5}, {"date": "20141105", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.48, "fluc_ratio": -0.19, "high_price": 771.35, "last_price": 765.83, "low_price": 760.4, "month": "11", "start_price": 765.64, "total_price": 59074933, "volume": 161118, "volume_price": 1305439, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.72, "per": 39.42}, {"date": "20141106", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.83, "fluc_ratio": -1.41, "high_price": 770.57, "last_price": 755, "low_price": 751.72, "month": "11", "start_price": 768, "total_price": 58253556, "volume": 156034, "volume_price": 1230084, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.7, "per": 38.61}, {"date": "20141107", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.43, "fluc_ratio": 1.38, "high_price": 765.43, "last_price": 765.43, "low_price": 751.19, "month": "11", "start_price": 753.36, "total_price": 59012866, "volume": 144056, "volume_price": 1171096, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.72, "per": 39.16}, {"date": "20141110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.75, "fluc_ratio": 0.49, "high_price": 771.68, "last_price": 769.18, "low_price": 766.72, "month": "11", "start_price": 769.53, "total_price": 59298423, "volume": 138879, "volume_price": 935986, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.73, "per": 39.32}, {"date": "20141111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.57, "fluc_ratio": 0.59, "high_price": 775.64, "last_price": 773.75, "low_price": 771.2, "month": "11", "start_price": 772.2, "total_price": 59786515, "volume": 144360, "volume_price": 952073, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.74, "per": 39.58}, {"date": "20141112", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.08, "fluc_ratio": 0.4, "high_price": 779.44, "last_price": 776.83, "low_price": 775.45, "month": "11", "start_price": 778.66, "total_price": 60029987, "volume": 154655, "volume_price": 1229839, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.75, "per": 39.74}, {"date": "20141113", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4, "fluc_ratio": 0.51, "high_price": 781.48, "last_price": 780.83, "low_price": 777.36, "month": "11", "start_price": 778.5, "total_price": 60324603, "volume": 158774, "volume_price": 1036562, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.75, "per": 40.04}, {"date": "20141114", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.05, "fluc_ratio": -1.03, "high_price": 782.53, "last_price": 772.78, "low_price": 772.1, "month": "11", "start_price": 782.53, "total_price": 59702173, "volume": 155999, "volume_price": 939358, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.74, "per": 39.62}, {"date": "20141117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.78, "fluc_ratio": -1.78, "high_price": 776.47, "last_price": 759, "low_price": 758.96, "month": "11", "start_price": 774.51, "total_price": 58645048, "volume": 143196, "volume_price": 929991, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.7, "per": 38.95}, {"date": "20141118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.04, "fluc_ratio": 0.66, "high_price": 765.31, "last_price": 764.04, "low_price": 760.72, "month": "11", "start_price": 761.22, "total_price": 59058196, "volume": 163509, "volume_price": 984998, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.72, "per": 39.25}, {"date": "20141119", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.62, "fluc_ratio": 0.87, "high_price": 773.47, "last_price": 770.66, "low_price": 767.2, "month": "11", "start_price": 770.5, "total_price": 59574358, "volume": 142763, "volume_price": 977351, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.73, "per": 39.59}, {"date": "20141120", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.19, "fluc_ratio": 0.15, "high_price": 777.01, "last_price": 771.85, "low_price": 769.57, "month": "11", "start_price": 772.06, "total_price": 59665389, "volume": 144405, "volume_price": 1030369, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.73, "per": 39.67}, {"date": "20141121", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.75, "fluc_ratio": 1.26, "high_price": 781.6, "last_price": 781.6, "low_price": 773.72, "month": "11", "start_price": 776.15, "total_price": 60573303, "volume": 142910, "volume_price": 1100601, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.76, "per": 40.25}, {"date": "20141124", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.31, "fluc_ratio": 0.3, "high_price": 790.23, "last_price": 783.91, "low_price": 778.23, "month": "11", "start_price": 789.5, "total_price": 60820170, "volume": 149194, "volume_price": 1133284, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.76, "per": 40.11}, {"date": "20141125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.21, "fluc_ratio": 0.92, "high_price": 793.16, "last_price": 791.12, "low_price": 784, "month": "11", "start_price": 784.9, "total_price": 61386262, "volume": 162071, "volume_price": 1530926, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.78, "per": 40.19}, {"date": "20141126", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.55, "fluc_ratio": 0.2, "high_price": 794.73, "last_price": 792.67, "low_price": 791.99, "month": "11", "start_price": 792.75, "total_price": 61512737, "volume": 167507, "volume_price": 1108686, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.78, "per": 40.27}, {"date": "20141127", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3, "fluc_ratio": -0.38, "high_price": 796.17, "last_price": 789.67, "low_price": 788.62, "month": "11", "start_price": 794.09, "total_price": 61281197, "volume": 151030, "volume_price": 923095, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.78, "per": 40.12}, {"date": "20141128", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.98, "fluc_ratio": -0.12, "high_price": 793.97, "last_price": 788.69, "low_price": 788.52, "month": "11", "start_price": 792.43, "total_price": 61203444, "volume": 184949, "volume_price": 945335, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.78, "per": 40.07}, {"date": "20141201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.8, "fluc_ratio": -1.12, "high_price": 787.95, "last_price": 779.89, "low_price": 777.77, "month": "12", "start_price": 787.66, "total_price": 60525931, "volume": 149181, "volume_price": 907319, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.76, "per": 39.63}, {"date": "20141202", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5, "fluc_ratio": 0.64, "high_price": 785.02, "last_price": 784.89, "low_price": 777.36, "month": "12", "start_price": 778.84, "total_price": 60916022, "volume": 152511, "volume_price": 1104231, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.77, "per": 39.9}, {"date": "20141203", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.79, "fluc_ratio": 0.74, "high_price": 792.48, "last_price": 790.68, "low_price": 785.21, "month": "12", "start_price": 787.58, "total_price": 61579944, "volume": 157844, "volume_price": 1276699, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.78, "per": 40.15}, {"date": "20141204", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.45, "fluc_ratio": 0.82, "high_price": 798.9, "last_price": 797.13, "low_price": 795.63, "month": "12", "start_price": 797.37, "total_price": 62087722, "volume": 159183, "volume_price": 1301740, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.8, "per": 40.48}, {"date": "20141205", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.4, "fluc_ratio": 0.68, "high_price": 802.87, "last_price": 802.53, "low_price": 799.55, "month": "12", "start_price": 799.77, "total_price": 62512643, "volume": 189681, "volume_price": 1501198, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.81, "per": 40.78}, {"date": "20141208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.05, "fluc_ratio": 0.63, "high_price": 809.32, "last_price": 807.58, "low_price": 805.03, "month": "12", "start_price": 807.23, "total_price": 62822448, "volume": 177782, "volume_price": 1344170, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.82, "per": 40.77}, {"date": "20141209", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.14, "fluc_ratio": -0.88, "high_price": 811.2, "last_price": 800.44, "low_price": 800.44, "month": "12", "start_price": 807.42, "total_price": 62302912, "volume": 210086, "volume_price": 1351966, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.8, "per": 40.54}, {"date": "20141210", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.84, "fluc_ratio": -0.98, "high_price": 803, "last_price": 792.6, "low_price": 789.42, "month": "12", "start_price": 802.1, "total_price": 61698091, "volume": 168430, "volume_price": 1253817, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.79, "per": 40.13}, {"date": "20141211", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.18, "fluc_ratio": -0.91, "high_price": 796.05, "last_price": 785.42, "low_price": 783, "month": "12", "start_price": 791.5, "total_price": 61143266, "volume": 201783, "volume_price": 1505008, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.77, "per": 39.77}, {"date": "20141212", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.44, "fluc_ratio": -0.82, "high_price": 790.46, "last_price": 778.98, "low_price": 771.62, "month": "12", "start_price": 789.99, "total_price": 60643815, "volume": 201076, "volume_price": 1431687, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.76, "per": 39.66}, {"date": "20141215", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.91, "fluc_ratio": 1.27, "high_price": 790.87, "last_price": 788.89, "low_price": 774.27, "month": "12", "start_price": 774.85, "total_price": 61419148, "volume": 175358, "volume_price": 1078523, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.78, "per": 40.43}, {"date": "20141216", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.49, "fluc_ratio": -0.95, "high_price": 792.06, "last_price": 781.4, "low_price": 778.76, "month": "12", "start_price": 789.54, "total_price": 61028948, "volume": 198765, "volume_price": 1383396, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.76, "per": 40.08}, {"date": "20141217", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.92, "fluc_ratio": 0.63, "high_price": 789.02, "last_price": 786.32, "low_price": 782.71, "month": "12", "start_price": 788.59, "total_price": 61422607, "volume": 197822, "volume_price": 1307597, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.78, "per": 40.24}, {"date": "20141218", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.87, "fluc_ratio": -1, "high_price": 791.82, "last_price": 778.45, "low_price": 764.83, "month": "12", "start_price": 791.27, "total_price": 60807264, "volume": 225603, "volume_price": 1236287, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.76, "per": 39.82}, {"date": "20141219", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.31, "fluc_ratio": 1.84, "high_price": 793.28, "last_price": 792.76, "low_price": 781.73, "month": "12", "start_price": 784.98, "total_price": 61936554, "volume": 193604, "volume_price": 1115418, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.79, "per": 40.57}, {"date": "20141222", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.03, "fluc_ratio": -0.13, "high_price": 797.61, "last_price": 791.73, "low_price": 791.32, "month": "12", "start_price": 796.19, "total_price": 61736381, "volume": 157161, "volume_price": 913059, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.79, "per": 40.52}, {"date": "20141223", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.5, "fluc_ratio": -0.82, "high_price": 797.13, "last_price": 785.23, "low_price": 785.2, "month": "12", "start_price": 795.71, "total_price": 61294589, "volume": 185403, "volume_price": 1453271, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.77, "per": 40.44}, {"date": "20141224", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.59, "fluc_ratio": 0.2, "high_price": 790.45, "last_price": 786.82, "low_price": 786.51, "month": "12", "start_price": 788.67, "total_price": 61503880, "volume": 141990, "volume_price": 1078925, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.78, "per": 40.32}, {"date": "20141226", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.69, "fluc_ratio": -0.47, "high_price": 791.12, "last_price": 783.13, "low_price": 783.1, "month": "12", "start_price": 790.18, "total_price": 61329585, "volume": 183646, "volume_price": 1167690, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.77, "per": 40.12}, {"date": "20141229", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.89, "fluc_ratio": 1.01, "high_price": 793.46, "last_price": 791.02, "low_price": 787.08, "month": "12", "start_price": 787.08, "total_price": 61904015, "volume": 172522, "volume_price": 1113907, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.78, "per": 40.52}, {"date": "20141230", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.83, "fluc_ratio": 0.61, "high_price": 795.86, "last_price": 795.85, "low_price": 792.76, "month": "12", "start_price": 793.67, "total_price": 62288684, "volume": 172358, "volume_price": 967351, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.8, "per": 40.61}, {"date": "20150102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 24.25, "fluc_ratio": 3.05, "high_price": 821.12, "last_price": 820.1, "low_price": 801.07, "month": "01", "start_price": 801.07, "total_price": 64194199, "volume": 171966, "volume_price": 1211961, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.85, "per": 41.85}, {"date": "20150105", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.2, "fluc_ratio": 1.98, "high_price": 836.3, "last_price": 836.3, "low_price": 822.68, "month": "01", "start_price": 825.84, "total_price": 65492166, "volume": 203771, "volume_price": 1437081, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.89, "per": 42.74}, {"date": "20150106", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1, "fluc_ratio": -0.12, "high_price": 840.86, "last_price": 835.3, "low_price": 829.47, "month": "01", "start_price": 829.85, "total_price": 65424528, "volume": 218834, "volume_price": 1505979, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.88, "per": 42.68}, {"date": "20150107", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.86, "fluc_ratio": 0.94, "high_price": 845.01, "last_price": 843.16, "low_price": 833.76, "month": "01", "start_price": 836.74, "total_price": 66046677, "volume": 237596, "volume_price": 1884781, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.9, "per": 43.1}, {"date": "20150108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.05, "fluc_ratio": 0.84, "high_price": 851.81, "last_price": 850.21, "low_price": 845.74, "month": "01", "start_price": 850.28, "total_price": 66603642, "volume": 212307, "volume_price": 1445869, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.92, "per": 43.6}, {"date": "20150109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.39, "fluc_ratio": 1.46, "high_price": 863.22, "last_price": 862.6, "low_price": 855.64, "month": "01", "start_price": 859.12, "total_price": 67650258, "volume": 223622, "volume_price": 1669731, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.95, "per": 44.24}, {"date": "20150112", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.4, "fluc_ratio": -0.05, "high_price": 867.49, "last_price": 862.2, "low_price": 858.32, "month": "01", "start_price": 864.45, "total_price": 67619277, "volume": 238960, "volume_price": 1608887, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.95, "per": 44.25}, {"date": "20150113", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.02, "fluc_ratio": -1.39, "high_price": 867.1, "last_price": 850.18, "low_price": 850.17, "month": "01", "start_price": 864.62, "total_price": 66674003, "volume": 231116, "volume_price": 1474727, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.92, "per": 43.67}, {"date": "20150114", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.74, "fluc_ratio": 0.56, "high_price": 855.64, "last_price": 854.92, "low_price": 851.1, "month": "01", "start_price": 852.98, "total_price": 67095402, "volume": 213113, "volume_price": 1329253, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.93, "per": 43.91}, {"date": "20150115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.9, "fluc_ratio": 1.63, "high_price": 868.82, "last_price": 868.82, "low_price": 856.57, "month": "01", "start_price": 857.48, "total_price": 68193013, "volume": 250483, "volume_price": 1536274, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.96, "per": 44.68}, {"date": "20150116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.11, "fluc_ratio": -0.7, "high_price": 870.73, "last_price": 862.71, "low_price": 858.73, "month": "01", "start_price": 870.07, "total_price": 67713620, "volume": 210544, "volume_price": 1533154, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.95, "per": 44.34}, {"date": "20150119", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.42, "fluc_ratio": -0.16, "high_price": 871.84, "last_price": 861.29, "low_price": 861.29, "month": "01", "start_price": 871.84, "total_price": 67617943, "volume": 199396, "volume_price": 1308064, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.95, "per": 44.31}, {"date": "20150120", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.5, "fluc_ratio": 0.99, "high_price": 869.99, "last_price": 869.79, "low_price": 856.25, "month": "01", "start_price": 865.28, "total_price": 68424713, "volume": 225533, "volume_price": 1620591, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.97, "per": 44.73}, {"date": "20150121", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.7, "fluc_ratio": 0.43, "high_price": 876.83, "last_price": 873.49, "low_price": 871.13, "month": "01", "start_price": 873.6, "total_price": 68728169, "volume": 243906, "volume_price": 1539044, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.98, "per": 44.95}, {"date": "20150122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.92, "fluc_ratio": -1.36, "high_price": 881.25, "last_price": 861.57, "low_price": 852.17, "month": "01", "start_price": 878.58, "total_price": 67803062, "volume": 342198, "volume_price": 1798350, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.95, "per": 44.34}, {"date": "20150123", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 21.65, "fluc_ratio": 2.51, "high_price": 883.22, "last_price": 883.22, "low_price": 865.65, "month": "01", "start_price": 869.59, "total_price": 69508385, "volume": 263656, "volume_price": 1807595, "year": "2015", "dividend_ratio": 0.58, "pbr": 2.0, "per": 45.45}, {"date": "20150126", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.56, "fluc_ratio": 0.18, "high_price": 889.04, "last_price": 884.78, "low_price": 883, "month": "01", "start_price": 885.8, "total_price": 69628014, "volume": 238420, "volume_price": 1676989, "year": "2015", "dividend_ratio": 0.58, "pbr": 2.0, "per": 45.54}, {"date": "20150127", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.82, "fluc_ratio": -0.77, "high_price": 889.83, "last_price": 877.96, "low_price": 877.78, "month": "01", "start_price": 889.63, "total_price": 69096604, "volume": 260812, "volume_price": 2397865, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.99, "per": 45.18}, {"date": "20150128", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.69, "fluc_ratio": 1.33, "high_price": 889.65, "last_price": 889.65, "low_price": 878.09, "month": "01", "start_price": 880.26, "total_price": 70012620, "volume": 182017, "volume_price": 1557002, "year": "2015", "dividend_ratio": 0.58, "pbr": 2.01, "per": 45.79}, {"date": "20150129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.84, "fluc_ratio": -0.66, "high_price": 889.32, "last_price": 883.81, "low_price": 882.85, "month": "01", "start_price": 888.82, "total_price": 69554535, "volume": 180097, "volume_price": 1421215, "year": "2015", "dividend_ratio": 0.58, "pbr": 2.0, "per": 45.5}, {"date": "20150130", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.59, "fluc_ratio": -0.63, "high_price": 892.29, "last_price": 878.22, "low_price": 873.99, "month": "01", "start_price": 890.28, "total_price": 69115712, "volume": 201320, "volume_price": 1373647, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.98, "per": 45.66}, {"date": "20150202", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.47, "fluc_ratio": -0.74, "high_price": 877.73, "last_price": 871.75, "low_price": 869.3, "month": "02", "start_price": 877.73, "total_price": 68610604, "volume": 170341, "volume_price": 1333841, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.97, "per": 45.44}, {"date": "20150203", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.59, "fluc_ratio": 0.18, "high_price": 874.12, "last_price": 873.34, "low_price": 864.05, "month": "02", "start_price": 873.71, "total_price": 68740768, "volume": 208274, "volume_price": 1540929, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.97, "per": 45.53}, {"date": "20150204", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.76, "fluc_ratio": 0.77, "high_price": 882.33, "last_price": 880.1, "low_price": 877.87, "month": "02", "start_price": 879.01, "total_price": 69278565, "volume": 223100, "volume_price": 1437729, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.99, "per": 45.89}, {"date": "20150205", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.2, "fluc_ratio": 0.25, "high_price": 885.32, "last_price": 882.3, "low_price": 878.08, "month": "02", "start_price": 884.62, "total_price": 69452048, "volume": 232623, "volume_price": 1431088, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.99, "per": 46}, {"date": "20150206", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.79, "fluc_ratio": 0.09, "high_price": 887.62, "last_price": 883.09, "low_price": 881.9, "month": "02", "start_price": 887.08, "total_price": 69664686, "volume": 225664, "volume_price": 1537143, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.99, "per": 46.28}, {"date": "20150209", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -22.4, "fluc_ratio": -2.54, "high_price": 886.4, "last_price": 860.69, "low_price": 858.82, "month": "02", "start_price": 885.11, "total_price": 67884287, "volume": 210463, "volume_price": 1642399, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.94, "per": 45.44}, {"date": "20150210", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.19, "fluc_ratio": 0.25, "high_price": 866.09, "last_price": 862.88, "low_price": 845.34, "month": "02", "start_price": 859.42, "total_price": 67821337, "volume": 198845, "volume_price": 1555419, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.95, "per": 45.59}, {"date": "20150211", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.56, "fluc_ratio": 1.69, "high_price": 880.31, "last_price": 877.44, "low_price": 867.67, "month": "02", "start_price": 867.67, "total_price": 69064223, "volume": 179858, "volume_price": 1431122, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.98, "per": 46.36}, {"date": "20150212", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.25, "fluc_ratio": -0.26, "high_price": 883.23, "last_price": 875.19, "low_price": 872.74, "month": "02", "start_price": 883.23, "total_price": 68892780, "volume": 184193, "volume_price": 1553894, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.98, "per": 46.16}, {"date": "20150213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.44, "fluc_ratio": -0.16, "high_price": 877.88, "last_price": 873.75, "low_price": 870.43, "month": "02", "start_price": 877.78, "total_price": 68923043, "volume": 194197, "volume_price": 1386564, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.98, "per": 46.03}, {"date": "20150216", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.83, "fluc_ratio": -0.78, "high_price": 875.67, "last_price": 866.92, "low_price": 866.92, "month": "02", "start_price": 874.9, "total_price": 68383964, "volume": 179402, "volume_price": 1245348, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.96, "per": 45.68}, {"date": "20150217", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.17, "fluc_ratio": -0.13, "high_price": 867.35, "last_price": 865.75, "low_price": 861.34, "month": "02", "start_price": 864.09, "total_price": 68254669, "volume": 188867, "volume_price": 1247861, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.96, "per": 45.62}, {"date": "20150223", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.54, "fluc_ratio": 0.64, "high_price": 872.79, "last_price": 871.29, "low_price": 868.42, "month": "02", "start_price": 871.32, "total_price": 68728930, "volume": 164204, "volume_price": 1126016, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.97, "per": 46.08}, {"date": "20150224", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.75, "fluc_ratio": 0.89, "high_price": 880.95, "last_price": 879.04, "low_price": 873.91, "month": "02", "start_price": 874.36, "total_price": 69307261, "volume": 191034, "volume_price": 1248184, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.99, "per": 46.45}, {"date": "20150225", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.25, "fluc_ratio": -0.37, "high_price": 885.34, "last_price": 875.79, "low_price": 875.79, "month": "02", "start_price": 884.71, "total_price": 69058699, "volume": 193633, "volume_price": 1207596, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.98, "per": 46.3}, {"date": "20150226", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.8, "fluc_ratio": -0.21, "high_price": 879.84, "last_price": 873.99, "low_price": 871.73, "month": "02", "start_price": 879.67, "total_price": 68921225, "volume": 179892, "volume_price": 1133456, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.98, "per": 46.22}, {"date": "20150227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.58, "fluc_ratio": 2.01, "high_price": 891.76, "last_price": 891.57, "low_price": 877.96, "month": "02", "start_price": 878.6, "total_price": 70322338, "volume": 196385, "volume_price": 1375656, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.02, "per": 47.15}, {"date": "20150302", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.11, "fluc_ratio": -0.57, "high_price": 898.3, "last_price": 886.46, "low_price": 886.4, "month": "03", "start_price": 897.99, "total_price": 69926193, "volume": 205597, "volume_price": 1368463, "year": "2015", "dividend_ratio": 0.57, "pbr": 2.01, "per": 46.88}, {"date": "20150303", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.17, "fluc_ratio": 0.7, "high_price": 893.31, "last_price": 892.63, "low_price": 889.42, "month": "03", "start_price": 892.23, "total_price": 70412427, "volume": 220562, "volume_price": 1325539, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.02, "per": 47.21}, {"date": "20150304", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.3, "fluc_ratio": 0.82, "high_price": 901.22, "last_price": 899.93, "low_price": 894.69, "month": "03", "start_price": 895.15, "total_price": 70992752, "volume": 232533, "volume_price": 1373123, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.04, "per": 47.63}, {"date": "20150305", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.94, "fluc_ratio": 0.33, "high_price": 906.61, "last_price": 902.87, "low_price": 901.02, "month": "03", "start_price": 903.99, "total_price": 71225174, "volume": 194924, "volume_price": 1331889, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.04, "per": 47.76}, {"date": "20150306", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.26, "fluc_ratio": -0.03, "high_price": 907.96, "last_price": 902.61, "low_price": 901.74, "month": "03", "start_price": 907.96, "total_price": 71223254, "volume": 208009, "volume_price": 1316787, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.04, "per": 47.06}, {"date": "20150309", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.28, "fluc_ratio": -1.14, "high_price": 902.37, "last_price": 892.33, "low_price": 890.93, "month": "03", "start_price": 902.37, "total_price": 70415437, "volume": 203288, "volume_price": 1118963, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.02, "per": 46.52}, {"date": "20150310", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.21, "fluc_ratio": -1.48, "high_price": 899.38, "last_price": 879.12, "low_price": 873.77, "month": "03", "start_price": 897.95, "total_price": 69371927, "volume": 209749, "volume_price": 1304137, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.99, "per": 45.87}, {"date": "20150311", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.99, "fluc_ratio": -0.34, "high_price": 880.68, "last_price": 876.13, "low_price": 868.83, "month": "03", "start_price": 871.15, "total_price": 69132721, "volume": 176600, "volume_price": 1075799, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.98, "per": 45.73}, {"date": "20150312", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.49, "fluc_ratio": 1.65, "high_price": 891.36, "last_price": 890.62, "low_price": 880.56, "month": "03", "start_price": 880.56, "total_price": 70150564, "volume": 179687, "volume_price": 1261445, "year": "2015", "dividend_ratio": 0.57, "pbr": 2.02, "per": 46.5}, {"date": "20150313", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.08, "fluc_ratio": 0.91, "high_price": 901.74, "last_price": 898.7, "low_price": 895.9, "month": "03", "start_price": 896.17, "total_price": 70809181, "volume": 199981, "volume_price": 1356715, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.04, "per": 47.2}, {"date": "20150316", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.82, "fluc_ratio": -0.09, "high_price": 901.85, "last_price": 897.88, "low_price": 895.82, "month": "03", "start_price": 901.58, "total_price": 70744312, "volume": 203496, "volume_price": 1196027, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.04, "per": 47.2}, {"date": "20150317", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.71, "fluc_ratio": 0.3, "high_price": 903.85, "last_price": 900.59, "low_price": 898.69, "month": "03", "start_price": 903.85, "total_price": 71038923, "volume": 198634, "volume_price": 1173977, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.04, "per": 46.78}, {"date": "20150318", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.28, "fluc_ratio": -1.59, "high_price": 906.04, "last_price": 886.31, "low_price": 886.16, "month": "03", "start_price": 903.81, "total_price": 69920297, "volume": 217887, "volume_price": 1530292, "year": "2015", "dividend_ratio": 0.57, "pbr": 2.01, "per": 47.28}, {"date": "20150319", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.58, "fluc_ratio": -0.29, "high_price": 893.51, "last_price": 883.73, "low_price": 869.52, "month": "03", "start_price": 893.34, "total_price": 69726018, "volume": 218384, "volume_price": 1504157, "year": "2015", "dividend_ratio": 0.57, "pbr": 2.01, "per": 47.64}, {"date": "20150320", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.77, "fluc_ratio": 1.56, "high_price": 897.53, "last_price": 897.5, "low_price": 886.35, "month": "03", "start_price": 887.21, "total_price": 70822331, "volume": 220651, "volume_price": 1448134, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.04, "per": 47.11}, {"date": "20150323", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.44, "fluc_ratio": 0.05, "high_price": 904.04, "last_price": 897.94, "low_price": 897.93, "month": "03", "start_price": 902.75, "total_price": 70853331, "volume": 211349, "volume_price": 1301688, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.04, "per": 45.69}, {"date": "20150324", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.61, "fluc_ratio": -0.18, "high_price": 898.81, "last_price": 896.33, "low_price": 893.75, "month": "03", "start_price": 897.98, "total_price": 70722063, "volume": 180981, "volume_price": 1144366, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.04, "per": 45.29}, {"date": "20150325", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.64, "fluc_ratio": 0.52, "high_price": 903.33, "last_price": 900.97, "low_price": 899.53, "month": "03", "start_price": 900.42, "total_price": 71083124, "volume": 190376, "volume_price": 1213370, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.05, "per": 45.53}, {"date": "20150326", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.7, "fluc_ratio": -0.97, "high_price": 899.62, "last_price": 892.27, "low_price": 890.23, "month": "03", "start_price": 896.77, "total_price": 70413252, "volume": 191211, "volume_price": 1095073, "year": "2015", "dividend_ratio": 0.57, "pbr": 2.03, "per": 45.11}, {"date": "20150327", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.48, "fluc_ratio": -0.5, "high_price": 898.04, "last_price": 887.79, "low_price": 885.7, "month": "03", "start_price": 897.54, "total_price": 70063142, "volume": 206984, "volume_price": 1077274, "year": "2015", "dividend_ratio": 0.57, "pbr": 2.02, "per": 44.9}, {"date": "20150330", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.95, "fluc_ratio": 1.46, "high_price": 901.21, "last_price": 900.74, "low_price": 891.12, "month": "03", "start_price": 891.83, "total_price": 71129352, "volume": 152604, "volume_price": 977255, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.05, "per": 45.55}, {"date": "20150331", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.8, "fluc_ratio": 0.75, "high_price": 908.66, "last_price": 907.54, "low_price": 903.57, "month": "03", "start_price": 907.67, "total_price": 71680843, "volume": 172992, "volume_price": 1310070, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.06, "per": 45.82}, {"date": "20150401", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.44, "fluc_ratio": -0.6, "high_price": 907.18, "last_price": 902.1, "low_price": 896.77, "month": "04", "start_price": 906.85, "total_price": 71250598, "volume": 182787, "volume_price": 1129976, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.06, "per": 45.45}, {"date": "20150402", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.01, "fluc_ratio": 0, "high_price": 905.64, "last_price": 902.11, "low_price": 900.89, "month": "04", "start_price": 905.24, "total_price": 71237736, "volume": 218602, "volume_price": 1399861, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.06, "per": 45.44}, {"date": "20150403", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.9, "fluc_ratio": 0.99, "high_price": 912.2, "last_price": 911.01, "low_price": 905.11, "month": "04", "start_price": 907.02, "total_price": 71763205, "volume": 182984, "volume_price": 1381846, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.08, "per": 46.08}, {"date": "20150406", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.53, "fluc_ratio": 0.39, "high_price": 915.64, "last_price": 914.54, "low_price": 910.41, "month": "04", "start_price": 915.1, "total_price": 72052652, "volume": 196053, "volume_price": 1267158, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.07, "per": 45.74}, {"date": "20150407", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.79, "fluc_ratio": 0.09, "high_price": 920.02, "last_price": 915.33, "low_price": 912.83, "month": "04", "start_price": 920.02, "total_price": 72116952, "volume": 185086, "volume_price": 1274712, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.07, "per": 45.76}, {"date": "20150408", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.84, "fluc_ratio": 0.31, "high_price": 921.05, "last_price": 918.17, "low_price": 910.77, "month": "04", "start_price": 921.05, "total_price": 72344209, "volume": 189941, "volume_price": 1358981, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.07, "per": 45.86}, {"date": "20150409", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.71, "fluc_ratio": 1.17, "high_price": 930.28, "last_price": 928.88, "low_price": 922.57, "month": "04", "start_price": 923.15, "total_price": 73210218, "volume": 216576, "volume_price": 1606114, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.09, "per": 46.44}, {"date": "20150410", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.5, "fluc_ratio": 0.27, "high_price": 936.24, "last_price": 931.38, "low_price": 931.38, "month": "04", "start_price": 935.96, "total_price": 73401454, "volume": 221740, "volume_price": 1611208, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.1, "per": 46.49}, {"date": "20150413", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.64, "fluc_ratio": -0.61, "high_price": 936.78, "last_price": 925.74, "low_price": 923.06, "month": "04", "start_price": 936.77, "total_price": 72956702, "volume": 244319, "volume_price": 1548920, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.08, "per": 46.14}, {"date": "20150414", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.94, "fluc_ratio": -0.53, "high_price": 929.5, "last_price": 920.8, "low_price": 915.27, "month": "04", "start_price": 929.5, "total_price": 72571447, "volume": 266365, "volume_price": 1706279, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.07, "per": 45.91}, {"date": "20150415", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.29, "fluc_ratio": 0.79, "high_price": 930.52, "last_price": 928.09, "low_price": 925.12, "month": "04", "start_price": 927.62, "total_price": 73153239, "volume": 237163, "volume_price": 1443271, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.08, "per": 46.29}, {"date": "20150416", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.3, "fluc_ratio": 1, "high_price": 937.39, "last_price": 937.39, "low_price": 927.53, "month": "04", "start_price": 934.34, "total_price": 74012202, "volume": 248420, "volume_price": 1500949, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.1, "per": 46.87}, {"date": "20150417", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.58, "fluc_ratio": 0.81, "high_price": 947.21, "last_price": 944.97, "low_price": 941.42, "month": "04", "start_price": 944.58, "total_price": 74628721, "volume": 239659, "volume_price": 1638318, "year": "2015", "dividend_ratio": 0.53, "pbr": 2.11, "per": 47.28}, {"date": "20150420", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.87, "fluc_ratio": -0.3, "high_price": 943.64, "last_price": 942.1, "low_price": 936.95, "month": "04", "start_price": 937.41, "total_price": 74450936, "volume": 211969, "volume_price": 1440061, "year": "2015", "dividend_ratio": 0.53, "pbr": 2.11, "per": 47.16}, {"date": "20150421", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.88, "fluc_ratio": 1.05, "high_price": 954.25, "last_price": 951.98, "low_price": 942.44, "month": "04", "start_price": 950.17, "total_price": 75292964, "volume": 233825, "volume_price": 1936541, "year": "2015", "dividend_ratio": 0.53, "pbr": 2.13, "per": 47.93}, {"date": "20150422", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.56, "fluc_ratio": -1.74, "high_price": 958.22, "last_price": 935.42, "low_price": 903.42, "month": "04", "start_price": 958.22, "total_price": 73990266, "volume": 313948, "volume_price": 2274253, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.09, "per": 47.1}, {"date": "20150423", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.22, "fluc_ratio": -0.45, "high_price": 944.75, "last_price": 931.2, "low_price": 919.13, "month": "04", "start_price": 942.7, "total_price": 73673733, "volume": 232616, "volume_price": 1796373, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.08, "per": 46.9}, {"date": "20150424", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.11, "fluc_ratio": -0.33, "high_price": 938.41, "last_price": 928.09, "low_price": 917.57, "month": "04", "start_price": 936.19, "total_price": 73431085, "volume": 208045, "volume_price": 1547888, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.08, "per": 46.74}, {"date": "20150427", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10, "fluc_ratio": 1.08, "high_price": 939.63, "last_price": 938.09, "low_price": 931.52, "month": "04", "start_price": 932.35, "total_price": 74247740, "volume": 178814, "volume_price": 1282796, "year": "2015", "dividend_ratio": 0.53, "pbr": 2.1, "per": 47.26}, {"date": "20150428", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.74, "fluc_ratio": -0.4, "high_price": 942.84, "last_price": 934.35, "low_price": 933.19, "month": "04", "start_price": 941.16, "total_price": 73969704, "volume": 212522, "volume_price": 1377747, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.09, "per": 47.21}, {"date": "20150429", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.38, "fluc_ratio": -0.04, "high_price": 941.3, "last_price": 933.97, "low_price": 926.02, "month": "04", "start_price": 940.56, "total_price": 73943640, "volume": 178928, "volume_price": 1388854, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.09, "per": 47.22}, {"date": "20150430", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.37, "fluc_ratio": -1.11, "high_price": 936.21, "last_price": 923.6, "low_price": 920.2, "month": "04", "start_price": 935.98, "total_price": 73133565, "volume": 206338, "volume_price": 1482462, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.07, "per": 46.71}, {"date": "20150504", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.03, "fluc_ratio": -1.63, "high_price": 928.7, "last_price": 908.57, "low_price": 908.51, "month": "05", "start_price": 928.11, "total_price": 71770175, "volume": 162917, "volume_price": 1153616, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.04, "per": 44.91}, {"date": "20150506", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.15, "fluc_ratio": -1.89, "high_price": 902.9, "last_price": 891.42, "low_price": 886.86, "month": "05", "start_price": 900.86, "total_price": 70313418, "volume": 205360, "volume_price": 1342460, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.91, "per": 37.62}, {"date": "20150507", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.2, "fluc_ratio": 1.37, "high_price": 903.62, "last_price": 903.62, "low_price": 878.66, "month": "05", "start_price": 893.07, "total_price": 71285558, "volume": 171631, "volume_price": 1363636, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.94, "per": 38.13}, {"date": "20150508", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.57, "fluc_ratio": 1.17, "high_price": 917.19, "last_price": 914.19, "low_price": 905.68, "month": "05", "start_price": 905.69, "total_price": 72120485, "volume": 162613, "volume_price": 1271935, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.96, "per": 38.37}, {"date": "20150511", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.04, "fluc_ratio": 1.1, "high_price": 924.32, "last_price": 924.23, "low_price": 918.53, "month": "05", "start_price": 921.85, "total_price": 72908415, "volume": 148882, "volume_price": 1125635, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.98, "per": 38.8}, {"date": "20150512", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.77, "fluc_ratio": -1.6, "high_price": 929.06, "last_price": 909.46, "low_price": 909.46, "month": "05", "start_price": 925.76, "total_price": 71747365, "volume": 200991, "volume_price": 1693359, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.95, "per": 38.19}, {"date": "20150513", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.42, "fluc_ratio": 1.15, "high_price": 921.22, "last_price": 919.88, "low_price": 903.89, "month": "05", "start_price": 910.69, "total_price": 72576507, "volume": 160324, "volume_price": 1542152, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.97, "per": 38.64}, {"date": "20150514", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.88, "fluc_ratio": 0.86, "high_price": 929.09, "last_price": 927.76, "low_price": 921.5, "month": "05", "start_price": 924.85, "total_price": 73199766, "volume": 165018, "volume_price": 1523539, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.99, "per": 38.99}, {"date": "20150515", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.22, "fluc_ratio": 0.99, "high_price": 941.04, "last_price": 936.98, "low_price": 932.82, "month": "05", "start_price": 935.25, "total_price": 73935063, "volume": 170756, "volume_price": 1705155, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.01, "per": 39.41}, {"date": "20150518", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.88, "fluc_ratio": -1.37, "high_price": 939.32, "last_price": 924.1, "low_price": 922.97, "month": "05", "start_price": 939.32, "total_price": 72956082, "volume": 182213, "volume_price": 1517614, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.98, "per": 38.86}, {"date": "20150519", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.84, "fluc_ratio": 0.09, "high_price": 926.78, "last_price": 924.94, "low_price": 922.02, "month": "05", "start_price": 926.78, "total_price": 73037421, "volume": 176288, "volume_price": 1441344, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.98, "per": 38.88}, {"date": "20150520", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.01, "fluc_ratio": 0.43, "high_price": 931.6, "last_price": 928.95, "low_price": 925.8, "month": "05", "start_price": 930.61, "total_price": 73365241, "volume": 222372, "volume_price": 1568985, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.99, "per": 39.03}, {"date": "20150521", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.45, "fluc_ratio": -0.16, "high_price": 933.59, "last_price": 927.5, "low_price": 918.09, "month": "05", "start_price": 933.59, "total_price": 73256225, "volume": 169530, "volume_price": 1475783, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.99, "per": 38.98}, {"date": "20150522", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.77, "fluc_ratio": -0.51, "high_price": 931.02, "last_price": 922.73, "low_price": 922.54, "month": "05", "start_price": 930.98, "total_price": 72867209, "volume": 169025, "volume_price": 1187630, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.98, "per": 38.8}, {"date": "20150526", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.02, "fluc_ratio": -0.65, "high_price": 924.66, "last_price": 916.71, "low_price": 913.26, "month": "05", "start_price": 924.66, "total_price": 72419021, "volume": 150096, "volume_price": 1131090, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.97, "per": 38.56}, {"date": "20150527", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.66, "fluc_ratio": -1.49, "high_price": 913.39, "last_price": 903.05, "low_price": 903.05, "month": "05", "start_price": 913.27, "total_price": 71469257, "volume": 150549, "volume_price": 1135851, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.94, "per": 37.99}, {"date": "20150528", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.47, "fluc_ratio": 0.83, "high_price": 914.79, "last_price": 910.52, "low_price": 910.42, "month": "05", "start_price": 912.21, "total_price": 72111597, "volume": 161812, "volume_price": 1138710, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.95, "per": 38.14}, {"date": "20150529", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.81, "fluc_ratio": 1.41, "high_price": 929.53, "last_price": 923.33, "low_price": 912.93, "month": "05", "start_price": 913.16, "total_price": 73163900, "volume": 179558, "volume_price": 1466494, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.98, "per": 38.72}, {"date": "20150601", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.03, "fluc_ratio": 0.22, "high_price": 926.07, "last_price": 925.36, "low_price": 908.4, "month": "06", "start_price": 925.82, "total_price": 73331268, "volume": 205123, "volume_price": 1409507, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.98, "per": 38.78}, {"date": "20150602", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.04, "fluc_ratio": -1.95, "high_price": 926.99, "last_price": 907.32, "low_price": 907.3, "month": "06", "start_price": 926.99, "total_price": 71903450, "volume": 182449, "volume_price": 1308780, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.94, "per": 38.01}, {"date": "20150603", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.2, "fluc_ratio": 0.02, "high_price": 920.95, "last_price": 907.52, "low_price": 899.09, "month": "06", "start_price": 908.25, "total_price": 71951793, "volume": 193871, "volume_price": 1420305, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.94, "per": 38.02}, {"date": "20150604", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.09, "fluc_ratio": 0.67, "high_price": 917.71, "last_price": 913.61, "low_price": 911, "month": "06", "start_price": 914.1, "total_price": 72420610, "volume": 184762, "volume_price": 1309775, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.96, "per": 38.38}, {"date": "20150605", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.08, "fluc_ratio": 0.01, "high_price": 915.54, "last_price": 913.69, "low_price": 908.23, "month": "06", "start_price": 909.7, "total_price": 72434704, "volume": 197970, "volume_price": 1410994, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.96, "per": 38.4}, {"date": "20150608", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.15, "fluc_ratio": 1.11, "high_price": 924.57, "last_price": 923.84, "low_price": 912.84, "month": "06", "start_price": 916.57, "total_price": 73249501, "volume": 150855, "volume_price": 1171719, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.98, "per": 38.84}, {"date": "20150609", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.27, "fluc_ratio": 1.22, "high_price": 935.39, "last_price": 935.11, "low_price": 926.78, "month": "06", "start_price": 927.33, "total_price": 74175205, "volume": 161194, "volume_price": 1297456, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.0, "per": 39.31}, {"date": "20150610", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.51, "fluc_ratio": -0.48, "high_price": 942.74, "last_price": 930.6, "low_price": 924.6, "month": "06", "start_price": 941.36, "total_price": 73826568, "volume": 174189, "volume_price": 1390754, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.99, "per": 39.11}, {"date": "20150611", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.24, "fluc_ratio": -0.78, "high_price": 937.64, "last_price": 923.36, "low_price": 923.36, "month": "06", "start_price": 937.33, "total_price": 73280123, "volume": 178901, "volume_price": 1352364, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.98, "per": 38.8}, {"date": "20150612", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.96, "fluc_ratio": -1.3, "high_price": 927.54, "last_price": 911.4, "low_price": 907.76, "month": "06", "start_price": 927.4, "total_price": 72592644, "volume": 161990, "volume_price": 1358406, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.95, "per": 38.32}, {"date": "20150615", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.24, "fluc_ratio": -1.34, "high_price": 912.8, "last_price": 899.16, "low_price": 897.34, "month": "06", "start_price": 906.72, "total_price": 71628517, "volume": 136396, "volume_price": 1163118, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.93, "per": 37.5}, {"date": "20150616", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.6, "fluc_ratio": -0.51, "high_price": 903.06, "last_price": 894.56, "low_price": 883.85, "month": "06", "start_price": 899.15, "total_price": 71354874, "volume": 182095, "volume_price": 1455920, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.92, "per": 37.33}, {"date": "20150617", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.85, "fluc_ratio": 1.77, "high_price": 910.47, "last_price": 910.41, "low_price": 893.45, "month": "06", "start_price": 898.95, "total_price": 72701673, "volume": 188317, "volume_price": 1451959, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.95, "per": 38.02}, {"date": "20150618", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.45, "fluc_ratio": -0.16, "high_price": 915.11, "last_price": 908.96, "low_price": 908.64, "month": "06", "start_price": 915.11, "total_price": 72588183, "volume": 235086, "volume_price": 1359744, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.95, "per": 37.54}, {"date": "20150619", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.04, "fluc_ratio": 1.1, "high_price": 919.21, "last_price": 919, "low_price": 908.7, "month": "06", "start_price": 917.3, "total_price": 73439700, "volume": 203446, "volume_price": 1257882, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.97, "per": 37.93}, {"date": "20150622", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.75, "fluc_ratio": 0.41, "high_price": 924.3, "last_price": 922.75, "low_price": 918.36, "month": "06", "start_price": 922.73, "total_price": 73744059, "volume": 223882, "volume_price": 1244691, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.98, "per": 37.94}, {"date": "20150623", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.12, "fluc_ratio": 0.45, "high_price": 928.68, "last_price": 926.87, "low_price": 924.02, "month": "06", "start_price": 928.68, "total_price": 74089148, "volume": 216259, "volume_price": 1530326, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.99, "per": 38.14}, {"date": "20150624", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.16, "fluc_ratio": 1.1, "high_price": 937.66, "last_price": 937.03, "low_price": 929.34, "month": "06", "start_price": 931.7, "total_price": 74874228, "volume": 198400, "volume_price": 1423496, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.01, "per": 38.45}, {"date": "20150625", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.92, "fluc_ratio": 1.06, "high_price": 947.6, "last_price": 946.95, "low_price": 938.32, "month": "06", "start_price": 940.28, "total_price": 75746180, "volume": 201968, "volume_price": 1547577, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.03, "per": 38.87}, {"date": "20150626", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.36, "fluc_ratio": -0.35, "high_price": 950.98, "last_price": 943.59, "low_price": 942.37, "month": "06", "start_price": 948.97, "total_price": 75663864, "volume": 232811, "volume_price": 1670152, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.03, "per": 38.69}, {"date": "20150629", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -22.18, "fluc_ratio": -2.35, "high_price": 936.7, "last_price": 921.41, "low_price": 919.5, "month": "06", "start_price": 923.79, "total_price": 73771602, "volume": 180096, "volume_price": 1351227, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.98, "per": 37.79}, {"date": "20150630", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.28, "fluc_ratio": 0.68, "high_price": 928.44, "last_price": 927.69, "low_price": 901.34, "month": "06", "start_price": 918.34, "total_price": 74656890, "volume": 181032, "volume_price": 1282788, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.0, "per": 38.03}, {"date": "20150701", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 25.65, "fluc_ratio": 2.76, "high_price": 953.57, "last_price": 953.34, "low_price": 933.94, "month": "07", "start_price": 933.94, "total_price": 75503367, "volume": 269053, "volume_price": 1615303, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.09, "per": 38.35}, {"date": "20150702", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.81, "fluc_ratio": 0.82, "high_price": 962.57, "last_price": 961.15, "low_price": 957.25, "month": "07", "start_price": 960.35, "total_price": 76117525, "volume": 321454, "volume_price": 1557041, "year": "2015", "dividend_ratio": 0.53, "pbr": 2.11, "per": 38.68}, {"date": "20150703", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.25, "fluc_ratio": -0.23, "high_price": 966.16, "last_price": 958.9, "low_price": 950.24, "month": "07", "start_price": 965.81, "total_price": 75956752, "volume": 296471, "volume_price": 1492542, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.1, "per": 38.6}, {"date": "20150706", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -25.38, "fluc_ratio": -2.65, "high_price": 957.83, "last_price": 933.52, "low_price": 933.52, "month": "07", "start_price": 946.35, "total_price": 74014784, "volume": 233472, "volume_price": 1335897, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.05, "per": 37.57}, {"date": "20150707", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.24, "fluc_ratio": -0.13, "high_price": 948.48, "last_price": 932.28, "low_price": 916.7, "month": "07", "start_price": 948.09, "total_price": 73904027, "volume": 328486, "volume_price": 1719229, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.05, "per": 37.53}, {"date": "20150708", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.18, "fluc_ratio": -0.02, "high_price": 947.26, "last_price": 932.1, "low_price": 925.5, "month": "07", "start_price": 941.16, "total_price": 73890463, "volume": 274343, "volume_price": 1550146, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.04, "per": 37.51}, {"date": "20150709", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.86, "fluc_ratio": -0.74, "high_price": 926.15, "last_price": 925.24, "low_price": 891.82, "month": "07", "start_price": 922.28, "total_price": 73356115, "volume": 295468, "volume_price": 1516728, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.03, "per": 37.23}, {"date": "20150710", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.03, "fluc_ratio": 0.44, "high_price": 934.86, "last_price": 929.27, "low_price": 922.35, "month": "07", "start_price": 932.07, "total_price": 73869475, "volume": 239214, "volume_price": 1287324, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.03, "per": 36.93}, {"date": "20150713", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.38, "fluc_ratio": 2.41, "high_price": 951.66, "last_price": 951.65, "low_price": 933.28, "month": "07", "start_price": 933.37, "total_price": 75632738, "volume": 238652, "volume_price": 1271957, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.08, "per": 37.85}, {"date": "20150714", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.1, "fluc_ratio": 0.12, "high_price": 958.56, "last_price": 952.75, "low_price": 947.55, "month": "07", "start_price": 958.26, "total_price": 75760783, "volume": 246487, "volume_price": 1189746, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.09, "per": 37.9}, {"date": "20150715", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.41, "fluc_ratio": 0.04, "high_price": 958.19, "last_price": 953.16, "low_price": 949.69, "month": "07", "start_price": 957.15, "total_price": 75810616, "volume": 293698, "volume_price": 1287381, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.09, "per": 37.92}, {"date": "20150716", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 33.1, "fluc_ratio": 3.47, "high_price": 986.26, "last_price": 986.26, "low_price": 955.27, "month": "07", "start_price": 957.46, "total_price": 78457071, "volume": 277374, "volume_price": 1868287, "year": "2015", "dividend_ratio": 0.53, "pbr": 2.16, "per": 39.25}, {"date": "20150717", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.01, "fluc_ratio": 0.51, "high_price": 998.48, "last_price": 991.27, "low_price": 984.2, "month": "07", "start_price": 995.61, "total_price": 78981777, "volume": 300586, "volume_price": 2112407, "year": "2015", "dividend_ratio": 0.52, "pbr": 2.17, "per": 39.46}, {"date": "20150720", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.03, "fluc_ratio": 0.91, "high_price": 1001.74, "last_price": 1000.3, "low_price": 997.57, "month": "07", "start_price": 999.36, "total_price": 79721019, "volume": 247491, "volume_price": 1826938, "year": "2015", "dividend_ratio": 0.52, "pbr": 2.19, "per": 39.81}, {"date": "20150721", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.75, "fluc_ratio": -0.37, "high_price": 1005.41, "last_price": 996.55, "low_price": 989.59, "month": "07", "start_price": 1005.32, "total_price": 79430117, "volume": 251485, "volume_price": 1496187, "year": "2015", "dividend_ratio": 0.52, "pbr": 2.18, "per": 39.64}, {"date": "20150722", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.96, "fluc_ratio": -1, "high_price": 1000.28, "last_price": 986.59, "low_price": 986.58, "month": "07", "start_price": 993.96, "total_price": 78642930, "volume": 242180, "volume_price": 1414523, "year": "2015", "dividend_ratio": 0.53, "pbr": 2.16, "per": 39.25}, {"date": "20150723", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.76, "fluc_ratio": -0.48, "high_price": 993.92, "last_price": 981.83, "low_price": 980.12, "month": "07", "start_price": 991.87, "total_price": 78259362, "volume": 280793, "volume_price": 1300613, "year": "2015", "dividend_ratio": 0.53, "pbr": 2.15, "per": 39.05}, {"date": "20150724", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.42, "fluc_ratio": -0.55, "high_price": 984.45, "last_price": 976.41, "low_price": 975.1, "month": "07", "start_price": 984.1, "total_price": 77845070, "volume": 185174, "volume_price": 1243500, "year": "2015", "dividend_ratio": 0.53, "pbr": 2.14, "per": 38.86}, {"date": "20150727", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -26.5, "fluc_ratio": -2.71, "high_price": 973.7, "last_price": 949.91, "low_price": 949.91, "month": "07", "start_price": 973.7, "total_price": 75743906, "volume": 202029, "volume_price": 1322737, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.08, "per": 37.77}, {"date": "20150728", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.1, "fluc_ratio": -0.64, "high_price": 945.64, "last_price": 943.81, "low_price": 916.79, "month": "07", "start_price": 936.86, "total_price": 75271848, "volume": 177824, "volume_price": 1243976, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.07, "per": 37.57}, {"date": "20150729", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.5, "fluc_ratio": -1.32, "high_price": 955.04, "last_price": 931.31, "low_price": 931.31, "month": "07", "start_price": 950.36, "total_price": 74317969, "volume": 173217, "volume_price": 1272350, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.04, "per": 37.3}, {"date": "20150730", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.91, "fluc_ratio": -1.49, "high_price": 944.05, "last_price": 917.4, "low_price": 913.79, "month": "07", "start_price": 940.67, "total_price": 73208002, "volume": 183182, "volume_price": 1258844, "year": "2015", "dividend_ratio": 0.57, "pbr": 2.01, "per": 36.76}, {"date": "20150731", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.98, "fluc_ratio": 0.54, "high_price": 923.35, "last_price": 922.38, "low_price": 903.08, "month": "07", "start_price": 917.98, "total_price": 73716139, "volume": 155028, "volume_price": 1147056, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.02, "per": 36.96}, {"date": "20150803", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.91, "fluc_ratio": -1.18, "high_price": 931.64, "last_price": 911.47, "low_price": 911.45, "month": "08", "start_price": 927.19, "total_price": 72838425, "volume": 187872, "volume_price": 1149429, "year": "2015", "dividend_ratio": 0.57, "pbr": 2.0, "per": 36.48}, {"date": "20150804", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.35, "fluc_ratio": 2.01, "high_price": 929.91, "last_price": 929.82, "low_price": 910.28, "month": "08", "start_price": 911.79, "total_price": 74310546, "volume": 190599, "volume_price": 1040632, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.04, "per": 37.21}, {"date": "20150805", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.97, "fluc_ratio": 1.07, "high_price": 939.83, "last_price": 939.79, "low_price": 930.08, "month": "08", "start_price": 932.17, "total_price": 75164356, "volume": 169515, "volume_price": 1160608, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.06, "per": 37.61}, {"date": "20150806", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.33, "fluc_ratio": 0.89, "high_price": 953.13, "last_price": 948.12, "low_price": 946.71, "month": "08", "start_price": 951.56, "total_price": 75828174, "volume": 170272, "volume_price": 1430946, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.08, "per": 37.98}, {"date": "20150807", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.1, "fluc_ratio": 1.38, "high_price": 961.61, "last_price": 961.22, "low_price": 944.81, "month": "08", "start_price": 945.74, "total_price": 76838182, "volume": 191057, "volume_price": 1393126, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.11, "per": 38.54}, {"date": "20150810", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.32, "fluc_ratio": -0.97, "high_price": 966.53, "last_price": 951.9, "low_price": 949.55, "month": "08", "start_price": 966.53, "total_price": 75958753, "volume": 157446, "volume_price": 1216377, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.08, "per": 38.03}, {"date": "20150811", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.08, "fluc_ratio": -1.48, "high_price": 962.87, "last_price": 937.82, "low_price": 937.82, "month": "08", "start_price": 959.29, "total_price": 74829353, "volume": 227732, "volume_price": 1350009, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.05, "per": 37.43}, {"date": "20150812", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.45, "fluc_ratio": -1.22, "high_price": 942.12, "last_price": 926.37, "low_price": 899.41, "month": "08", "start_price": 940.64, "total_price": 73896715, "volume": 213190, "volume_price": 1518247, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.03, "per": 36.98}, {"date": "20150813", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.81, "fluc_ratio": 2.25, "high_price": 947.68, "last_price": 947.18, "low_price": 920.41, "month": "08", "start_price": 924.02, "total_price": 75583155, "volume": 210185, "volume_price": 1532712, "year": "2015", "dividend_ratio": 0.55, "pbr": 2.07, "per": 37.87}, {"date": "20150817", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.22, "fluc_ratio": -1.29, "high_price": 953.49, "last_price": 934.96, "low_price": 934.96, "month": "08", "start_price": 951.93, "total_price": 74709701, "volume": 178741, "volume_price": 1448916, "year": "2015", "dividend_ratio": 0.56, "pbr": 2.05, "per": 37.38}, {"date": "20150818", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -31.15, "fluc_ratio": -3.33, "high_price": 939.62, "last_price": 903.81, "low_price": 901.76, "month": "08", "start_price": 938.52, "total_price": 72237420, "volume": 277833, "volume_price": 1391364, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.98, "per": 36.05}, {"date": "20150819", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -36.57, "fluc_ratio": -4.05, "high_price": 897.7, "last_price": 867.24, "low_price": 846.48, "month": "08", "start_price": 895.82, "total_price": 69322770, "volume": 221817, "volume_price": 1421371, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.9, "per": 34.57}, {"date": "20150820", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -21.63, "fluc_ratio": -2.49, "high_price": 877.04, "last_price": 845.61, "low_price": 845.61, "month": "08", "start_price": 858.82, "total_price": 67769896, "volume": 159963, "volume_price": 1124141, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.85, "per": 33.73}, {"date": "20150821", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -37.64, "fluc_ratio": -4.45, "high_price": 820.59, "last_price": 807.97, "low_price": 791.01, "month": "08", "start_price": 803.86, "total_price": 64748956, "volume": 203565, "volume_price": 1350913, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.77, "per": 32.23}, {"date": "20150824", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.55, "fluc_ratio": -1.92, "high_price": 825.63, "last_price": 792.42, "low_price": 785.88, "month": "08", "start_price": 804.09, "total_price": 63508742, "volume": 204779, "volume_price": 1082964, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.73, "per": 31.6}, {"date": "20150825", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 36.4, "fluc_ratio": 4.59, "high_price": 832.19, "last_price": 828.82, "low_price": 791.38, "month": "08", "start_price": 808.55, "total_price": 66415003, "volume": 204746, "volume_price": 1175983, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.81, "per": 33.02}, {"date": "20150826", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 26.08, "fluc_ratio": 3.15, "high_price": 854.9, "last_price": 854.9, "low_price": 829.84, "month": "08", "start_price": 830.91, "total_price": 68506922, "volume": 237868, "volume_price": 1183994, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.87, "per": 34.08}, {"date": "20150827", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.6, "fluc_ratio": 0.77, "high_price": 872.8, "last_price": 861.5, "low_price": 857.76, "month": "08", "start_price": 867.71, "total_price": 69026101, "volume": 170842, "volume_price": 1089725, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.89, "per": 34.52}, {"date": "20150828", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 21.29, "fluc_ratio": 2.47, "high_price": 883.87, "last_price": 882.79, "low_price": 876.09, "month": "08", "start_price": 876.09, "total_price": 70751865, "volume": 151198, "volume_price": 1016173, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.93, "per": 35.51}, {"date": "20150831", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.03, "fluc_ratio": 0, "high_price": 885.55, "last_price": 882.82, "low_price": 876.91, "month": "08", "start_price": 885.53, "total_price": 70678944, "volume": 145293, "volume_price": 970713, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.93, "per": 35.52}, {"date": "20150901", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.65, "fluc_ratio": -1.89, "high_price": 888.44, "last_price": 866.17, "low_price": 866.17, "month": "09", "start_price": 881.66, "total_price": 69378135, "volume": 173226, "volume_price": 1135493, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.9, "per": 34.84}, {"date": "20150902", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.23, "fluc_ratio": 1.18, "high_price": 877.1, "last_price": 876.4, "low_price": 848.04, "month": "09", "start_price": 850.18, "total_price": 70204485, "volume": 241499, "volume_price": 1727500, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.92, "per": 35.27}, {"date": "20150903", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.67, "fluc_ratio": 0.42, "high_price": 891.98, "last_price": 880.07, "low_price": 878.41, "month": "09", "start_price": 890.1, "total_price": 70490151, "volume": 292095, "volume_price": 1612236, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.93, "per": 35.39}, {"date": "20150904", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -27.14, "fluc_ratio": -3.08, "high_price": 889.19, "last_price": 852.93, "low_price": 849.3, "month": "09", "start_price": 886.51, "total_price": 68341183, "volume": 314966, "volume_price": 1752340, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.87, "per": 34.34}, {"date": "20150907", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.87, "fluc_ratio": 0.1, "high_price": 862.44, "last_price": 853.8, "low_price": 844.11, "month": "09", "start_price": 854.63, "total_price": 68409438, "volume": 183654, "volume_price": 1191451, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.87, "per": 34.36}, {"date": "20150908", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.45, "fluc_ratio": -1.11, "high_price": 861.54, "last_price": 844.35, "low_price": 835.5, "month": "09", "start_price": 858.35, "total_price": 67657285, "volume": 218577, "volume_price": 1345471, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.85, "per": 33.97}, {"date": "20150909", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 23.89, "fluc_ratio": 2.83, "high_price": 868.24, "last_price": 868.24, "low_price": 859.66, "month": "09", "start_price": 859.82, "total_price": 69574897, "volume": 193055, "volume_price": 1127810, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.9, "per": 34.95}, {"date": "20150910", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.8, "fluc_ratio": 0.9, "high_price": 876.63, "last_price": 876.04, "low_price": 859.67, "month": "09", "start_price": 862.01, "total_price": 70198546, "volume": 197854, "volume_price": 1060180, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.92, "per": 35.25}, {"date": "20150911", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.1, "fluc_ratio": 0.47, "high_price": 883.06, "last_price": 880.14, "low_price": 874.84, "month": "09", "start_price": 878.67, "total_price": 70548265, "volume": 256876, "volume_price": 1097385, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.93, "per": 35.47}, {"date": "20150914", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.53, "fluc_ratio": -1.2, "high_price": 886.52, "last_price": 869.61, "low_price": 865.83, "month": "09", "start_price": 886.15, "total_price": 69740741, "volume": 219958, "volume_price": 1335202, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.91, "per": 35.05}, {"date": "20150915", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.22, "fluc_ratio": 0.26, "high_price": 873.32, "last_price": 871.83, "low_price": 865.79, "month": "09", "start_price": 871.15, "total_price": 69927156, "volume": 469412, "volume_price": 1181757, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.91, "per": 35.16}, {"date": "20150916", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.58, "fluc_ratio": 1.44, "high_price": 885.01, "last_price": 884.41, "low_price": 879.41, "month": "09", "start_price": 880.4, "total_price": 70908127, "volume": 558699, "volume_price": 1541454, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.94, "per": 35.68}, {"date": "20150917", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.1, "fluc_ratio": -0.12, "high_price": 891.41, "last_price": 883.31, "low_price": 882.58, "month": "09", "start_price": 890.68, "total_price": 70833779, "volume": 388280, "volume_price": 1937325, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.93, "per": 35.65}, {"date": "20150918", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.93, "fluc_ratio": 2.14, "high_price": 903.94, "last_price": 902.24, "low_price": 892.33, "month": "09", "start_price": 893.41, "total_price": 72351919, "volume": 399095, "volume_price": 2445706, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.98, "per": 36.43}, {"date": "20150921", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.92, "fluc_ratio": -0.1, "high_price": 901.91, "last_price": 901.32, "low_price": 894.28, "month": "09", "start_price": 897.84, "total_price": 72279539, "volume": 374247, "volume_price": 1939787, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.97, "per": 36.39}, {"date": "20150922", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.72, "fluc_ratio": 1.08, "high_price": 911.23, "last_price": 911.04, "low_price": 903.15, "month": "09", "start_price": 906.55, "total_price": 73197097, "volume": 492924, "volume_price": 2221417, "year": "2015", "dividend_ratio": 0.57, "pbr": 2.0, "per": 36.77}, {"date": "20150923", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.35, "fluc_ratio": -1.68, "high_price": 912.24, "last_price": 895.69, "low_price": 895.69, "month": "09", "start_price": 905.32, "total_price": 72032138, "volume": 394724, "volume_price": 1966164, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.96, "per": 36.16}, {"date": "20150924", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.06, "fluc_ratio": 0.45, "high_price": 904.19, "last_price": 899.75, "low_price": 896.46, "month": "09", "start_price": 903.57, "total_price": 72365259, "volume": 354200, "volume_price": 1746385, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.97, "per": 36.28}, {"date": "20150925", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.22, "fluc_ratio": 0.14, "high_price": 902.78, "last_price": 900.97, "low_price": 892.41, "month": "09", "start_price": 901.97, "total_price": 72581141, "volume": 223901, "volume_price": 1271011, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.97, "per": 36.33}, {"date": "20150930", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.37, "fluc_ratio": -0.04, "high_price": 900.64, "last_price": 900.6, "low_price": 888.44, "month": "09", "start_price": 891.71, "total_price": 72559593, "volume": 309560, "volume_price": 1372426, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.97, "per": 36.09}, {"date": "20151001", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.04, "fluc_ratio": 0.67, "high_price": 911.62, "last_price": 906.64, "low_price": 905.06, "month": "10", "start_price": 909.79, "total_price": 73053250, "volume": 371024, "volume_price": 1397872, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.99, "per": 36.34}, {"date": "20151002", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.76, "fluc_ratio": 0.08, "high_price": 912.53, "last_price": 907.4, "low_price": 904.36, "month": "10", "start_price": 911.68, "total_price": 73117103, "volume": 297522, "volume_price": 1345375, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.99, "per": 36.37}, {"date": "20151005", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.11, "fluc_ratio": 0.34, "high_price": 915.26, "last_price": 910.51, "low_price": 910.51, "month": "10", "start_price": 914.53, "total_price": 73711667, "volume": 252877, "volume_price": 1264390, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.99, "per": 36.68}, {"date": "20151006", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.62, "fluc_ratio": -0.84, "high_price": 918.17, "last_price": 902.89, "low_price": 902.85, "month": "10", "start_price": 917.93, "total_price": 73190936, "volume": 259953, "volume_price": 1253917, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.97, "per": 36.59}, {"date": "20151007", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.4, "fluc_ratio": -0.27, "high_price": 907.9, "last_price": 900.49, "low_price": 898.42, "month": "10", "start_price": 905.49, "total_price": 72994610, "volume": 304717, "volume_price": 1495917, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.97, "per": 36.47}, {"date": "20151008", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.1, "fluc_ratio": -0.79, "high_price": 906.47, "last_price": 893.39, "low_price": 888.88, "month": "10", "start_price": 905.82, "total_price": 72414918, "volume": 224406, "volume_price": 1156480, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.95, "per": 36.18}, {"date": "20151012", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.64, "fluc_ratio": -0.07, "high_price": 897.46, "last_price": 892.75, "low_price": 891.88, "month": "10", "start_price": 897.39, "total_price": 72365043, "volume": 190921, "volume_price": 972223, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.95, "per": 36.15}, {"date": "20151013", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.1, "fluc_ratio": -0.12, "high_price": 897.23, "last_price": 891.65, "low_price": 891, "month": "10", "start_price": 893.87, "total_price": 72330050, "volume": 281651, "volume_price": 1343710, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.95, "per": 36.12}, {"date": "20151014", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.16, "fluc_ratio": -0.58, "high_price": 894.04, "last_price": 886.49, "low_price": 885.96, "month": "10", "start_price": 892.57, "total_price": 71911461, "volume": 271034, "volume_price": 1194209, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.94, "per": 35.82}, {"date": "20151015", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.16, "fluc_ratio": 0.92, "high_price": 894.66, "last_price": 894.65, "low_price": 885.18, "month": "10", "start_price": 886.99, "total_price": 72590746, "volume": 348032, "volume_price": 1375687, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.95, "per": 36.13}, {"date": "20151016", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.63, "fluc_ratio": 0.29, "high_price": 901.2, "last_price": 897.28, "low_price": 897, "month": "10", "start_price": 899.18, "total_price": 72841248, "volume": 317366, "volume_price": 1139602, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.96, "per": 36.29}, {"date": "20151019", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.24, "fluc_ratio": 0.25, "high_price": 902.51, "last_price": 899.52, "low_price": 897.51, "month": "10", "start_price": 901.89, "total_price": 73009115, "volume": 353872, "volume_price": 1220531, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.96, "per": 36.4}, {"date": "20151020", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.35, "fluc_ratio": 0.82, "high_price": 906.87, "last_price": 906.87, "low_price": 900.79, "month": "10", "start_price": 901.4, "total_price": 73614571, "volume": 321257, "volume_price": 1358396, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.98, "per": 36.69}, {"date": "20151021", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.97, "fluc_ratio": -0.88, "high_price": 909.13, "last_price": 898.9, "low_price": 898.67, "month": "10", "start_price": 909.13, "total_price": 72967804, "volume": 380019, "volume_price": 1422028, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.96, "per": 36.37}, {"date": "20151022", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.98, "fluc_ratio": -1.67, "high_price": 899.21, "last_price": 883.92, "low_price": 883.32, "month": "10", "start_price": 899.18, "total_price": 71823488, "volume": 411253, "volume_price": 1436750, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.93, "per": 35.74}, {"date": "20151023", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.81, "fluc_ratio": 0.32, "high_price": 892.57, "last_price": 886.73, "low_price": 885.28, "month": "10", "start_price": 891.4, "total_price": 72081905, "volume": 423408, "volume_price": 1272434, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.93, "per": 35.83}, {"date": "20151026", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.3, "fluc_ratio": 1.5, "high_price": 901.27, "last_price": 900.03, "low_price": 893.11, "month": "10", "start_price": 893.26, "total_price": 73152791, "volume": 364805, "volume_price": 1683857, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.96, "per": 36.37}, {"date": "20151027", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.39, "fluc_ratio": 0.04, "high_price": 903.62, "last_price": 900.42, "low_price": 898.85, "month": "10", "start_price": 900.65, "total_price": 73206210, "volume": 322422, "volume_price": 1827378, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.96, "per": 36.41}, {"date": "20151028", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.36, "fluc_ratio": 0.15, "high_price": 906.03, "last_price": 901.78, "low_price": 899.27, "month": "10", "start_price": 903.43, "total_price": 73325974, "volume": 281573, "volume_price": 1413236, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.97, "per": 36.45}, {"date": "20151029", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.81, "fluc_ratio": -0.31, "high_price": 908.77, "last_price": 898.97, "low_price": 898.04, "month": "10", "start_price": 906.67, "total_price": 73131177, "volume": 382429, "volume_price": 1451233, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.96, "per": 36.34}, {"date": "20151030", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.9, "fluc_ratio": -1.43, "high_price": 900.37, "last_price": 886.07, "low_price": 883.79, "month": "10", "start_price": 899.42, "total_price": 72090296, "volume": 294478, "volume_price": 1251484, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.93, "per": 35.92}, {"date": "20151102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.99, "fluc_ratio": -0.34, "high_price": 890.03, "last_price": 883.08, "low_price": 882.31, "month": "11", "start_price": 886.35, "total_price": 71859272, "volume": 239874, "volume_price": 1134371, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.93, "per": 35.61}, {"date": "20151103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.31, "fluc_ratio": 0.15, "high_price": 888.13, "last_price": 884.39, "low_price": 878.22, "month": "11", "start_price": 887.23, "total_price": 71975382, "volume": 209710, "volume_price": 1070025, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.93, "per": 35.68}, {"date": "20151104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.88, "fluc_ratio": 0.44, "high_price": 888.82, "last_price": 888.27, "low_price": 883.76, "month": "11", "start_price": 887.79, "total_price": 73358741, "volume": 378616, "volume_price": 1734624, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.94, "per": 36.42}, {"date": "20151105", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.95, "fluc_ratio": 1.23, "high_price": 899.44, "last_price": 899.22, "low_price": 891.07, "month": "11", "start_price": 891.64, "total_price": 74204704, "volume": 370681, "volume_price": 1608802, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.99, "per": 36.72}, {"date": "20151106", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.47, "fluc_ratio": -0.94, "high_price": 897.25, "last_price": 890.75, "low_price": 888.72, "month": "11", "start_price": 897.08, "total_price": 73521758, "volume": 284884, "volume_price": 1345194, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.97, "per": 36.42}, {"date": "20151109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -28.17, "fluc_ratio": -3.16, "high_price": 892.55, "last_price": 862.58, "low_price": 861.85, "month": "11", "start_price": 891.85, "total_price": 71209401, "volume": 308962, "volume_price": 1419631, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.91, "per": 35.27}, {"date": "20151110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -23.19, "fluc_ratio": -2.69, "high_price": 855, "last_price": 839.39, "low_price": 833.5, "month": "11", "start_price": 855, "total_price": 69261421, "volume": 248731, "volume_price": 1264491, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.86, "per": 34.31}, {"date": "20151111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.78, "fluc_ratio": 1.28, "high_price": 851.44, "last_price": 850.17, "low_price": 840.01, "month": "11", "start_price": 840.01, "total_price": 70155639, "volume": 240649, "volume_price": 1199743, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.88, "per": 34.77}, {"date": "20151112", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.07, "fluc_ratio": 0.48, "high_price": 855.95, "last_price": 854.24, "low_price": 852.29, "month": "11", "start_price": 854.56, "total_price": 70631219, "volume": 225216, "volume_price": 1173487, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.89, "per": 34.93}, {"date": "20151113", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.86, "fluc_ratio": -0.1, "high_price": 853.64, "last_price": 853.38, "low_price": 846.42, "month": "11", "start_price": 848.49, "total_price": 70569444, "volume": 343252, "volume_price": 1298715, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.89, "per": 34.92}, {"date": "20151116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -19.24, "fluc_ratio": -2.25, "high_price": 843.35, "last_price": 834.14, "low_price": 834.06, "month": "11", "start_price": 839.42, "total_price": 68989594, "volume": 304424, "volume_price": 1061258, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.85, "per": 34.11}, {"date": "20151117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.89, "fluc_ratio": 1.9, "high_price": 850.19, "last_price": 850.03, "low_price": 843.1, "month": "11", "start_price": 843.1, "total_price": 70371840, "volume": 448013, "volume_price": 1343890, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.88, "per": 34.75}, {"date": "20151118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.13, "fluc_ratio": -0.25, "high_price": 856.13, "last_price": 847.9, "low_price": 847.83, "month": "11", "start_price": 852.21, "total_price": 70213879, "volume": 601068, "volume_price": 1744607, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.87, "per": 34.66}, {"date": "20151119", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.47, "fluc_ratio": 1.12, "high_price": 858.35, "last_price": 857.37, "low_price": 852.78, "month": "11", "start_price": 858.35, "total_price": 71042093, "volume": 392222, "volume_price": 1455945, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.9, "per": 35.08}, {"date": "20151120", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.59, "fluc_ratio": 0.89, "high_price": 865.96, "last_price": 864.96, "low_price": 859.95, "month": "11", "start_price": 860.76, "total_price": 71692734, "volume": 410654, "volume_price": 1458076, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.91, "per": 35.25}, {"date": "20151123", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.62, "fluc_ratio": 0.07, "high_price": 869.87, "last_price": 865.58, "low_price": 865.18, "month": "11", "start_price": 869.24, "total_price": 71919556, "volume": 270907, "volume_price": 1140340, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.91, "per": 35.3}, {"date": "20151124", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.3, "fluc_ratio": -0.27, "high_price": 866.94, "last_price": 863.28, "low_price": 860.37, "month": "11", "start_price": 865.51, "total_price": 71693717, "volume": 354501, "volume_price": 1247233, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.91, "per": 35.21}, {"date": "20151125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.02, "fluc_ratio": 0, "high_price": 865.82, "last_price": 863.3, "low_price": 861.41, "month": "11", "start_price": 865.45, "total_price": 71703114, "volume": 391818, "volume_price": 1486631, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.91, "per": 35.21}, {"date": "20151126", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11, "fluc_ratio": 1.27, "high_price": 876.41, "last_price": 874.3, "low_price": 867.55, "month": "11", "start_price": 867.72, "total_price": 72710723, "volume": 326717, "volume_price": 1422046, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.93, "per": 35.67}, {"date": "20151127", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.7, "fluc_ratio": 0.31, "high_price": 882.51, "last_price": 877, "low_price": 875.85, "month": "11", "start_price": 877.95, "total_price": 72938206, "volume": 318159, "volume_price": 1354279, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.94, "per": 35.8}, {"date": "20151130", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.81, "fluc_ratio": -0.32, "high_price": 887.8, "last_price": 874.19, "low_price": 870.11, "month": "11", "start_price": 886.46, "total_price": 72711558, "volume": 301055, "volume_price": 1871718, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.93, "per": 35.68}, {"date": "20151201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.59, "fluc_ratio": 0.3, "high_price": 878.9, "last_price": 876.78, "low_price": 874.37, "month": "12", "start_price": 877.15, "total_price": 73004245, "volume": 370319, "volume_price": 1536567, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.94, "per": 35.76}, {"date": "20151202", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.6, "fluc_ratio": -0.41, "high_price": 882.71, "last_price": 873.18, "low_price": 873.18, "month": "12", "start_price": 881.64, "total_price": 72723784, "volume": 412785, "volume_price": 1661435, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.93, "per": 35.59}, {"date": "20151203", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.58, "fluc_ratio": 0.07, "high_price": 874, "last_price": 873.76, "low_price": 863.37, "month": "12", "start_price": 870.63, "total_price": 72773866, "volume": 346227, "volume_price": 1410528, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.93, "per": 35.62}, {"date": "20151204", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.99, "fluc_ratio": -0.57, "high_price": 872.68, "last_price": 868.77, "low_price": 865.22, "month": "12", "start_price": 865.51, "total_price": 72370813, "volume": 346969, "volume_price": 1438308, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.92, "per": 34.97}, {"date": "20151207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.85, "fluc_ratio": 0.44, "high_price": 877.15, "last_price": 872.62, "low_price": 872.19, "month": "12", "start_price": 876.21, "total_price": 72718254, "volume": 294075, "volume_price": 1354869, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.93, "per": 35.15}, {"date": "20151208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.38, "fluc_ratio": -1.65, "high_price": 874.57, "last_price": 858.24, "low_price": 855.88, "month": "12", "start_price": 872.6, "total_price": 71561218, "volume": 302522, "volume_price": 1321751, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.9, "per": 34.6}, {"date": "20151209", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.85, "fluc_ratio": -0.57, "high_price": 861.15, "last_price": 853.39, "low_price": 853.39, "month": "12", "start_price": 858.28, "total_price": 71172386, "volume": 339440, "volume_price": 1341935, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.89, "per": 34.43}, {"date": "20151210", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.51, "fluc_ratio": -0.76, "high_price": 856.06, "last_price": 846.88, "low_price": 840.15, "month": "12", "start_price": 853.27, "total_price": 70595759, "volume": 463321, "volume_price": 1789187, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.87, "per": 34.15}, {"date": "20151211", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.59, "fluc_ratio": -0.07, "high_price": 853.51, "last_price": 846.29, "low_price": 843.55, "month": "12", "start_price": 851.79, "total_price": 70550806, "volume": 402350, "volume_price": 1416252, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.87, "per": 34.16}, {"date": "20151214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -31.41, "fluc_ratio": -3.71, "high_price": 834.88, "last_price": 814.88, "low_price": 814.88, "month": "12", "start_price": 834.67, "total_price": 67934509, "volume": 250066, "volume_price": 1227421, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.8, "per": 32.89}, {"date": "20151215", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.56, "fluc_ratio": 1.05, "high_price": 824.07, "last_price": 823.44, "low_price": 816.85, "month": "12", "start_price": 817.96, "total_price": 68659184, "volume": 240420, "volume_price": 1024767, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.82, "per": 33.24}, {"date": "20151216", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.61, "fluc_ratio": 1.41, "high_price": 837.72, "last_price": 835.05, "low_price": 831.15, "month": "12", "start_price": 831.15, "total_price": 69699668, "volume": 232012, "volume_price": 945620, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.85, "per": 33.72}, {"date": "20151217", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.31, "fluc_ratio": 1.47, "high_price": 847.5, "last_price": 847.36, "low_price": 838.14, "month": "12", "start_price": 843.73, "total_price": 70728745, "volume": 260326, "volume_price": 1199019, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.87, "per": 34.26}, {"date": "20151218", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.21, "fluc_ratio": 1.09, "high_price": 857.01, "last_price": 856.57, "low_price": 840.71, "month": "12", "start_price": 842.28, "total_price": 71534660, "volume": 272508, "volume_price": 1318009, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.89, "per": 34.71}, {"date": "20151221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.26, "fluc_ratio": 0.5, "high_price": 860.98, "last_price": 860.83, "low_price": 854.27, "month": "12", "start_price": 854.29, "total_price": 71899509, "volume": 211388, "volume_price": 1066056, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.9, "per": 34.88}, {"date": "20151222", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.15, "fluc_ratio": -0.6, "high_price": 864.06, "last_price": 855.68, "low_price": 853.53, "month": "12", "start_price": 864.06, "total_price": 71482051, "volume": 305262, "volume_price": 1666265, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.89, "per": 34.69}, {"date": "20151223", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.72, "fluc_ratio": -0.43, "high_price": 859.53, "last_price": 851.96, "low_price": 851.93, "month": "12", "start_price": 859.51, "total_price": 71185226, "volume": 368369, "volume_price": 1858092, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.89, "per": 34.57}, {"date": "20151224", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.75, "fluc_ratio": -0.32, "high_price": 857.08, "last_price": 849.21, "low_price": 849.21, "month": "12", "start_price": 856.73, "total_price": 71135929, "volume": 319347, "volume_price": 1439765, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.88, "per": 34.44}, {"date": "20151228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.53, "fluc_ratio": -0.77, "high_price": 852.45, "last_price": 842.68, "low_price": 842.29, "month": "12", "start_price": 851.8, "total_price": 70594736, "volume": 288105, "volume_price": 1236551, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.87, "per": 34.1}, {"date": "20151229", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.45, "fluc_ratio": 2.07, "high_price": 860.13, "last_price": 860.13, "low_price": 845.51, "month": "12", "start_price": 845.51, "total_price": 72043489, "volume": 244839, "volume_price": 1147984, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.91, "per": 34.84}, {"date": "20151230", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.83, "fluc_ratio": 1.61, "high_price": 875.35, "last_price": 873.96, "low_price": 864.76, "month": "12", "start_price": 865.63, "total_price": 73296812, "volume": 235124, "volume_price": 1224851, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.94, "per": 35.42}, {"date": "20160104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.44, "fluc_ratio": -1.19, "high_price": 880.96, "last_price": 863.52, "low_price": 863.52, "month": "01", "start_price": 878.92, "total_price": 72507610, "volume": 227195, "volume_price": 1285599, "year": "2016", "dividend_ratio": 0.58, "pbr": 1.91, "per": 35.18}, {"date": "20160105", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.35, "fluc_ratio": 1.08, "high_price": 872.87, "last_price": 872.87, "low_price": 854.31, "month": "01", "start_price": 854.33, "total_price": 73314592, "volume": 321625, "volume_price": 1513471, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.93, "per": 35.57}, {"date": "20160106", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.57, "fluc_ratio": -0.07, "high_price": 878.36, "last_price": 872.3, "low_price": 858.51, "month": "01", "start_price": 877.92, "total_price": 73267504, "volume": 316443, "volume_price": 1561572, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.93, "per": 35.55}, {"date": "20160107", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.99, "fluc_ratio": -1.37, "high_price": 875.02, "last_price": 860.31, "low_price": 856.11, "month": "01", "start_price": 870.46, "total_price": 72264535, "volume": 269060, "volume_price": 1472805, "year": "2016", "dividend_ratio": 0.58, "pbr": 1.9, "per": 35.09}, {"date": "20160108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.99, "fluc_ratio": -0.46, "high_price": 856.32, "last_price": 856.32, "low_price": 835.73, "month": "01", "start_price": 846.42, "total_price": 71933709, "volume": 321531, "volume_price": 1453470, "year": "2016", "dividend_ratio": 0.58, "pbr": 1.9, "per": 34.96}, {"date": "20160111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.07, "fluc_ratio": -1.64, "high_price": 856.73, "last_price": 842.25, "low_price": 841.94, "month": "01", "start_price": 853.12, "total_price": 70785454, "volume": 211777, "volume_price": 1185756, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.87, "per": 34.41}, {"date": "20160112", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.37, "fluc_ratio": -0.16, "high_price": 852.73, "last_price": 840.88, "low_price": 840.54, "month": "01", "start_price": 848.08, "total_price": 70678800, "volume": 189884, "volume_price": 1096155, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.86, "per": 34.38}, {"date": "20160113", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.3, "fluc_ratio": 1.94, "high_price": 857.18, "last_price": 857.18, "low_price": 849.68, "month": "01", "start_price": 849.68, "total_price": 72061924, "volume": 322316, "volume_price": 1314810, "year": "2016", "dividend_ratio": 0.58, "pbr": 1.9, "per": 35.06}, {"date": "20160114", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.5, "fluc_ratio": -0.06, "high_price": 856.68, "last_price": 856.68, "low_price": 844.37, "month": "01", "start_price": 844.89, "total_price": 72043781, "volume": 240627, "volume_price": 1546648, "year": "2016", "dividend_ratio": 0.58, "pbr": 1.9, "per": 35.07}, {"date": "20160115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.98, "fluc_ratio": -0.93, "high_price": 866.43, "last_price": 848.7, "low_price": 846.18, "month": "01", "start_price": 866.18, "total_price": 71382137, "volume": 251563, "volume_price": 1504123, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.88, "per": 34.75}, {"date": "20160118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.25, "fluc_ratio": -0.27, "high_price": 848.25, "last_price": 846.45, "low_price": 836.99, "month": "01", "start_price": 838.6, "total_price": 71210466, "volume": 276335, "volume_price": 1297453, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.88, "per": 34.66}, {"date": "20160119", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.98, "fluc_ratio": -0.23, "high_price": 851.39, "last_price": 844.47, "low_price": 835.54, "month": "01", "start_price": 847.79, "total_price": 71086024, "volume": 315221, "volume_price": 1609807, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.88, "per": 34.58}, {"date": "20160120", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.71, "fluc_ratio": -2.1, "high_price": 847.64, "last_price": 826.76, "low_price": 814.42, "month": "01", "start_price": 847.55, "total_price": 69611024, "volume": 423464, "volume_price": 1982966, "year": "2016", "dividend_ratio": 0.6, "pbr": 1.84, "per": 33.88}, {"date": "20160121", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.77, "fluc_ratio": -0.7, "high_price": 831.06, "last_price": 820.99, "low_price": 815.52, "month": "01", "start_price": 826.12, "total_price": 69137564, "volume": 345920, "volume_price": 1608697, "year": "2016", "dividend_ratio": 0.6, "pbr": 1.82, "per": 33.66}, {"date": "20160122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.29, "fluc_ratio": 1.5, "high_price": 834.92, "last_price": 833.28, "low_price": 823.7, "month": "01", "start_price": 828.37, "total_price": 70188842, "volume": 338005, "volume_price": 1742918, "year": "2016", "dividend_ratio": 0.6, "pbr": 1.85, "per": 34.17}, {"date": "20160125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.13, "fluc_ratio": 1.34, "high_price": 845.36, "last_price": 844.41, "low_price": 839.78, "month": "01", "start_price": 841.74, "total_price": 71131655, "volume": 228872, "volume_price": 1294152, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.87, "per": 34.63}, {"date": "20160126", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.83, "fluc_ratio": -0.69, "high_price": 843.53, "last_price": 838.58, "low_price": 836.56, "month": "01", "start_price": 841.83, "total_price": 70642981, "volume": 305531, "volume_price": 1365096, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.86, "per": 34.4}, {"date": "20160127", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.08, "fluc_ratio": -0.25, "high_price": 847.27, "last_price": 836.5, "low_price": 833.87, "month": "01", "start_price": 845.04, "total_price": 70458984, "volume": 377571, "volume_price": 1615114, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.86, "per": 34.31}, {"date": "20160128", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.11, "fluc_ratio": 0.73, "high_price": 842.61, "last_price": 842.61, "low_price": 833.19, "month": "01", "start_price": 837.32, "total_price": 70976627, "volume": 355688, "volume_price": 1487654, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.87, "per": 34.58}, {"date": "20160129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.69, "fluc_ratio": 0.08, "high_price": 846.92, "last_price": 843.3, "low_price": 838.94, "month": "01", "start_price": 846.92, "total_price": 71040847, "volume": 339411, "volume_price": 1497317, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.87, "per": 34.61}, {"date": "20160201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.75, "fluc_ratio": 0.09, "high_price": 847.36, "last_price": 844.05, "low_price": 839.73, "month": "02", "start_price": 847.14, "total_price": 71146519, "volume": 191282, "volume_price": 1124636, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.87, "per": 34.67}, {"date": "20160202", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.48, "fluc_ratio": -0.18, "high_price": 845.19, "last_price": 842.57, "low_price": 840.38, "month": "02", "start_price": 845.03, "total_price": 71029983, "volume": 279136, "volume_price": 1190826, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.87, "per": 34.62}, {"date": "20160203", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.19, "fluc_ratio": -0.73, "high_price": 841.44, "last_price": 836.38, "low_price": 832.31, "month": "02", "start_price": 839.01, "total_price": 70724365, "volume": 221578, "volume_price": 1202238, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.86, "per": 34.35}, {"date": "20160204", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.83, "fluc_ratio": 0.82, "high_price": 843.87, "last_price": 843.21, "low_price": 837.87, "month": "02", "start_price": 840.12, "total_price": 71305852, "volume": 246839, "volume_price": 1210587, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.88, "per": 34.62}, {"date": "20160205", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.85, "fluc_ratio": -0.34, "high_price": 844.46, "last_price": 840.36, "low_price": 838.63, "month": "02", "start_price": 839.67, "total_price": 70934839, "volume": 218183, "volume_price": 1166349, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.87, "per": 34.52}, {"date": "20160211", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -44.05, "fluc_ratio": -5.24, "high_price": 816.33, "last_price": 796.31, "low_price": 796.18, "month": "02", "start_price": 813.96, "total_price": 67214349, "volume": 220276, "volume_price": 1215630, "year": "2016", "dividend_ratio": 0.62, "pbr": 1.77, "per": 32.72}, {"date": "20160212", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -38.03, "fluc_ratio": -4.78, "high_price": 792.21, "last_price": 758.28, "low_price": 742.38, "month": "02", "start_price": 787.84, "total_price": 64013914, "volume": 282843, "volume_price": 1960744, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.68, "per": 31.16}, {"date": "20160215", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.3, "fluc_ratio": 2.55, "high_price": 777.78, "last_price": 777.58, "low_price": 762.02, "month": "02", "start_price": 768.57, "total_price": 65642033, "volume": 238704, "volume_price": 1077979, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.73, "per": 31.98}, {"date": "20160216", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.25, "fluc_ratio": 1.83, "high_price": 792.08, "last_price": 791.83, "low_price": 783.88, "month": "02", "start_price": 784.3, "total_price": 66846869, "volume": 217339, "volume_price": 931643, "year": "2016", "dividend_ratio": 0.63, "pbr": 1.76, "per": 32.55}, {"date": "20160217", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.27, "fluc_ratio": -0.92, "high_price": 796.57, "last_price": 784.56, "low_price": 783.69, "month": "02", "start_price": 795.08, "total_price": 66242764, "volume": 260192, "volume_price": 1264797, "year": "2016", "dividend_ratio": 0.63, "pbr": 1.74, "per": 32.25}, {"date": "20160218", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.55, "fluc_ratio": 2.49, "high_price": 804.52, "last_price": 804.11, "low_price": 796.49, "month": "02", "start_price": 796.9, "total_price": 67829508, "volume": 228997, "volume_price": 1396111, "year": "2016", "dividend_ratio": 0.62, "pbr": 1.79, "per": 33.08}, {"date": "20160219", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.28, "fluc_ratio": 1.4, "high_price": 815.72, "last_price": 815.39, "low_price": 802.91, "month": "02", "start_price": 804.44, "total_price": 68857802, "volume": 220533, "volume_price": 1294867, "year": "2016", "dividend_ratio": 0.61, "pbr": 1.81, "per": 33.61}, {"date": "20160222", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.25, "fluc_ratio": 0.77, "high_price": 823.44, "last_price": 821.64, "low_price": 817.28, "month": "02", "start_price": 819.23, "total_price": 69390447, "volume": 291517, "volume_price": 1417695, "year": "2016", "dividend_ratio": 0.6, "pbr": 1.83, "per": 33.84}, {"date": "20160223", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.9, "fluc_ratio": -0.84, "high_price": 826.81, "last_price": 814.74, "low_price": 813.29, "month": "02", "start_price": 826.64, "total_price": 68807311, "volume": 385067, "volume_price": 1696447, "year": "2016", "dividend_ratio": 0.61, "pbr": 1.81, "per": 33.56}, {"date": "20160224", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.37, "fluc_ratio": 0.66, "high_price": 824.22, "last_price": 820.11, "low_price": 812.37, "month": "02", "start_price": 813.91, "total_price": 69288276, "volume": 348671, "volume_price": 1594827, "year": "2016", "dividend_ratio": 0.6, "pbr": 1.82, "per": 33.78}, {"date": "20160225", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.18, "fluc_ratio": 0.02, "high_price": 827.98, "last_price": 820.29, "low_price": 818.06, "month": "02", "start_price": 826.26, "total_price": 69319523, "volume": 313517, "volume_price": 1486018, "year": "2016", "dividend_ratio": 0.6, "pbr": 1.82, "per": 33.81}, {"date": "20160226", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.04, "fluc_ratio": 0.37, "high_price": 826.3, "last_price": 823.33, "low_price": 821.16, "month": "02", "start_price": 824.67, "total_price": 69582399, "volume": 231125, "volume_price": 1177207, "year": "2016", "dividend_ratio": 0.6, "pbr": 1.83, "per": 33.93}, {"date": "20160229", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.67, "fluc_ratio": 0.81, "high_price": 830.27, "last_price": 830, "low_price": 824.37, "month": "02", "start_price": 827.5, "total_price": 70152122, "volume": 214165, "volume_price": 1156113, "year": "2016", "dividend_ratio": 0.6, "pbr": 1.84, "per": 34.18}, {"date": "20160302", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.73, "fluc_ratio": 0.81, "high_price": 839.7, "last_price": 836.73, "low_price": 835.58, "month": "03", "start_price": 839.08, "total_price": 70726636, "volume": 229572, "volume_price": 1240069, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.86, "per": 34.46}, {"date": "20160303", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.6, "fluc_ratio": 0.31, "high_price": 839.9, "last_price": 839.33, "low_price": 830.03, "month": "03", "start_price": 839.29, "total_price": 70946824, "volume": 248163, "volume_price": 1476167, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.86, "per": 34.58}, {"date": "20160304", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.85, "fluc_ratio": 0.58, "high_price": 844.83, "last_price": 844.18, "low_price": 837.97, "month": "03", "start_price": 840.95, "total_price": 71502486, "volume": 216356, "volume_price": 1309351, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.88, "per": 34.78}, {"date": "20160307", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.58, "fluc_ratio": -0.19, "high_price": 850.61, "last_price": 842.6, "low_price": 842.55, "month": "03", "start_price": 847.6, "total_price": 71433769, "volume": 186446, "volume_price": 1137108, "year": "2016", "dividend_ratio": 0.58, "pbr": 1.88, "per": 35.55}, {"date": "20160308", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.34, "fluc_ratio": 0.4, "high_price": 848.09, "last_price": 845.94, "low_price": 837.11, "month": "03", "start_price": 846.86, "total_price": 71751343, "volume": 236732, "volume_price": 1303572, "year": "2016", "dividend_ratio": 0.58, "pbr": 1.89, "per": 35.68}, {"date": "20160309", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.62, "fluc_ratio": 0.43, "high_price": 850.85, "last_price": 849.56, "low_price": 845.5, "month": "03", "start_price": 846.09, "total_price": 72061652, "volume": 201126, "volume_price": 1243840, "year": "2016", "dividend_ratio": 0.58, "pbr": 1.9, "per": 36.24}, {"date": "20160310", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.47, "fluc_ratio": 0.88, "high_price": 857.07, "last_price": 857.03, "low_price": 851.38, "month": "03", "start_price": 852.13, "total_price": 72698661, "volume": 198458, "volume_price": 1165266, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.91, "per": 36.61}, {"date": "20160311", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.18, "fluc_ratio": 0.02, "high_price": 858.1, "last_price": 857.21, "low_price": 852.48, "month": "03", "start_price": 856.27, "total_price": 72725693, "volume": 210004, "volume_price": 1072193, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.92, "per": 36.19}, {"date": "20160314", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.56, "fluc_ratio": 0.07, "high_price": 863.52, "last_price": 857.77, "low_price": 857.77, "month": "03", "start_price": 862.41, "total_price": 72776441, "volume": 191632, "volume_price": 1001524, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.92, "per": 36.22}, {"date": "20160315", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.3, "fluc_ratio": -0.62, "high_price": 860.97, "last_price": 852.47, "low_price": 852.37, "month": "03", "start_price": 859.88, "total_price": 72326359, "volume": 220487, "volume_price": 1034451, "year": "2016", "dividend_ratio": 0.58, "pbr": 1.91, "per": 35.25}, {"date": "20160316", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.17, "fluc_ratio": -0.02, "high_price": 855.89, "last_price": 852.3, "low_price": 851.39, "month": "03", "start_price": 854.92, "total_price": 72334398, "volume": 270807, "volume_price": 1232164, "year": "2016", "dividend_ratio": 0.58, "pbr": 1.91, "per": 35.23}, {"date": "20160317", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.26, "fluc_ratio": 0.73, "high_price": 860.19, "last_price": 858.56, "low_price": 857.12, "month": "03", "start_price": 857.61, "total_price": 72885333, "volume": 286492, "volume_price": 1252968, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.92, "per": 35.52}, {"date": "20160318", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.02, "fluc_ratio": 0.35, "high_price": 863.31, "last_price": 861.58, "low_price": 858.51, "month": "03", "start_price": 861.95, "total_price": 73123448, "volume": 265071, "volume_price": 1272120, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.93, "per": 37.35}, {"date": "20160321", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.72, "fluc_ratio": -0.55, "high_price": 864.74, "last_price": 856.86, "low_price": 856.12, "month": "03", "start_price": 864.47, "total_price": 72740613, "volume": 296427, "volume_price": 1456394, "year": "2016", "dividend_ratio": 0.58, "pbr": 1.91, "per": 37.12}, {"date": "20160322", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.63, "fluc_ratio": 0.31, "high_price": 860.6, "last_price": 859.49, "low_price": 854.28, "month": "03", "start_price": 858.59, "total_price": 72980126, "volume": 302819, "volume_price": 1408512, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.92, "per": 36.03}, {"date": "20160323", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.56, "fluc_ratio": -0.3, "high_price": 861.43, "last_price": 856.93, "low_price": 856.89, "month": "03", "start_price": 860.33, "total_price": 72771335, "volume": 358130, "volume_price": 1510583, "year": "2016", "dividend_ratio": 0.58, "pbr": 1.93, "per": 34.47}, {"date": "20160324", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.13, "fluc_ratio": -0.6, "high_price": 858.2, "last_price": 851.8, "low_price": 851.33, "month": "03", "start_price": 857.03, "total_price": 72337767, "volume": 267810, "volume_price": 1183258, "year": "2016", "dividend_ratio": 0.58, "pbr": 1.92, "per": 34.26}, {"date": "20160325", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.97, "fluc_ratio": -0.47, "high_price": 853.88, "last_price": 847.83, "low_price": 847.01, "month": "03", "start_price": 853.08, "total_price": 72012847, "volume": 327641, "volume_price": 1413640, "year": "2016", "dividend_ratio": 0.58, "pbr": 1.91, "per": 34.11}, {"date": "20160328", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.03, "fluc_ratio": -0.83, "high_price": 849.56, "last_price": 840.8, "low_price": 839.6, "month": "03", "start_price": 848.35, "total_price": 71420588, "volume": 259447, "volume_price": 1294525, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.9, "per": 33.57}, {"date": "20160329", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.35, "fluc_ratio": 0.87, "high_price": 848.31, "last_price": 848.15, "low_price": 843.25, "month": "03", "start_price": 843.25, "total_price": 72068833, "volume": 321262, "volume_price": 1309316, "year": "2016", "dividend_ratio": 0.58, "pbr": 1.92, "per": 33.9}, {"date": "20160330", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.68, "fluc_ratio": 0.32, "high_price": 853.6, "last_price": 850.83, "low_price": 850.24, "month": "03", "start_price": 852.47, "total_price": 72282461, "volume": 308329, "volume_price": 1269839, "year": "2016", "dividend_ratio": 0.58, "pbr": 1.92, "per": 33.99}, {"date": "20160331", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.23, "fluc_ratio": 0.03, "high_price": 854.62, "last_price": 851.06, "low_price": 849.11, "month": "03", "start_price": 854.51, "total_price": 72308669, "volume": 286649, "volume_price": 1279582, "year": "2016", "dividend_ratio": 0.58, "pbr": 1.92, "per": 34.01}, {"date": "20160401", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.24, "fluc_ratio": 0.26, "high_price": 857.9, "last_price": 853.3, "low_price": 853.03, "month": "04", "start_price": 854.5, "total_price": 73196372, "volume": 235979, "volume_price": 1170284, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.93, "per": 34.08}, {"date": "20160404", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.47, "fluc_ratio": 0.29, "high_price": 855.77, "last_price": 855.77, "low_price": 852.22, "month": "04", "start_price": 854.9, "total_price": 73423663, "volume": 196548, "volume_price": 1113163, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.94, "per": 34.19}, {"date": "20160405", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.69, "fluc_ratio": -0.31, "high_price": 856.7, "last_price": 853.08, "low_price": 850.24, "month": "04", "start_price": 856.61, "total_price": 73206561, "volume": 213256, "volume_price": 1142970, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.93, "per": 34.09}, {"date": "20160406", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.01, "fluc_ratio": 0.47, "high_price": 857.34, "last_price": 857.09, "low_price": 851.53, "month": "04", "start_price": 853.72, "total_price": 73518311, "volume": 296905, "volume_price": 1150832, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.94, "per": 34.24}, {"date": "20160407", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.92, "fluc_ratio": 0.34, "high_price": 861.74, "last_price": 860.01, "low_price": 857.89, "month": "04", "start_price": 861.37, "total_price": 73767273, "volume": 353510, "volume_price": 1463907, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.95, "per": 34.35}, {"date": "20160408", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.19, "fluc_ratio": 0.37, "high_price": 863.23, "last_price": 863.2, "low_price": 856.46, "month": "04", "start_price": 857.83, "total_price": 74051453, "volume": 319489, "volume_price": 1404201, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.95, "per": 34.48}, {"date": "20160411", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.23, "fluc_ratio": -0.26, "high_price": 866.99, "last_price": 860.97, "low_price": 860.95, "month": "04", "start_price": 866.65, "total_price": 73857306, "volume": 241099, "volume_price": 1311861, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.95, "per": 34.38}, {"date": "20160412", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.11, "fluc_ratio": 0.13, "high_price": 865.17, "last_price": 862.08, "low_price": 859.64, "month": "04", "start_price": 863.65, "total_price": 74129173, "volume": 243384, "volume_price": 1280238, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.95, "per": 34.45}, {"date": "20160414", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.63, "fluc_ratio": -0.19, "high_price": 869.02, "last_price": 860.45, "low_price": 859.55, "month": "04", "start_price": 867.39, "total_price": 73931115, "volume": 319453, "volume_price": 1639738, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.95, "per": 34.39}, {"date": "20160415", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.34, "fluc_ratio": 0.27, "high_price": 864.12, "last_price": 862.79, "low_price": 860.83, "month": "04", "start_price": 864.12, "total_price": 74167914, "volume": 310712, "volume_price": 1375340, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.95, "per": 34.53}, {"date": "20160418", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.08, "fluc_ratio": -0.01, "high_price": 864.22, "last_price": 862.71, "low_price": 860.8, "month": "04", "start_price": 863.65, "total_price": 74179183, "volume": 286713, "volume_price": 1364996, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.95, "per": 34.55}, {"date": "20160419", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.44, "fluc_ratio": 0.75, "high_price": 869.45, "last_price": 869.15, "low_price": 864.05, "month": "04", "start_price": 864.05, "total_price": 74771912, "volume": 284510, "volume_price": 1321452, "year": "2016", "dividend_ratio": 0.56, "pbr": 1.97, "per": 34.87}, {"date": "20160420", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.76, "fluc_ratio": 0.09, "high_price": 873.12, "last_price": 869.91, "low_price": 869.77, "month": "04", "start_price": 871.26, "total_price": 74832600, "volume": 288004, "volume_price": 1525436, "year": "2016", "dividend_ratio": 0.56, "pbr": 1.97, "per": 34.98}, {"date": "20160421", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.98, "fluc_ratio": 0.57, "high_price": 875.47, "last_price": 874.89, "low_price": 870.76, "month": "04", "start_price": 873.07, "total_price": 75267313, "volume": 393717, "volume_price": 1653594, "year": "2016", "dividend_ratio": 0.55, "pbr": 1.99, "per": 35.18}, {"date": "20160422", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.29, "fluc_ratio": 0.38, "high_price": 879.65, "last_price": 878.18, "low_price": 874.53, "month": "04", "start_price": 876.56, "total_price": 75625343, "volume": 325068, "volume_price": 1629454, "year": "2016", "dividend_ratio": 0.55, "pbr": 2.0, "per": 35.35}, {"date": "20160425", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.49, "fluc_ratio": 0.4, "high_price": 882.63, "last_price": 881.67, "low_price": 878.06, "month": "04", "start_price": 881.41, "total_price": 75940830, "volume": 254059, "volume_price": 1326150, "year": "2016", "dividend_ratio": 0.55, "pbr": 2.0, "per": 35.51}, {"date": "20160426", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.6, "fluc_ratio": -0.64, "high_price": 883.96, "last_price": 876.07, "low_price": 874.62, "month": "04", "start_price": 883.96, "total_price": 75668690, "volume": 273124, "volume_price": 1245804, "year": "2016", "dividend_ratio": 0.55, "pbr": 1.99, "per": 35.33}, {"date": "20160427", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.34, "fluc_ratio": -0.04, "high_price": 880.58, "last_price": 875.73, "low_price": 875.12, "month": "04", "start_price": 879.36, "total_price": 75648431, "volume": 348128, "volume_price": 1449599, "year": "2016", "dividend_ratio": 0.55, "pbr": 1.99, "per": 35.27}, {"date": "20160428", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.03, "fluc_ratio": 0.23, "high_price": 882.37, "last_price": 877.76, "low_price": 877.72, "month": "04", "start_price": 879.13, "total_price": 76020147, "volume": 292360, "volume_price": 1434365, "year": "2016", "dividend_ratio": 0.55, "pbr": 1.99, "per": 35.27}, {"date": "20160429", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.13, "fluc_ratio": 0.24, "high_price": 880.21, "last_price": 879.89, "low_price": 874.11, "month": "04", "start_price": 878.98, "total_price": 76239787, "volume": 237492, "volume_price": 1192809, "year": "2016", "dividend_ratio": 0.55, "pbr": 2.0, "per": 35.31}, {"date": "20160502", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.63, "fluc_ratio": -1.32, "high_price": 881.28, "last_price": 868.26, "low_price": 868.26, "month": "05", "start_price": 880.56, "total_price": 74920730, "volume": 260226, "volume_price": 1410702, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.89, "per": 26.65}, {"date": "20160503", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.5, "fluc_ratio": 0.98, "high_price": 878.54, "last_price": 876.76, "low_price": 872.39, "month": "05", "start_price": 872.88, "total_price": 75627514, "volume": 411887, "volume_price": 1525194, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.9, "per": 26.78}, {"date": "20160504", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.06, "fluc_ratio": -0.23, "high_price": 881.3, "last_price": 874.7, "low_price": 874.7, "month": "05", "start_price": 876.61, "total_price": 75449033, "volume": 452373, "volume_price": 1794658, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.9, "per": 26.76}, {"date": "20160509", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.33, "fluc_ratio": -0.72, "high_price": 876.11, "last_price": 868.37, "low_price": 868.27, "month": "05", "start_price": 875.54, "total_price": 74990613, "volume": 282010, "volume_price": 1301626, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.88, "per": 26.58}, {"date": "20160510", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.81, "fluc_ratio": 0.78, "high_price": 875.25, "last_price": 875.18, "low_price": 866.85, "month": "05", "start_price": 870.5, "total_price": 75593180, "volume": 230338, "volume_price": 1155323, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.9, "per": 26.79}, {"date": "20160511", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.4, "fluc_ratio": 0.85, "high_price": 883.8, "last_price": 882.58, "low_price": 878.78, "month": "05", "start_price": 880.93, "total_price": 76236247, "volume": 310498, "volume_price": 1462215, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.92, "per": 27.05}, {"date": "20160512", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.32, "fluc_ratio": 0.38, "high_price": 886.04, "last_price": 885.9, "low_price": 879.6, "month": "05", "start_price": 881.08, "total_price": 76522393, "volume": 251276, "volume_price": 1262001, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.92, "per": 27.15}, {"date": "20160513", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.14, "fluc_ratio": -0.35, "high_price": 887.4, "last_price": 882.76, "low_price": 882.06, "month": "05", "start_price": 887.4, "total_price": 76259636, "volume": 299323, "volume_price": 1354875, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.92, "per": 27.05}, {"date": "20160516", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.09, "fluc_ratio": -0.58, "high_price": 883.47, "last_price": 877.67, "low_price": 877.59, "month": "05", "start_price": 883.26, "total_price": 75694555, "volume": 306500, "volume_price": 1357967, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.9, "per": 27.07}, {"date": "20160517", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.53, "fluc_ratio": -0.86, "high_price": 878.91, "last_price": 870.14, "low_price": 865.9, "month": "05", "start_price": 878.11, "total_price": 75060040, "volume": 308795, "volume_price": 1478840, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.89, "per": 26.86}, {"date": "20160518", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.75, "fluc_ratio": -1.58, "high_price": 868.27, "last_price": 856.39, "low_price": 855.55, "month": "05", "start_price": 868.27, "total_price": 73875899, "volume": 252674, "volume_price": 1261879, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.86, "per": 26.42}, {"date": "20160519", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.21, "fluc_ratio": -1.19, "high_price": 859.37, "last_price": 846.18, "low_price": 845.66, "month": "05", "start_price": 858.92, "total_price": 72993711, "volume": 314404, "volume_price": 1462148, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.84, "per": 26.11}, {"date": "20160520", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.86, "fluc_ratio": 0.69, "high_price": 852.4, "last_price": 852.04, "low_price": 846.08, "month": "05", "start_price": 846.26, "total_price": 73499062, "volume": 249490, "volume_price": 1162488, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.85, "per": 26.28}, {"date": "20160523", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.3, "fluc_ratio": 0.97, "high_price": 861.38, "last_price": 860.34, "low_price": 856.08, "month": "05", "start_price": 856.71, "total_price": 74233309, "volume": 262430, "volume_price": 1293065, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.86, "per": 26.51}, {"date": "20160524", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.61, "fluc_ratio": -0.88, "high_price": 861.74, "last_price": 852.73, "low_price": 852.56, "month": "05", "start_price": 861.55, "total_price": 73579724, "volume": 299081, "volume_price": 1334403, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.85, "per": 26.3}, {"date": "20160525", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.6, "fluc_ratio": 0.42, "high_price": 860.01, "last_price": 856.33, "low_price": 855.14, "month": "05", "start_price": 858.6, "total_price": 73894032, "volume": 387046, "volume_price": 1663880, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.86, "per": 26.41}, {"date": "20160526", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.43, "fluc_ratio": -0.17, "high_price": 859.5, "last_price": 854.9, "low_price": 852.9, "month": "05", "start_price": 858.93, "total_price": 73777393, "volume": 272032, "volume_price": 1176091, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.85, "per": 26.37}, {"date": "20160527", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2, "fluc_ratio": 0.23, "high_price": 857.69, "last_price": 856.9, "low_price": 854.85, "month": "05", "start_price": 857.4, "total_price": 73952994, "volume": 249763, "volume_price": 1154848, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.86, "per": 26.46}, {"date": "20160530", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.12, "fluc_ratio": 0.01, "high_price": 860.24, "last_price": 857.02, "low_price": 854.26, "month": "05", "start_price": 858.8, "total_price": 73969256, "volume": 220509, "volume_price": 998793, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.86, "per": 26.46}, {"date": "20160531", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.12, "fluc_ratio": 0.71, "high_price": 863.44, "last_price": 863.14, "low_price": 855.75, "month": "05", "start_price": 858.91, "total_price": 74528909, "volume": 244331, "volume_price": 1050563, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.87, "per": 26.67}, {"date": "20160601", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.29, "fluc_ratio": -0.03, "high_price": 865.02, "last_price": 862.85, "low_price": 861.33, "month": "06", "start_price": 864.74, "total_price": 74611442, "volume": 237242, "volume_price": 1095389, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.87, "per": 26.65}, {"date": "20160602", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.73, "fluc_ratio": 0.08, "high_price": 866.88, "last_price": 863.58, "low_price": 862.53, "month": "06", "start_price": 865.38, "total_price": 74674078, "volume": 220005, "volume_price": 1112428, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.87, "per": 26.65}, {"date": "20160603", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.6, "fluc_ratio": 0.3, "high_price": 866.18, "last_price": 866.18, "low_price": 861.54, "month": "06", "start_price": 866.05, "total_price": 74909455, "volume": 350625, "volume_price": 1461126, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.88, "per": 26.73}, {"date": "20160607", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.38, "fluc_ratio": 0.16, "high_price": 869.04, "last_price": 867.56, "low_price": 866.36, "month": "06", "start_price": 867.85, "total_price": 75045378, "volume": 241137, "volume_price": 1232855, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.88, "per": 26.79}, {"date": "20160608", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.55, "fluc_ratio": -0.75, "high_price": 868.17, "last_price": 861.01, "low_price": 860.45, "month": "06", "start_price": 867.81, "total_price": 74523425, "volume": 296392, "volume_price": 1415388, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.87, "per": 26.58}, {"date": "20160609", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.79, "fluc_ratio": -0.09, "high_price": 863.79, "last_price": 860.22, "low_price": 852.29, "month": "06", "start_price": 863.33, "total_price": 74556129, "volume": 686681, "volume_price": 1794218, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.87, "per": 26.57}, {"date": "20160610", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.06, "fluc_ratio": 0.24, "high_price": 862.47, "last_price": 862.28, "low_price": 859.75, "month": "06", "start_price": 861.17, "total_price": 74733630, "volume": 584062, "volume_price": 1494171, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.87, "per": 26.67}, {"date": "20160613", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.72, "fluc_ratio": -1.59, "high_price": 857.73, "last_price": 848.56, "low_price": 848.56, "month": "06", "start_price": 857.71, "total_price": 73546383, "volume": 404609, "volume_price": 1219634, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.84, "per": 26.24}, {"date": "20160614", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.97, "fluc_ratio": -0.11, "high_price": 851.17, "last_price": 847.59, "low_price": 840.61, "month": "06", "start_price": 846.48, "total_price": 73426612, "volume": 343703, "volume_price": 1247862, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.84, "per": 26.23}, {"date": "20160615", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.54, "fluc_ratio": 0.3, "high_price": 853.19, "last_price": 850.13, "low_price": 844.88, "month": "06", "start_price": 849.37, "total_price": 73689287, "volume": 326119, "volume_price": 1156712, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.85, "per": 26.38}, {"date": "20160616", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.68, "fluc_ratio": -2.08, "high_price": 855.07, "last_price": 832.45, "low_price": 830, "month": "06", "start_price": 853.88, "total_price": 72098384, "volume": 542824, "volume_price": 1682320, "year": "2016", "dividend_ratio": 0.68, "pbr": 1.81, "per": 25.84}, {"date": "20160617", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.96, "fluc_ratio": -0.24, "high_price": 840.78, "last_price": 830.49, "low_price": 825.33, "month": "06", "start_price": 838.07, "total_price": 71929372, "volume": 551129, "volume_price": 1354038, "year": "2016", "dividend_ratio": 0.68, "pbr": 1.8, "per": 25.8}, {"date": "20160620", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.83, "fluc_ratio": 1.54, "high_price": 843.52, "last_price": 843.32, "low_price": 834.2, "month": "06", "start_price": 834.33, "total_price": 73089044, "volume": 477519, "volume_price": 1227434, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.83, "per": 26.2}, {"date": "20160621", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.45, "fluc_ratio": -0.29, "high_price": 845.94, "last_price": 840.87, "low_price": 838.51, "month": "06", "start_price": 845.38, "total_price": 72892283, "volume": 392062, "volume_price": 1171924, "year": "2016", "dividend_ratio": 0.68, "pbr": 1.83, "per": 26.15}, {"date": "20160622", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.89, "fluc_ratio": 0.22, "high_price": 843.91, "last_price": 842.76, "low_price": 839.88, "month": "06", "start_price": 840.93, "total_price": 73112150, "volume": 433006, "volume_price": 1289029, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.83, "per": 26.22}, {"date": "20160623", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.43, "fluc_ratio": -1.47, "high_price": 840.78, "last_price": 830.33, "low_price": 825.18, "month": "06", "start_price": 840.05, "total_price": 72038438, "volume": 257415, "volume_price": 939488, "year": "2016", "dividend_ratio": 0.68, "pbr": 1.81, "per": 25.83}, {"date": "20160624", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -40.89, "fluc_ratio": -4.92, "high_price": 840.56, "last_price": 789.44, "low_price": 770.16, "month": "06", "start_price": 839.95, "total_price": 68497491, "volume": 537690, "volume_price": 2062495, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.71, "per": 24.54}, {"date": "20160627", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.44, "fluc_ratio": 0.69, "high_price": 797.51, "last_price": 794.88, "low_price": 767.34, "month": "06", "start_price": 767.48, "total_price": 68993882, "volume": 280192, "volume_price": 1129936, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.73, "per": 24.74}, {"date": "20160628", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.26, "fluc_ratio": 1.92, "high_price": 810.8, "last_price": 810.14, "low_price": 787.87, "month": "06", "start_price": 788.53, "total_price": 70367185, "volume": 381251, "volume_price": 1399017, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.76, "per": 25.2}, {"date": "20160629", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.35, "fluc_ratio": 2.02, "high_price": 828.59, "last_price": 826.49, "low_price": 818.78, "month": "06", "start_price": 819.54, "total_price": 71810992, "volume": 349395, "volume_price": 1459393, "year": "2016", "dividend_ratio": 0.69, "pbr": 1.8, "per": 25.74}, {"date": "20160630", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.87, "fluc_ratio": 0.83, "high_price": 835.54, "last_price": 833.36, "low_price": 831.03, "month": "06", "start_price": 832.56, "total_price": 72435243, "volume": 322891, "volume_price": 1313217, "year": "2016", "dividend_ratio": 0.68, "pbr": 1.81, "per": 26}, {"date": "20160701", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.23, "fluc_ratio": 1.59, "high_price": 847.05, "last_price": 846.59, "low_price": 837.99, "month": "07", "start_price": 837.99, "total_price": 73599127, "volume": 338910, "volume_price": 1477189, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.84, "per": 26.44}, {"date": "20160704", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.12, "fluc_ratio": 0.6, "high_price": 851.74, "last_price": 851.71, "low_price": 848.09, "month": "07", "start_price": 850.92, "total_price": 74060988, "volume": 304659, "volume_price": 1260788, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.85, "per": 26.6}, {"date": "20160705", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3, "fluc_ratio": 0.35, "high_price": 854.82, "last_price": 854.71, "low_price": 849.17, "month": "07", "start_price": 853.58, "total_price": 74329999, "volume": 324120, "volume_price": 1248453, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.86, "per": 26.69}, {"date": "20160706", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.5, "fluc_ratio": -0.64, "high_price": 856.32, "last_price": 849.21, "low_price": 841.46, "month": "07", "start_price": 853.85, "total_price": 73927096, "volume": 554802, "volume_price": 1859619, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.85, "per": 26.52}, {"date": "20160707", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.9, "fluc_ratio": 1.4, "high_price": 861.45, "last_price": 861.11, "low_price": 854.15, "month": "07", "start_price": 854.15, "total_price": 75093533, "volume": 419010, "volume_price": 1675990, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.87, "per": 26.89}, {"date": "20160708", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.53, "fluc_ratio": -0.29, "high_price": 865.15, "last_price": 858.58, "low_price": 854.11, "month": "07", "start_price": 862.92, "total_price": 74910568, "volume": 371349, "volume_price": 1565153, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.87, "per": 26.82}, {"date": "20160711", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.73, "fluc_ratio": 1.13, "high_price": 868.34, "last_price": 868.31, "low_price": 860.95, "month": "07", "start_price": 863.95, "total_price": 75621157, "volume": 261413, "volume_price": 1348755, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.89, "per": 27.11}, {"date": "20160712", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.45, "fluc_ratio": 0.4, "high_price": 873.73, "last_price": 871.76, "low_price": 867.6, "month": "07", "start_price": 873.02, "total_price": 75890503, "volume": 307959, "volume_price": 1470386, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.9, "per": 27.23}, {"date": "20160713", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.31, "fluc_ratio": 0.84, "high_price": 881.2, "last_price": 879.07, "low_price": 877.64, "month": "07", "start_price": 877.73, "total_price": 76522848, "volume": 329367, "volume_price": 1704717, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.91, "per": 27.47}, {"date": "20160714", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.5, "fluc_ratio": 0.63, "high_price": 884.77, "last_price": 884.57, "low_price": 878.21, "month": "07", "start_price": 882.22, "total_price": 77018009, "volume": 436950, "volume_price": 1990221, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.92, "per": 27.64}, {"date": "20160715", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.3, "fluc_ratio": -0.15, "high_price": 889.57, "last_price": 883.27, "low_price": 880.8, "month": "07", "start_price": 889.03, "total_price": 77034455, "volume": 435926, "volume_price": 2191213, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.92, "per": 27.61}, {"date": "20160718", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.73, "fluc_ratio": 0.31, "high_price": 886.95, "last_price": 886, "low_price": 882.11, "month": "07", "start_price": 886.42, "total_price": 77637932, "volume": 442210, "volume_price": 2210003, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.93, "per": 27.34}, {"date": "20160719", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.22, "fluc_ratio": 0.02, "high_price": 889.86, "last_price": 886.22, "low_price": 884.83, "month": "07", "start_price": 888.98, "total_price": 77658212, "volume": 476143, "volume_price": 2042964, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.93, "per": 27.36}, {"date": "20160720", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.92, "fluc_ratio": 0.22, "high_price": 889.17, "last_price": 888.14, "low_price": 884.41, "month": "07", "start_price": 888.42, "total_price": 77862801, "volume": 408220, "volume_price": 1937487, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.93, "per": 27.43}, {"date": "20160721", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.79, "fluc_ratio": 0.43, "high_price": 895.35, "last_price": 891.93, "low_price": 891.38, "month": "07", "start_price": 893.19, "total_price": 78220906, "volume": 430471, "volume_price": 2143579, "year": "2016", "dividend_ratio": 0.63, "pbr": 1.94, "per": 27.58}, {"date": "20160722", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.02, "fluc_ratio": 0, "high_price": 893.93, "last_price": 891.91, "low_price": 889.84, "month": "07", "start_price": 893.22, "total_price": 78212334, "volume": 335103, "volume_price": 1501298, "year": "2016", "dividend_ratio": 0.63, "pbr": 1.94, "per": 27.58}, {"date": "20160725", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.26, "fluc_ratio": -0.37, "high_price": 895.41, "last_price": 888.65, "low_price": 888.61, "month": "07", "start_price": 895.41, "total_price": 77948793, "volume": 361828, "volume_price": 1360277, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.93, "per": 27.47}, {"date": "20160726", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.82, "fluc_ratio": -0.09, "high_price": 890.66, "last_price": 887.83, "low_price": 884.88, "month": "07", "start_price": 890.09, "total_price": 77880214, "volume": 426910, "volume_price": 1546758, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.93, "per": 27.45}, {"date": "20160727", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.74, "fluc_ratio": -0.31, "high_price": 891.68, "last_price": 885.09, "low_price": 884.92, "month": "07", "start_price": 890.03, "total_price": 77641118, "volume": 357354, "volume_price": 1574391, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.93, "per": 27.36}, {"date": "20160728", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.27, "fluc_ratio": 0.26, "high_price": 890.6, "last_price": 887.36, "low_price": 884.22, "month": "07", "start_price": 887.66, "total_price": 77930051, "volume": 346672, "volume_price": 1769897, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.93, "per": 27.45}, {"date": "20160729", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.99, "fluc_ratio": 0.56, "high_price": 892.88, "last_price": 892.35, "low_price": 886.94, "month": "07", "start_price": 888.71, "total_price": 78546566, "volume": 366901, "volume_price": 1972376, "year": "2016", "dividend_ratio": 0.63, "pbr": 1.94, "per": 27.58}, {"date": "20160801", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.78, "fluc_ratio": 0.31, "high_price": 896.45, "last_price": 895.13, "low_price": 894.01, "month": "08", "start_price": 896.32, "total_price": 78794764, "volume": 276922, "volume_price": 1795789, "year": "2016", "dividend_ratio": 0.63, "pbr": 1.95, "per": 27.67}, {"date": "20160802", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.23, "fluc_ratio": -0.36, "high_price": 896.54, "last_price": 891.9, "low_price": 889.96, "month": "08", "start_price": 896.54, "total_price": 78537508, "volume": 307262, "volume_price": 1944109, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.94, "per": 27.57}, {"date": "20160803", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.45, "fluc_ratio": -0.39, "high_price": 890.55, "last_price": 888.45, "low_price": 882.8, "month": "08", "start_price": 890.39, "total_price": 78242712, "volume": 265301, "volume_price": 1615354, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.93, "per": 27.47}, {"date": "20160804", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.59, "fluc_ratio": 0.29, "high_price": 894.58, "last_price": 891.04, "low_price": 890.8, "month": "08", "start_price": 892.72, "total_price": 78475101, "volume": 286251, "volume_price": 2169595, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.94, "per": 27.56}, {"date": "20160805", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.87, "fluc_ratio": -0.32, "high_price": 895.3, "last_price": 888.17, "low_price": 885.37, "month": "08", "start_price": 894.94, "total_price": 78228038, "volume": 271708, "volume_price": 1855360, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.93, "per": 27.47}, {"date": "20160808", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.25, "fluc_ratio": -0.37, "high_price": 892.17, "last_price": 884.92, "low_price": 883.29, "month": "08", "start_price": 892.17, "total_price": 77911023, "volume": 252629, "volume_price": 1446314, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.93, "per": 27.39}, {"date": "20160809", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.13, "fluc_ratio": 0.24, "high_price": 888.54, "last_price": 887.05, "low_price": 882.17, "month": "08", "start_price": 886.66, "total_price": 78115480, "volume": 290515, "volume_price": 1850069, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.93, "per": 27.47}, {"date": "20160810", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.84, "fluc_ratio": 0.32, "high_price": 891.39, "last_price": 889.89, "low_price": 888.51, "month": "08", "start_price": 890.99, "total_price": 78679400, "volume": 282420, "volume_price": 1817641, "year": "2016", "dividend_ratio": 0.63, "pbr": 1.94, "per": 27.32}, {"date": "20160811", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.44, "fluc_ratio": -1.17, "high_price": 892.47, "last_price": 879.45, "low_price": 878.95, "month": "08", "start_price": 891.89, "total_price": 77775113, "volume": 337735, "volume_price": 1796883, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.91, "per": 27}, {"date": "20160812", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.06, "fluc_ratio": 0.23, "high_price": 883.07, "last_price": 881.51, "low_price": 878.65, "month": "08", "start_price": 880.66, "total_price": 77958420, "volume": 266729, "volume_price": 1483633, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.92, "per": 27.08}, {"date": "20160816", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.2, "fluc_ratio": -1.16, "high_price": 882.74, "last_price": 871.31, "low_price": 871.31, "month": "08", "start_price": 882.74, "total_price": 77063086, "volume": 268592, "volume_price": 1417259, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.9, "per": 26.77}, {"date": "20160817", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.43, "fluc_ratio": -0.74, "high_price": 869.89, "last_price": 864.88, "low_price": 858.07, "month": "08", "start_price": 869.62, "total_price": 76511049, "volume": 235561, "volume_price": 1378537, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.88, "per": 26.56}, {"date": "20160818", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.76, "fluc_ratio": 0.67, "high_price": 871.21, "last_price": 870.64, "low_price": 864.92, "month": "08", "start_price": 866.63, "total_price": 77025264, "volume": 255539, "volume_price": 1647364, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.89, "per": 26.73}, {"date": "20160819", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.46, "fluc_ratio": -0.28, "high_price": 873.41, "last_price": 868.18, "low_price": 867.81, "month": "08", "start_price": 872.78, "total_price": 76829317, "volume": 224500, "volume_price": 1427823, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.89, "per": 26.68}, {"date": "20160822", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.69, "fluc_ratio": -1, "high_price": 869.82, "last_price": 859.49, "low_price": 859.49, "month": "08", "start_price": 869.13, "total_price": 76067198, "volume": 216066, "volume_price": 1360636, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.87, "per": 26.38}, {"date": "20160823", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.02, "fluc_ratio": -0.12, "high_price": 864.89, "last_price": 858.47, "low_price": 858.47, "month": "08", "start_price": 860.43, "total_price": 75976606, "volume": 213954, "volume_price": 1281422, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.87, "per": 26.35}, {"date": "20160824", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.1, "fluc_ratio": 0.13, "high_price": 862.3, "last_price": 859.57, "low_price": 859.35, "month": "08", "start_price": 861.51, "total_price": 76093729, "volume": 262183, "volume_price": 1625054, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.87, "per": 26.38}, {"date": "20160825", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.19, "fluc_ratio": -0.25, "high_price": 861.45, "last_price": 857.38, "low_price": 857.25, "month": "08", "start_price": 860.76, "total_price": 75900976, "volume": 247359, "volume_price": 1433987, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.86, "per": 26.33}, {"date": "20160826", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.32, "fluc_ratio": -0.74, "high_price": 858.63, "last_price": 851.06, "low_price": 850.8, "month": "08", "start_price": 858.37, "total_price": 75360546, "volume": 374904, "volume_price": 1311034, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.85, "per": 26.14}, {"date": "20160829", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -19.52, "fluc_ratio": -2.29, "high_price": 850.23, "last_price": 831.54, "low_price": 831.44, "month": "08", "start_price": 850.2, "total_price": 73636441, "volume": 324058, "volume_price": 1499134, "year": "2016", "dividend_ratio": 0.68, "pbr": 1.81, "per": 25.58}, {"date": "20160830", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.42, "fluc_ratio": 0.89, "high_price": 843.3, "last_price": 838.96, "low_price": 835.93, "month": "08", "start_price": 836.12, "total_price": 74302705, "volume": 280943, "volume_price": 1135450, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.83, "per": 25.83}, {"date": "20160831", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.73, "fluc_ratio": -0.56, "high_price": 840.69, "last_price": 834.23, "low_price": 823.92, "month": "08", "start_price": 840.1, "total_price": 73888106, "volume": 285197, "volume_price": 1322646, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.82, "per": 25.71}, {"date": "20160901", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.61, "fluc_ratio": 0.79, "high_price": 840.94, "last_price": 840.84, "low_price": 833.39, "month": "09", "start_price": 834.92, "total_price": 74472800, "volume": 218216, "volume_price": 993047, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.83, "per": 25.93}, {"date": "20160902", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.1, "fluc_ratio": 0.73, "high_price": 847.1, "last_price": 846.94, "low_price": 839.22, "month": "09", "start_price": 843.35, "total_price": 75044450, "volume": 228613, "volume_price": 1043951, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.85, "per": 26.13}, {"date": "20160905", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.46, "fluc_ratio": 0.29, "high_price": 852.62, "last_price": 849.4, "low_price": 848.22, "month": "09", "start_price": 850.54, "total_price": 75263661, "volume": 249925, "volume_price": 1088814, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.85, "per": 26.21}, {"date": "20160906", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.52, "fluc_ratio": -0.18, "high_price": 851.89, "last_price": 847.88, "low_price": 846.79, "month": "09", "start_price": 851.44, "total_price": 75139911, "volume": 287793, "volume_price": 1122404, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.85, "per": 26.16}, {"date": "20160907", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.23, "fluc_ratio": -1.21, "high_price": 850.98, "last_price": 837.65, "low_price": 837.65, "month": "09", "start_price": 849.02, "total_price": 74266898, "volume": 287390, "volume_price": 1218583, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.83, "per": 25.86}, {"date": "20160908", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.99, "fluc_ratio": -1.19, "high_price": 839.45, "last_price": 827.66, "low_price": 818.57, "month": "09", "start_price": 839.31, "total_price": 73385482, "volume": 293260, "volume_price": 1646934, "year": "2016", "dividend_ratio": 0.68, "pbr": 1.81, "per": 25.56}, {"date": "20160909", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.97, "fluc_ratio": -0.84, "high_price": 826.49, "last_price": 820.69, "low_price": 814.45, "month": "09", "start_price": 826.49, "total_price": 72691511, "volume": 231726, "volume_price": 1217965, "year": "2016", "dividend_ratio": 0.68, "pbr": 1.79, "per": 25.29}, {"date": "20160912", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.99, "fluc_ratio": -2.07, "high_price": 812.79, "last_price": 803.7, "low_price": 803.7, "month": "09", "start_price": 806.26, "total_price": 71156770, "volume": 255307, "volume_price": 1254639, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.75, "per": 24.75}, {"date": "20160913", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.76, "fluc_ratio": 1.46, "high_price": 815.83, "last_price": 815.46, "low_price": 811.81, "month": "09", "start_price": 812.43, "total_price": 72228902, "volume": 197211, "volume_price": 1017218, "year": "2016", "dividend_ratio": 0.69, "pbr": 1.78, "per": 25.12}, {"date": "20160919", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.54, "fluc_ratio": 1.29, "high_price": 826.26, "last_price": 826, "low_price": 817.79, "month": "09", "start_price": 817.79, "total_price": 73174199, "volume": 309619, "volume_price": 1241744, "year": "2016", "dividend_ratio": 0.68, "pbr": 1.8, "per": 25.45}, {"date": "20160920", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.3, "fluc_ratio": 0.76, "high_price": 832.81, "last_price": 832.3, "low_price": 826.6, "month": "09", "start_price": 826.81, "total_price": 73740531, "volume": 299579, "volume_price": 1279544, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.81, "per": 25.57}, {"date": "20160921", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.08, "fluc_ratio": 0.49, "high_price": 837.47, "last_price": 836.38, "low_price": 834.01, "month": "09", "start_price": 834.03, "total_price": 74110545, "volume": 362755, "volume_price": 1338530, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.82, "per": 25.67}, {"date": "20160922", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.77, "fluc_ratio": 1.65, "high_price": 850.71, "last_price": 850.15, "low_price": 841.53, "month": "09", "start_price": 842.68, "total_price": 75299073, "volume": 280293, "volume_price": 1401668, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.85, "per": 26.1}, {"date": "20160923", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.54, "fluc_ratio": 0.06, "high_price": 852.78, "last_price": 850.69, "low_price": 848.52, "month": "09", "start_price": 852.78, "total_price": 75343238, "volume": 259650, "volume_price": 1212633, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.85, "per": 26.12}, {"date": "20160926", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.54, "fluc_ratio": -0.18, "high_price": 852.5, "last_price": 849.15, "low_price": 848.39, "month": "09", "start_price": 851.02, "total_price": 75216155, "volume": 300265, "volume_price": 1570228, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.85, "per": 26.09}, {"date": "20160927", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.41, "fluc_ratio": 0.17, "high_price": 850.68, "last_price": 850.56, "low_price": 843.94, "month": "09", "start_price": 847.65, "total_price": 75338810, "volume": 260203, "volume_price": 1336025, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.85, "per": 26.12}, {"date": "20160928", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.86, "fluc_ratio": -0.34, "high_price": 852.84, "last_price": 847.7, "low_price": 847.7, "month": "09", "start_price": 852.02, "total_price": 75089680, "volume": 233814, "volume_price": 1197231, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.85, "per": 26.04}, {"date": "20160929", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.19, "fluc_ratio": 0.49, "high_price": 852.53, "last_price": 851.89, "low_price": 849.05, "month": "09", "start_price": 851.34, "total_price": 75379130, "volume": 240580, "volume_price": 1218779, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.86, "per": 26.18}, {"date": "20160930", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.33, "fluc_ratio": -0.51, "high_price": 850.71, "last_price": 847.56, "low_price": 843.95, "month": "09", "start_price": 850.32, "total_price": 75007180, "volume": 298783, "volume_price": 1456927, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.85, "per": 26.04}, {"date": "20161004", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.25, "fluc_ratio": 0.62, "high_price": 854.15, "last_price": 852.81, "low_price": 850.76, "month": "10", "start_price": 850.94, "total_price": 75471435, "volume": 200561, "volume_price": 988804, "year": "2016", "dividend_ratio": 0.62, "pbr": 1.88, "per": 40.87}, {"date": "20161005", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.18, "fluc_ratio": 0.26, "high_price": 855.62, "last_price": 854.99, "low_price": 852.24, "month": "10", "start_price": 853.26, "total_price": 75677349, "volume": 202298, "volume_price": 973961, "year": "2016", "dividend_ratio": 0.63, "pbr": 1.88, "per": 40.42}, {"date": "20161006", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.6, "fluc_ratio": 0.07, "high_price": 858.36, "last_price": 855.59, "low_price": 855.1, "month": "10", "start_price": 857.13, "total_price": 75732825, "volume": 278604, "volume_price": 1373513, "year": "2016", "dividend_ratio": 0.63, "pbr": 1.88, "per": 40.44}, {"date": "20161007", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.53, "fluc_ratio": -0.65, "high_price": 858.02, "last_price": 850.06, "low_price": 849.69, "month": "10", "start_price": 857.33, "total_price": 75250686, "volume": 327429, "volume_price": 1545894, "year": "2016", "dividend_ratio": 0.63, "pbr": 1.87, "per": 40.19}, {"date": "20161010", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.96, "fluc_ratio": -0.82, "high_price": 851.28, "last_price": 843.1, "low_price": 843.09, "month": "10", "start_price": 849.84, "total_price": 74639127, "volume": 235269, "volume_price": 1165907, "year": "2016", "dividend_ratio": 0.63, "pbr": 1.86, "per": 39.88}, {"date": "20161011", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.77, "fluc_ratio": -0.68, "high_price": 844.87, "last_price": 837.33, "low_price": 835.79, "month": "10", "start_price": 844.34, "total_price": 74132721, "volume": 278814, "volume_price": 1277103, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.84, "per": 39.61}, {"date": "20161012", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.13, "fluc_ratio": -0.37, "high_price": 836.37, "last_price": 834.2, "low_price": 830.99, "month": "10", "start_price": 834.1, "total_price": 74032597, "volume": 246950, "volume_price": 1182936, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.84, "per": 39.48}, {"date": "20161013", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.7, "fluc_ratio": -1.16, "high_price": 836.41, "last_price": 824.5, "low_price": 824.1, "month": "10", "start_price": 836.16, "total_price": 73176841, "volume": 247880, "volume_price": 1127826, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.82, "per": 39.03}, {"date": "20161014", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.49, "fluc_ratio": 0.67, "high_price": 830.09, "last_price": 829.99, "low_price": 825.31, "month": "10", "start_price": 825.75, "total_price": 73662917, "volume": 219516, "volume_price": 1043149, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.83, "per": 39.29}, {"date": "20161017", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.35, "fluc_ratio": -0.64, "high_price": 832.06, "last_price": 824.64, "low_price": 823.81, "month": "10", "start_price": 831.71, "total_price": 73229622, "volume": 173982, "volume_price": 791771, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.82, "per": 39.06}, {"date": "20161018", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.06, "fluc_ratio": -0.37, "high_price": 826.21, "last_price": 821.58, "low_price": 820.22, "month": "10", "start_price": 824.91, "total_price": 72962414, "volume": 147676, "volume_price": 700947, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.81, "per": 38.91}, {"date": "20161019", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.84, "fluc_ratio": -0.1, "high_price": 824.56, "last_price": 820.74, "low_price": 820.74, "month": "10", "start_price": 824.16, "total_price": 72881200, "volume": 177001, "volume_price": 891370, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.81, "per": 38.89}, {"date": "20161020", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.42, "fluc_ratio": -0.66, "high_price": 823.88, "last_price": 815.32, "low_price": 813.83, "month": "10", "start_price": 823.11, "total_price": 72389080, "volume": 144812, "volume_price": 757911, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.8, "per": 38.67}, {"date": "20161021", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.45, "fluc_ratio": -0.67, "high_price": 816.59, "last_price": 809.87, "low_price": 809.16, "month": "10", "start_price": 816.26, "total_price": 71913813, "volume": 135204, "volume_price": 801215, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.79, "per": 38.42}, {"date": "20161024", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.01, "fluc_ratio": -0.5, "high_price": 813.57, "last_price": 805.86, "low_price": 805.38, "month": "10", "start_price": 812.82, "total_price": 71513772, "volume": 192763, "volume_price": 907108, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.78, "per": 38.24}, {"date": "20161025", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.12, "fluc_ratio": -0.88, "high_price": 807.65, "last_price": 798.74, "low_price": 793.31, "month": "10", "start_price": 806.73, "total_price": 70882297, "volume": 183764, "volume_price": 913858, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.76, "per": 37.93}, {"date": "20161026", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.92, "fluc_ratio": -0.74, "high_price": 797.68, "last_price": 792.82, "low_price": 781.97, "month": "10", "start_price": 796.98, "total_price": 70385463, "volume": 275889, "volume_price": 1183006, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.75, "per": 37.64}, {"date": "20161027", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.88, "fluc_ratio": 2.13, "high_price": 809.8, "last_price": 809.7, "low_price": 794.27, "month": "10", "start_price": 794.27, "total_price": 71898570, "volume": 169524, "volume_price": 855937, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.79, "per": 38.41}, {"date": "20161028", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.92, "fluc_ratio": -1.1, "high_price": 810.04, "last_price": 800.78, "low_price": 800.76, "month": "10", "start_price": 809.85, "total_price": 71118136, "volume": 189895, "volume_price": 825869, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.77, "per": 38}, {"date": "20161031", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.68, "fluc_ratio": -2.33, "high_price": 800.03, "last_price": 782.1, "low_price": 781.18, "month": "10", "start_price": 799.55, "total_price": 69453788, "volume": 227486, "volume_price": 953544, "year": "2016", "dividend_ratio": 0.68, "pbr": 1.73, "per": 37.13}, {"date": "20161101", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.92, "fluc_ratio": 0.37, "high_price": 790.38, "last_price": 785.02, "low_price": 778.34, "month": "11", "start_price": 778.47, "total_price": 69717217, "volume": 263153, "volume_price": 1090739, "year": "2016", "dividend_ratio": 0.68, "pbr": 1.74, "per": 37.27}, {"date": "20161102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -29.25, "fluc_ratio": -3.73, "high_price": 782.16, "last_price": 755.77, "low_price": 755.73, "month": "11", "start_price": 781.88, "total_price": 67128395, "volume": 256235, "volume_price": 1464908, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.67, "per": 35.87}, {"date": "20161103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.16, "fluc_ratio": 0.55, "high_price": 761.83, "last_price": 759.93, "low_price": 750.14, "month": "11", "start_price": 750.35, "total_price": 67516294, "volume": 200749, "volume_price": 1082921, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.68, "per": 36.06}, {"date": "20161104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.89, "fluc_ratio": 0.38, "high_price": 763.66, "last_price": 762.82, "low_price": 754.9, "month": "11", "start_price": 760.02, "total_price": 67784543, "volume": 173971, "volume_price": 956474, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.69, "per": 36.2}, {"date": "20161107", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.55, "fluc_ratio": 1.91, "high_price": 777.37, "last_price": 777.37, "low_price": 767.27, "month": "11", "start_price": 767.27, "total_price": 69073817, "volume": 190164, "volume_price": 955858, "year": "2016", "dividend_ratio": 0.69, "pbr": 1.72, "per": 36.91}, {"date": "20161108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.91, "fluc_ratio": 0.25, "high_price": 782.62, "last_price": 779.28, "low_price": 775.97, "month": "11", "start_price": 782.4, "total_price": 69227310, "volume": 152448, "volume_price": 781154, "year": "2016", "dividend_ratio": 0.68, "pbr": 1.72, "per": 37.03}, {"date": "20161109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -28.55, "fluc_ratio": -3.66, "high_price": 784.57, "last_price": 750.73, "low_price": 729.23, "month": "11", "start_price": 783.19, "total_price": 66698921, "volume": 367060, "volume_price": 2141960, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.66, "per": 35.66}, {"date": "20161110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 24.92, "fluc_ratio": 3.32, "high_price": 775.65, "last_price": 775.65, "low_price": 766.49, "month": "11", "start_price": 766.73, "total_price": 68933616, "volume": 171747, "volume_price": 1056175, "year": "2016", "dividend_ratio": 0.69, "pbr": 1.72, "per": 36.86}, {"date": "20161111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.29, "fluc_ratio": -0.42, "high_price": 775.43, "last_price": 772.36, "low_price": 769.39, "month": "11", "start_price": 774.18, "total_price": 68525569, "volume": 155057, "volume_price": 837523, "year": "2016", "dividend_ratio": 0.69, "pbr": 1.71, "per": 36.72}, {"date": "20161114", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.99, "fluc_ratio": 0.26, "high_price": 774.35, "last_price": 774.35, "low_price": 770.28, "month": "11", "start_price": 772.77, "total_price": 68702823, "volume": 186165, "volume_price": 907644, "year": "2016", "dividend_ratio": 0.69, "pbr": 1.71, "per": 36.82}, {"date": "20161115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.27, "fluc_ratio": -0.16, "high_price": 778.36, "last_price": 773.08, "low_price": 772.31, "month": "11", "start_price": 776.03, "total_price": 68605448, "volume": 204272, "volume_price": 1356607, "year": "2016", "dividend_ratio": 0.69, "pbr": 1.71, "per": 36.78}, {"date": "20161116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.84, "fluc_ratio": 2.05, "high_price": 788.92, "last_price": 788.92, "low_price": 777.68, "month": "11", "start_price": 777.68, "total_price": 70082870, "volume": 219380, "volume_price": 1106547, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.75, "per": 37.55}, {"date": "20161117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.89, "fluc_ratio": 0.24, "high_price": 791.24, "last_price": 790.81, "low_price": 785.79, "month": "11", "start_price": 790.72, "total_price": 70307540, "volume": 277030, "volume_price": 1225197, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.75, "per": 37.65}, {"date": "20161118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.84, "fluc_ratio": -0.99, "high_price": 791.75, "last_price": 782.97, "low_price": 781.32, "month": "11", "start_price": 791.75, "total_price": 69592170, "volume": 265873, "volume_price": 1026778, "year": "2016", "dividend_ratio": 0.68, "pbr": 1.73, "per": 36.54}, {"date": "20161121", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.65, "fluc_ratio": -1.87, "high_price": 780.46, "last_price": 768.32, "low_price": 767.9, "month": "11", "start_price": 780.46, "total_price": 68336560, "volume": 241287, "volume_price": 1010778, "year": "2016", "dividend_ratio": 0.69, "pbr": 1.7, "per": 35.88}, {"date": "20161122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.22, "fluc_ratio": 0.42, "high_price": 776.23, "last_price": 771.54, "low_price": 768.78, "month": "11", "start_price": 772.05, "total_price": 68630957, "volume": 233533, "volume_price": 1033512, "year": "2016", "dividend_ratio": 0.69, "pbr": 1.71, "per": 36.05}, {"date": "20161123", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.08, "fluc_ratio": -1.44, "high_price": 773.47, "last_price": 760.46, "low_price": 759.4, "month": "11", "start_price": 773.18, "total_price": 67650225, "volume": 255462, "volume_price": 1133153, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.69, "per": 35.54}, {"date": "20161124", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.43, "fluc_ratio": -1.24, "high_price": 764.81, "last_price": 751.03, "low_price": 748.49, "month": "11", "start_price": 760.88, "total_price": 66882805, "volume": 230762, "volume_price": 1143572, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.67, "per": 35.12}, {"date": "20161125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.85, "fluc_ratio": 0.91, "high_price": 757.93, "last_price": 757.88, "low_price": 748.61, "month": "11", "start_price": 751.23, "total_price": 67496556, "volume": 193112, "volume_price": 887305, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.68, "per": 35.46}, {"date": "20161128", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.55, "fluc_ratio": -1, "high_price": 760.47, "last_price": 750.33, "low_price": 750.33, "month": "11", "start_price": 759.47, "total_price": 66799928, "volume": 149653, "volume_price": 730712, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.66, "per": 35.12}, {"date": "20161129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.56, "fluc_ratio": 0.61, "high_price": 755.62, "last_price": 754.89, "low_price": 747.52, "month": "11", "start_price": 750.61, "total_price": 67213097, "volume": 295683, "volume_price": 1064123, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.68, "per": 35.36}, {"date": "20161130", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.95, "fluc_ratio": -0.26, "high_price": 756.54, "last_price": 752.94, "low_price": 752.38, "month": "11", "start_price": 756.31, "total_price": 67008234, "volume": 179185, "volume_price": 766561, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.67, "per": 35.27}, {"date": "20161201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.95, "fluc_ratio": -0.26, "high_price": 754.92, "last_price": 750.99, "low_price": 748.71, "month": "12", "start_price": 753.73, "total_price": 66868388, "volume": 226433, "volume_price": 994023, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.63, "per": 54.06}, {"date": "20161202", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.38, "fluc_ratio": -1.12, "high_price": 751.16, "last_price": 742.61, "low_price": 742.59, "month": "12", "start_price": 750.93, "total_price": 66119480, "volume": 218100, "volume_price": 879577, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.61, "per": 53.33}, {"date": "20161205", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.47, "fluc_ratio": -1.68, "high_price": 740.68, "last_price": 730.14, "low_price": 730.14, "month": "12", "start_price": 740.53, "total_price": 64959598, "volume": 267745, "volume_price": 955287, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.59, "per": 54.78}, {"date": "20161206", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.05, "fluc_ratio": 0.83, "high_price": 740.11, "last_price": 736.19, "low_price": 734.19, "month": "12", "start_price": 734.21, "total_price": 65596049, "volume": 225407, "volume_price": 803556, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.6, "per": 55.25}, {"date": "20161207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.85, "fluc_ratio": -0.25, "high_price": 740.57, "last_price": 734.34, "low_price": 729.62, "month": "12", "start_price": 739.83, "total_price": 65435333, "volume": 236696, "volume_price": 1095796, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.6, "per": 55.13}, {"date": "20161208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.97, "fluc_ratio": 0.95, "high_price": 744.57, "last_price": 741.31, "low_price": 738.42, "month": "12", "start_price": 738.93, "total_price": 66144123, "volume": 322471, "volume_price": 1178440, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.61, "per": 55.63}, {"date": "20161209", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.91, "fluc_ratio": 1.47, "high_price": 752.82, "last_price": 752.22, "low_price": 743.01, "month": "12", "start_price": 743.41, "total_price": 67130432, "volume": 246309, "volume_price": 1112253, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.63, "per": 56.46}, {"date": "20161212", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.01, "fluc_ratio": 1.46, "high_price": 763.39, "last_price": 763.23, "low_price": 757.85, "month": "12", "start_price": 757.95, "total_price": 68073226, "volume": 225078, "volume_price": 1097459, "year": "2016", "dividend_ratio": 0.69, "pbr": 1.66, "per": 57.3}, {"date": "20161213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.28, "fluc_ratio": 1.48, "high_price": 774.58, "last_price": 774.51, "low_price": 761.72, "month": "12", "start_price": 764.54, "total_price": 69064682, "volume": 227565, "volume_price": 1119472, "year": "2016", "dividend_ratio": 0.68, "pbr": 1.68, "per": 58.12}, {"date": "20161214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.91, "fluc_ratio": 0.38, "high_price": 781.15, "last_price": 777.42, "low_price": 775.01, "month": "12", "start_price": 779.27, "total_price": 69328661, "volume": 253911, "volume_price": 1102173, "year": "2016", "dividend_ratio": 0.68, "pbr": 1.69, "per": 58.31}, {"date": "20161215", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.91, "fluc_ratio": 1.4, "high_price": 788.33, "last_price": 788.33, "low_price": 774.91, "month": "12", "start_price": 775.39, "total_price": 70305850, "volume": 200053, "volume_price": 1057842, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.71, "per": 59.15}, {"date": "20161216", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.69, "fluc_ratio": 0.09, "high_price": 790.44, "last_price": 789.02, "low_price": 783.91, "month": "12", "start_price": 790.44, "total_price": 70406029, "volume": 203020, "volume_price": 992030, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.71, "per": 58.2}, {"date": "20161219", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.27, "fluc_ratio": 0.29, "high_price": 792.55, "last_price": 791.29, "low_price": 787.78, "month": "12", "start_price": 791.44, "total_price": 70604334, "volume": 199423, "volume_price": 856926, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.72, "per": 58.38}, {"date": "20161220", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.21, "fluc_ratio": -0.53, "high_price": 795.2, "last_price": 787.08, "low_price": 787.04, "month": "12", "start_price": 794.23, "total_price": 70157379, "volume": 246450, "volume_price": 1104672, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.71, "per": 58.09}, {"date": "20161221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.89, "fluc_ratio": 0.75, "high_price": 795.62, "last_price": 792.97, "low_price": 787.18, "month": "12", "start_price": 790.9, "total_price": 70756628, "volume": 391910, "volume_price": 1371184, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.72, "per": 58.51}, {"date": "20161222", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.07, "fluc_ratio": -0.13, "high_price": 797.97, "last_price": 791.9, "low_price": 791.9, "month": "12", "start_price": 794.89, "total_price": 70723115, "volume": 344332, "volume_price": 1126832, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.72, "per": 58.34}, {"date": "20161223", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.1, "fluc_ratio": 0.52, "high_price": 796.83, "last_price": 796, "low_price": 793.15, "month": "12", "start_price": 793.89, "total_price": 71130436, "volume": 285053, "volume_price": 1201851, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.73, "per": 58.67}, {"date": "20161226", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.74, "fluc_ratio": -1.22, "high_price": 798.15, "last_price": 786.26, "low_price": 786.26, "month": "12", "start_price": 797.84, "total_price": 70302113, "volume": 234394, "volume_price": 996835, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.71, "per": 57.98}, {"date": "20161227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.27, "fluc_ratio": 0.54, "high_price": 792.73, "last_price": 790.53, "low_price": 787.59, "month": "12", "start_price": 787.59, "total_price": 70713693, "volume": 327489, "volume_price": 1091728, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.72, "per": 58.31}, {"date": "20161228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.5, "fluc_ratio": 0.95, "high_price": 798.03, "last_price": 798.03, "low_price": 790.63, "month": "12", "start_price": 792.87, "total_price": 71499158, "volume": 309852, "volume_price": 1119656, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.74, "per": 58.88}, {"date": "20161229", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.73, "fluc_ratio": 0.97, "high_price": 805.89, "last_price": 805.76, "low_price": 795.52, "month": "12", "start_price": 797.86, "total_price": 72194455, "volume": 259781, "volume_price": 1086300, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.76, "per": 59.45}, {"date": "20170102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.03, "fluc_ratio": 0.5, "high_price": 809.96, "last_price": 809.79, "low_price": 804.47, "month": "01", "start_price": 808.14, "total_price": 72672193, "volume": 224295, "volume_price": 966595, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.77, "per": 59.77}, {"date": "20170103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.96, "fluc_ratio": 1.35, "high_price": 820.79, "last_price": 820.75, "low_price": 812.23, "month": "01", "start_price": 812.23, "total_price": 73665169, "volume": 281909, "volume_price": 1358323, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.79, "per": 60.58}, {"date": "20170104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.11, "fluc_ratio": 0.26, "high_price": 823.86, "last_price": 822.86, "low_price": 819.92, "month": "01", "start_price": 823.31, "total_price": 73869745, "volume": 242761, "volume_price": 1226023, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.79, "per": 60.74}, {"date": "20170105", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.43, "fluc_ratio": 0.05, "high_price": 826.11, "last_price": 823.29, "low_price": 820.67, "month": "01", "start_price": 825.11, "total_price": 73906647, "volume": 446353, "volume_price": 1220726, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.79, "per": 60.76}, {"date": "20170106", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.29, "fluc_ratio": 0.16, "high_price": 826.35, "last_price": 824.58, "low_price": 822.93, "month": "01", "start_price": 826.12, "total_price": 74028415, "volume": 385599, "volume_price": 1217000, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.79, "per": 60.83}, {"date": "20170109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.37, "fluc_ratio": 0.04, "high_price": 827.47, "last_price": 824.95, "low_price": 824.28, "month": "01", "start_price": 827.47, "total_price": 74094351, "volume": 266031, "volume_price": 1004412, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.8, "per": 60.86}, {"date": "20170110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.97, "fluc_ratio": -0.72, "high_price": 826.53, "last_price": 818.98, "low_price": 818.56, "month": "01", "start_price": 826.12, "total_price": 73556770, "volume": 436435, "volume_price": 1439369, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.78, "per": 60.4}, {"date": "20170111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.3, "fluc_ratio": 0.53, "high_price": 824.17, "last_price": 823.28, "low_price": 820.3, "month": "01", "start_price": 821.1, "total_price": 74205556, "volume": 394033, "volume_price": 1360476, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.79, "per": 60.73}, {"date": "20170112", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.68, "fluc_ratio": -0.57, "high_price": 826.37, "last_price": 818.6, "low_price": 817.3, "month": "01", "start_price": 826.03, "total_price": 73785400, "volume": 394930, "volume_price": 1325042, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.78, "per": 60.36}, {"date": "20170113", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.14, "fluc_ratio": 0.14, "high_price": 824.36, "last_price": 819.74, "low_price": 814.96, "month": "01", "start_price": 819.67, "total_price": 73915823, "volume": 280927, "volume_price": 1140166, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.79, "per": 60.49}, {"date": "20170116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.53, "fluc_ratio": -1.41, "high_price": 821.62, "last_price": 808.21, "low_price": 807.26, "month": "01", "start_price": 821.56, "total_price": 72962602, "volume": 242987, "volume_price": 1054561, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.76, "per": 59.75}, {"date": "20170117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.09, "fluc_ratio": -0.63, "high_price": 811.55, "last_price": 803.12, "low_price": 802.61, "month": "01", "start_price": 807.96, "total_price": 72510038, "volume": 392296, "volume_price": 1049912, "year": "2017", "dividend_ratio": 0.66, "pbr": 1.75, "per": 59.36}, {"date": "20170118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.33, "fluc_ratio": 0.66, "high_price": 808.45, "last_price": 808.45, "low_price": 799.48, "month": "01", "start_price": 804.42, "total_price": 73002756, "volume": 329246, "volume_price": 1033213, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.76, "per": 59.77}, {"date": "20170119", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.71, "fluc_ratio": 0.46, "high_price": 814.87, "last_price": 812.16, "low_price": 810.85, "month": "01", "start_price": 813.64, "total_price": 73385645, "volume": 345437, "volume_price": 1103421, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.77, "per": 60.06}, {"date": "20170120", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.52, "fluc_ratio": -0.68, "high_price": 812.96, "last_price": 806.64, "low_price": 805.75, "month": "01", "start_price": 812.56, "total_price": 72892617, "volume": 322430, "volume_price": 1057178, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.76, "per": 59.68}, {"date": "20170123", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.49, "fluc_ratio": -0.8, "high_price": 808.4, "last_price": 800.15, "low_price": 800.15, "month": "01", "start_price": 807.64, "total_price": 72314508, "volume": 342996, "volume_price": 1159671, "year": "2017", "dividend_ratio": 0.66, "pbr": 1.75, "per": 59.2}, {"date": "20170124", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.59, "fluc_ratio": -0.07, "high_price": 803.46, "last_price": 799.56, "low_price": 798, "month": "01", "start_price": 800.99, "total_price": 72269630, "volume": 275611, "volume_price": 1268532, "year": "2017", "dividend_ratio": 0.66, "pbr": 1.75, "per": 59.19}, {"date": "20170125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.91, "fluc_ratio": -0.36, "high_price": 804.84, "last_price": 796.65, "low_price": 796.36, "month": "01", "start_price": 802.86, "total_price": 72041059, "volume": 372364, "volume_price": 1577935, "year": "2017", "dividend_ratio": 0.66, "pbr": 1.74, "per": 58.99}, {"date": "20170126", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.47, "fluc_ratio": 1.57, "high_price": 809.15, "last_price": 809.12, "low_price": 798.26, "month": "01", "start_price": 800.12, "total_price": 73169663, "volume": 277839, "volume_price": 1144347, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.77, "per": 59.9}, {"date": "20170131", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.79, "fluc_ratio": 0.22, "high_price": 811.62, "last_price": 810.91, "low_price": 808.2, "month": "01", "start_price": 809.17, "total_price": 73335647, "volume": 219251, "volume_price": 1007304, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.77, "per": 60.04}, {"date": "20170201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.8, "fluc_ratio": 1.09, "high_price": 819.71, "last_price": 819.71, "low_price": 812.31, "month": "02", "start_price": 812.31, "total_price": 74131208, "volume": 208094, "volume_price": 998182, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.79, "per": 60.71}, {"date": "20170202", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.05, "fluc_ratio": -2.08, "high_price": 820.29, "last_price": 802.66, "low_price": 802.5, "month": "02", "start_price": 820.29, "total_price": 72774788, "volume": 264890, "volume_price": 1170634, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.76, "per": 59.6}, {"date": "20170203", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.68, "fluc_ratio": -0.83, "high_price": 805.65, "last_price": 795.98, "low_price": 792.66, "month": "02", "start_price": 804.04, "total_price": 72164234, "volume": 318202, "volume_price": 1259549, "year": "2017", "dividend_ratio": 0.66, "pbr": 1.74, "per": 59.13}, {"date": "20170206", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.4, "fluc_ratio": -0.18, "high_price": 798.38, "last_price": 794.58, "low_price": 792.67, "month": "02", "start_price": 797.66, "total_price": 72038938, "volume": 222200, "volume_price": 1072469, "year": "2017", "dividend_ratio": 0.66, "pbr": 1.74, "per": 59.04}, {"date": "20170207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.88, "fluc_ratio": -0.74, "high_price": 797.55, "last_price": 788.7, "low_price": 785.87, "month": "02", "start_price": 795.46, "total_price": 71505991, "volume": 215664, "volume_price": 1081197, "year": "2017", "dividend_ratio": 0.66, "pbr": 1.73, "per": 58.61}, {"date": "20170208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.27, "fluc_ratio": 0.29, "high_price": 791.09, "last_price": 790.97, "low_price": 783.21, "month": "02", "start_price": 789.65, "total_price": 71714190, "volume": 251542, "volume_price": 1258747, "year": "2017", "dividend_ratio": 0.66, "pbr": 1.73, "per": 58.8}, {"date": "20170209", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.85, "fluc_ratio": 1.12, "high_price": 800.27, "last_price": 799.82, "low_price": 791.9, "month": "02", "start_price": 794.22, "total_price": 72883182, "volume": 381974, "volume_price": 1389559, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.76, "per": 59.51}, {"date": "20170210", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.52, "fluc_ratio": -0.69, "high_price": 801.78, "last_price": 794.3, "low_price": 793.08, "month": "02", "start_price": 800.48, "total_price": 72383543, "volume": 339074, "volume_price": 1277590, "year": "2017", "dividend_ratio": 0.66, "pbr": 1.75, "per": 59.09}, {"date": "20170213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.4, "fluc_ratio": 0.18, "high_price": 795.91, "last_price": 795.7, "low_price": 791, "month": "02", "start_price": 795.19, "total_price": 72517225, "volume": 282774, "volume_price": 902796, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.75, "per": 59.17}, {"date": "20170214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.06, "fluc_ratio": -0.26, "high_price": 798.2, "last_price": 793.64, "low_price": 790.51, "month": "02", "start_price": 798.17, "total_price": 72414895, "volume": 285374, "volume_price": 1001284, "year": "2017", "dividend_ratio": 0.66, "pbr": 1.75, "per": 59.1}, {"date": "20170215", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.29, "fluc_ratio": 0.29, "high_price": 796.17, "last_price": 795.93, "low_price": 792.73, "month": "02", "start_price": 794.32, "total_price": 72646406, "volume": 386255, "volume_price": 1006632, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.75, "per": 59.29}, {"date": "20170216", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.43, "fluc_ratio": 0.31, "high_price": 798.58, "last_price": 798.36, "low_price": 792.21, "month": "02", "start_price": 797.51, "total_price": 72870912, "volume": 249964, "volume_price": 985870, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.76, "per": 59.48}, {"date": "20170217", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.29, "fluc_ratio": 1.04, "high_price": 806.82, "last_price": 806.65, "low_price": 797.48, "month": "02", "start_price": 797.53, "total_price": 73634942, "volume": 305086, "volume_price": 1221757, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.78, "per": 60.13}, {"date": "20170220", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.56, "fluc_ratio": 0.69, "high_price": 812.32, "last_price": 812.21, "low_price": 806.49, "month": "02", "start_price": 808.14, "total_price": 74148012, "volume": 353681, "volume_price": 1361587, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.79, "per": 60.53}, {"date": "20170221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.26, "fluc_ratio": 0.52, "high_price": 817.29, "last_price": 816.47, "low_price": 814.64, "month": "02", "start_price": 815.37, "total_price": 74550590, "volume": 295764, "volume_price": 1225048, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.8, "per": 60.87}, {"date": "20170222", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.77, "fluc_ratio": 0.22, "high_price": 820.38, "last_price": 818.24, "low_price": 817.6, "month": "02", "start_price": 818.39, "total_price": 74714269, "volume": 282557, "volume_price": 1260355, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.8, "per": 61}, {"date": "20170223", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.16, "fluc_ratio": -1, "high_price": 819.61, "last_price": 810.08, "low_price": 810.08, "month": "02", "start_price": 819.03, "total_price": 73980386, "volume": 256830, "volume_price": 1063767, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.79, "per": 60.44}, {"date": "20170224", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.72, "fluc_ratio": -0.71, "high_price": 814.9, "last_price": 804.36, "low_price": 804.15, "month": "02", "start_price": 812.45, "total_price": 73513751, "volume": 236938, "volume_price": 1028321, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.77, "per": 60.01}, {"date": "20170227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.69, "fluc_ratio": -0.96, "high_price": 805.26, "last_price": 796.67, "low_price": 796.67, "month": "02", "start_price": 805.26, "total_price": 72687113, "volume": 219919, "volume_price": 977415, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.76, "per": 59.44}, {"date": "20170228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.38, "fluc_ratio": 0.17, "high_price": 800.23, "last_price": 798.05, "low_price": 795.64, "month": "02", "start_price": 798.86, "total_price": 72834988, "volume": 206908, "volume_price": 982153, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.76, "per": 59.66}, {"date": "20170302", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.09, "fluc_ratio": -0.39, "high_price": 801.94, "last_price": 794.96, "low_price": 793.65, "month": "03", "start_price": 801.89, "total_price": 72551007, "volume": 189324, "volume_price": 868842, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.76, "per": 59.44}, {"date": "20170303", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.74, "fluc_ratio": -0.85, "high_price": 793.35, "last_price": 788.22, "low_price": 782.51, "month": "03", "start_price": 793.29, "total_price": 71946250, "volume": 291197, "volume_price": 966884, "year": "2017", "dividend_ratio": 0.66, "pbr": 1.74, "per": 58.93}, {"date": "20170306", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.8, "fluc_ratio": 0.74, "high_price": 794.64, "last_price": 794.02, "low_price": 784.2, "month": "03", "start_price": 785.89, "total_price": 72474899, "volume": 196790, "volume_price": 822981, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.76, "per": 59.34}, {"date": "20170307", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.09, "fluc_ratio": 0.26, "high_price": 796.12, "last_price": 796.11, "low_price": 790.44, "month": "03", "start_price": 792.85, "total_price": 72674021, "volume": 231103, "volume_price": 859493, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.76, "per": 60.54}, {"date": "20170308", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.69, "fluc_ratio": 0.21, "high_price": 799.73, "last_price": 797.8, "low_price": 796.52, "month": "03", "start_price": 798.19, "total_price": 72833952, "volume": 221577, "volume_price": 806585, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.76, "per": 60.67}, {"date": "20170309", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.02, "fluc_ratio": -0.13, "high_price": 804.93, "last_price": 796.78, "low_price": 796.46, "month": "03", "start_price": 800.68, "total_price": 72742413, "volume": 243767, "volume_price": 886119, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.76, "per": 60.57}, {"date": "20170310", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.8, "fluc_ratio": 1.61, "high_price": 809.58, "last_price": 809.58, "low_price": 784.75, "month": "03", "start_price": 798.51, "total_price": 73917483, "volume": 310109, "volume_price": 1152247, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.79, "per": 62.25}, {"date": "20170313", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.45, "fluc_ratio": 0.55, "high_price": 814.12, "last_price": 814.03, "low_price": 810.41, "month": "03", "start_price": 811.91, "total_price": 74322858, "volume": 227833, "volume_price": 1027773, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.8, "per": 62.59}, {"date": "20170314", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.82, "fluc_ratio": -0.35, "high_price": 816.61, "last_price": 811.21, "low_price": 810.01, "month": "03", "start_price": 816.31, "total_price": 74072101, "volume": 258204, "volume_price": 1200020, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.79, "per": 62.35}, {"date": "20170315", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.98, "fluc_ratio": -0.49, "high_price": 813.09, "last_price": 807.23, "low_price": 805.94, "month": "03", "start_price": 812.78, "total_price": 73702781, "volume": 385204, "volume_price": 1749472, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.79, "per": 62.04}, {"date": "20170316", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.35, "fluc_ratio": 0.79, "high_price": 814.11, "last_price": 813.58, "low_price": 808.98, "month": "03", "start_price": 811.64, "total_price": 74283922, "volume": 380184, "volume_price": 1808906, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.8, "per": 62}, {"date": "20170317", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.24, "fluc_ratio": 0.4, "high_price": 816.82, "last_price": 816.82, "low_price": 810.84, "month": "03", "start_price": 815.56, "total_price": 74591020, "volume": 281216, "volume_price": 1446451, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.81, "per": 64.37}, {"date": "20170320", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.6, "fluc_ratio": -0.69, "high_price": 818.57, "last_price": 811.22, "low_price": 808.89, "month": "03", "start_price": 818.1, "total_price": 74113836, "volume": 210832, "volume_price": 1027354, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.79, "per": 63.94}, {"date": "20170321", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.47, "fluc_ratio": 0.3, "high_price": 818.31, "last_price": 813.69, "low_price": 812.22, "month": "03", "start_price": 813.73, "total_price": 74316999, "volume": 351549, "volume_price": 1574227, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.8, "per": 64.19}, {"date": "20170322", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.58, "fluc_ratio": -0.19, "high_price": 816.47, "last_price": 812.11, "low_price": 809.25, "month": "03", "start_price": 810.07, "total_price": 74146325, "volume": 279765, "volume_price": 1342311, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.8, "per": 64.1}, {"date": "20170323", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.21, "fluc_ratio": -0.15, "high_price": 816.36, "last_price": 810.9, "low_price": 809.78, "month": "03", "start_price": 814.86, "total_price": 74218888, "volume": 336649, "volume_price": 2037742, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.79, "per": 63.4}, {"date": "20170324", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.78, "fluc_ratio": 0.47, "high_price": 814.8, "last_price": 814.68, "low_price": 810.42, "month": "03", "start_price": 813.14, "total_price": 74575259, "volume": 257076, "volume_price": 1626671, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.81, "per": 59.6}, {"date": "20170327", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.18, "fluc_ratio": -0.14, "high_price": 818.92, "last_price": 813.5, "low_price": 813.14, "month": "03", "start_price": 817.42, "total_price": 74687022, "volume": 285137, "volume_price": 1674741, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.8, "per": 58.55}, {"date": "20170328", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.69, "fluc_ratio": 0.45, "high_price": 817.21, "last_price": 817.19, "low_price": 812.83, "month": "03", "start_price": 814.83, "total_price": 75023506, "volume": 271187, "volume_price": 1317806, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.81, "per": 58.08}, {"date": "20170329", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.81, "fluc_ratio": 0.34, "high_price": 821.78, "last_price": 820, "low_price": 818.44, "month": "03", "start_price": 821.33, "total_price": 75281797, "volume": 331463, "volume_price": 1695562, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.82, "per": 58.27}, {"date": "20170330", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.32, "fluc_ratio": 0.28, "high_price": 823.1, "last_price": 822.32, "low_price": 818.78, "month": "03", "start_price": 823.02, "total_price": 75483299, "volume": 277248, "volume_price": 1436052, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.83, "per": 58.66}, {"date": "20170331", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.8, "fluc_ratio": 0.58, "high_price": 827.12, "last_price": 827.12, "low_price": 822.78, "month": "03", "start_price": 825.2, "total_price": 75991111, "volume": 245327, "volume_price": 1416922, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.84, "per": 59.02}, {"date": "20170403", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.85, "fluc_ratio": 1.55, "high_price": 840, "last_price": 839.97, "low_price": 827.57, "month": "04", "start_price": 830.28, "total_price": 77185564, "volume": 285671, "volume_price": 1561163, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.86, "per": 59.87}, {"date": "20170404", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.72, "fluc_ratio": -0.8, "high_price": 841.43, "last_price": 833.25, "low_price": 832.61, "month": "04", "start_price": 840.68, "total_price": 76564810, "volume": 428400, "volume_price": 2338996, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.85, "per": 59.38}, {"date": "20170405", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.26, "fluc_ratio": 1.23, "high_price": 843.95, "last_price": 843.51, "low_price": 837.23, "month": "04", "start_price": 837.23, "total_price": 77741003, "volume": 379350, "volume_price": 2054600, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.88, "per": 60.3}, {"date": "20170406", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.02, "fluc_ratio": -0.12, "high_price": 844.36, "last_price": 842.49, "low_price": 836.55, "month": "04", "start_price": 843.99, "total_price": 77764295, "volume": 337061, "volume_price": 2001283, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.87, "per": 60.22}, {"date": "20170407", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.4, "fluc_ratio": 0.76, "high_price": 849.02, "last_price": 848.89, "low_price": 841.35, "month": "04", "start_price": 844.66, "total_price": 78435062, "volume": 330076, "volume_price": 1965598, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.89, "per": 60.26}, {"date": "20170410", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.59, "fluc_ratio": -2.19, "high_price": 850.15, "last_price": 830.3, "low_price": 826.25, "month": "04", "start_price": 850.15, "total_price": 76729136, "volume": 303513, "volume_price": 1797744, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.83, "per": 58.44}, {"date": "20170411", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.27, "fluc_ratio": 0.27, "high_price": 837.89, "last_price": 832.57, "low_price": 821.29, "month": "04", "start_price": 830.37, "total_price": 76963819, "volume": 309013, "volume_price": 1633006, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.84, "per": 58.63}, {"date": "20170412", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.13, "fluc_ratio": 0.14, "high_price": 834.07, "last_price": 833.7, "low_price": 829.61, "month": "04", "start_price": 833.62, "total_price": 77085417, "volume": 306843, "volume_price": 1406972, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.84, "per": 58.72}, {"date": "20170413", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.89, "fluc_ratio": 0.35, "high_price": 837.46, "last_price": 836.59, "low_price": 834.39, "month": "04", "start_price": 835.03, "total_price": 77389927, "volume": 327822, "volume_price": 1827942, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.85, "per": 58.91}, {"date": "20170414", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.96, "fluc_ratio": -1.07, "high_price": 837.44, "last_price": 827.63, "low_price": 826.68, "month": "04", "start_price": 834.87, "total_price": 76579256, "volume": 285787, "volume_price": 1706658, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.83, "per": 58.31}, {"date": "20170417", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.29, "fluc_ratio": 1.73, "high_price": 841.92, "last_price": 841.92, "low_price": 832.36, "month": "04", "start_price": 832.36, "total_price": 77911256, "volume": 263506, "volume_price": 1576520, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.86, "per": 59.3}, {"date": "20170418", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.4, "fluc_ratio": 1, "high_price": 850.44, "last_price": 850.32, "low_price": 844.33, "month": "04", "start_price": 846.57, "total_price": 78711123, "volume": 321424, "volume_price": 1886463, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.88, "per": 59.92}, {"date": "20170419", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.86, "fluc_ratio": 0.34, "high_price": 853.71, "last_price": 853.18, "low_price": 849.31, "month": "04", "start_price": 849.42, "total_price": 78979545, "volume": 267258, "volume_price": 1806888, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.89, "per": 60.14}, {"date": "20170420", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.21, "fluc_ratio": -0.14, "high_price": 856.05, "last_price": 851.97, "low_price": 851.29, "month": "04", "start_price": 855.96, "total_price": 78750000, "volume": 298718, "volume_price": 1611916, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.88, "per": 60.06}, {"date": "20170421", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.94, "fluc_ratio": -0.11, "high_price": 855.39, "last_price": 851.03, "low_price": 848.3, "month": "04", "start_price": 855.39, "total_price": 78694243, "volume": 301946, "volume_price": 1602910, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.88, "per": 60.03}, {"date": "20170424", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.31, "fluc_ratio": -1.33, "high_price": 852.1, "last_price": 839.72, "low_price": 839.72, "month": "04", "start_price": 852.1, "total_price": 77655440, "volume": 265087, "volume_price": 1260986, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.86, "per": 59.24}, {"date": "20170425", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.22, "fluc_ratio": 0.98, "high_price": 847.94, "last_price": 847.94, "low_price": 842.02, "month": "04", "start_price": 843.26, "total_price": 78415820, "volume": 255335, "volume_price": 1284345, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.88, "per": 59.81}, {"date": "20170426", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.17, "fluc_ratio": 0.26, "high_price": 851.78, "last_price": 850.11, "low_price": 849.44, "month": "04", "start_price": 851.51, "total_price": 78627337, "volume": 279520, "volume_price": 1228574, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.88, "per": 59.98}, {"date": "20170427", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.59, "fluc_ratio": -0.89, "high_price": 851.44, "last_price": 842.52, "low_price": 842.52, "month": "04", "start_price": 851.21, "total_price": 77924933, "volume": 297499, "volume_price": 1301725, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.87, "per": 59.45}, {"date": "20170428", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.47, "fluc_ratio": -0.53, "high_price": 845.75, "last_price": 838.05, "low_price": 836.9, "month": "04", "start_price": 845.19, "total_price": 77741325, "volume": 263696, "volume_price": 1255050, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.86, "per": 59.15}, {"date": "20170502", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.33, "fluc_ratio": -0.16, "high_price": 841.54, "last_price": 836.72, "low_price": 836.19, "month": "05", "start_price": 840.57, "total_price": 77203924, "volume": 241536, "volume_price": 1223838, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.83, "per": 48.41}, {"date": "20170504", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.47, "fluc_ratio": 1.49, "high_price": 849.21, "last_price": 849.19, "low_price": 838.85, "month": "05", "start_price": 838.85, "total_price": 78206107, "volume": 244878, "volume_price": 1117114, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.86, "per": 49.35}, {"date": "20170508", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.58, "fluc_ratio": 0.54, "high_price": 853.84, "last_price": 853.77, "low_price": 849.09, "month": "05", "start_price": 852.11, "total_price": 78898149, "volume": 233206, "volume_price": 1110681, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.88, "per": 49.82}, {"date": "20170510", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.95, "fluc_ratio": -0.11, "high_price": 856.37, "last_price": 852.82, "low_price": 851.53, "month": "05", "start_price": 856.37, "total_price": 78940270, "volume": 386057, "volume_price": 1254137, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.88, "per": 49.76}, {"date": "20170511", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.1, "fluc_ratio": 1.07, "high_price": 862.37, "last_price": 861.92, "low_price": 855.94, "month": "05", "start_price": 856.97, "total_price": 79771562, "volume": 371827, "volume_price": 1489275, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.89, "per": 50.27}, {"date": "20170512", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.19, "fluc_ratio": -0.72, "high_price": 863.24, "last_price": 855.73, "low_price": 854.72, "month": "05", "start_price": 863.24, "total_price": 79365280, "volume": 233385, "volume_price": 1158044, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.88, "per": 49.88}, {"date": "20170515", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.41, "fluc_ratio": 0.05, "high_price": 858.47, "last_price": 856.14, "low_price": 854.28, "month": "05", "start_price": 857.79, "total_price": 79434852, "volume": 339365, "volume_price": 1276234, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.88, "per": 49.92}, {"date": "20170516", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.98, "fluc_ratio": -1.17, "high_price": 858.08, "last_price": 846.16, "low_price": 845.44, "month": "05", "start_price": 857.91, "total_price": 78521457, "volume": 304484, "volume_price": 1434245, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.86, "per": 49.35}, {"date": "20170517", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.24, "fluc_ratio": 0.03, "high_price": 848.75, "last_price": 846.4, "low_price": 844.36, "month": "05", "start_price": 847.81, "total_price": 78600091, "volume": 239547, "volume_price": 1110122, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.86, "per": 49.39}, {"date": "20170518", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.6, "fluc_ratio": -0.19, "high_price": 845.3, "last_price": 844.8, "low_price": 836.37, "month": "05", "start_price": 837.39, "total_price": 78454836, "volume": 328627, "volume_price": 1233365, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.86, "per": 49.31}, {"date": "20170519", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.4, "fluc_ratio": 0.76, "high_price": 852.85, "last_price": 851.2, "low_price": 846.8, "month": "05", "start_price": 847.71, "total_price": 79170714, "volume": 217957, "volume_price": 1064209, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.87, "per": 49.69}, {"date": "20170522", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.45, "fluc_ratio": 0.29, "high_price": 854.87, "last_price": 853.65, "low_price": 850.26, "month": "05", "start_price": 854.63, "total_price": 79405690, "volume": 250384, "volume_price": 1074816, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.88, "per": 49.85}, {"date": "20170523", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.91, "fluc_ratio": 0.22, "high_price": 857.21, "last_price": 855.56, "low_price": 854.7, "month": "05", "start_price": 856.27, "total_price": 79574503, "volume": 309255, "volume_price": 1029782, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.88, "per": 49.97}, {"date": "20170524", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.37, "fluc_ratio": -0.16, "high_price": 859.29, "last_price": 854.19, "low_price": 852.67, "month": "05", "start_price": 857.7, "total_price": 79453660, "volume": 410478, "volume_price": 1343475, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.88, "per": 49.89}, {"date": "20170525", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.68, "fluc_ratio": -0.66, "high_price": 856.65, "last_price": 848.51, "low_price": 848.08, "month": "05", "start_price": 856.62, "total_price": 78935790, "volume": 410959, "volume_price": 1346720, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.87, "per": 49.56}, {"date": "20170526", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.08, "fluc_ratio": 0.48, "high_price": 854.38, "last_price": 852.59, "low_price": 850.27, "month": "05", "start_price": 851.65, "total_price": 79329677, "volume": 258807, "volume_price": 1041888, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.88, "per": 49.83}, {"date": "20170529", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.43, "fluc_ratio": -0.17, "high_price": 856.01, "last_price": 851.16, "low_price": 850.37, "month": "05", "start_price": 855.85, "total_price": 79197173, "volume": 288740, "volume_price": 1191968, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.87, "per": 49.75}, {"date": "20170530", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.55, "fluc_ratio": 1, "high_price": 859.72, "last_price": 859.71, "low_price": 853.33, "month": "05", "start_price": 853.57, "total_price": 79928954, "volume": 212374, "volume_price": 1072136, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.89, "per": 50.23}, {"date": "20170531", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.82, "fluc_ratio": 0.1, "high_price": 862.16, "last_price": 860.53, "low_price": 859.7, "month": "05", "start_price": 861.91, "total_price": 80000292, "volume": 262344, "volume_price": 1129373, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.89, "per": 50.28}, {"date": "20170601", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.03, "fluc_ratio": 0.35, "high_price": 864.3, "last_price": 863.56, "low_price": 860.64, "month": "06", "start_price": 862.78, "total_price": 80603021, "volume": 291937, "volume_price": 1310382, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.91, "per": 35.07}, {"date": "20170602", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.09, "fluc_ratio": 0.94, "high_price": 872.23, "last_price": 871.65, "low_price": 866.47, "month": "06", "start_price": 866.82, "total_price": 81511707, "volume": 232331, "volume_price": 1132493, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.94, "per": 35.39}, {"date": "20170605", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.91, "fluc_ratio": 0.56, "high_price": 876.72, "last_price": 876.56, "low_price": 871.74, "month": "06", "start_price": 874.09, "total_price": 82005949, "volume": 217133, "volume_price": 1040176, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.95, "per": 35.59}, {"date": "20170607", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.72, "fluc_ratio": 1.22, "high_price": 887.86, "last_price": 887.28, "low_price": 878.38, "month": "06", "start_price": 879.84, "total_price": 83012091, "volume": 218827, "volume_price": 1319513, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.98, "per": 36.03}, {"date": "20170608", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.48, "fluc_ratio": 0.62, "high_price": 892.94, "last_price": 892.76, "low_price": 887.82, "month": "06", "start_price": 890.39, "total_price": 83588809, "volume": 233218, "volume_price": 1525241, "year": "2017", "dividend_ratio": 0.57, "pbr": 1.99, "per": 36.26}, {"date": "20170609", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.46, "fluc_ratio": 0.61, "high_price": 898.22, "last_price": 898.22, "low_price": 892.96, "month": "06", "start_price": 896.33, "total_price": 84104583, "volume": 250055, "volume_price": 1360008, "year": "2017", "dividend_ratio": 0.57, "pbr": 2.0, "per": 36.5}, {"date": "20170612", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.58, "fluc_ratio": -1.73, "high_price": 892.5, "last_price": 882.64, "low_price": 880.94, "month": "06", "start_price": 892.5, "total_price": 82812592, "volume": 224486, "volume_price": 1545980, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.97, "per": 35.97}, {"date": "20170613", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.96, "fluc_ratio": 0.34, "high_price": 888.38, "last_price": 885.6, "low_price": 883.3, "month": "06", "start_price": 884.16, "total_price": 83097766, "volume": 263283, "volume_price": 1362761, "year": "2017", "dividend_ratio": 0.57, "pbr": 1.98, "per": 36.11}, {"date": "20170614", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.24, "fluc_ratio": 0.03, "high_price": 890.25, "last_price": 885.84, "low_price": 884.24, "month": "06", "start_price": 890.19, "total_price": 83106876, "volume": 203953, "volume_price": 1211614, "year": "2017", "dividend_ratio": 0.57, "pbr": 1.98, "per": 36.12}, {"date": "20170615", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.5, "fluc_ratio": -0.17, "high_price": 887.4, "last_price": 884.34, "low_price": 876.42, "month": "06", "start_price": 887.4, "total_price": 82965273, "volume": 231680, "volume_price": 1265809, "year": "2017", "dividend_ratio": 0.57, "pbr": 1.98, "per": 36.06}, {"date": "20170616", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.05, "fluc_ratio": -0.01, "high_price": 886, "last_price": 884.29, "low_price": 881.01, "month": "06", "start_price": 885.63, "total_price": 82641509, "volume": 216601, "volume_price": 1357457, "year": "2017", "dividend_ratio": 0.57, "pbr": 1.97, "per": 35.8}, {"date": "20170619", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.99, "fluc_ratio": 0.79, "high_price": 891.41, "last_price": 891.28, "low_price": 885.45, "month": "06", "start_price": 886.31, "total_price": 83303816, "volume": 198071, "volume_price": 1179723, "year": "2017", "dividend_ratio": 0.57, "pbr": 1.99, "per": 36.09}, {"date": "20170620", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.49, "fluc_ratio": -1.51, "high_price": 895.7, "last_price": 877.79, "low_price": 877.79, "month": "06", "start_price": 895.7, "total_price": 82062474, "volume": 242286, "volume_price": 1323927, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.96, "per": 35.54}, {"date": "20170621", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.84, "fluc_ratio": -0.78, "high_price": 875.59, "last_price": 870.95, "low_price": 865.7, "month": "06", "start_price": 875.59, "total_price": 81188889, "volume": 200839, "volume_price": 1171118, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.94, "per": 35.26}, {"date": "20170622", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.75, "fluc_ratio": -0.2, "high_price": 877.61, "last_price": 869.2, "low_price": 869.2, "month": "06", "start_price": 874.38, "total_price": 81003496, "volume": 354078, "volume_price": 1529683, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.94, "per": 35.19}, {"date": "20170623", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.32, "fluc_ratio": 1.19, "high_price": 879.64, "last_price": 879.52, "low_price": 870.2, "month": "06", "start_price": 870.25, "total_price": 82009585, "volume": 256534, "volume_price": 1036680, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.96, "per": 35.62}, {"date": "20170626", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.88, "fluc_ratio": 0.33, "high_price": 883.07, "last_price": 882.4, "low_price": 878.82, "month": "06", "start_price": 882.02, "total_price": 82282891, "volume": 239722, "volume_price": 1387535, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.97, "per": 35.75}, {"date": "20170627", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.35, "fluc_ratio": 0.83, "high_price": 889.76, "last_price": 889.75, "low_price": 883.06, "month": "06", "start_price": 884.68, "total_price": 83031014, "volume": 221161, "volume_price": 1301441, "year": "2017", "dividend_ratio": 0.57, "pbr": 1.99, "per": 36.06}, {"date": "20170628", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.54, "fluc_ratio": -1.18, "high_price": 891, "last_price": 879.21, "low_price": 878.59, "month": "06", "start_price": 887.09, "total_price": 82049193, "volume": 240219, "volume_price": 1294494, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.97, "per": 35.72}, {"date": "20170629", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.91, "fluc_ratio": 0.1, "high_price": 887.04, "last_price": 880.12, "low_price": 879.3, "month": "06", "start_price": 885.87, "total_price": 82206340, "volume": 184903, "volume_price": 1138254, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.97, "per": 35.76}, {"date": "20170630", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.23, "fluc_ratio": -0.03, "high_price": 880.29, "last_price": 879.89, "low_price": 874.1, "month": "06", "start_price": 875.19, "total_price": 82191028, "volume": 145886, "volume_price": 883827, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.97, "per": 35.76}, {"date": "20170703", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.35, "fluc_ratio": -1.63, "high_price": 882.52, "last_price": 865.54, "low_price": 864.84, "month": "07", "start_price": 882.33, "total_price": 79722462, "volume": 193865, "volume_price": 1013539, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.97, "per": 61.79}, {"date": "20170704", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.86, "fluc_ratio": -0.68, "high_price": 870.15, "last_price": 859.68, "low_price": 856.34, "month": "07", "start_price": 866.97, "total_price": 79221687, "volume": 277218, "volume_price": 1035939, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.96, "per": 61.37}, {"date": "20170705", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.28, "fluc_ratio": 1.54, "high_price": 873.05, "last_price": 872.96, "low_price": 862.23, "month": "07", "start_price": 862.23, "total_price": 80490165, "volume": 180454, "volume_price": 938212, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.99, "per": 62.36}, {"date": "20170706", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.6, "fluc_ratio": 0.18, "high_price": 877.05, "last_price": 874.56, "low_price": 873.17, "month": "07", "start_price": 876.07, "total_price": 80649933, "volume": 167681, "volume_price": 946159, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.99, "per": 62.48}, {"date": "20170707", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.62, "fluc_ratio": -0.19, "high_price": 874.2, "last_price": 872.94, "low_price": 868.95, "month": "07", "start_price": 872, "total_price": 80796463, "volume": 171805, "volume_price": 999324, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.99, "per": 62.4}, {"date": "20170710", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.49, "fluc_ratio": -0.74, "high_price": 875.88, "last_price": 866.45, "low_price": 865.9, "month": "07", "start_price": 875.88, "total_price": 73437563, "volume": 164371, "volume_price": 1119337, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.98, "per": 61.3}, {"date": "20170711", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.41, "fluc_ratio": -0.28, "high_price": 869.62, "last_price": 864.04, "low_price": 862.74, "month": "07", "start_price": 868.67, "total_price": 73236998, "volume": 166630, "volume_price": 1010881, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.96, "per": 60.7}, {"date": "20170712", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.35, "fluc_ratio": -0.39, "high_price": 866.8, "last_price": 860.69, "low_price": 860.31, "month": "07", "start_price": 865.69, "total_price": 72992427, "volume": 197103, "volume_price": 1119572, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.95, "per": 60.53}, {"date": "20170713", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.06, "fluc_ratio": 0.59, "high_price": 868.44, "last_price": 865.75, "low_price": 864.79, "month": "07", "start_price": 864.88, "total_price": 73929672, "volume": 161268, "volume_price": 1148895, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.96, "per": 60.87}, {"date": "20170714", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.33, "fluc_ratio": 0.38, "high_price": 872.09, "last_price": 869.08, "low_price": 867.41, "month": "07", "start_price": 868.52, "total_price": 74501333, "volume": 229486, "volume_price": 1156831, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.96, "per": 60.91}, {"date": "20170717", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.21, "fluc_ratio": 1.17, "high_price": 879.29, "last_price": 879.29, "low_price": 871.61, "month": "07", "start_price": 871.61, "total_price": 75385147, "volume": 175821, "volume_price": 1029599, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.98, "per": 61.43}, {"date": "20170718", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.97, "fluc_ratio": 1.25, "high_price": 890.51, "last_price": 890.26, "low_price": 880.46, "month": "07", "start_price": 880.61, "total_price": 76341274, "volume": 225083, "volume_price": 1387266, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.0, "per": 61.95}, {"date": "20170719", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12, "fluc_ratio": 1.35, "high_price": 902.29, "last_price": 902.26, "low_price": 893.56, "month": "07", "start_price": 893.56, "total_price": 77369412, "volume": 211897, "volume_price": 1621906, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.02, "per": 62.71}, {"date": "20170720", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.08, "fluc_ratio": 0.56, "high_price": 909.24, "last_price": 907.34, "low_price": 902.25, "month": "07", "start_price": 904.21, "total_price": 77546066, "volume": 265596, "volume_price": 1544720, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.04, "per": 67.18}, {"date": "20170721", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.24, "fluc_ratio": 0.25, "high_price": 912.03, "last_price": 909.58, "low_price": 906.95, "month": "07", "start_price": 909, "total_price": 77776934, "volume": 213962, "volume_price": 1351686, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.04, "per": 67.2}, {"date": "20170724", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.52, "fluc_ratio": 0.28, "high_price": 915.66, "last_price": 912.1, "low_price": 910.5, "month": "07", "start_price": 913.12, "total_price": 77997317, "volume": 188931, "volume_price": 1342188, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.05, "per": 67.26}, {"date": "20170725", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.45, "fluc_ratio": -1.36, "high_price": 914.95, "last_price": 899.65, "low_price": 899.06, "month": "07", "start_price": 914.32, "total_price": 76933294, "volume": 211583, "volume_price": 1369174, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.02, "per": 66.39}, {"date": "20170726", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.78, "fluc_ratio": -1.53, "high_price": 903.12, "last_price": 885.87, "low_price": 881.44, "month": "07", "start_price": 902.86, "total_price": 75772646, "volume": 227471, "volume_price": 1428216, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.99, "per": 65.43}, {"date": "20170727", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.31, "fluc_ratio": -0.15, "high_price": 892, "last_price": 884.56, "low_price": 880.5, "month": "07", "start_price": 888.15, "total_price": 75675485, "volume": 216300, "volume_price": 1243958, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.99, "per": 65.51}, {"date": "20170728", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -21.52, "fluc_ratio": -2.43, "high_price": 883.48, "last_price": 863.04, "low_price": 860.94, "month": "07", "start_price": 883.39, "total_price": 73873199, "volume": 250017, "volume_price": 1533950, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.94, "per": 63.88}, {"date": "20170731", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.02, "fluc_ratio": 0.12, "high_price": 864.82, "last_price": 864.06, "low_price": 851.23, "month": "07", "start_price": 858.71, "total_price": 73894278, "volume": 188849, "volume_price": 1141829, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.95, "per": 64.05}, {"date": "20170801", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.21, "fluc_ratio": 0.26, "high_price": 871.5, "last_price": 866.27, "low_price": 861.87, "month": "08", "start_price": 863.18, "total_price": 74170845, "volume": 163364, "volume_price": 997214, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.95, "per": 63.97}, {"date": "20170802", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.01, "fluc_ratio": 1.04, "high_price": 876.3, "last_price": 875.28, "low_price": 870.36, "month": "08", "start_price": 870.36, "total_price": 75041129, "volume": 232796, "volume_price": 1197418, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.98, "per": 64.52}, {"date": "20170803", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -22.55, "fluc_ratio": -2.58, "high_price": 876.8, "last_price": 852.73, "low_price": 850.39, "month": "08", "start_price": 876.75, "total_price": 73190259, "volume": 266408, "volume_price": 1489748, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.93, "per": 62.76}, {"date": "20170804", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.73, "fluc_ratio": -0.09, "high_price": 860.91, "last_price": 852, "low_price": 846.58, "month": "08", "start_price": 855.71, "total_price": 73153630, "volume": 209535, "volume_price": 1178807, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.93, "per": 62.66}, {"date": "20170807", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.09, "fluc_ratio": 0.48, "high_price": 859.9, "last_price": 856.09, "low_price": 852.08, "month": "08", "start_price": 853.99, "total_price": 73517894, "volume": 164052, "volume_price": 925503, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.94, "per": 63}, {"date": "20170808", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.88, "fluc_ratio": 1.27, "high_price": 867.19, "last_price": 866.97, "low_price": 856.22, "month": "08", "start_price": 860.89, "total_price": 74468713, "volume": 157871, "volume_price": 1012310, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.96, "per": 63.75}, {"date": "20170809", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.58, "fluc_ratio": -1.57, "high_price": 864.82, "last_price": 853.39, "low_price": 853.39, "month": "08", "start_price": 863.68, "total_price": 73299934, "volume": 157092, "volume_price": 960195, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.93, "per": 62.72}, {"date": "20170810", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.77, "fluc_ratio": -0.68, "high_price": 857.75, "last_price": 847.62, "low_price": 840.53, "month": "08", "start_price": 853.69, "total_price": 72806568, "volume": 203521, "volume_price": 947440, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.92, "per": 62.31}, {"date": "20170811", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.56, "fluc_ratio": -1.48, "high_price": 842.28, "last_price": 835.06, "low_price": 831.12, "month": "08", "start_price": 833.36, "total_price": 71809143, "volume": 209403, "volume_price": 985126, "year": "2017", "dividend_ratio": 0.66, "pbr": 1.89, "per": 61.75}, {"date": "20170814", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.7, "fluc_ratio": 0.08, "high_price": 844.43, "last_price": 835.76, "low_price": 835.76, "month": "08", "start_price": 841.47, "total_price": 71878621, "volume": 212414, "volume_price": 994740, "year": "2017", "dividend_ratio": 0.66, "pbr": 1.9, "per": 61.75}, {"date": "20170816", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.14, "fluc_ratio": 0.62, "high_price": 844.59, "last_price": 840.9, "low_price": 840.29, "month": "08", "start_price": 841.86, "total_price": 72337185, "volume": 217667, "volume_price": 1048920, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.91, "per": 62.28}, {"date": "20170817", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11, "fluc_ratio": 1.31, "high_price": 852.12, "last_price": 851.9, "low_price": 840.99, "month": "08", "start_price": 844.24, "total_price": 73286731, "volume": 170212, "volume_price": 888043, "year": "2017", "dividend_ratio": 0.65, "pbr": 1.94, "per": 63.1}, {"date": "20170818", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.31, "fluc_ratio": 0.51, "high_price": 856.68, "last_price": 856.21, "low_price": 843.48, "month": "08", "start_price": 844.07, "total_price": 73679067, "volume": 188170, "volume_price": 974688, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.95, "per": 63.48}, {"date": "20170821", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.88, "fluc_ratio": -0.22, "high_price": 858.52, "last_price": 854.33, "low_price": 853.88, "month": "08", "start_price": 857.84, "total_price": 73540311, "volume": 175550, "volume_price": 892626, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.94, "per": 63.32}, {"date": "20170822", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.64, "fluc_ratio": 0.43, "high_price": 859.12, "last_price": 857.97, "low_price": 855.83, "month": "08", "start_price": 857.92, "total_price": 73893751, "volume": 221719, "volume_price": 951047, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.95, "per": 62.49}, {"date": "20170823", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.76, "fluc_ratio": 0.21, "high_price": 863.48, "last_price": 859.73, "low_price": 859.73, "month": "08", "start_price": 863.48, "total_price": 74131649, "volume": 218170, "volume_price": 1144594, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.96, "per": 62.67}, {"date": "20170824", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.63, "fluc_ratio": 1, "high_price": 868.93, "last_price": 868.36, "low_price": 862.3, "month": "08", "start_price": 862.42, "total_price": 75092845, "volume": 242658, "volume_price": 1379172, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.98, "per": 63.25}, {"date": "20170825", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.96, "fluc_ratio": 0.34, "high_price": 872.53, "last_price": 871.32, "low_price": 868.56, "month": "08", "start_price": 870.57, "total_price": 75349412, "volume": 177693, "volume_price": 966468, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.98, "per": 63.46}, {"date": "20170828", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.95, "fluc_ratio": -0.11, "high_price": 875.3, "last_price": 870.37, "low_price": 867.04, "month": "08", "start_price": 874.36, "total_price": 75268601, "volume": 170623, "volume_price": 1023835, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.98, "per": 63.43}, {"date": "20170829", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.34, "fluc_ratio": 0.15, "high_price": 871.75, "last_price": 871.71, "low_price": 862.52, "month": "08", "start_price": 866.36, "total_price": 75385357, "volume": 182795, "volume_price": 1107325, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.99, "per": 63.54}, {"date": "20170830", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.18, "fluc_ratio": 0.36, "high_price": 876.87, "last_price": 874.89, "low_price": 873.05, "month": "08", "start_price": 874.21, "total_price": 75660696, "volume": 278330, "volume_price": 1166648, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.0, "per": 63.79}, {"date": "20170831", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.88, "fluc_ratio": 0.56, "high_price": 879.86, "last_price": 879.77, "low_price": 877.23, "month": "08", "start_price": 878.07, "total_price": 76061059, "volume": 276541, "volume_price": 1255700, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.01, "per": 64.18}, {"date": "20170901", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.21, "fluc_ratio": 0.71, "high_price": 886.17, "last_price": 885.98, "low_price": 880.18, "month": "09", "start_price": 883.26, "total_price": 76583526, "volume": 242587, "volume_price": 1139230, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.93, "per": 38.34}, {"date": "20170904", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.4, "fluc_ratio": -1.85, "high_price": 877.6, "last_price": 869.58, "low_price": 861.6, "month": "09", "start_price": 861.6, "total_price": 75165346, "volume": 193215, "volume_price": 1025483, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.89, "per": 37.62}, {"date": "20170905", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.54, "fluc_ratio": 0.18, "high_price": 877.57, "last_price": 871.12, "low_price": 864.23, "month": "09", "start_price": 875.87, "total_price": 75300357, "volume": 191305, "volume_price": 1077481, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.9, "per": 37.65}, {"date": "20170906", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.18, "fluc_ratio": 0.48, "high_price": 878.03, "last_price": 875.3, "low_price": 871.59, "month": "09", "start_price": 871.59, "total_price": 75722923, "volume": 189432, "volume_price": 1041005, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.9, "per": 37.77}, {"date": "20170907", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.42, "fluc_ratio": 1.19, "high_price": 886.49, "last_price": 885.72, "low_price": 879.01, "month": "09", "start_price": 879.8, "total_price": 76595162, "volume": 150313, "volume_price": 1026145, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.93, "per": 38.25}, {"date": "20170908", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.16, "fluc_ratio": -0.13, "high_price": 889.7, "last_price": 884.56, "low_price": 882.62, "month": "09", "start_price": 887.92, "total_price": 76604954, "volume": 220806, "volume_price": 1339457, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.92, "per": 38.08}, {"date": "20170911", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.13, "fluc_ratio": 0.58, "high_price": 892.63, "last_price": 889.69, "low_price": 886.9, "month": "09", "start_price": 888.82, "total_price": 77055096, "volume": 229702, "volume_price": 1219867, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.93, "per": 38.35}, {"date": "20170912", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.36, "fluc_ratio": 1.05, "high_price": 902.3, "last_price": 899.05, "low_price": 894.02, "month": "09", "start_price": 894.6, "total_price": 77915979, "volume": 259016, "volume_price": 1422361, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.96, "per": 38.82}, {"date": "20170913", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.11, "fluc_ratio": 0.01, "high_price": 904.97, "last_price": 899.16, "low_price": 897.74, "month": "09", "start_price": 903.83, "total_price": 78012228, "volume": 196471, "volume_price": 1289030, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.96, "per": 38.8}, {"date": "20170914", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.06, "fluc_ratio": 0.67, "high_price": 905.22, "last_price": 905.22, "low_price": 898.49, "month": "09", "start_price": 900.13, "total_price": 79736522, "volume": 219091, "volume_price": 1426467, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.97, "per": 39.11}, {"date": "20170915", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.52, "fluc_ratio": 0.5, "high_price": 909.76, "last_price": 909.74, "low_price": 900.77, "month": "09", "start_price": 901.83, "total_price": 80162057, "volume": 207402, "volume_price": 1284309, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.98, "per": 39.96}, {"date": "20170918", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.08, "fluc_ratio": 0.67, "high_price": 916.43, "last_price": 915.82, "low_price": 908.41, "month": "09", "start_price": 911.57, "total_price": 81183231, "volume": 255400, "volume_price": 1441928, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.99, "per": 38.72}, {"date": "20170919", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.46, "fluc_ratio": -0.81, "high_price": 918.02, "last_price": 908.36, "low_price": 901.78, "month": "09", "start_price": 917.95, "total_price": 80531097, "volume": 257994, "volume_price": 1529348, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.97, "per": 38.34}, {"date": "20170920", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.97, "fluc_ratio": -1.76, "high_price": 911.66, "last_price": 892.39, "low_price": 892.39, "month": "09", "start_price": 911.48, "total_price": 79318175, "volume": 238102, "volume_price": 1605165, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.93, "per": 37.6}, {"date": "20170921", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.2, "fluc_ratio": -1.37, "high_price": 895.77, "last_price": 880.19, "low_price": 878.12, "month": "09", "start_price": 895.14, "total_price": 78280098, "volume": 261922, "volume_price": 1433404, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.91, "per": 36.75}, {"date": "20170922", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.16, "fluc_ratio": -1.84, "high_price": 884.43, "last_price": 864.03, "low_price": 861.58, "month": "09", "start_price": 879.27, "total_price": 77028002, "volume": 197899, "volume_price": 1255751, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.87, "per": 36.05}, {"date": "20170925", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.73, "fluc_ratio": -1.82, "high_price": 868.22, "last_price": 848.3, "low_price": 844.2, "month": "09", "start_price": 861.68, "total_price": 75626598, "volume": 221800, "volume_price": 1127808, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.84, "per": 35.45}, {"date": "20170926", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.01, "fluc_ratio": 0, "high_price": 852.54, "last_price": 848.31, "low_price": 841.33, "month": "09", "start_price": 842.68, "total_price": 75632169, "volume": 224428, "volume_price": 979248, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.84, "per": 35.48}, {"date": "20170927", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.21, "fluc_ratio": 0.85, "high_price": 860.11, "last_price": 855.52, "low_price": 849.91, "month": "09", "start_price": 853.07, "total_price": 76518475, "volume": 223772, "volume_price": 1144610, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.86, "per": 35.84}, {"date": "20170928", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.46, "fluc_ratio": -0.05, "high_price": 863.27, "last_price": 855.06, "low_price": 854.73, "month": "09", "start_price": 861.02, "total_price": 76409683, "volume": 137546, "volume_price": 801264, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.87, "per": 35.68}, {"date": "20170929", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.42, "fluc_ratio": 0.87, "high_price": 862.48, "last_price": 862.48, "low_price": 856.76, "month": "09", "start_price": 856.76, "total_price": 77324451, "volume": 215881, "volume_price": 863087, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.88, "per": 35.95}, {"date": "20171010", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.36, "fluc_ratio": -0.27, "high_price": 867.78, "last_price": 860.12, "low_price": 859.4, "month": "10", "start_price": 867.69, "total_price": 77118688, "volume": 200624, "volume_price": 912554, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.88, "per": 35.81}, {"date": "20171011", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.43, "fluc_ratio": 1.33, "high_price": 871.67, "last_price": 871.55, "low_price": 862.23, "month": "10", "start_price": 862.23, "total_price": 78157759, "volume": 174867, "volume_price": 978448, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.91, "per": 36.3}, {"date": "20171012", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.76, "fluc_ratio": -0.09, "high_price": 874.95, "last_price": 870.79, "low_price": 870.53, "month": "10", "start_price": 874.93, "total_price": 78090883, "volume": 187174, "volume_price": 983133, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.91, "per": 36.25}, {"date": "20171013", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.56, "fluc_ratio": -1.44, "high_price": 873.04, "last_price": 858.23, "low_price": 855.52, "month": "10", "start_price": 872.1, "total_price": 76968223, "volume": 206246, "volume_price": 1389991, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.88, "per": 35.73}, {"date": "20171016", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.26, "fluc_ratio": -2.01, "high_price": 860.04, "last_price": 840.97, "low_price": 837.71, "month": "10", "start_price": 859.3, "total_price": 75427790, "volume": 184228, "volume_price": 1257312, "year": "2017", "dividend_ratio": 0.64, "pbr": 1.84, "per": 34.98}, {"date": "20171017", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.91, "fluc_ratio": 1.06, "high_price": 854.56, "last_price": 849.88, "low_price": 844.38, "month": "10", "start_price": 844.38, "total_price": 76244796, "volume": 138498, "volume_price": 1006256, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.85, "per": 35.27}, {"date": "20171018", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.95, "fluc_ratio": -0.23, "high_price": 854.88, "last_price": 847.93, "low_price": 842.87, "month": "10", "start_price": 852.9, "total_price": 76073261, "volume": 197689, "volume_price": 1328713, "year": "2017", "dividend_ratio": 0.63, "pbr": 1.85, "per": 35.14}, {"date": "20171019", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.44, "fluc_ratio": 1.23, "high_price": 859.87, "last_price": 858.37, "low_price": 846.4, "month": "10", "start_price": 850.78, "total_price": 77009845, "volume": 276117, "volume_price": 1264026, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.87, "per": 35.61}, {"date": "20171020", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.26, "fluc_ratio": 0.38, "high_price": 861.63, "last_price": 861.63, "low_price": 855.69, "month": "10", "start_price": 860.24, "total_price": 77304645, "volume": 230479, "volume_price": 1010514, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.88, "per": 35.75}, {"date": "20171023", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.33, "fluc_ratio": 0.73, "high_price": 868.36, "last_price": 867.96, "low_price": 864.06, "month": "10", "start_price": 864.62, "total_price": 77881931, "volume": 196629, "volume_price": 1151048, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.89, "per": 35.96}, {"date": "20171024", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.79, "fluc_ratio": 0.9, "high_price": 876.46, "last_price": 875.75, "low_price": 868.04, "month": "10", "start_price": 868.78, "total_price": 78585182, "volume": 176938, "volume_price": 1108529, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.91, "per": 36.25}, {"date": "20171025", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.37, "fluc_ratio": 1.07, "high_price": 885.29, "last_price": 885.12, "low_price": 877.99, "month": "10", "start_price": 880.49, "total_price": 79455633, "volume": 286867, "volume_price": 1329764, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.93, "per": 36.66}, {"date": "20171026", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.38, "fluc_ratio": -1.51, "high_price": 886.68, "last_price": 871.74, "low_price": 871.74, "month": "10", "start_price": 886.08, "total_price": 78254922, "volume": 190851, "volume_price": 1211705, "year": "2017", "dividend_ratio": 0.62, "pbr": 1.9, "per": 36.15}, {"date": "20171027", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.29, "fluc_ratio": 1.18, "high_price": 882.03, "last_price": 882.03, "low_price": 875.77, "month": "10", "start_price": 876.29, "total_price": 79143309, "volume": 149489, "volume_price": 906201, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.92, "per": 36.62}, {"date": "20171030", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.22, "fluc_ratio": 0.25, "high_price": 887.33, "last_price": 884.25, "low_price": 882.35, "month": "10", "start_price": 887.19, "total_price": 79327658, "volume": 135492, "volume_price": 810081, "year": "2017", "dividend_ratio": 0.61, "pbr": 1.93, "per": 36.71}, {"date": "20171031", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.42, "fluc_ratio": 0.27, "high_price": 886.82, "last_price": 886.67, "low_price": 882.6, "month": "10", "start_price": 885.76, "total_price": 79508720, "volume": 175429, "volume_price": 963567, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.93, "per": 36.78}, {"date": "20171101", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.6, "fluc_ratio": 0.18, "high_price": 888.93, "last_price": 888.27, "low_price": 884.84, "month": "11", "start_price": 888.93, "total_price": 79731620, "volume": 243416, "volume_price": 1139536, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.94, "per": 36.85}, {"date": "20171102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.28, "fluc_ratio": 0.03, "high_price": 892.66, "last_price": 888.55, "low_price": 884.61, "month": "11", "start_price": 889.3, "total_price": 79756855, "volume": 253125, "volume_price": 1181011, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.94, "per": 36.84}, {"date": "20171103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.91, "fluc_ratio": 0.33, "high_price": 891.48, "last_price": 891.46, "low_price": 883.75, "month": "11", "start_price": 889.91, "total_price": 79994283, "volume": 245047, "volume_price": 1011150, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.94, "per": 37}, {"date": "20171106", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.8, "fluc_ratio": 0.65, "high_price": 897.26, "last_price": 897.26, "low_price": 891.59, "month": "11", "start_price": 891.66, "total_price": 80538270, "volume": 186198, "volume_price": 1225249, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.96, "per": 37.26}, {"date": "20171107", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.33, "fluc_ratio": 0.04, "high_price": 902.23, "last_price": 897.59, "low_price": 893.85, "month": "11", "start_price": 899.99, "total_price": 80607950, "volume": 162715, "volume_price": 1123376, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.96, "per": 37.33}, {"date": "20171108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.68, "fluc_ratio": 0.41, "high_price": 901.27, "last_price": 901.27, "low_price": 896.84, "month": "11", "start_price": 898.87, "total_price": 80941242, "volume": 345062, "volume_price": 1220062, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.97, "per": 37.5}, {"date": "20171109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.01, "fluc_ratio": 0.33, "high_price": 905.08, "last_price": 904.28, "low_price": 895.83, "month": "11", "start_price": 903.43, "total_price": 81213044, "volume": 171663, "volume_price": 1100444, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.98, "per": 37.64}, {"date": "20171110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.82, "fluc_ratio": 1.86, "high_price": 921.1, "last_price": 921.1, "low_price": 904.52, "month": "11", "start_price": 905.27, "total_price": 82748168, "volume": 179145, "volume_price": 1389271, "year": "2017", "dividend_ratio": 0.58, "pbr": 2.01, "per": 38.32}, {"date": "20171113", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.2, "fluc_ratio": 1.43, "high_price": 935.43, "last_price": 934.3, "low_price": 922.71, "month": "11", "start_price": 926.23, "total_price": 83936284, "volume": 201480, "volume_price": 1471071, "year": "2017", "dividend_ratio": 0.57, "pbr": 2.04, "per": 38.84}, {"date": "20171114", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.03, "fluc_ratio": 1.5, "high_price": 948.33, "last_price": 948.33, "low_price": 935.58, "month": "11", "start_price": 937.41, "total_price": 85195250, "volume": 218669, "volume_price": 1720553, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.07, "per": 39.45}, {"date": "20171115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.11, "fluc_ratio": 0.01, "high_price": 956.14, "last_price": 948.44, "low_price": 942.89, "month": "11", "start_price": 950.12, "total_price": 85210537, "volume": 276686, "volume_price": 1867856, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.07, "per": 39.41}, {"date": "20171116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.53, "fluc_ratio": 0.9, "high_price": 956.97, "last_price": 956.97, "low_price": 940.8, "month": "11", "start_price": 951.29, "total_price": 85975035, "volume": 213552, "volume_price": 1579014, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.09, "per": 39.8}, {"date": "20171117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.51, "fluc_ratio": -0.47, "high_price": 959.39, "last_price": 952.46, "low_price": 949.07, "month": "11", "start_price": 955.7, "total_price": 85680008, "volume": 291013, "volume_price": 2207610, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.08, "per": 39.58}, {"date": "20171120", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.03, "fluc_ratio": 0.32, "high_price": 956.85, "last_price": 955.49, "low_price": 950.87, "month": "11", "start_price": 954.98, "total_price": 85960403, "volume": 273801, "volume_price": 1629775, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.09, "per": 39.69}, {"date": "20171121", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.07, "fluc_ratio": 0.11, "high_price": 960.38, "last_price": 956.56, "low_price": 949.34, "month": "11", "start_price": 957.47, "total_price": 86067454, "volume": 268109, "volume_price": 1789374, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.09, "per": 39.74}, {"date": "20171122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.08, "fluc_ratio": 0.64, "high_price": 963.98, "last_price": 962.64, "low_price": 954.19, "month": "11", "start_price": 959.94, "total_price": 86620197, "volume": 266182, "volume_price": 2102932, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.11, "per": 40.09}, {"date": "20171123", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.97, "fluc_ratio": 1.04, "high_price": 972.61, "last_price": 972.61, "low_price": 963.33, "month": "11", "start_price": 967.19, "total_price": 87551815, "volume": 246483, "volume_price": 1748553, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.13, "per": 40.45}, {"date": "20171124", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.47, "fluc_ratio": 1.08, "high_price": 988.43, "last_price": 983.08, "low_price": 972.7, "month": "11", "start_price": 973.99, "total_price": 88487588, "volume": 254985, "volume_price": 2040018, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.15, "per": 40.83}, {"date": "20171127", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.53, "fluc_ratio": -0.46, "high_price": 994.15, "last_price": 978.55, "low_price": 969.71, "month": "11", "start_price": 992.19, "total_price": 88104463, "volume": 273997, "volume_price": 1677222, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.13, "per": 40.57}, {"date": "20171128", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -23.99, "fluc_ratio": -2.45, "high_price": 980.3, "last_price": 954.56, "low_price": 954.56, "month": "11", "start_price": 980.3, "total_price": 85932546, "volume": 206138, "volume_price": 1448573, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.08, "per": 39.63}, {"date": "20171129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.55, "fluc_ratio": 1.31, "high_price": 967.11, "last_price": 967.11, "low_price": 954.61, "month": "11", "start_price": 955.76, "total_price": 86985852, "volume": 211394, "volume_price": 1546818, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.11, "per": 40.11}, {"date": "20171130", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.29, "fluc_ratio": -1.79, "high_price": 961.01, "last_price": 949.82, "low_price": 949.73, "month": "11", "start_price": 958.71, "total_price": 85460272, "volume": 254129, "volume_price": 2108972, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.07, "per": 39.4}, {"date": "20171201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.07, "fluc_ratio": 1.17, "high_price": 962.62, "last_price": 960.89, "low_price": 948.84, "month": "12", "start_price": 957.7, "total_price": 86476467, "volume": 242442, "volume_price": 1995596, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.05, "per": 32.74}, {"date": "20171204", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.16, "fluc_ratio": -0.75, "high_price": 964.24, "last_price": 953.73, "low_price": 945.5, "month": "12", "start_price": 963.11, "total_price": 85883351, "volume": 273188, "volume_price": 2487918, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.03, "per": 32.48}, {"date": "20171205", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.14, "fluc_ratio": 0.12, "high_price": 960.45, "last_price": 954.87, "low_price": 947.87, "month": "12", "start_price": 952.74, "total_price": 86160150, "volume": 286769, "volume_price": 2183185, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.04, "per": 32.52}, {"date": "20171206", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.45, "fluc_ratio": -0.26, "high_price": 966.34, "last_price": 952.42, "low_price": 951.09, "month": "12", "start_price": 958.23, "total_price": 86342852, "volume": 333316, "volume_price": 2669948, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.03, "per": 32.4}, {"date": "20171207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.99, "fluc_ratio": -0.94, "high_price": 957.78, "last_price": 943.43, "low_price": 929.73, "month": "12", "start_price": 956.45, "total_price": 85529449, "volume": 318739, "volume_price": 2389775, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.02, "per": 32.2}, {"date": "20171208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.11, "fluc_ratio": -1.5, "high_price": 952.23, "last_price": 929.32, "low_price": 928.24, "month": "12", "start_price": 947.98, "total_price": 84258358, "volume": 467122, "volume_price": 2065339, "year": "2017", "dividend_ratio": 0.56, "pbr": 1.99, "per": 31.71}, {"date": "20171211", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.87, "fluc_ratio": 2.14, "high_price": 949.19, "last_price": 949.19, "low_price": 926.43, "month": "12", "start_price": 934.24, "total_price": 86052226, "volume": 248842, "volume_price": 1653425, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.04, "per": 32.43}, {"date": "20171212", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.49, "fluc_ratio": -0.47, "high_price": 952.12, "last_price": 944.7, "low_price": 939, "month": "12", "start_price": 951.71, "total_price": 85654472, "volume": 277474, "volume_price": 1787609, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.03, "per": 32.28}, {"date": "20171213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.06, "fluc_ratio": 1.06, "high_price": 956.04, "last_price": 954.76, "low_price": 946.31, "month": "12", "start_price": 947.46, "total_price": 86579157, "volume": 356491, "volume_price": 1704555, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.05, "per": 32.62}, {"date": "20171214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.74, "fluc_ratio": 0.18, "high_price": 961.02, "last_price": 956.5, "low_price": 953.55, "month": "12", "start_price": 957.63, "total_price": 86734204, "volume": 276880, "volume_price": 1998575, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.04, "per": 32.59}, {"date": "20171215", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.66, "fluc_ratio": 0.28, "high_price": 959.16, "last_price": 959.16, "low_price": 951.5, "month": "12", "start_price": 958.75, "total_price": 87017662, "volume": 267162, "volume_price": 1627294, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.05, "per": 32.66}, {"date": "20171218", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.42, "fluc_ratio": 0.57, "high_price": 967.97, "last_price": 964.58, "low_price": 962.07, "month": "12", "start_price": 962.07, "total_price": 87513147, "volume": 430622, "volume_price": 2090082, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.06, "per": 32.81}, {"date": "20171219", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.83, "fluc_ratio": -0.09, "high_price": 971.83, "last_price": 963.75, "low_price": 956.88, "month": "12", "start_price": 966.3, "total_price": 87488053, "volume": 442799, "volume_price": 2995872, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.05, "per": 32.62}, {"date": "20171220", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.37, "fluc_ratio": -1.39, "high_price": 965.6, "last_price": 950.38, "low_price": 950.38, "month": "12", "start_price": 965.47, "total_price": 86473704, "volume": 499542, "volume_price": 2741937, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.03, "per": 32.3}, {"date": "20171221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -24.01, "fluc_ratio": -2.53, "high_price": 954.96, "last_price": 926.37, "low_price": 926.35, "month": "12", "start_price": 950.95, "total_price": 84292239, "volume": 395947, "volume_price": 1999378, "year": "2017", "dividend_ratio": 0.56, "pbr": 1.98, "per": 31.55}, {"date": "20171222", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.33, "fluc_ratio": 2.41, "high_price": 948.84, "last_price": 948.7, "low_price": 925.25, "month": "12", "start_price": 927.02, "total_price": 86384173, "volume": 401795, "volume_price": 1971266, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.03, "per": 32.37}, {"date": "20171226", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.29, "fluc_ratio": 0.03, "high_price": 958.5, "last_price": 948.99, "low_price": 948.48, "month": "12", "start_price": 951.02, "total_price": 86463153, "volume": 276599, "volume_price": 1732984, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.03, "per": 32.37}, {"date": "20171227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.53, "fluc_ratio": 2.37, "high_price": 971.52, "last_price": 971.52, "low_price": 951.39, "month": "12", "start_price": 951.75, "total_price": 88443543, "volume": 295001, "volume_price": 1900932, "year": "2017", "dividend_ratio": 0.53, "pbr": 2.08, "per": 33.13}, {"date": "20171228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.46, "fluc_ratio": 0.46, "high_price": 976.4, "last_price": 975.98, "low_price": 966.45, "month": "12", "start_price": 971.65, "total_price": 88973442, "volume": 402177, "volume_price": 2209224, "year": "2017", "dividend_ratio": 0.53, "pbr": 2.09, "per": 33.33}, {"date": "20180102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.98, "fluc_ratio": 0.82, "high_price": 984.53, "last_price": 983.96, "low_price": 979.06, "month": "01", "start_price": 982.29, "total_price": 89728616, "volume": 395395, "volume_price": 1789428, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.11, "per": 33.56}, {"date": "20180103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.05, "fluc_ratio": 0.51, "high_price": 990, "last_price": 989.01, "low_price": 980.53, "month": "01", "start_price": 989.33, "total_price": 90189092, "volume": 506533, "volume_price": 2496276, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.12, "per": 33.73}, {"date": "20180104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.46, "fluc_ratio": -1.77, "high_price": 994.06, "last_price": 971.55, "low_price": 968.4, "month": "01", "start_price": 993.95, "total_price": 88603933, "volume": 501810, "volume_price": 2405487, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.08, "per": 33.11}, {"date": "20180105", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.77, "fluc_ratio": 1.01, "high_price": 983.32, "last_price": 981.32, "low_price": 974.92, "month": "01", "start_price": 976.25, "total_price": 89493168, "volume": 496782, "volume_price": 2106571, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.1, "per": 33.46}, {"date": "20180108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.02, "fluc_ratio": -1.02, "high_price": 985.93, "last_price": 971.3, "low_price": 965.86, "month": "01", "start_price": 985.93, "total_price": 88596770, "volume": 502852, "volume_price": 2239813, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.08, "per": 33.12}, {"date": "20180109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.13, "fluc_ratio": -0.94, "high_price": 972.27, "last_price": 962.17, "low_price": 958.01, "month": "01", "start_price": 972.17, "total_price": 87763928, "volume": 510557, "volume_price": 2148787, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.06, "per": 32.84}, {"date": "20180110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.9, "fluc_ratio": 0.2, "high_price": 966.73, "last_price": 964.07, "low_price": 953.61, "month": "01", "start_price": 966.65, "total_price": 88051869, "volume": 386111, "volume_price": 1911651, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.07, "per": 32.94}, {"date": "20180111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.91, "fluc_ratio": 0.72, "high_price": 974.96, "last_price": 970.98, "low_price": 959.33, "month": "01", "start_price": 961.34, "total_price": 88693077, "volume": 413913, "volume_price": 2218411, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.09, "per": 33.27}, {"date": "20180112", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.18, "fluc_ratio": -1.05, "high_price": 974.04, "last_price": 960.8, "low_price": 949.64, "month": "01", "start_price": 973.64, "total_price": 87780653, "volume": 331518, "volume_price": 2140691, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.07, "per": 32.95}, {"date": "20180115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.46, "fluc_ratio": -0.15, "high_price": 962.03, "last_price": 959.34, "low_price": 952.95, "month": "01", "start_price": 959.33, "total_price": 87664181, "volume": 317657, "volume_price": 1947500, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.06, "per": 32.86}, {"date": "20180116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 21.21, "fluc_ratio": 2.21, "high_price": 980.61, "last_price": 980.55, "low_price": 957.37, "month": "01", "start_price": 958.11, "total_price": 89618204, "volume": 311661, "volume_price": 2419069, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.11, "per": 33.6}, {"date": "20180117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.72, "fluc_ratio": 1.09, "high_price": 991.27, "last_price": 991.27, "low_price": 979.43, "month": "01", "start_price": 982.94, "total_price": 90605449, "volume": 510520, "volume_price": 2662527, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.14, "per": 34.02}, {"date": "20180118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.9, "fluc_ratio": 1.2, "high_price": 1005.67, "last_price": 1003.17, "low_price": 997.3, "month": "01", "start_price": 1002.39, "total_price": 91715568, "volume": 629736, "volume_price": 3445537, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.16, "per": 34.42}, {"date": "20180119", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.15, "fluc_ratio": -0.31, "high_price": 1008.72, "last_price": 1000.02, "low_price": 996.12, "month": "01", "start_price": 1008.72, "total_price": 91462794, "volume": 474007, "volume_price": 2465770, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.15, "per": 34.32}, {"date": "20180122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.81, "fluc_ratio": -1.18, "high_price": 1003.49, "last_price": 988.21, "low_price": 985.63, "month": "01", "start_price": 1003.49, "total_price": 90384044, "volume": 431428, "volume_price": 2294579, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.13, "per": 33.91}, {"date": "20180123", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11, "fluc_ratio": 1.11, "high_price": 999.39, "last_price": 999.21, "low_price": 989.58, "month": "01", "start_price": 993.8, "total_price": 91408032, "volume": 392904, "volume_price": 2344545, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.15, "per": 34.29}, {"date": "20180124", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.83, "fluc_ratio": 0.18, "high_price": 1004.99, "last_price": 1001.04, "low_price": 997.2, "month": "01", "start_price": 1000.32, "total_price": 91537718, "volume": 337526, "volume_price": 2126023, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.16, "per": 34.35}, {"date": "20180125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.69, "fluc_ratio": 1.07, "high_price": 1011.73, "last_price": 1011.73, "low_price": 1000.41, "month": "01", "start_price": 1001.52, "total_price": 92668684, "volume": 383337, "volume_price": 2341440, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.18, "per": 34.72}, {"date": "20180126", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.08, "fluc_ratio": 1.69, "high_price": 1028.81, "last_price": 1028.81, "low_price": 1015.68, "month": "01", "start_price": 1016.05, "total_price": 94240297, "volume": 358518, "volume_price": 2284570, "year": "2018", "dividend_ratio": 0.5, "pbr": 2.22, "per": 35.28}, {"date": "20180129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.68, "fluc_ratio": -0.16, "high_price": 1035.69, "last_price": 1027.13, "low_price": 1025.01, "month": "01", "start_price": 1035.64, "total_price": 94111178, "volume": 505840, "volume_price": 2573406, "year": "2018", "dividend_ratio": 0.5, "pbr": 2.21, "per": 35.21}, {"date": "20180130", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.94, "fluc_ratio": -1.16, "high_price": 1023.99, "last_price": 1015.19, "low_price": 1011.69, "month": "01", "start_price": 1023.66, "total_price": 93017221, "volume": 397047, "volume_price": 2057976, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.19, "per": 34.79}, {"date": "20180131", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.34, "fluc_ratio": -0.23, "high_price": 1015.66, "last_price": 1012.85, "low_price": 1001.4, "month": "01", "start_price": 1006.37, "total_price": 92809835, "volume": 414214, "volume_price": 2228987, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.18, "per": 34.66}, {"date": "20180201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.71, "fluc_ratio": 1.35, "high_price": 1027.45, "last_price": 1026.56, "low_price": 1014.79, "month": "02", "start_price": 1017.46, "total_price": 94067298, "volume": 481822, "volume_price": 2087480, "year": "2018", "dividend_ratio": 0.5, "pbr": 2.21, "per": 35.09}, {"date": "20180202", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.13, "fluc_ratio": -1.77, "high_price": 1026.3, "last_price": 1008.43, "low_price": 1000.64, "month": "02", "start_price": 1025.82, "total_price": 92421585, "volume": 437941, "volume_price": 2032249, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.17, "per": 34.5}, {"date": "20180205", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -42.69, "fluc_ratio": -4.23, "high_price": 990.43, "last_price": 965.74, "low_price": 965.74, "month": "02", "start_price": 983.69, "total_price": 88573173, "volume": 281520, "volume_price": 1642163, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.08, "per": 33.06}, {"date": "20180206", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.19, "fluc_ratio": -0.12, "high_price": 964.99, "last_price": 964.55, "low_price": 910.84, "month": "02", "start_price": 923.32, "total_price": 88475489, "volume": 378322, "volume_price": 2256708, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.08, "per": 33.07}, {"date": "20180207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.38, "fluc_ratio": -1.7, "high_price": 983.32, "last_price": 948.17, "low_price": 948.17, "month": "02", "start_price": 981.82, "total_price": 87003540, "volume": 309451, "volume_price": 1951757, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.05, "per": 32.51}, {"date": "20180208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 25.2, "fluc_ratio": 2.66, "high_price": 979.32, "last_price": 973.37, "low_price": 951.57, "month": "02", "start_price": 954.19, "total_price": 89964598, "volume": 293647, "volume_price": 1968039, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.1, "per": 33.36}, {"date": "20180209", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -22.08, "fluc_ratio": -2.27, "high_price": 959.28, "last_price": 951.29, "low_price": 941.49, "month": "02", "start_price": 941.49, "total_price": 87951013, "volume": 231405, "volume_price": 1346760, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.07, "per": 32.87}, {"date": "20180212", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.72, "fluc_ratio": 0.39, "high_price": 964.57, "last_price": 955.01, "low_price": 955.01, "month": "02", "start_price": 963.09, "total_price": 88305777, "volume": 260583, "volume_price": 1506227, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.07, "per": 32.91}, {"date": "20180213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.71, "fluc_ratio": -0.81, "high_price": 966.05, "last_price": 947.3, "low_price": 947.3, "month": "02", "start_price": 964.44, "total_price": 87606485, "volume": 282863, "volume_price": 1609743, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.05, "per": 32.64}, {"date": "20180214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.41, "fluc_ratio": 2.37, "high_price": 969.71, "last_price": 969.71, "low_price": 949.55, "month": "02", "start_price": 954.02, "total_price": 89727855, "volume": 210974, "volume_price": 1469702, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.1, "per": 33.42}, {"date": "20180219", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.17, "fluc_ratio": 2.29, "high_price": 991.88, "last_price": 991.88, "low_price": 977.06, "month": "02", "start_price": 978.16, "total_price": 91782069, "volume": 254861, "volume_price": 1505029, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.15, "per": 34.17}, {"date": "20180220", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.3, "fluc_ratio": -0.84, "high_price": 992.86, "last_price": 983.58, "low_price": 981.79, "month": "02", "start_price": 990.21, "total_price": 91112699, "volume": 304021, "volume_price": 2101573, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.13, "per": 33.94}, {"date": "20180221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.16, "fluc_ratio": 1.34, "high_price": 997.81, "last_price": 996.74, "low_price": 983.89, "month": "02", "start_price": 987.15, "total_price": 92349329, "volume": 283129, "volume_price": 1899043, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.16, "per": 34.43}, {"date": "20180222", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.03, "fluc_ratio": -0.6, "high_price": 995.94, "last_price": 990.71, "low_price": 984.81, "month": "02", "start_price": 992.97, "total_price": 91784763, "volume": 321628, "volume_price": 1751468, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.15, "per": 34.23}, {"date": "20180223", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.55, "fluc_ratio": 0.16, "high_price": 993.91, "last_price": 992.26, "low_price": 988.34, "month": "02", "start_price": 993.46, "total_price": 91825734, "volume": 280252, "volume_price": 1567878, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.16, "per": 34.3}, {"date": "20180226", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.91, "fluc_ratio": -0.6, "high_price": 1000.53, "last_price": 986.35, "low_price": 981.84, "month": "02", "start_price": 999.19, "total_price": 91250226, "volume": 231931, "volume_price": 1430526, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.14, "per": 34.12}, {"date": "20180227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.54, "fluc_ratio": -0.05, "high_price": 994.79, "last_price": 985.81, "low_price": 985.81, "month": "02", "start_price": 993.2, "total_price": 91155265, "volume": 285971, "volume_price": 1613632, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.15, "per": 34.14}, {"date": "20180228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.48, "fluc_ratio": -1.37, "high_price": 983.3, "last_price": 972.33, "low_price": 967.79, "month": "02", "start_price": 981.78, "total_price": 90004337, "volume": 329992, "volume_price": 1826586, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.14, "per": 33.97}, {"date": "20180302", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2, "fluc_ratio": 0.21, "high_price": 975.04, "last_price": 974.33, "low_price": 959.34, "month": "03", "start_price": 960.91, "total_price": 90215177, "volume": 208432, "volume_price": 1597077, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.14, "per": 34.01}, {"date": "20180305", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -22.17, "fluc_ratio": -2.28, "high_price": 975.63, "last_price": 952.16, "low_price": 952.16, "month": "03", "start_price": 974.39, "total_price": 88210015, "volume": 275848, "volume_price": 1451419, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.09, "per": 33.23}, {"date": "20180306", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.18, "fluc_ratio": 1.38, "high_price": 965.34, "last_price": 965.34, "low_price": 960.33, "month": "03", "start_price": 962.62, "total_price": 89475536, "volume": 249167, "volume_price": 1661750, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.12, "per": 33.71}, {"date": "20180307", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.36, "fluc_ratio": -1.59, "high_price": 968.46, "last_price": 949.98, "low_price": 949.95, "month": "03", "start_price": 967.73, "total_price": 88117345, "volume": 402994, "volume_price": 1482855, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.09, "per": 33.19}, {"date": "20180308", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.47, "fluc_ratio": 1.52, "high_price": 967.15, "last_price": 964.45, "low_price": 954.83, "month": "03", "start_price": 955.47, "total_price": 89473449, "volume": 377236, "volume_price": 1674404, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.12, "per": 33.65}, {"date": "20180309", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.1, "fluc_ratio": 1.77, "high_price": 981.9, "last_price": 981.55, "low_price": 970.09, "month": "03", "start_price": 970.09, "total_price": 91169106, "volume": 360634, "volume_price": 1750025, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.16, "per": 34.25}, {"date": "20180312", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.47, "fluc_ratio": 1.37, "high_price": 995.06, "last_price": 995.02, "low_price": 989.58, "month": "03", "start_price": 991.67, "total_price": 92473859, "volume": 309414, "volume_price": 1511503, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.19, "per": 34.72}, {"date": "20180313", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.35, "fluc_ratio": 0.44, "high_price": 999.65, "last_price": 999.37, "low_price": 991.44, "month": "03", "start_price": 995.83, "total_price": 93018384, "volume": 370435, "volume_price": 1794931, "year": "2018", "dividend_ratio": 0.5, "pbr": 2.19, "per": 34.84}, {"date": "20180314", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.19, "fluc_ratio": -0.22, "high_price": 997.6, "last_price": 997.18, "low_price": 993.85, "month": "03", "start_price": 995.72, "total_price": 92886300, "volume": 291686, "volume_price": 1608940, "year": "2018", "dividend_ratio": 0.5, "pbr": 2.19, "per": 34.77}, {"date": "20180315", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.66, "fluc_ratio": 0.27, "high_price": 1000.98, "last_price": 999.84, "low_price": 993.23, "month": "03", "start_price": 997.18, "total_price": 93126711, "volume": 349843, "volume_price": 1637551, "year": "2018", "dividend_ratio": 0.5, "pbr": 2.19, "per": 34.84}, {"date": "20180316", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.53, "fluc_ratio": 0.05, "high_price": 1002.75, "last_price": 1000.37, "low_price": 993.84, "month": "03", "start_price": 1002.29, "total_price": 93199009, "volume": 276814, "volume_price": 1615593, "year": "2018", "dividend_ratio": 0.5, "pbr": 2.19, "per": 34.85}, {"date": "20180319", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.2, "fluc_ratio": -1.32, "high_price": 1001.52, "last_price": 987.17, "low_price": 987.17, "month": "03", "start_price": 1001.52, "total_price": 92036394, "volume": 281687, "volume_price": 1337424, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.17, "per": 34.4}, {"date": "20180320", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2, "fluc_ratio": 0.2, "high_price": 989.17, "last_price": 989.17, "low_price": 979.67, "month": "03", "start_price": 981.89, "total_price": 92226423, "volume": 216857, "volume_price": 1441452, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.17, "per": 34.38}, {"date": "20180321", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.46, "fluc_ratio": -0.45, "high_price": 994.18, "last_price": 984.71, "low_price": 984.69, "month": "03", "start_price": 991.62, "total_price": 91835403, "volume": 278789, "volume_price": 1489283, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.16, "per": 34.22}, {"date": "20180322", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.61, "fluc_ratio": -1.18, "high_price": 989.23, "last_price": 973.1, "low_price": 970.8, "month": "03", "start_price": 987.67, "total_price": 90761600, "volume": 334090, "volume_price": 1815884, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.14, "per": 33.3}, {"date": "20180323", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -41, "fluc_ratio": -4.21, "high_price": 961.87, "last_price": 932.1, "low_price": 932.03, "month": "03", "start_price": 953.94, "total_price": 86925841, "volume": 294030, "volume_price": 1602258, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.05, "per": 30.74}, {"date": "20180326", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 25.35, "fluc_ratio": 2.72, "high_price": 957.46, "last_price": 957.45, "low_price": 924.92, "month": "03", "start_price": 934.04, "total_price": 89272978, "volume": 228463, "volume_price": 1571715, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.11, "per": 31.62}, {"date": "20180327", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.5, "fluc_ratio": 0.57, "high_price": 967.55, "last_price": 962.95, "low_price": 958.3, "month": "03", "start_price": 966.67, "total_price": 89786005, "volume": 239088, "volume_price": 1719520, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.12, "per": 31.77}, {"date": "20180328", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.45, "fluc_ratio": -1.29, "high_price": 958.9, "last_price": 950.5, "low_price": 944.27, "month": "03", "start_price": 952.97, "total_price": 88970007, "volume": 348103, "volume_price": 1783888, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.09, "per": 31.36}, {"date": "20180329", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.01, "fluc_ratio": 1.26, "high_price": 962.51, "last_price": 962.51, "low_price": 952.25, "month": "03", "start_price": 953.8, "total_price": 90061923, "volume": 267173, "volume_price": 1715594, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.12, "per": 31.86}, {"date": "20180330", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.32, "fluc_ratio": 0.55, "high_price": 968.39, "last_price": 967.83, "low_price": 962.35, "month": "03", "start_price": 965.66, "total_price": 90605398, "volume": 234427, "volume_price": 1533344, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.14, "per": 32.04}, {"date": "20180402", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.56, "fluc_ratio": -0.88, "high_price": 972.18, "last_price": 959.27, "low_price": 958.18, "month": "04", "start_price": 972.18, "total_price": 89806241, "volume": 311466, "volume_price": 1934680, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.12, "per": 31.8}, {"date": "20180403", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.52, "fluc_ratio": 0.16, "high_price": 960.8, "last_price": 960.79, "low_price": 946.62, "month": "04", "start_price": 947.51, "total_price": 89970264, "volume": 316644, "volume_price": 1454912, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.12, "per": 31.46}, {"date": "20180404", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.71, "fluc_ratio": -1.95, "high_price": 965.33, "last_price": 942.08, "low_price": 939.97, "month": "04", "start_price": 965.33, "total_price": 88210365, "volume": 330850, "volume_price": 1734479, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.07, "per": 30.81}, {"date": "20180405", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.22, "fluc_ratio": 0.98, "high_price": 954.95, "last_price": 951.3, "low_price": 949.2, "month": "04", "start_price": 950.29, "total_price": 89098738, "volume": 263670, "volume_price": 1310428, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.1, "per": 31.17}, {"date": "20180406", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.53, "fluc_ratio": -0.58, "high_price": 949.3, "last_price": 945.77, "low_price": 943.96, "month": "04", "start_price": 948.75, "total_price": 88602829, "volume": 359763, "volume_price": 1325417, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.09, "per": 31}, {"date": "20180409", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.67, "fluc_ratio": -0.49, "high_price": 942.45, "last_price": 941.1, "low_price": 936.9, "month": "04", "start_price": 938.3, "total_price": 88763364, "volume": 302534, "volume_price": 1276317, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.08, "per": 30.84}, {"date": "20180410", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.01, "fluc_ratio": -0.11, "high_price": 941.75, "last_price": 940.09, "low_price": 930.33, "month": "04", "start_price": 941.68, "total_price": 88692958, "volume": 325373, "volume_price": 1508131, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.07, "per": 30.82}, {"date": "20180411", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.14, "fluc_ratio": 1.61, "high_price": 955.48, "last_price": 955.23, "low_price": 944.14, "month": "04", "start_price": 945.57, "total_price": 90124161, "volume": 299136, "volume_price": 1530072, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.11, "per": 31.33}, {"date": "20180412", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.16, "fluc_ratio": 1.06, "high_price": 966.65, "last_price": 965.39, "low_price": 956.6, "month": "04", "start_price": 956.85, "total_price": 91089165, "volume": 318140, "volume_price": 1801224, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.13, "per": 31.62}, {"date": "20180413", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.53, "fluc_ratio": 0.99, "high_price": 976.47, "last_price": 974.92, "low_price": 966.82, "month": "04", "start_price": 970.5, "total_price": 92037511, "volume": 399252, "volume_price": 1879510, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.15, "per": 31.91}, {"date": "20180416", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.39, "fluc_ratio": 0.66, "high_price": 981.31, "last_price": 981.31, "low_price": 974.11, "month": "04", "start_price": 978.52, "total_price": 92773360, "volume": 365827, "volume_price": 1829648, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.16, "per": 32.16}, {"date": "20180417", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.52, "fluc_ratio": 1.17, "high_price": 993.63, "last_price": 992.83, "low_price": 983.05, "month": "04", "start_price": 985.48, "total_price": 93976997, "volume": 440648, "volume_price": 2170021, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.18, "per": 32.42}, {"date": "20180418", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.16, "fluc_ratio": -0.42, "high_price": 999.37, "last_price": 988.67, "low_price": 984.38, "month": "04", "start_price": 997.86, "total_price": 93639243, "volume": 575737, "volume_price": 2366669, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.18, "per": 32.36}, {"date": "20180419", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.23, "fluc_ratio": -0.43, "high_price": 992.08, "last_price": 984.44, "low_price": 981, "month": "04", "start_price": 990.95, "total_price": 93280198, "volume": 697459, "volume_price": 2306252, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.17, "per": 32.23}, {"date": "20180420", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.95, "fluc_ratio": 0.6, "high_price": 992.8, "last_price": 990.39, "low_price": 983.87, "month": "04", "start_price": 985.26, "total_price": 93932592, "volume": 641782, "volume_price": 1791216, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.17, "per": 32.25}, {"date": "20180423", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.51, "fluc_ratio": -0.35, "high_price": 997.54, "last_price": 986.88, "low_price": 985.4, "month": "04", "start_price": 990.59, "total_price": 93575452, "volume": 499184, "volume_price": 1650727, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.15, "per": 31.9}, {"date": "20180424", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.47, "fluc_ratio": -0.45, "high_price": 992.71, "last_price": 982.41, "low_price": 979.34, "month": "04", "start_price": 988.62, "total_price": 93177461, "volume": 463107, "volume_price": 1584737, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.13, "per": 31.72}, {"date": "20180425", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.3, "fluc_ratio": -0.95, "high_price": 985.93, "last_price": 973.11, "low_price": 967.57, "month": "04", "start_price": 978.3, "total_price": 92302285, "volume": 385789, "volume_price": 1397482, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.11, "per": 31.4}, {"date": "20180426", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.41, "fluc_ratio": 0.86, "high_price": 984.11, "last_price": 981.52, "low_price": 977.01, "month": "04", "start_price": 980.23, "total_price": 93123284, "volume": 296036, "volume_price": 1193383, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.13, "per": 31.69}, {"date": "20180427", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.68, "fluc_ratio": 0.68, "high_price": 989.58, "last_price": 988.2, "low_price": 983.16, "month": "04", "start_price": 987.71, "total_price": 93773582, "volume": 462318, "volume_price": 1784783, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.15, "per": 31.92}, {"date": "20180430", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.47, "fluc_ratio": -1.06, "high_price": 990.01, "last_price": 977.73, "low_price": 972.43, "month": "04", "start_price": 989.7, "total_price": 92859069, "volume": 489692, "volume_price": 1784121, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.13, "per": 31.59}, {"date": "20180502", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.89, "fluc_ratio": -0.91, "high_price": 976.85, "last_price": 968.84, "low_price": 966.15, "month": "05", "start_price": 976.6, "total_price": 90891037, "volume": 407948, "volume_price": 1696224, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.1, "per": 37.46}, {"date": "20180503", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.65, "fluc_ratio": -0.07, "high_price": 973.63, "last_price": 968.19, "low_price": 967.21, "month": "05", "start_price": 968.76, "total_price": 90862440, "volume": 503855, "volume_price": 1707062, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.1, "per": 37.48}, {"date": "20180504", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.84, "fluc_ratio": -0.81, "high_price": 968.74, "last_price": 960.35, "low_price": 960.35, "month": "05", "start_price": 968.47, "total_price": 90135518, "volume": 341219, "volume_price": 1206427, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.08, "per": 37.18}, {"date": "20180508", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -21.8, "fluc_ratio": -2.27, "high_price": 965.27, "last_price": 938.55, "low_price": 938.55, "month": "05", "start_price": 963.18, "total_price": 88092674, "volume": 341233, "volume_price": 1309179, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.03, "per": 36.34}, {"date": "20180509", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 21.2, "fluc_ratio": 2.26, "high_price": 960.25, "last_price": 959.75, "low_price": 927.76, "month": "05", "start_price": 944.31, "total_price": 90094789, "volume": 306714, "volume_price": 1430667, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.08, "per": 37.16}, {"date": "20180510", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.21, "fluc_ratio": 0.65, "high_price": 966.71, "last_price": 965.96, "low_price": 955.57, "month": "05", "start_price": 959.82, "total_price": 90710880, "volume": 244706, "volume_price": 1198070, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.09, "per": 37.41}, {"date": "20180511", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.18, "fluc_ratio": 1.47, "high_price": 980.43, "last_price": 980.14, "low_price": 968.82, "month": "05", "start_price": 968.93, "total_price": 92114700, "volume": 299428, "volume_price": 1362875, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.12, "per": 37.81}, {"date": "20180514", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.42, "fluc_ratio": -0.25, "high_price": 987, "last_price": 977.72, "low_price": 972.64, "month": "05", "start_price": 985.66, "total_price": 91919060, "volume": 259703, "volume_price": 1248448, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.1, "per": 37.5}, {"date": "20180515", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.92, "fluc_ratio": -0.3, "high_price": 981.6, "last_price": 974.8, "low_price": 971.19, "month": "05", "start_price": 981.5, "total_price": 91779236, "volume": 310038, "volume_price": 1276931, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.1, "per": 37.51}, {"date": "20180516", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -19.05, "fluc_ratio": -1.95, "high_price": 965.48, "last_price": 955.75, "low_price": 950.59, "month": "05", "start_price": 965.48, "total_price": 89981114, "volume": 316450, "volume_price": 1320937, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.06, "per": 36.86}, {"date": "20180517", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.85, "fluc_ratio": 1.24, "high_price": 970.33, "last_price": 967.6, "low_price": 958.42, "month": "05", "start_price": 958.42, "total_price": 91140898, "volume": 251573, "volume_price": 1251199, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.08, "per": 37.14}, {"date": "20180518", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.67, "fluc_ratio": 1.93, "high_price": 986.62, "last_price": 986.27, "low_price": 968.9, "month": "05", "start_price": 969.08, "total_price": 92910668, "volume": 289606, "volume_price": 1386178, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.12, "per": 37.81}, {"date": "20180521", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.65, "fluc_ratio": 0.57, "high_price": 995.94, "last_price": 991.92, "low_price": 987.27, "month": "05", "start_price": 988.21, "total_price": 93437237, "volume": 272124, "volume_price": 1249267, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.12, "per": 37.86}, {"date": "20180523", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.59, "fluc_ratio": 0.06, "high_price": 997.99, "last_price": 992.51, "low_price": 992.07, "month": "05", "start_price": 996.14, "total_price": 93497411, "volume": 281226, "volume_price": 1462016, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.13, "per": 38.07}, {"date": "20180524", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.11, "fluc_ratio": 0.31, "high_price": 996.32, "last_price": 995.62, "low_price": 986.7, "month": "05", "start_price": 993.6, "total_price": 93790227, "volume": 371453, "volume_price": 1420898, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.14, "per": 38.17}, {"date": "20180525", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.51, "fluc_ratio": -0.65, "high_price": 993.19, "last_price": 989.11, "low_price": 980.32, "month": "05", "start_price": 984.51, "total_price": 93178585, "volume": 396108, "volume_price": 1614442, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.13, "per": 38}, {"date": "20180528", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.52, "fluc_ratio": 0.46, "high_price": 994.83, "last_price": 993.63, "low_price": 987.68, "month": "05", "start_price": 987.68, "total_price": 93624495, "volume": 544469, "volume_price": 1714088, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.14, "per": 38.16}, {"date": "20180529", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.71, "fluc_ratio": -0.47, "high_price": 997.64, "last_price": 988.92, "low_price": 988.92, "month": "05", "start_price": 994.94, "total_price": 93180647, "volume": 381235, "volume_price": 2017419, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.13, "per": 38.02}, {"date": "20180530", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.65, "fluc_ratio": 0.07, "high_price": 991.55, "last_price": 989.57, "low_price": 977.96, "month": "05", "start_price": 991.28, "total_price": 93137148, "volume": 374335, "volume_price": 1934214, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.13, "per": 38.02}, {"date": "20180531", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.53, "fluc_ratio": 0.26, "high_price": 995.06, "last_price": 992.1, "low_price": 987.17, "month": "05", "start_price": 995.06, "total_price": 93391841, "volume": 443583, "volume_price": 1814387, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.13, "per": 38.1}, {"date": "20180601", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.57, "fluc_ratio": 0.26, "high_price": 995.06, "last_price": 994.67, "low_price": 988.74, "month": "06", "start_price": 992.04, "total_price": 93648383, "volume": 359547, "volume_price": 1667670, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.14, "per": 38.18}, {"date": "20180604", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.15, "fluc_ratio": 0.22, "high_price": 1002.62, "last_price": 996.82, "low_price": 994.78, "month": "06", "start_price": 1000.11, "total_price": 93848872, "volume": 281848, "volume_price": 1550139, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.14, "per": 38.29}, {"date": "20180605", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.88, "fluc_ratio": 0.29, "high_price": 1001.94, "last_price": 999.7, "low_price": 995.72, "month": "06", "start_price": 1001.76, "total_price": 94182503, "volume": 500907, "volume_price": 2000714, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.11, "per": 32.79}, {"date": "20180607", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.6, "fluc_ratio": 0.76, "high_price": 1007.3, "last_price": 1007.3, "low_price": 1000.84, "month": "06", "start_price": 1002.9, "total_price": 94897694, "volume": 292701, "volume_price": 1409771, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.13, "per": 33.08}, {"date": "20180608", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.16, "fluc_ratio": -0.71, "high_price": 1007.2, "last_price": 1000.14, "low_price": 999.07, "month": "06", "start_price": 1007.18, "total_price": 94204221, "volume": 255657, "volume_price": 1314087, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.12, "per": 32.86}, {"date": "20180611", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.49, "fluc_ratio": -0.45, "high_price": 1002.6, "last_price": 995.65, "low_price": 992.86, "month": "06", "start_price": 1000.26, "total_price": 93758316, "volume": 250591, "volume_price": 1309177, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.11, "per": 32.73}, {"date": "20180612", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.53, "fluc_ratio": -0.25, "high_price": 998.26, "last_price": 993.12, "low_price": 988.48, "month": "06", "start_price": 997.5, "total_price": 93478973, "volume": 292813, "volume_price": 1282617, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.1, "per": 32.79}, {"date": "20180614", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.9, "fluc_ratio": -1.3, "high_price": 992.22, "last_price": 980.22, "low_price": 977, "month": "06", "start_price": 992.22, "total_price": 92021149, "volume": 213633, "volume_price": 1353273, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.07, "per": 32.36}, {"date": "20180615", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.02, "fluc_ratio": -0.51, "high_price": 984.86, "last_price": 975.2, "low_price": 970.45, "month": "06", "start_price": 982.41, "total_price": 91523526, "volume": 191716, "volume_price": 1370308, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.06, "per": 32.17}, {"date": "20180618", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -33.46, "fluc_ratio": -3.43, "high_price": 973.43, "last_price": 941.74, "low_price": 934.7, "month": "06", "start_price": 973.43, "total_price": 88500808, "volume": 199583, "volume_price": 1278100, "year": "2018", "dividend_ratio": 0.64, "pbr": 1.98, "per": 30.94}, {"date": "20180619", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.91, "fluc_ratio": -1.9, "high_price": 953.25, "last_price": 923.83, "low_price": 923.41, "month": "06", "start_price": 943.83, "total_price": 86821140, "volume": 253624, "volume_price": 1430665, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.95, "per": 30.4}, {"date": "20180620", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.23, "fluc_ratio": 2.41, "high_price": 946.06, "last_price": 946.06, "low_price": 926.11, "month": "06", "start_price": 927.63, "total_price": 88935428, "volume": 280519, "volume_price": 1436697, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.0, "per": 31.19}, {"date": "20180621", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.92, "fluc_ratio": -1.47, "high_price": 947.2, "last_price": 932.14, "low_price": 932.12, "month": "06", "start_price": 946.85, "total_price": 87637750, "volume": 196284, "volume_price": 1187369, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.97, "per": 30.76}, {"date": "20180622", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.61, "fluc_ratio": 0.39, "high_price": 935.75, "last_price": 935.75, "low_price": 920.1, "month": "06", "start_price": 931.34, "total_price": 87956440, "volume": 241380, "volume_price": 1402479, "year": "2018", "dividend_ratio": 0.64, "pbr": 1.98, "per": 30.93}, {"date": "20180625", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.86, "fluc_ratio": 0.2, "high_price": 937.81, "last_price": 937.61, "low_price": 928.3, "month": "06", "start_price": 936.57, "total_price": 88129813, "volume": 168472, "volume_price": 872205, "year": "2018", "dividend_ratio": 0.64, "pbr": 1.99, "per": 31.05}, {"date": "20180626", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.42, "fluc_ratio": -0.68, "high_price": 931.88, "last_price": 931.19, "low_price": 914.34, "month": "06", "start_price": 925.5, "total_price": 87537037, "volume": 174909, "volume_price": 986137, "year": "2018", "dividend_ratio": 0.64, "pbr": 1.98, "per": 30.89}, {"date": "20180627", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.52, "fluc_ratio": -0.16, "high_price": 941.13, "last_price": 929.67, "low_price": 929.67, "month": "06", "start_price": 931.32, "total_price": 87410281, "volume": 215373, "volume_price": 1230144, "year": "2018", "dividend_ratio": 0.64, "pbr": 1.98, "per": 30.84}, {"date": "20180628", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -20.29, "fluc_ratio": -2.18, "high_price": 927.4, "last_price": 909.38, "low_price": 909.38, "month": "06", "start_price": 924.77, "total_price": 85612820, "volume": 226382, "volume_price": 971987, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.04, "per": 36.04}, {"date": "20180629", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.11, "fluc_ratio": 1.22, "high_price": 921.81, "last_price": 920.49, "low_price": 900.93, "month": "06", "start_price": 915.1, "total_price": 86306199, "volume": 166766, "volume_price": 881077, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.07, "per": 36.47}, {"date": "20180702", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -31.98, "fluc_ratio": -3.47, "high_price": 923.21, "last_price": 888.51, "low_price": 888.45, "month": "07", "start_price": 921.64, "total_price": 83531278, "volume": 198631, "volume_price": 963252, "year": "2018", "dividend_ratio": 0.66, "pbr": 2.0, "per": 35.19}, {"date": "20180703", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.44, "fluc_ratio": 0.72, "high_price": 901.68, "last_price": 894.95, "low_price": 876.28, "month": "07", "start_price": 896.02, "total_price": 84410436, "volume": 313372, "volume_price": 1343788, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.02, "per": 35.6}, {"date": "20180704", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.69, "fluc_ratio": 0.19, "high_price": 898.66, "last_price": 896.64, "low_price": 889.33, "month": "07", "start_price": 893.32, "total_price": 84493054, "volume": 231586, "volume_price": 986049, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.03, "per": 35.83}, {"date": "20180705", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.36, "fluc_ratio": -0.82, "high_price": 898.22, "last_price": 889.28, "low_price": 877.48, "month": "07", "start_price": 896.87, "total_price": 83686858, "volume": 184200, "volume_price": 850867, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.02, "per": 35.62}, {"date": "20180706", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.74, "fluc_ratio": 2.33, "high_price": 910.98, "last_price": 910.02, "low_price": 885.28, "month": "07", "start_price": 889.6, "total_price": 85562645, "volume": 223328, "volume_price": 1026084, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.05, "per": 36.16}, {"date": "20180709", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.34, "fluc_ratio": 0.26, "high_price": 916.29, "last_price": 912.36, "low_price": 906.51, "month": "07", "start_price": 909.57, "total_price": 85950472, "volume": 158528, "volume_price": 766950, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.05, "per": 36.17}, {"date": "20180710", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.42, "fluc_ratio": 0.92, "high_price": 921.92, "last_price": 920.78, "low_price": 916.75, "month": "07", "start_price": 917.99, "total_price": 87035401, "volume": 167095, "volume_price": 919557, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.08, "per": 36.71}, {"date": "20180711", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.39, "fluc_ratio": 0.37, "high_price": 929.05, "last_price": 924.17, "low_price": 918.61, "month": "07", "start_price": 923.48, "total_price": 87350410, "volume": 167322, "volume_price": 915563, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.07, "per": 36.48}, {"date": "20180712", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 25.46, "fluc_ratio": 2.75, "high_price": 950.37, "last_price": 949.63, "low_price": 928.68, "month": "07", "start_price": 937.2, "total_price": 89598071, "volume": 160986, "volume_price": 963908, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.11, "per": 37.22}, {"date": "20180713", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.3, "fluc_ratio": 0.98, "high_price": 962.35, "last_price": 958.93, "low_price": 953.9, "month": "07", "start_price": 954.11, "total_price": 90479404, "volume": 152952, "volume_price": 922075, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.13, "per": 37.59}, {"date": "20180716", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.92, "fluc_ratio": -0.41, "high_price": 963.34, "last_price": 955.01, "low_price": 948.72, "month": "07", "start_price": 961.46, "total_price": 90292060, "volume": 169338, "volume_price": 951445, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.12, "per": 37.46}, {"date": "20180717", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.68, "fluc_ratio": -0.18, "high_price": 956.72, "last_price": 953.33, "low_price": 948.61, "month": "07", "start_price": 955.97, "total_price": 90176053, "volume": 182296, "volume_price": 1140108, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.12, "per": 37.42}, {"date": "20180718", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.95, "fluc_ratio": -0.83, "high_price": 960.79, "last_price": 945.38, "low_price": 929.89, "month": "07", "start_price": 955.81, "total_price": 89981463, "volume": 265265, "volume_price": 1208784, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.11, "per": 37.2}, {"date": "20180719", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.97, "fluc_ratio": -1.8, "high_price": 945.79, "last_price": 928.41, "low_price": 926.23, "month": "07", "start_price": 945.35, "total_price": 88367172, "volume": 217527, "volume_price": 1155071, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.08, "per": 36.61}, {"date": "20180720", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.99, "fluc_ratio": -0.54, "high_price": 932.51, "last_price": 923.42, "low_price": 915.85, "month": "07", "start_price": 927.25, "total_price": 87897571, "volume": 171900, "volume_price": 1086038, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.06, "per": 36.34}, {"date": "20180723", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -33.23, "fluc_ratio": -3.6, "high_price": 927.42, "last_price": 890.19, "low_price": 890.17, "month": "07", "start_price": 927.18, "total_price": 84737317, "volume": 167382, "volume_price": 1032742, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.98, "per": 34.88}, {"date": "20180724", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.32, "fluc_ratio": 0.71, "high_price": 899.95, "last_price": 896.51, "low_price": 888.74, "month": "07", "start_price": 892.57, "total_price": 85375766, "volume": 127096, "volume_price": 843618, "year": "2018", "dividend_ratio": 0.66, "pbr": 2.0, "per": 35.26}, {"date": "20180725", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.36, "fluc_ratio": -1.16, "high_price": 901.58, "last_price": 886.15, "low_price": 882.22, "month": "07", "start_price": 899.85, "total_price": 84404193, "volume": 174014, "volume_price": 1082641, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.98, "per": 34.93}, {"date": "20180726", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.05, "fluc_ratio": 2.15, "high_price": 905.39, "last_price": 905.2, "low_price": 889.18, "month": "07", "start_price": 893.9, "total_price": 86247727, "volume": 127088, "volume_price": 832808, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.03, "per": 35.75}, {"date": "20180727", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.09, "fluc_ratio": 1.56, "high_price": 919.29, "last_price": 919.29, "low_price": 904.15, "month": "07", "start_price": 907.72, "total_price": 87600339, "volume": 138652, "volume_price": 957191, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.06, "per": 36.23}, {"date": "20180730", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.4, "fluc_ratio": -0.91, "high_price": 920.85, "last_price": 910.89, "low_price": 906.88, "month": "07", "start_price": 919.17, "total_price": 86800391, "volume": 130780, "volume_price": 840330, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.04, "per": 35.74}, {"date": "20180731", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.06, "fluc_ratio": 0.34, "high_price": 913.95, "last_price": 913.95, "low_price": 906.02, "month": "07", "start_price": 909.27, "total_price": 87086182, "volume": 201472, "volume_price": 1184889, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.04, "per": 35.87}, {"date": "20180801", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.79, "fluc_ratio": 0.85, "high_price": 922.03, "last_price": 921.74, "low_price": 913.2, "month": "08", "start_price": 915.64, "total_price": 87829442, "volume": 207200, "volume_price": 1066645, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.07, "per": 36.32}, {"date": "20180802", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.86, "fluc_ratio": -0.74, "high_price": 921.86, "last_price": 914.88, "low_price": 910.26, "month": "08", "start_price": 919.95, "total_price": 87252471, "volume": 194845, "volume_price": 1058894, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.05, "per": 36.06}, {"date": "20180803", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.76, "fluc_ratio": 0.85, "high_price": 922.64, "last_price": 922.64, "low_price": 918.34, "month": "08", "start_price": 919.32, "total_price": 87996438, "volume": 174889, "volume_price": 996809, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.07, "per": 36.32}, {"date": "20180806", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.04, "fluc_ratio": -0.76, "high_price": 926.42, "last_price": 915.6, "low_price": 915.48, "month": "08", "start_price": 925.3, "total_price": 87472145, "volume": 151909, "volume_price": 804363, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.05, "per": 35.99}, {"date": "20180807", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.55, "fluc_ratio": 0.06, "high_price": 917.41, "last_price": 916.15, "low_price": 909.59, "month": "08", "start_price": 916.27, "total_price": 87725155, "volume": 177774, "volume_price": 1105372, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.06, "per": 36.1}, {"date": "20180808", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.18, "fluc_ratio": -0.13, "high_price": 920.88, "last_price": 914.97, "low_price": 912.09, "month": "08", "start_price": 918.9, "total_price": 87520296, "volume": 289376, "volume_price": 1519394, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.06, "per": 35.97}, {"date": "20180809", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.3, "fluc_ratio": 0.69, "high_price": 921.57, "last_price": 921.27, "low_price": 914.87, "month": "08", "start_price": 917.94, "total_price": 88120644, "volume": 294908, "volume_price": 1402485, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.07, "per": 36.29}, {"date": "20180810", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.67, "fluc_ratio": -0.83, "high_price": 922.71, "last_price": 913.6, "low_price": 909.46, "month": "08", "start_price": 922.23, "total_price": 87395520, "volume": 196345, "volume_price": 1213105, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.06, "per": 36}, {"date": "20180813", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -31.8, "fluc_ratio": -3.48, "high_price": 908.02, "last_price": 881.8, "low_price": 881.03, "month": "08", "start_price": 908.02, "total_price": 84446682, "volume": 181014, "volume_price": 1160599, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.99, "per": 34.74}, {"date": "20180814", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.47, "fluc_ratio": 0.51, "high_price": 893.54, "last_price": 886.27, "low_price": 882.78, "month": "08", "start_price": 884.65, "total_price": 84892980, "volume": 166971, "volume_price": 1040435, "year": "2018", "dividend_ratio": 0.66, "pbr": 2.0, "per": 34.99}, {"date": "20180816", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.47, "fluc_ratio": -0.28, "high_price": 884.68, "last_price": 883.8, "low_price": 864.74, "month": "08", "start_price": 873.55, "total_price": 84658077, "volume": 183278, "volume_price": 1005618, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.99, "per": 34.58}, {"date": "20180817", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.23, "fluc_ratio": 0.59, "high_price": 891.02, "last_price": 889.03, "low_price": 886.26, "month": "08", "start_price": 891.02, "total_price": 85172705, "volume": 195840, "volume_price": 971550, "year": "2018", "dividend_ratio": 0.66, "pbr": 2.0, "per": 34.73}, {"date": "20180820", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.26, "fluc_ratio": -0.59, "high_price": 894.35, "last_price": 883.77, "low_price": 882.9, "month": "08", "start_price": 892.34, "total_price": 84662950, "volume": 124182, "volume_price": 784882, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.99, "per": 34.52}, {"date": "20180821", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.64, "fluc_ratio": 2, "high_price": 903.29, "last_price": 901.41, "low_price": 885.63, "month": "08", "start_price": 886.29, "total_price": 86370486, "volume": 188089, "volume_price": 1051221, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.03, "per": 35.23}, {"date": "20180822", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.09, "fluc_ratio": 0.34, "high_price": 909.55, "last_price": 904.5, "low_price": 903.97, "month": "08", "start_price": 908.51, "total_price": 86669123, "volume": 190349, "volume_price": 1039915, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.03, "per": 35.22}, {"date": "20180823", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.38, "fluc_ratio": 0.48, "high_price": 910.49, "last_price": 908.88, "low_price": 901.03, "month": "08", "start_price": 907.7, "total_price": 87110095, "volume": 164248, "volume_price": 989567, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.04, "per": 35.39}, {"date": "20180824", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.51, "fluc_ratio": 0.72, "high_price": 917.03, "last_price": 915.39, "low_price": 903.11, "month": "08", "start_price": 906.93, "total_price": 87798177, "volume": 158249, "volume_price": 1037905, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.06, "per": 35.69}, {"date": "20180827", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.98, "fluc_ratio": 0.87, "high_price": 923.48, "last_price": 923.37, "low_price": 913.71, "month": "08", "start_price": 916.01, "total_price": 88643407, "volume": 154862, "volume_price": 1047013, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.08, "per": 36.11}, {"date": "20180828", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.57, "fluc_ratio": -0.39, "high_price": 929.85, "last_price": 919.8, "low_price": 918.79, "month": "08", "start_price": 929.26, "total_price": 88271854, "volume": 182701, "volume_price": 1073113, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.08, "per": 35.96}, {"date": "20180829", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.45, "fluc_ratio": 0.81, "high_price": 927.35, "last_price": 927.25, "low_price": 919.34, "month": "08", "start_price": 923.53, "total_price": 88984820, "volume": 178336, "volume_price": 1061803, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.09, "per": 36.28}, {"date": "20180830", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0, "fluc_ratio": 0, "high_price": 930.47, "last_price": 927.25, "low_price": 922.77, "month": "08", "start_price": 929.68, "total_price": 89061818, "volume": 182820, "volume_price": 1091511, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.09, "per": 36.22}, {"date": "20180831", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.2, "fluc_ratio": 1.1, "high_price": 939.12, "last_price": 937.45, "low_price": 922.49, "month": "08", "start_price": 926.65, "total_price": 90141663, "volume": 188855, "volume_price": 1069274, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.1, "per": 36.47}, {"date": "20180903", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.56, "fluc_ratio": -0.49, "high_price": 940.49, "last_price": 932.89, "low_price": 930.53, "month": "09", "start_price": 938.56, "total_price": 89704238, "volume": 175301, "volume_price": 1133994, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.09, "per": 36.22}, {"date": "20180904", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.91, "fluc_ratio": 0.53, "high_price": 939.36, "last_price": 937.8, "low_price": 931.67, "month": "09", "start_price": 934.46, "total_price": 90180702, "volume": 174697, "volume_price": 1273796, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.11, "per": 36.53}, {"date": "20180905", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.83, "fluc_ratio": -0.73, "high_price": 940.69, "last_price": 930.97, "low_price": 930.97, "month": "09", "start_price": 937.2, "total_price": 89526633, "volume": 192555, "volume_price": 1269452, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.09, "per": 36.22}, {"date": "20180906", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.04, "fluc_ratio": -0.76, "high_price": 931.79, "last_price": 923.93, "low_price": 922.45, "month": "09", "start_price": 931.67, "total_price": 88850147, "volume": 195863, "volume_price": 1173859, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.07, "per": 35.93}, {"date": "20180907", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.63, "fluc_ratio": 0.39, "high_price": 928.57, "last_price": 927.56, "low_price": 916.56, "month": "09", "start_price": 928.16, "total_price": 89205683, "volume": 160562, "volume_price": 1073999, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.06, "per": 35.67}, {"date": "20180910", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.08, "fluc_ratio": -1.19, "high_price": 928.41, "last_price": 916.48, "low_price": 915.84, "month": "09", "start_price": 928.35, "total_price": 88136040, "volume": 143381, "volume_price": 875169, "year": "2018", "dividend_ratio": 0.64, "pbr": 1.98, "per": 34.59}, {"date": "20180911", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.25, "fluc_ratio": -0.03, "high_price": 920.7, "last_price": 916.23, "low_price": 911.9, "month": "09", "start_price": 914.68, "total_price": 88111915, "volume": 146086, "volume_price": 829548, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.0, "per": 34.9}, {"date": "20180912", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.25, "fluc_ratio": 0.14, "high_price": 922.68, "last_price": 917.48, "low_price": 907.72, "month": "09", "start_price": 922.47, "total_price": 88242638, "volume": 157953, "volume_price": 978244, "year": "2018", "dividend_ratio": 0.64, "pbr": 1.99, "per": 34.77}, {"date": "20180913", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.43, "fluc_ratio": 0.16, "high_price": 918.91, "last_price": 918.91, "low_price": 913.22, "month": "09", "start_price": 916.21, "total_price": 88574975, "volume": 152340, "volume_price": 1122111, "year": "2018", "dividend_ratio": 0.64, "pbr": 1.99, "per": 34.76}, {"date": "20180914", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.1, "fluc_ratio": 0.01, "high_price": 922.89, "last_price": 919.01, "low_price": 917.64, "month": "09", "start_price": 922.45, "total_price": 88572729, "volume": 160977, "volume_price": 1150033, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.0, "per": 34.88}, {"date": "20180917", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.03, "fluc_ratio": -0.98, "high_price": 918.88, "last_price": 909.98, "low_price": 906.81, "month": "09", "start_price": 918.86, "total_price": 87703927, "volume": 168027, "volume_price": 1127509, "year": "2018", "dividend_ratio": 0.64, "pbr": 1.99, "per": 34.59}, {"date": "20180918", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.22, "fluc_ratio": 0.02, "high_price": 912.92, "last_price": 910.2, "low_price": 904.96, "month": "09", "start_price": 907.11, "total_price": 87565301, "volume": 153750, "volume_price": 965834, "year": "2018", "dividend_ratio": 0.64, "pbr": 1.99, "per": 34.76}, {"date": "20180919", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.68, "fluc_ratio": -0.4, "high_price": 914.69, "last_price": 906.52, "low_price": 905.56, "month": "09", "start_price": 913.81, "total_price": 87213297, "volume": 170426, "volume_price": 1172440, "year": "2018", "dividend_ratio": 0.64, "pbr": 1.98, "per": 34.67}, {"date": "20180920", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.88, "fluc_ratio": -0.76, "high_price": 908.73, "last_price": 899.64, "low_price": 897.68, "month": "09", "start_price": 907.77, "total_price": 86561981, "volume": 176568, "volume_price": 1235949, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.97, "per": 34.39}, {"date": "20180921", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.69, "fluc_ratio": 0.63, "high_price": 905.42, "last_price": 905.33, "low_price": 899.09, "month": "09", "start_price": 902.48, "total_price": 87121378, "volume": 143417, "volume_price": 958097, "year": "2018", "dividend_ratio": 0.64, "pbr": 1.98, "per": 34.56}, {"date": "20180927", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.14, "fluc_ratio": 0.35, "high_price": 910.18, "last_price": 908.47, "low_price": 904.58, "month": "09", "start_price": 906.02, "total_price": 87421273, "volume": 170700, "volume_price": 902593, "year": "2018", "dividend_ratio": 0.64, "pbr": 1.98, "per": 34.53}, {"date": "20180928", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.62, "fluc_ratio": -1.72, "high_price": 902.25, "last_price": 892.85, "low_price": 890.85, "month": "09", "start_price": 901.82, "total_price": 85734523, "volume": 235749, "volume_price": 950647, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.97, "per": 34.3}, {"date": "20181001", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.24, "fluc_ratio": -0.7, "high_price": 896.1, "last_price": 886.61, "low_price": 885.78, "month": "10", "start_price": 895.05, "total_price": 85168184, "volume": 186525, "volume_price": 824154, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.95, "per": 34.06}, {"date": "20181002", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.42, "fluc_ratio": -1.51, "high_price": 890.08, "last_price": 873.19, "low_price": 873.19, "month": "10", "start_price": 888.39, "total_price": 83896634, "volume": 192299, "volume_price": 848701, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.92, "per": 33.56}, {"date": "20181004", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.38, "fluc_ratio": -1.07, "high_price": 878.08, "last_price": 863.81, "low_price": 860.53, "month": "10", "start_price": 877.75, "total_price": 82992484, "volume": 165862, "volume_price": 757541, "year": "2018", "dividend_ratio": 0.67, "pbr": 1.9, "per": 33.21}, {"date": "20181005", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.42, "fluc_ratio": -1.55, "high_price": 866.6, "last_price": 850.39, "low_price": 845.71, "month": "10", "start_price": 860.1, "total_price": 81703763, "volume": 204477, "volume_price": 849295, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.87, "per": 32.65}, {"date": "20181008", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.78, "fluc_ratio": -0.33, "high_price": 862.64, "last_price": 847.61, "low_price": 846.86, "month": "10", "start_price": 849.29, "total_price": 81430135, "volume": 187321, "volume_price": 740307, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.86, "per": 32.51}, {"date": "20181010", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -19.16, "fluc_ratio": -2.26, "high_price": 851.14, "last_price": 828.45, "low_price": 826.85, "month": "10", "start_price": 848.94, "total_price": 79592558, "volume": 246578, "volume_price": 926808, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.82, "per": 31.76}, {"date": "20181011", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -41.81, "fluc_ratio": -5.05, "high_price": 813.04, "last_price": 786.64, "low_price": 786.14, "month": "10", "start_price": 800.41, "total_price": 75558864, "volume": 235433, "volume_price": 1164579, "year": "2018", "dividend_ratio": 0.74, "pbr": 1.73, "per": 30.18}, {"date": "20181012", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.25, "fluc_ratio": 2.83, "high_price": 808.89, "last_price": 808.89, "low_price": 781.04, "month": "10", "start_price": 781.04, "total_price": 77732968, "volume": 203765, "volume_price": 1014727, "year": "2018", "dividend_ratio": 0.71, "pbr": 1.78, "per": 31.08}, {"date": "20181015", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.23, "fluc_ratio": -1.26, "high_price": 811.45, "last_price": 798.66, "low_price": 797.64, "month": "10", "start_price": 809.81, "total_price": 76748233, "volume": 145202, "volume_price": 737598, "year": "2018", "dividend_ratio": 0.72, "pbr": 1.76, "per": 30.69}, {"date": "20181016", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.4, "fluc_ratio": 1.8, "high_price": 814.11, "last_price": 813.06, "low_price": 802.9, "month": "10", "start_price": 802.9, "total_price": 78139222, "volume": 163932, "volume_price": 753959, "year": "2018", "dividend_ratio": 0.71, "pbr": 1.79, "per": 31.28}, {"date": "20181017", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.48, "fluc_ratio": 1.17, "high_price": 828.9, "last_price": 822.54, "low_price": 816, "month": "10", "start_price": 824.75, "total_price": 79052620, "volume": 148128, "volume_price": 782921, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.82, "per": 31.31}, {"date": "20181018", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.59, "fluc_ratio": -0.68, "high_price": 826.95, "last_price": 816.95, "low_price": 814.72, "month": "10", "start_price": 824.91, "total_price": 78714997, "volume": 144755, "volume_price": 765004, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.81, "per": 31.14}, {"date": "20181019", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.83, "fluc_ratio": 0.96, "high_price": 824.92, "last_price": 824.78, "low_price": 803.88, "month": "10", "start_price": 810.2, "total_price": 79484109, "volume": 112725, "volume_price": 797268, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.83, "per": 31.47}, {"date": "20181022", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.52, "fluc_ratio": 0.67, "high_price": 830.3, "last_price": 830.3, "low_price": 818.03, "month": "10", "start_price": 822.71, "total_price": 80008420, "volume": 139274, "volume_price": 785527, "year": "2018", "dividend_ratio": 0.69, "pbr": 1.84, "per": 31.65}, {"date": "20181023", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -20.34, "fluc_ratio": -2.45, "high_price": 831.21, "last_price": 809.96, "low_price": 807.2, "month": "10", "start_price": 828.95, "total_price": 78056794, "volume": 123378, "volume_price": 769934, "year": "2018", "dividend_ratio": 0.71, "pbr": 1.79, "per": 30.87}, {"date": "20181024", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.47, "fluc_ratio": -2.28, "high_price": 820.96, "last_price": 791.49, "low_price": 789.97, "month": "10", "start_price": 818.1, "total_price": 76283580, "volume": 126096, "volume_price": 805718, "year": "2018", "dividend_ratio": 0.73, "pbr": 1.75, "per": 30.21}, {"date": "20181025", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.22, "fluc_ratio": -2.05, "high_price": 781.89, "last_price": 775.27, "low_price": 763.1, "month": "10", "start_price": 769.26, "total_price": 74668736, "volume": 188553, "volume_price": 908051, "year": "2018", "dividend_ratio": 0.74, "pbr": 1.72, "per": 29.39}, {"date": "20181026", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -23.01, "fluc_ratio": -2.97, "high_price": 782.75, "last_price": 752.26, "low_price": 746.33, "month": "10", "start_price": 782.59, "total_price": 72695516, "volume": 206008, "volume_price": 1009969, "year": "2018", "dividend_ratio": 0.77, "pbr": 1.67, "per": 28.47}, {"date": "20181029", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -36.74, "fluc_ratio": -4.88, "high_price": 763.3, "last_price": 715.52, "low_price": 715.52, "month": "10", "start_price": 752.12, "total_price": 69100026, "volume": 214081, "volume_price": 996130, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.59, "per": 27.13}, {"date": "20181030", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.77, "fluc_ratio": 2.2, "high_price": 731.82, "last_price": 731.29, "low_price": 703.58, "month": "10", "start_price": 709.04, "total_price": 70617432, "volume": 233676, "volume_price": 1087434, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.62, "per": 27.74}, {"date": "20181031", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.7, "fluc_ratio": 1.87, "high_price": 745.44, "last_price": 744.99, "low_price": 726.78, "month": "10", "start_price": 736.98, "total_price": 71958743, "volume": 154129, "volume_price": 769506, "year": "2018", "dividend_ratio": 0.77, "pbr": 1.65, "per": 28.13}, {"date": "20181101", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.8, "fluc_ratio": 0.91, "high_price": 761.34, "last_price": 751.79, "low_price": 749.47, "month": "11", "start_price": 750.75, "total_price": 72616669, "volume": 145381, "volume_price": 942303, "year": "2018", "dividend_ratio": 0.77, "pbr": 1.65, "per": 28.26}, {"date": "20181102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 30.54, "fluc_ratio": 4.06, "high_price": 782.34, "last_price": 782.33, "low_price": 760.06, "month": "11", "start_price": 760.06, "total_price": 72458845, "volume": 162211, "volume_price": 922426, "year": "2018", "dividend_ratio": 0.73, "pbr": 1.74, "per": 30.04}, {"date": "20181105", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.23, "fluc_ratio": -0.54, "high_price": 778.47, "last_price": 778.1, "low_price": 765.78, "month": "11", "start_price": 774.83, "total_price": 72064655, "volume": 108811, "volume_price": 661835, "year": "2018", "dividend_ratio": 0.73, "pbr": 1.73, "per": 29.88}, {"date": "20181106", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.58, "fluc_ratio": -0.2, "high_price": 781.74, "last_price": 776.52, "low_price": 768.95, "month": "11", "start_price": 781.74, "total_price": 71930909, "volume": 136864, "volume_price": 815022, "year": "2018", "dividend_ratio": 0.74, "pbr": 1.73, "per": 29.82}, {"date": "20181107", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.45, "fluc_ratio": -1.47, "high_price": 783.13, "last_price": 765.07, "low_price": 761.18, "month": "11", "start_price": 777.73, "total_price": 70862081, "volume": 132073, "volume_price": 889409, "year": "2018", "dividend_ratio": 0.75, "pbr": 1.7, "per": 29.39}, {"date": "20181108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.78, "fluc_ratio": 1.93, "high_price": 783.09, "last_price": 779.85, "low_price": 777.43, "month": "11", "start_price": 777.66, "total_price": 71980389, "volume": 162864, "volume_price": 998214, "year": "2018", "dividend_ratio": 0.73, "pbr": 1.74, "per": 29.96}, {"date": "20181109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.32, "fluc_ratio": 0.17, "high_price": 785.07, "last_price": 781.17, "low_price": 773.91, "month": "11", "start_price": 783.15, "total_price": 72107291, "volume": 130878, "volume_price": 859855, "year": "2018", "dividend_ratio": 0.73, "pbr": 1.74, "per": 30.01}, {"date": "20181112", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.16, "fluc_ratio": -1.43, "high_price": 779.8, "last_price": 770.01, "low_price": 768.04, "month": "11", "start_price": 774.49, "total_price": 71075913, "volume": 116884, "volume_price": 871088, "year": "2018", "dividend_ratio": 0.74, "pbr": 1.72, "per": 29.59}, {"date": "20181113", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.67, "fluc_ratio": -0.87, "high_price": 764.18, "last_price": 763.34, "low_price": 742.65, "month": "11", "start_price": 756.13, "total_price": 70422802, "volume": 129175, "volume_price": 832212, "year": "2018", "dividend_ratio": 0.75, "pbr": 1.7, "per": 29.32}, {"date": "20181114", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.17, "fluc_ratio": -0.42, "high_price": 765.1, "last_price": 760.17, "low_price": 757.68, "month": "11", "start_price": 763.61, "total_price": 70118606, "volume": 103655, "volume_price": 788714, "year": "2018", "dividend_ratio": 0.75, "pbr": 1.69, "per": 29.2}, {"date": "20181115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.54, "fluc_ratio": 0.99, "high_price": 767.71, "last_price": 767.71, "low_price": 751.64, "month": "11", "start_price": 759.15, "total_price": 70830158, "volume": 150460, "volume_price": 735681, "year": "2018", "dividend_ratio": 0.74, "pbr": 1.71, "per": 29.49}, {"date": "20181116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.54, "fluc_ratio": 0.46, "high_price": 774.96, "last_price": 771.25, "low_price": 767.84, "month": "11", "start_price": 771.49, "total_price": 71165899, "volume": 137974, "volume_price": 674442, "year": "2018", "dividend_ratio": 0.74, "pbr": 1.72, "per": 29.63}, {"date": "20181119", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.93, "fluc_ratio": 0.9, "high_price": 778.74, "last_price": 778.18, "low_price": 771.6, "month": "11", "start_price": 772.79, "total_price": 71871745, "volume": 141611, "volume_price": 744480, "year": "2018", "dividend_ratio": 0.73, "pbr": 1.73, "per": 29.9}, {"date": "20181120", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.45, "fluc_ratio": -2.11, "high_price": 769.9, "last_price": 761.73, "low_price": 761.05, "month": "11", "start_price": 765.69, "total_price": 70443043, "volume": 151050, "volume_price": 792335, "year": "2018", "dividend_ratio": 0.75, "pbr": 1.7, "per": 29.26}, {"date": "20181121", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.46, "fluc_ratio": 0.45, "high_price": 765.19, "last_price": 765.19, "low_price": 748.62, "month": "11", "start_price": 752.89, "total_price": 70782335, "volume": 131720, "volume_price": 675065, "year": "2018", "dividend_ratio": 0.75, "pbr": 1.71, "per": 29.4}, {"date": "20181122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.01, "fluc_ratio": -0.65, "high_price": 768.8, "last_price": 760.18, "low_price": 758.68, "month": "11", "start_price": 766.32, "total_price": 70331169, "volume": 137896, "volume_price": 712367, "year": "2018", "dividend_ratio": 0.75, "pbr": 1.69, "per": 29.2}, {"date": "20181123", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.31, "fluc_ratio": -1.09, "high_price": 763.13, "last_price": 751.87, "low_price": 750.47, "month": "11", "start_price": 761.7, "total_price": 69568827, "volume": 122572, "volume_price": 685190, "year": "2018", "dividend_ratio": 0.76, "pbr": 1.67, "per": 28.87}, {"date": "20181126", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.46, "fluc_ratio": 1.26, "high_price": 763.35, "last_price": 761.33, "low_price": 753.39, "month": "11", "start_price": 753.39, "total_price": 70465398, "volume": 132943, "volume_price": 669483, "year": "2018", "dividend_ratio": 0.75, "pbr": 1.7, "per": 29.24}, {"date": "20181127", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.39, "fluc_ratio": 0.97, "high_price": 770.03, "last_price": 768.72, "low_price": 760.51, "month": "11", "start_price": 764.34, "total_price": 71202225, "volume": 145748, "volume_price": 716626, "year": "2018", "dividend_ratio": 0.74, "pbr": 1.71, "per": 29.52}, {"date": "20181128", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.55, "fluc_ratio": 0.98, "high_price": 777.48, "last_price": 776.27, "low_price": 769.95, "month": "11", "start_price": 771.66, "total_price": 71916914, "volume": 308202, "volume_price": 877290, "year": "2018", "dividend_ratio": 0.74, "pbr": 1.73, "per": 29.84}, {"date": "20181129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.36, "fluc_ratio": -0.05, "high_price": 785.8, "last_price": 775.91, "low_price": 774.61, "month": "11", "start_price": 784.19, "total_price": 71911674, "volume": 259951, "volume_price": 842760, "year": "2018", "dividend_ratio": 0.74, "pbr": 1.73, "per": 29.82}, {"date": "20181130", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.39, "fluc_ratio": 0.05, "high_price": 780.57, "last_price": 776.3, "low_price": 772.83, "month": "11", "start_price": 777.15, "total_price": 71965866, "volume": 175978, "volume_price": 713701, "year": "2018", "dividend_ratio": 0.74, "pbr": 1.73, "per": 29.85}, {"date": "20181203", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.23, "fluc_ratio": 1.58, "high_price": 788.64, "last_price": 788.53, "low_price": 782.67, "month": "12", "start_price": 784.06, "total_price": 73489461, "volume": 176429, "volume_price": 784414, "year": "2018", "dividend_ratio": 0.72, "pbr": 1.76, "per": 30.32}, {"date": "20181204", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.45, "fluc_ratio": -0.44, "high_price": 788.91, "last_price": 785.08, "low_price": 780.89, "month": "12", "start_price": 788.53, "total_price": 73177018, "volume": 232870, "volume_price": 786102, "year": "2018", "dividend_ratio": 0.73, "pbr": 1.75, "per": 30.19}, {"date": "20181205", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.72, "fluc_ratio": -1.24, "high_price": 779.61, "last_price": 775.36, "low_price": 770.23, "month": "12", "start_price": 770.83, "total_price": 72271830, "volume": 241274, "volume_price": 793782, "year": "2018", "dividend_ratio": 0.73, "pbr": 1.74, "per": 29.85}, {"date": "20181206", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -23.69, "fluc_ratio": -3.06, "high_price": 774.99, "last_price": 751.67, "low_price": 750.22, "month": "12", "start_price": 774.41, "total_price": 70064791, "volume": 217496, "volume_price": 862328, "year": "2018", "dividend_ratio": 0.76, "pbr": 1.68, "per": 28.93}, {"date": "20181207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.8, "fluc_ratio": 0.24, "high_price": 760.58, "last_price": 753.47, "low_price": 751.03, "month": "12", "start_price": 758.76, "total_price": 70223591, "volume": 182422, "volume_price": 726539, "year": "2018", "dividend_ratio": 0.76, "pbr": 1.57, "per": 28.85}, {"date": "20181210", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -22.54, "fluc_ratio": -2.99, "high_price": 744.63, "last_price": 730.93, "low_price": 727.79, "month": "12", "start_price": 743.29, "total_price": 68128404, "volume": 164241, "volume_price": 669813, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.52, "per": 27.98}, {"date": "20181211", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.74, "fluc_ratio": -0.51, "high_price": 735.72, "last_price": 727.19, "low_price": 725.37, "month": "12", "start_price": 735.02, "total_price": 67787021, "volume": 154933, "volume_price": 658418, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.52, "per": 27.84}, {"date": "20181212", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.2, "fluc_ratio": 2.37, "high_price": 744.44, "last_price": 744.39, "low_price": 731.85, "month": "12", "start_price": 731.85, "total_price": 69392846, "volume": 141578, "volume_price": 601276, "year": "2018", "dividend_ratio": 0.76, "pbr": 1.55, "per": 29.05}, {"date": "20181213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.43, "fluc_ratio": 1.13, "high_price": 752.82, "last_price": 752.82, "low_price": 744.51, "month": "12", "start_price": 746.34, "total_price": 70178644, "volume": 146954, "volume_price": 764354, "year": "2018", "dividend_ratio": 0.76, "pbr": 1.56, "per": 29.39}, {"date": "20181214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.84, "fluc_ratio": -2.24, "high_price": 751.67, "last_price": 735.98, "low_price": 732.71, "month": "12", "start_price": 751.67, "total_price": 68480617, "volume": 154362, "volume_price": 772949, "year": "2018", "dividend_ratio": 0.77, "pbr": 1.53, "per": 28.72}, {"date": "20181217", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.34, "fluc_ratio": -0.59, "high_price": 735.48, "last_price": 731.64, "low_price": 724.24, "month": "12", "start_price": 733.9, "total_price": 68076182, "volume": 155045, "volume_price": 634376, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.52, "per": 28.55}, {"date": "20181218", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.61, "fluc_ratio": -0.9, "high_price": 728.96, "last_price": 725.03, "low_price": 721.29, "month": "12", "start_price": 723.88, "total_price": 67480528, "volume": 171708, "volume_price": 745852, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.51, "per": 28.3}, {"date": "20181219", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.87, "fluc_ratio": 1.22, "high_price": 735.48, "last_price": 733.9, "low_price": 724.57, "month": "12", "start_price": 728.11, "total_price": 68272372, "volume": 223789, "volume_price": 852672, "year": "2018", "dividend_ratio": 0.77, "pbr": 1.53, "per": 28.67}, {"date": "20181220", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.05, "fluc_ratio": -0.96, "high_price": 734.73, "last_price": 726.85, "low_price": 722.33, "month": "12", "start_price": 727.71, "total_price": 67623052, "volume": 170893, "volume_price": 730924, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.51, "per": 28.39}, {"date": "20181221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.74, "fluc_ratio": 0.65, "high_price": 732.32, "last_price": 731.59, "low_price": 724.59, "month": "12", "start_price": 724.65, "total_price": 68169726, "volume": 190706, "volume_price": 895111, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.52, "per": 28.59}, {"date": "20181224", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.69, "fluc_ratio": -0.09, "high_price": 733.58, "last_price": 730.9, "low_price": 727.91, "month": "12", "start_price": 730.39, "total_price": 68110021, "volume": 264211, "volume_price": 845325, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.52, "per": 28.47}, {"date": "20181226", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.99, "fluc_ratio": -1.5, "high_price": 723.7, "last_price": 719.91, "low_price": 714.15, "month": "12", "start_price": 720.43, "total_price": 67091431, "volume": 201475, "volume_price": 778074, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.5, "per": 28.04}, {"date": "20181227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.1, "fluc_ratio": 0.85, "high_price": 731.63, "last_price": 726.01, "low_price": 724.79, "month": "12", "start_price": 731.41, "total_price": 67655847, "volume": 164949, "volume_price": 666375, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.51, "per": 28.28}, {"date": "20181228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.19, "fluc_ratio": 1.82, "high_price": 739.47, "last_price": 739.2, "low_price": 729.25, "month": "12", "start_price": 729.61, "total_price": 68875658, "volume": 164652, "volume_price": 757936, "year": "2018", "dividend_ratio": 0.77, "pbr": 1.54, "per": 28.8}, {"date": "20190102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.12, "fluc_ratio": -0.69, "high_price": 747.14, "last_price": 734.08, "low_price": 732.46, "month": "01", "start_price": 746.78, "total_price": 68413800, "volume": 181099, "volume_price": 844854, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.53, "per": 28.6}, {"date": "20190103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.41, "fluc_ratio": -1.69, "high_price": 739.38, "last_price": 721.67, "low_price": 721.67, "month": "01", "start_price": 737.62, "total_price": 67254119, "volume": 225906, "volume_price": 946996, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.5, "per": 28.11}, {"date": "20190104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.48, "fluc_ratio": 0.21, "high_price": 723.6, "last_price": 723.15, "low_price": 709.34, "month": "01", "start_price": 719.87, "total_price": 67393266, "volume": 202460, "volume_price": 1010228, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.51, "per": 28.17}, {"date": "20190107", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.16, "fluc_ratio": 1.82, "high_price": 736.31, "last_price": 736.31, "low_price": 730.36, "month": "01", "start_price": 731.04, "total_price": 68646266, "volume": 176814, "volume_price": 928925, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.53, "per": 28.69}, {"date": "20190108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.63, "fluc_ratio": -0.63, "high_price": 738.51, "last_price": 731.68, "low_price": 730.69, "month": "01", "start_price": 738.12, "total_price": 68201789, "volume": 199611, "volume_price": 927656, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.52, "per": 28.51}, {"date": "20190109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.09, "fluc_ratio": 2.47, "high_price": 750.84, "last_price": 749.77, "low_price": 735.88, "month": "01", "start_price": 735.88, "total_price": 69896998, "volume": 201295, "volume_price": 851947, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.56, "per": 29.22}, {"date": "20190110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.1, "fluc_ratio": 0.55, "high_price": 756.03, "last_price": 753.87, "low_price": 745.69, "month": "01", "start_price": 750.43, "total_price": 70286003, "volume": 173643, "volume_price": 797567, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.57, "per": 29.38}, {"date": "20190111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.19, "fluc_ratio": 0.42, "high_price": 761.48, "last_price": 757.06, "low_price": 754.09, "month": "01", "start_price": 756.24, "total_price": 70603000, "volume": 183394, "volume_price": 771434, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.58, "per": 29.5}, {"date": "20190114", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.48, "fluc_ratio": -0.33, "high_price": 758.48, "last_price": 754.58, "low_price": 753.58, "month": "01", "start_price": 758.32, "total_price": 70366379, "volume": 145132, "volume_price": 648855, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.57, "per": 29.4}, {"date": "20190115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.2, "fluc_ratio": 1.75, "high_price": 767.78, "last_price": 767.78, "low_price": 754.38, "month": "01", "start_price": 755.27, "total_price": 71591740, "volume": 188708, "volume_price": 1027902, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.6, "per": 29.92}, {"date": "20190116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7, "fluc_ratio": 0.91, "high_price": 774.84, "last_price": 774.78, "low_price": 766.95, "month": "01", "start_price": 769.63, "total_price": 72418187, "volume": 232333, "volume_price": 806772, "year": "2019", "dividend_ratio": 0.73, "pbr": 1.61, "per": 30.19}, {"date": "20190117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.64, "fluc_ratio": -1.12, "high_price": 776.7, "last_price": 766.14, "low_price": 765.64, "month": "01", "start_price": 775.77, "total_price": 71606153, "volume": 219771, "volume_price": 913217, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.6, "per": 29.85}, {"date": "20190118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.3, "fluc_ratio": 1.47, "high_price": 777.54, "last_price": 777.44, "low_price": 769.46, "month": "01", "start_price": 771.87, "total_price": 72704193, "volume": 253803, "volume_price": 1131507, "year": "2019", "dividend_ratio": 0.73, "pbr": 1.62, "per": 30.31}, {"date": "20190121", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.86, "fluc_ratio": 0.37, "high_price": 780.54, "last_price": 780.3, "low_price": 776.51, "month": "01", "start_price": 780.1, "total_price": 72976986, "volume": 209785, "volume_price": 1001210, "year": "2019", "dividend_ratio": 0.73, "pbr": 1.63, "per": 30.43}, {"date": "20190122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.91, "fluc_ratio": -0.5, "high_price": 783.88, "last_price": 776.39, "low_price": 774.4, "month": "01", "start_price": 782.97, "total_price": 72610353, "volume": 193429, "volume_price": 961785, "year": "2019", "dividend_ratio": 0.73, "pbr": 1.62, "per": 30.28}, {"date": "20190123", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.81, "fluc_ratio": 0.1, "high_price": 780.49, "last_price": 777.2, "low_price": 772.48, "month": "01", "start_price": 773.42, "total_price": 72687164, "volume": 187460, "volume_price": 923930, "year": "2019", "dividend_ratio": 0.73, "pbr": 1.62, "per": 30.31}, {"date": "20190124", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.63, "fluc_ratio": 0.85, "high_price": 784, "last_price": 783.83, "low_price": 777.02, "month": "01", "start_price": 778.25, "total_price": 73335194, "volume": 167217, "volume_price": 794406, "year": "2019", "dividend_ratio": 0.72, "pbr": 1.64, "per": 30.59}, {"date": "20190125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.65, "fluc_ratio": 1.61, "high_price": 798.61, "last_price": 796.48, "low_price": 786.08, "month": "01", "start_price": 786.08, "total_price": 74519215, "volume": 221316, "volume_price": 1155909, "year": "2019", "dividend_ratio": 0.71, "pbr": 1.66, "per": 31.08}, {"date": "20190128", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.35, "fluc_ratio": 0.17, "high_price": 801.42, "last_price": 797.83, "low_price": 795.54, "month": "01", "start_price": 798.48, "total_price": 74649822, "volume": 196577, "volume_price": 892529, "year": "2019", "dividend_ratio": 0.71, "pbr": 1.66, "per": 31.14}, {"date": "20190129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.27, "fluc_ratio": -0.28, "high_price": 796.22, "last_price": 795.56, "low_price": 789.05, "month": "01", "start_price": 795.67, "total_price": 74441574, "volume": 194994, "volume_price": 905526, "year": "2019", "dividend_ratio": 0.71, "pbr": 1.66, "per": 30.51}, {"date": "20190130", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.99, "fluc_ratio": 0.63, "high_price": 801.1, "last_price": 800.55, "low_price": 795.8, "month": "01", "start_price": 797.9, "total_price": 74911435, "volume": 180819, "volume_price": 985793, "year": "2019", "dividend_ratio": 0.71, "pbr": 1.67, "per": 30.7}, {"date": "20190131", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.27, "fluc_ratio": -0.03, "high_price": 805.79, "last_price": 800.28, "low_price": 798.87, "month": "01", "start_price": 805.15, "total_price": 74884323, "volume": 218009, "volume_price": 1157822, "year": "2019", "dividend_ratio": 0.71, "pbr": 1.67, "per": 30.69}, {"date": "20190201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.08, "fluc_ratio": 0.01, "high_price": 802.73, "last_price": 800.36, "low_price": 797.07, "month": "02", "start_price": 801.34, "total_price": 74912387, "volume": 158377, "volume_price": 846474, "year": "2019", "dividend_ratio": 0.71, "pbr": 1.67, "per": 30.69}, {"date": "20190207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.75, "fluc_ratio": 2.22, "high_price": 818.36, "last_price": 818.11, "low_price": 802.88, "month": "02", "start_price": 804.46, "total_price": 76572810, "volume": 177786, "volume_price": 1001529, "year": "2019", "dividend_ratio": 0.69, "pbr": 1.71, "per": 31.38}, {"date": "20190208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.88, "fluc_ratio": -0.11, "high_price": 817.92, "last_price": 817.23, "low_price": 811.35, "month": "02", "start_price": 815.33, "total_price": 76529818, "volume": 179255, "volume_price": 950962, "year": "2019", "dividend_ratio": 0.69, "pbr": 1.71, "per": 31.36}, {"date": "20190211", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.39, "fluc_ratio": 0.29, "high_price": 819.9, "last_price": 819.62, "low_price": 815.01, "month": "02", "start_price": 818.96, "total_price": 76758050, "volume": 182087, "volume_price": 896226, "year": "2019", "dividend_ratio": 0.69, "pbr": 1.71, "per": 31.46}, {"date": "20190212", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.04, "fluc_ratio": 0, "high_price": 823.71, "last_price": 819.58, "low_price": 817.23, "month": "02", "start_price": 819.68, "total_price": 76764947, "volume": 205491, "volume_price": 986798, "year": "2019", "dividend_ratio": 0.69, "pbr": 1.71, "per": 31.47}, {"date": "20190213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.16, "fluc_ratio": 1.73, "high_price": 834.58, "last_price": 833.74, "low_price": 823.83, "month": "02", "start_price": 824.39, "total_price": 78048507, "volume": 237417, "volume_price": 1281410, "year": "2019", "dividend_ratio": 0.68, "pbr": 1.74, "per": 32.02}, {"date": "20190214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.74, "fluc_ratio": 0.93, "high_price": 842.14, "last_price": 841.48, "low_price": 830.14, "month": "02", "start_price": 834.14, "total_price": 78775540, "volume": 235811, "volume_price": 1298562, "year": "2019", "dividend_ratio": 0.67, "pbr": 1.76, "per": 32.32}, {"date": "20190215", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.53, "fluc_ratio": -1.01, "high_price": 842.31, "last_price": 832.95, "low_price": 828.7, "month": "02", "start_price": 842.31, "total_price": 77970269, "volume": 205997, "volume_price": 1190587, "year": "2019", "dividend_ratio": 0.68, "pbr": 1.74, "per": 32}, {"date": "20190218", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.31, "fluc_ratio": 0.88, "high_price": 841.97, "last_price": 840.26, "low_price": 836.84, "month": "02", "start_price": 837.88, "total_price": 78667256, "volume": 227598, "volume_price": 1096896, "year": "2019", "dividend_ratio": 0.67, "pbr": 1.76, "per": 32.29}, {"date": "20190219", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.26, "fluc_ratio": 0.15, "high_price": 842.99, "last_price": 841.52, "low_price": 833.68, "month": "02", "start_price": 840.49, "total_price": 78786905, "volume": 195735, "volume_price": 1007537, "year": "2019", "dividend_ratio": 0.67, "pbr": 1.76, "per": 32.34}, {"date": "20190220", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.43, "fluc_ratio": 0.41, "high_price": 845.79, "last_price": 844.95, "low_price": 841.34, "month": "02", "start_price": 842.74, "total_price": 79108194, "volume": 198045, "volume_price": 1043465, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.77, "per": 32.82}, {"date": "20190221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.59, "fluc_ratio": -0.42, "high_price": 847.46, "last_price": 841.36, "low_price": 839, "month": "02", "start_price": 846.66, "total_price": 78773486, "volume": 396354, "volume_price": 1433079, "year": "2019", "dividend_ratio": 0.67, "pbr": 1.77, "per": 32.68}, {"date": "20190222", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.99, "fluc_ratio": -0.47, "high_price": 841.84, "last_price": 837.37, "low_price": 834.13, "month": "02", "start_price": 840.8, "total_price": 78425480, "volume": 262729, "volume_price": 1054070, "year": "2019", "dividend_ratio": 0.67, "pbr": 1.76, "per": 32.52}, {"date": "20190225", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.6, "fluc_ratio": 1.62, "high_price": 851.07, "last_price": 850.97, "low_price": 843.34, "month": "02", "start_price": 843.54, "total_price": 79697338, "volume": 186603, "volume_price": 1037242, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.79, "per": 33.06}, {"date": "20190226", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.66, "fluc_ratio": -0.78, "high_price": 853.19, "last_price": 844.31, "low_price": 843.52, "month": "02", "start_price": 853.19, "total_price": 79081694, "volume": 285797, "volume_price": 1064562, "year": "2019", "dividend_ratio": 0.67, "pbr": 1.77, "per": 32.8}, {"date": "20190227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.59, "fluc_ratio": 0.43, "high_price": 847.92, "last_price": 847.9, "low_price": 843.84, "month": "02", "start_price": 844.93, "total_price": 79417416, "volume": 266258, "volume_price": 1108910, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.78, "per": 32.94}, {"date": "20190228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -25.63, "fluc_ratio": -3.02, "high_price": 849.06, "last_price": 822.27, "low_price": 822.27, "month": "02", "start_price": 847.82, "total_price": 77016578, "volume": 285566, "volume_price": 1368114, "year": "2019", "dividend_ratio": 0.68, "pbr": 1.73, "per": 31.95}, {"date": "20190304", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.82, "fluc_ratio": 0.95, "high_price": 833.07, "last_price": 830.09, "low_price": 827.13, "month": "03", "start_price": 827.78, "total_price": 77758106, "volume": 184386, "volume_price": 966996, "year": "2019", "dividend_ratio": 0.68, "pbr": 1.74, "per": 32.25}, {"date": "20190305", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.7, "fluc_ratio": -0.81, "high_price": 828.64, "last_price": 823.39, "low_price": 820.07, "month": "03", "start_price": 827.18, "total_price": 77139739, "volume": 214178, "volume_price": 855016, "year": "2019", "dividend_ratio": 0.68, "pbr": 1.73, "per": 31.99}, {"date": "20190306", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.58, "fluc_ratio": 0.19, "high_price": 829.05, "last_price": 824.97, "low_price": 820.86, "month": "03", "start_price": 824.86, "total_price": 77309509, "volume": 238237, "volume_price": 1047431, "year": "2019", "dividend_ratio": 0.68, "pbr": 1.73, "per": 32.05}, {"date": "20190307", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.36, "fluc_ratio": -0.77, "high_price": 830.65, "last_price": 818.61, "low_price": 814.31, "month": "03", "start_price": 825.68, "total_price": 76777173, "volume": 289325, "volume_price": 1201097, "year": "2019", "dividend_ratio": 0.69, "pbr": 1.72, "per": 31.81}, {"date": "20190308", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.17, "fluc_ratio": -0.63, "high_price": 817.97, "last_price": 813.44, "low_price": 810.75, "month": "03", "start_price": 815.25, "total_price": 76292714, "volume": 248709, "volume_price": 902947, "year": "2019", "dividend_ratio": 0.69, "pbr": 1.71, "per": 31.6}, {"date": "20190311", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.03, "fluc_ratio": 0.74, "high_price": 819.5, "last_price": 819.47, "low_price": 806.26, "month": "03", "start_price": 816.68, "total_price": 76863075, "volume": 207743, "volume_price": 929911, "year": "2019", "dividend_ratio": 0.69, "pbr": 1.72, "per": 31.75}, {"date": "20190312", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.26, "fluc_ratio": 1.86, "high_price": 835.37, "last_price": 834.73, "low_price": 827.04, "month": "03", "start_price": 827.04, "total_price": 77136373, "volume": 257716, "volume_price": 1196865, "year": "2019", "dividend_ratio": 0.68, "pbr": 1.75, "per": 32.87}, {"date": "20190313", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.38, "fluc_ratio": -0.05, "high_price": 836.06, "last_price": 834.35, "low_price": 828.91, "month": "03", "start_price": 834.29, "total_price": 77100174, "volume": 235086, "volume_price": 1006921, "year": "2019", "dividend_ratio": 0.68, "pbr": 1.75, "per": 32.86}, {"date": "20190314", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.45, "fluc_ratio": 0.53, "high_price": 848.4, "last_price": 838.8, "low_price": 837.46, "month": "03", "start_price": 837.46, "total_price": 77510982, "volume": 222900, "volume_price": 1329892, "year": "2019", "dividend_ratio": 0.67, "pbr": 1.76, "per": 33.04}, {"date": "20190315", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.67, "fluc_ratio": -0.56, "high_price": 841.51, "last_price": 834.13, "low_price": 826.52, "month": "03", "start_price": 840.92, "total_price": 77093134, "volume": 224076, "volume_price": 1010311, "year": "2019", "dividend_ratio": 0.67, "pbr": 1.75, "per": 32.8}, {"date": "20190318", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4, "fluc_ratio": 0.48, "high_price": 841.71, "last_price": 838.13, "low_price": 832.59, "month": "03", "start_price": 837.67, "total_price": 77465770, "volume": 219261, "volume_price": 961862, "year": "2019", "dividend_ratio": 0.67, "pbr": 1.76, "per": 32.63}, {"date": "20190319", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.32, "fluc_ratio": -0.52, "high_price": 841.1, "last_price": 833.81, "low_price": 833.78, "month": "03", "start_price": 840.99, "total_price": 77071268, "volume": 403683, "volume_price": 1112166, "year": "2019", "dividend_ratio": 0.68, "pbr": 1.75, "per": 32.07}, {"date": "20190320", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.18, "fluc_ratio": 0.26, "high_price": 836.03, "last_price": 835.99, "low_price": 826.79, "month": "03", "start_price": 834, "total_price": 77235667, "volume": 353593, "volume_price": 1391289, "year": "2019", "dividend_ratio": 0.67, "pbr": 1.75, "per": 31.97}, {"date": "20190321", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.8, "fluc_ratio": -0.33, "high_price": 846.03, "last_price": 833.19, "low_price": 830.73, "month": "03", "start_price": 837.91, "total_price": 76984228, "volume": 314185, "volume_price": 1445926, "year": "2019", "dividend_ratio": 0.68, "pbr": 1.75, "per": 31.23}, {"date": "20190322", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.35, "fluc_ratio": 0.28, "high_price": 840.67, "last_price": 835.54, "low_price": 832.47, "month": "03", "start_price": 840.25, "total_price": 77220353, "volume": 226986, "volume_price": 1173523, "year": "2019", "dividend_ratio": 0.68, "pbr": 1.75, "per": 30.14}, {"date": "20190325", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -19.35, "fluc_ratio": -2.32, "high_price": 827.22, "last_price": 816.19, "low_price": 815.62, "month": "03", "start_price": 824.11, "total_price": 75435578, "volume": 185455, "volume_price": 1089319, "year": "2019", "dividend_ratio": 0.69, "pbr": 1.71, "per": 29.43}, {"date": "20190326", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.78, "fluc_ratio": 1.08, "high_price": 825.44, "last_price": 824.97, "low_price": 815.17, "month": "03", "start_price": 820.39, "total_price": 76063076, "volume": 209987, "volume_price": 1009112, "year": "2019", "dividend_ratio": 0.68, "pbr": 1.73, "per": 29.77}, {"date": "20190327", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.51, "fluc_ratio": -0.67, "high_price": 826.24, "last_price": 819.46, "low_price": 818.86, "month": "03", "start_price": 826.24, "total_price": 75562443, "volume": 204038, "volume_price": 989045, "year": "2019", "dividend_ratio": 0.69, "pbr": 1.72, "per": 29.57}, {"date": "20190328", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.31, "fluc_ratio": -0.89, "high_price": 820.15, "last_price": 812.15, "low_price": 811.71, "month": "03", "start_price": 820.15, "total_price": 74889794, "volume": 191907, "volume_price": 1077546, "year": "2019", "dividend_ratio": 0.7, "pbr": 1.71, "per": 29.14}, {"date": "20190329", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.2, "fluc_ratio": 1.01, "high_price": 820.36, "last_price": 820.35, "low_price": 805.42, "month": "03", "start_price": 815.8, "total_price": 75828704, "volume": 233913, "volume_price": 1108876, "year": "2019", "dividend_ratio": 0.69, "pbr": 1.73, "per": 29.29}, {"date": "20190401", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.36, "fluc_ratio": 1.38, "high_price": 832.75, "last_price": 831.71, "low_price": 825.07, "month": "04", "start_price": 825.41, "total_price": 76874498, "volume": 239501, "volume_price": 1133112, "year": "2019", "dividend_ratio": 0.68, "pbr": 1.75, "per": 29.82}, {"date": "20190402", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.48, "fluc_ratio": 0.54, "high_price": 836.57, "last_price": 836.19, "low_price": 830.85, "month": "04", "start_price": 836.06, "total_price": 77296803, "volume": 314758, "volume_price": 1227583, "year": "2019", "dividend_ratio": 0.68, "pbr": 1.76, "per": 29.87}, {"date": "20190403", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.12, "fluc_ratio": 1.57, "high_price": 849.31, "last_price": 849.31, "low_price": 839.26, "month": "04", "start_price": 840.87, "total_price": 78514302, "volume": 260416, "volume_price": 1387623, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.79, "per": 30.35}, {"date": "20190404", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.59, "fluc_ratio": 1.01, "high_price": 859.75, "last_price": 857.9, "low_price": 851.22, "month": "04", "start_price": 851.88, "total_price": 79328772, "volume": 411237, "volume_price": 1624437, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.81, "per": 30.66}, {"date": "20190405", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.68, "fluc_ratio": 0.31, "high_price": 861.38, "last_price": 860.58, "low_price": 856.84, "month": "04", "start_price": 859.89, "total_price": 79553440, "volume": 298213, "volume_price": 1201224, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.81, "per": 30.75}, {"date": "20190408", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.84, "fluc_ratio": -0.21, "high_price": 864.93, "last_price": 858.74, "low_price": 856.66, "month": "04", "start_price": 864.93, "total_price": 79382137, "volume": 253486, "volume_price": 1236070, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.81, "per": 30.68}, {"date": "20190409", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.54, "fluc_ratio": 0.88, "high_price": 866.31, "last_price": 866.28, "low_price": 858, "month": "04", "start_price": 860.52, "total_price": 80088056, "volume": 336206, "volume_price": 1638763, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.83, "per": 30.96}, {"date": "20190410", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.06, "fluc_ratio": 0.12, "high_price": 867.34, "last_price": 867.34, "low_price": 861.93, "month": "04", "start_price": 863.79, "total_price": 80189744, "volume": 234761, "volume_price": 1252862, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.83, "per": 30.85}, {"date": "20190411", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5, "fluc_ratio": 0.58, "high_price": 874.22, "last_price": 872.34, "low_price": 869, "month": "04", "start_price": 869.12, "total_price": 80661263, "volume": 305347, "volume_price": 1396531, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.84, "per": 31.02}, {"date": "20190412", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.66, "fluc_ratio": 0.65, "high_price": 878.31, "last_price": 878, "low_price": 870.52, "month": "04", "start_price": 872.54, "total_price": 81209280, "volume": 223633, "volume_price": 1168115, "year": "2019", "dividend_ratio": 0.64, "pbr": 1.85, "per": 31.22}, {"date": "20190415", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.54, "fluc_ratio": -0.29, "high_price": 882.23, "last_price": 875.46, "low_price": 874.2, "month": "04", "start_price": 881.87, "total_price": 80983539, "volume": 233792, "volume_price": 1171631, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.85, "per": 31.13}, {"date": "20190416", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.07, "fluc_ratio": -0.69, "high_price": 876.07, "last_price": 869.39, "low_price": 863.16, "month": "04", "start_price": 875.52, "total_price": 80652927, "volume": 244809, "volume_price": 1157603, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.83, "per": 30.93}, {"date": "20190417", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.07, "fluc_ratio": 0.81, "high_price": 878.06, "last_price": 876.46, "low_price": 872.12, "month": "04", "start_price": 872.74, "total_price": 81330010, "volume": 474716, "volume_price": 2094757, "year": "2019", "dividend_ratio": 0.64, "pbr": 1.85, "per": 31.18}, {"date": "20190418", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.4, "fluc_ratio": -1.53, "high_price": 879.44, "last_price": 863.06, "low_price": 859.99, "month": "04", "start_price": 879.2, "total_price": 80091520, "volume": 284010, "volume_price": 1383715, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.82, "per": 30.7}, {"date": "20190419", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.62, "fluc_ratio": 0.65, "high_price": 870.59, "last_price": 868.68, "low_price": 866.73, "month": "04", "start_price": 867.39, "total_price": 80649371, "volume": 252163, "volume_price": 1165179, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.83, "per": 30.9}, {"date": "20190422", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.63, "fluc_ratio": -0.65, "high_price": 870.32, "last_price": 863.05, "low_price": 861.16, "month": "04", "start_price": 870.16, "total_price": 80148081, "volume": 235707, "volume_price": 1127235, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.82, "per": 30.7}, {"date": "20190423", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.33, "fluc_ratio": -0.15, "high_price": 865.52, "last_price": 861.72, "low_price": 857.15, "month": "04", "start_price": 864.37, "total_price": 80041814, "volume": 330448, "volume_price": 1361762, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.82, "per": 30.66}, {"date": "20190424", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.82, "fluc_ratio": -0.1, "high_price": 866.32, "last_price": 860.9, "low_price": 857.28, "month": "04", "start_price": 865.54, "total_price": 79969777, "volume": 308502, "volume_price": 1679634, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.82, "per": 30.63}, {"date": "20190425", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.38, "fluc_ratio": -0.39, "high_price": 867.01, "last_price": 857.52, "low_price": 857.04, "month": "04", "start_price": 861.57, "total_price": 79658649, "volume": 403997, "volume_price": 1715362, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.81, "per": 30.51}, {"date": "20190426", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.49, "fluc_ratio": -1.81, "high_price": 855.07, "last_price": 842.03, "low_price": 839.75, "month": "04", "start_price": 855.07, "total_price": 78235544, "volume": 283444, "volume_price": 1163246, "year": "2019", "dividend_ratio": 0.67, "pbr": 1.78, "per": 29.96}, {"date": "20190429", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.04, "fluc_ratio": 1.67, "high_price": 856.07, "last_price": 856.07, "low_price": 844.88, "month": "04", "start_price": 845.78, "total_price": 79555903, "volume": 269880, "volume_price": 1200180, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.81, "per": 30.47}, {"date": "20190430", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.35, "fluc_ratio": 0.74, "high_price": 862.79, "last_price": 862.42, "low_price": 852.03, "month": "04", "start_price": 857.92, "total_price": 80170501, "volume": 237600, "volume_price": 1273507, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.82, "per": 30.71}, {"date": "20190502", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.24, "fluc_ratio": 1.3, "high_price": 874.3, "last_price": 873.66, "low_price": 861.8, "month": "05", "start_price": 861.8, "total_price": 81437509, "volume": 282646, "volume_price": 1445391, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.82, "per": 31.92}, {"date": "20190503", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.66, "fluc_ratio": 0.19, "high_price": 877.67, "last_price": 875.32, "low_price": 872.12, "month": "05", "start_price": 875.49, "total_price": 81593674, "volume": 187723, "volume_price": 1070759, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.82, "per": 31.99}, {"date": "20190507", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.21, "fluc_ratio": -0.94, "high_price": 871.54, "last_price": 867.11, "low_price": 861.62, "month": "05", "start_price": 862.97, "total_price": 80833538, "volume": 292666, "volume_price": 1198575, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.81, "per": 31.69}, {"date": "20190508", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.72, "fluc_ratio": -1.01, "high_price": 863.06, "last_price": 858.39, "low_price": 855.95, "month": "05", "start_price": 857.93, "total_price": 80033314, "volume": 324356, "volume_price": 1324006, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.79, "per": 31.37}, {"date": "20190509", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -26.08, "fluc_ratio": -3.04, "high_price": 859.6, "last_price": 832.31, "low_price": 830.35, "month": "05", "start_price": 859.03, "total_price": 77605178, "volume": 265763, "volume_price": 1284604, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.73, "per": 30.41}, {"date": "20190510", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.89, "fluc_ratio": 0.23, "high_price": 840.1, "last_price": 834.2, "low_price": 820.51, "month": "05", "start_price": 835.16, "total_price": 77336992, "volume": 258571, "volume_price": 1314013, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.74, "per": 30.48}, {"date": "20190513", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.92, "fluc_ratio": -1.43, "high_price": 839.85, "last_price": 822.28, "low_price": 822.21, "month": "05", "start_price": 834.58, "total_price": 76239184, "volume": 276841, "volume_price": 1594229, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.71, "per": 29.94}, {"date": "20190514", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.64, "fluc_ratio": -0.08, "high_price": 826.47, "last_price": 821.64, "low_price": 808.89, "month": "05", "start_price": 809.9, "total_price": 76193845, "volume": 247437, "volume_price": 1482053, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.71, "per": 29.92}, {"date": "20190515", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 27.3, "fluc_ratio": 3.32, "high_price": 848.94, "last_price": 848.94, "low_price": 826.31, "month": "05", "start_price": 826.77, "total_price": 78675192, "volume": 337548, "volume_price": 2158907, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.76, "per": 30.92}, {"date": "20190516", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.62, "fluc_ratio": -1.84, "high_price": 849.25, "last_price": 833.32, "low_price": 832.35, "month": "05", "start_price": 848.74, "total_price": 77252934, "volume": 358515, "volume_price": 2043343, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.73, "per": 30.35}, {"date": "20190517", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.29, "fluc_ratio": 0.03, "high_price": 847.73, "last_price": 833.61, "low_price": 832.34, "month": "05", "start_price": 841.3, "total_price": 77405553, "volume": 348880, "volume_price": 2185854, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.73, "per": 30.42}, {"date": "20190520", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.98, "fluc_ratio": -1.44, "high_price": 840.61, "last_price": 821.63, "low_price": 820.85, "month": "05", "start_price": 837.05, "total_price": 76322493, "volume": 246271, "volume_price": 1394337, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.71, "per": 30}, {"date": "20190521", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.02, "fluc_ratio": 1.1, "high_price": 833.2, "last_price": 830.65, "low_price": 822.64, "month": "05", "start_price": 823.85, "total_price": 77187235, "volume": 301952, "volume_price": 1506416, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.73, "per": 30.34}, {"date": "20190522", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.99, "fluc_ratio": 0.12, "high_price": 836.91, "last_price": 831.64, "low_price": 823.82, "month": "05", "start_price": 835.33, "total_price": 77284063, "volume": 226689, "volume_price": 1409008, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.73, "per": 30.39}, {"date": "20190523", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.78, "fluc_ratio": -1.3, "high_price": 834.52, "last_price": 820.86, "low_price": 820.83, "month": "05", "start_price": 831.79, "total_price": 76230703, "volume": 364531, "volume_price": 2045522, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.71, "per": 29.99}, {"date": "20190524", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.55, "fluc_ratio": -0.8, "high_price": 822.76, "last_price": 814.31, "low_price": 810.59, "month": "05", "start_price": 818.52, "total_price": 75649222, "volume": 376213, "volume_price": 2002648, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.7, "per": 29.77}, {"date": "20190527", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.56, "fluc_ratio": -0.56, "high_price": 821.28, "last_price": 809.75, "low_price": 802.62, "month": "05", "start_price": 817.05, "total_price": 75239282, "volume": 352196, "volume_price": 1879323, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.69, "per": 29.61}, {"date": "20190528", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.26, "fluc_ratio": 2.26, "high_price": 828.01, "last_price": 828.01, "low_price": 812.31, "month": "05", "start_price": 812.38, "total_price": 76824074, "volume": 272890, "volume_price": 1578751, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.73, "per": 30.28}, {"date": "20190529", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.6, "fluc_ratio": -0.68, "high_price": 824.73, "last_price": 822.41, "low_price": 817.68, "month": "05", "start_price": 824.1, "total_price": 76269630, "volume": 291849, "volume_price": 1738694, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.72, "per": 30.29}, {"date": "20190530", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.84, "fluc_ratio": -0.1, "high_price": 828.11, "last_price": 821.57, "low_price": 816.06, "month": "05", "start_price": 823.74, "total_price": 76194819, "volume": 267124, "volume_price": 1500198, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.71, "per": 30.27}, {"date": "20190531", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.76, "fluc_ratio": 0.7, "high_price": 830.98, "last_price": 827.33, "low_price": 818.77, "month": "05", "start_price": 821.08, "total_price": 77483158, "volume": 227271, "volume_price": 1169279, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.73, "per": 30.49}, {"date": "20190603", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.06, "fluc_ratio": -0.01, "high_price": 829.15, "last_price": 827.27, "low_price": 821.72, "month": "06", "start_price": 823.42, "total_price": 77477936, "volume": 190457, "volume_price": 1084735, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.7, "per": 31.39}, {"date": "20190604", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.46, "fluc_ratio": 0.3, "high_price": 831, "last_price": 829.73, "low_price": 824.98, "month": "06", "start_price": 828.31, "total_price": 77712782, "volume": 215206, "volume_price": 1247286, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.71, "per": 31.49}, {"date": "20190605", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.65, "fluc_ratio": 1.52, "high_price": 843.86, "last_price": 842.38, "low_price": 837.41, "month": "06", "start_price": 838.44, "total_price": 78851982, "volume": 234388, "volume_price": 1633944, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.73, "per": 31.97}, {"date": "20190607", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.07, "fluc_ratio": 1.91, "high_price": 858.45, "last_price": 858.45, "low_price": 844.02, "month": "06", "start_price": 847.07, "total_price": 80353997, "volume": 320079, "volume_price": 1822664, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.77, "per": 32.59}, {"date": "20190610", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.25, "fluc_ratio": 0.84, "high_price": 865.71, "last_price": 865.7, "low_price": 859.33, "month": "06", "start_price": 863.97, "total_price": 81079866, "volume": 371164, "volume_price": 1707184, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.78, "per": 32.8}, {"date": "20190611", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.66, "fluc_ratio": 0.54, "high_price": 870.44, "last_price": 870.36, "low_price": 865.5, "month": "06", "start_price": 868.69, "total_price": 81512278, "volume": 391123, "volume_price": 1675762, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.79, "per": 32.98}, {"date": "20190612", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.36, "fluc_ratio": -0.73, "high_price": 870.15, "last_price": 864, "low_price": 860.59, "month": "06", "start_price": 869.99, "total_price": 80930706, "volume": 265177, "volume_price": 1352913, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.78, "per": 32.74}, {"date": "20190613", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.18, "fluc_ratio": 0.48, "high_price": 872.78, "last_price": 868.18, "low_price": 861.3, "month": "06", "start_price": 864.68, "total_price": 81323790, "volume": 320823, "volume_price": 1766185, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.79, "per": 32.91}, {"date": "20190614", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.11, "fluc_ratio": -0.36, "high_price": 871.05, "last_price": 865.07, "low_price": 863.9, "month": "06", "start_price": 870.87, "total_price": 81062920, "volume": 229595, "volume_price": 1362280, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.78, "per": 32.81}, {"date": "20190617", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.83, "fluc_ratio": -0.33, "high_price": 866.68, "last_price": 862.24, "low_price": 859.65, "month": "06", "start_price": 866.29, "total_price": 80819568, "volume": 233433, "volume_price": 1183524, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.78, "per": 32.71}, {"date": "20190618", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.93, "fluc_ratio": 0.22, "high_price": 869.88, "last_price": 864.17, "low_price": 861.34, "month": "06", "start_price": 865.53, "total_price": 81022445, "volume": 328175, "volume_price": 1516788, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.78, "per": 32.79}, {"date": "20190619", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.32, "fluc_ratio": 0.15, "high_price": 874.4, "last_price": 865.49, "low_price": 861.66, "month": "06", "start_price": 873.41, "total_price": 81165013, "volume": 364288, "volume_price": 1560843, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.79, "per": 32.84}, {"date": "20190620", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.74, "fluc_ratio": 1.59, "high_price": 879.27, "last_price": 879.23, "low_price": 865.58, "month": "06", "start_price": 867.5, "total_price": 82463111, "volume": 466144, "volume_price": 1672353, "year": "2019", "dividend_ratio": 0.73, "pbr": 1.81, "per": 33.37}, {"date": "20190621", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.33, "fluc_ratio": -0.38, "high_price": 881.49, "last_price": 875.9, "low_price": 874.95, "month": "06", "start_price": 880.78, "total_price": 82155994, "volume": 578680, "volume_price": 2080861, "year": "2019", "dividend_ratio": 0.73, "pbr": 1.81, "per": 33.24}, {"date": "20190624", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.46, "fluc_ratio": -0.85, "high_price": 878.88, "last_price": 868.44, "low_price": 868.37, "month": "06", "start_price": 878.88, "total_price": 81464590, "volume": 409113, "volume_price": 1401010, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.79, "per": 32.96}, {"date": "20190625", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.48, "fluc_ratio": -1.32, "high_price": 871.44, "last_price": 856.96, "low_price": 854.29, "month": "06", "start_price": 870.06, "total_price": 80475775, "volume": 367463, "volume_price": 1817260, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.77, "per": 32.53}, {"date": "20190626", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.58, "fluc_ratio": -0.07, "high_price": 861.04, "last_price": 856.38, "low_price": 851.82, "month": "06", "start_price": 856.82, "total_price": 80503736, "volume": 310441, "volume_price": 1532747, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.77, "per": 32.53}, {"date": "20190627", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.99, "fluc_ratio": -0.23, "high_price": 864.57, "last_price": 854.39, "low_price": 849.55, "month": "06", "start_price": 859.37, "total_price": 80322637, "volume": 298080, "volume_price": 1378387, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.76, "per": 32.45}, {"date": "20190628", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.54, "fluc_ratio": -0.18, "high_price": 861.55, "last_price": 852.85, "low_price": 846.41, "month": "06", "start_price": 856.04, "total_price": 80149460, "volume": 297839, "volume_price": 1355659, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.76, "per": 32.4}, {"date": "20190701", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.96, "fluc_ratio": -0.35, "high_price": 856.63, "last_price": 849.89, "low_price": 845.82, "month": "07", "start_price": 856.58, "total_price": 79875360, "volume": 252489, "volume_price": 1445556, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.76, "per": 32.29}, {"date": "20190702", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.42, "fluc_ratio": 0.64, "high_price": 857.08, "last_price": 855.31, "low_price": 847.88, "month": "07", "start_price": 849.9, "total_price": 80391378, "volume": 276728, "volume_price": 1467266, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.77, "per": 32.5}, {"date": "20190703", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.85, "fluc_ratio": -0.57, "high_price": 856.91, "last_price": 850.46, "low_price": 845.4, "month": "07", "start_price": 856.17, "total_price": 79931443, "volume": 225081, "volume_price": 1442129, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.76, "per": 32.31}, {"date": "20190704", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.59, "fluc_ratio": 0.66, "high_price": 857.1, "last_price": 856.05, "low_price": 845.43, "month": "07", "start_price": 853.7, "total_price": 80283112, "volume": 365546, "volume_price": 1912441, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.77, "per": 32.54}, {"date": "20190705", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.39, "fluc_ratio": -0.63, "high_price": 857.26, "last_price": 850.66, "low_price": 845.73, "month": "07", "start_price": 857.26, "total_price": 79794548, "volume": 303854, "volume_price": 1743268, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.76, "per": 32.35}, {"date": "20190708", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -31.46, "fluc_ratio": -3.7, "high_price": 848.6, "last_price": 819.2, "low_price": 819.2, "month": "07", "start_price": 848.6, "total_price": 76844484, "volume": 311637, "volume_price": 1890829, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.69, "per": 31.15}, {"date": "20190709", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.48, "fluc_ratio": -0.79, "high_price": 829.69, "last_price": 812.72, "low_price": 811.71, "month": "07", "start_price": 822.43, "total_price": 76269646, "volume": 417739, "volume_price": 1716623, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.68, "per": 30.9}, {"date": "20190710", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.97, "fluc_ratio": 1.6, "high_price": 828.66, "last_price": 825.69, "low_price": 819.26, "month": "07", "start_price": 819.32, "total_price": 77482414, "volume": 340511, "volume_price": 1609670, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.71, "per": 31.4}, {"date": "20190711", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.69, "fluc_ratio": 1.78, "high_price": 840.58, "last_price": 840.38, "low_price": 830.12, "month": "07", "start_price": 830.63, "total_price": 78857131, "volume": 313129, "volume_price": 1863863, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.74, "per": 31.97}, {"date": "20190712", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.46, "fluc_ratio": 1.24, "high_price": 851.12, "last_price": 850.84, "low_price": 837.75, "month": "07", "start_price": 843.01, "total_price": 80336645, "volume": 259197, "volume_price": 2008009, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.76, "per": 32.38}, {"date": "20190715", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.87, "fluc_ratio": -0.69, "high_price": 853.75, "last_price": 844.97, "low_price": 839.56, "month": "07", "start_price": 853.75, "total_price": 79773849, "volume": 283582, "volume_price": 2053507, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.76, "per": 32.19}, {"date": "20190716", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.97, "fluc_ratio": -0.23, "high_price": 849.5, "last_price": 843, "low_price": 840.14, "month": "07", "start_price": 846.92, "total_price": 79601324, "volume": 345208, "volume_price": 2062310, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.75, "per": 32.12}, {"date": "20190717", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.23, "fluc_ratio": -1.45, "high_price": 840.05, "last_price": 830.77, "low_price": 824.51, "month": "07", "start_price": 839.9, "total_price": 78484954, "volume": 331011, "volume_price": 1737425, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.73, "per": 31.5}, {"date": "20190718", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.94, "fluc_ratio": 0.47, "high_price": 839.68, "last_price": 834.71, "low_price": 829.88, "month": "07", "start_price": 830.12, "total_price": 78854567, "volume": 289258, "volume_price": 1520713, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.74, "per": 31.76}, {"date": "20190719", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.03, "fluc_ratio": 0.84, "high_price": 841.8, "last_price": 841.74, "low_price": 836.54, "month": "07", "start_price": 839.7, "total_price": 79535127, "volume": 211907, "volume_price": 1401608, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.75, "per": 32.03}, {"date": "20190722", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.81, "fluc_ratio": 0.1, "high_price": 842.95, "last_price": 842.55, "low_price": 836.25, "month": "07", "start_price": 840.46, "total_price": 79608101, "volume": 193012, "volume_price": 1199651, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.75, "per": 32.06}, {"date": "20190723", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.26, "fluc_ratio": -1.1, "high_price": 848.33, "last_price": 833.29, "low_price": 830.01, "month": "07", "start_price": 843.51, "total_price": 78751696, "volume": 304664, "volume_price": 1498439, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.74, "per": 31.71}, {"date": "20190724", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.66, "fluc_ratio": -1.4, "high_price": 838.62, "last_price": 821.63, "low_price": 820.2, "month": "07", "start_price": 834.83, "total_price": 77652969, "volume": 331809, "volume_price": 1480107, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.71, "per": 31.26}, {"date": "20190725", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.13, "fluc_ratio": -0.99, "high_price": 824.27, "last_price": 813.5, "low_price": 805.54, "month": "07", "start_price": 822.23, "total_price": 77073674, "volume": 315433, "volume_price": 1242323, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.69, "per": 30.96}, {"date": "20190726", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.37, "fluc_ratio": -0.78, "high_price": 814.11, "last_price": 807.13, "low_price": 799.89, "month": "07", "start_price": 812.33, "total_price": 76641448, "volume": 265453, "volume_price": 1299549, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.68, "per": 30.73}, {"date": "20190729", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -33.79, "fluc_ratio": -4.19, "high_price": 806.7, "last_price": 773.34, "low_price": 773.34, "month": "07", "start_price": 806.7, "total_price": 73440887, "volume": 242897, "volume_price": 1257324, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.61, "per": 29.46}, {"date": "20190730", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.39, "fluc_ratio": 1.21, "high_price": 786.68, "last_price": 782.73, "low_price": 774.74, "month": "07", "start_price": 774.74, "total_price": 74335920, "volume": 197019, "volume_price": 989448, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.63, "per": 29.85}, {"date": "20190731", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.53, "fluc_ratio": 1.09, "high_price": 791.66, "last_price": 791.26, "low_price": 765.33, "month": "07", "start_price": 781.98, "total_price": 75185884, "volume": 211447, "volume_price": 1207010, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.65, "per": 30.19}, {"date": "20190801", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.19, "fluc_ratio": -1.67, "high_price": 793.65, "last_price": 778.07, "low_price": 776.46, "month": "08", "start_price": 785.72, "total_price": 73949562, "volume": 259489, "volume_price": 1366091, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.62, "per": 29.69}, {"date": "20190802", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.34, "fluc_ratio": 0.04, "high_price": 786.31, "last_price": 778.41, "low_price": 764.41, "month": "08", "start_price": 767.92, "total_price": 74283437, "volume": 193093, "volume_price": 1297156, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.63, "per": 29.71}, {"date": "20190805", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -49.93, "fluc_ratio": -6.41, "high_price": 778.71, "last_price": 728.48, "low_price": 728.48, "month": "08", "start_price": 777.36, "total_price": 69525280, "volume": 254031, "volume_price": 1453352, "year": "2019", "dividend_ratio": 0.87, "pbr": 1.52, "per": 27.68}, {"date": "20190806", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -24.29, "fluc_ratio": -3.33, "high_price": 734.99, "last_price": 704.19, "low_price": 690.88, "month": "08", "start_price": 709.44, "total_price": 67210606, "volume": 310048, "volume_price": 1732949, "year": "2019", "dividend_ratio": 0.9, "pbr": 1.47, "per": 26.75}, {"date": "20190807", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 21.19, "fluc_ratio": 3.01, "high_price": 726.76, "last_price": 725.38, "low_price": 710.83, "month": "08", "start_price": 717.31, "total_price": 69238145, "volume": 235779, "volume_price": 1484720, "year": "2019", "dividend_ratio": 0.87, "pbr": 1.52, "per": 27.57}, {"date": "20190808", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 27.25, "fluc_ratio": 3.76, "high_price": 752.63, "last_price": 752.63, "low_price": 733.42, "month": "08", "start_price": 733.42, "total_price": 71846296, "volume": 319279, "volume_price": 1774626, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.58, "per": 28.62}, {"date": "20190809", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.43, "fluc_ratio": 0.85, "high_price": 764.02, "last_price": 759.06, "low_price": 753.29, "month": "08", "start_price": 761.68, "total_price": 72472475, "volume": 234442, "volume_price": 1617702, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.59, "per": 28.88}, {"date": "20190812", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.26, "fluc_ratio": 0.82, "high_price": 765.87, "last_price": 765.32, "low_price": 752.02, "month": "08", "start_price": 760.67, "total_price": 73070010, "volume": 230424, "volume_price": 1195407, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.6, "per": 29.11}, {"date": "20190813", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.19, "fluc_ratio": -0.42, "high_price": 765.82, "last_price": 762.13, "low_price": 757.43, "month": "08", "start_price": 758.51, "total_price": 72810984, "volume": 265668, "volume_price": 1534105, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.6, "per": 29.01}, {"date": "20190814", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.77, "fluc_ratio": 0.89, "high_price": 775.71, "last_price": 768.9, "low_price": 767.37, "month": "08", "start_price": 773.75, "total_price": 73467457, "volume": 294562, "volume_price": 1503918, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.61, "per": 29.28}, {"date": "20190816", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.38, "fluc_ratio": -1.09, "high_price": 763.65, "last_price": 760.52, "low_price": 755.48, "month": "08", "start_price": 758.89, "total_price": 72670995, "volume": 265940, "volume_price": 1503216, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.6, "per": 28.97}, {"date": "20190819", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.88, "fluc_ratio": 0.64, "high_price": 770.05, "last_price": 765.4, "low_price": 759.6, "month": "08", "start_price": 766.62, "total_price": 73132280, "volume": 318758, "volume_price": 1494366, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.6, "per": 28.85}, {"date": "20190820", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.85, "fluc_ratio": 1.94, "high_price": 781.67, "last_price": 780.25, "low_price": 764.84, "month": "08", "start_price": 768.44, "total_price": 74550577, "volume": 463803, "volume_price": 1658004, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.63, "per": 29.41}, {"date": "20190821", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.98, "fluc_ratio": 1.15, "high_price": 789.48, "last_price": 789.23, "low_price": 777.61, "month": "08", "start_price": 778.45, "total_price": 75408539, "volume": 353113, "volume_price": 1392854, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.65, "per": 29.75}, {"date": "20190822", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.44, "fluc_ratio": -0.82, "high_price": 792.54, "last_price": 782.79, "low_price": 782.42, "month": "08", "start_price": 792.52, "total_price": 74796125, "volume": 392142, "volume_price": 1476160, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.64, "per": 29.49}, {"date": "20190823", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.74, "fluc_ratio": 0.09, "high_price": 786.54, "last_price": 783.53, "low_price": 775.88, "month": "08", "start_price": 776.59, "total_price": 74868071, "volume": 240902, "volume_price": 1174798, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.64, "per": 29.52}, {"date": "20190826", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -31.85, "fluc_ratio": -4.06, "high_price": 769.33, "last_price": 751.68, "low_price": 750.52, "month": "08", "start_price": 764.36, "total_price": 71830827, "volume": 238412, "volume_price": 1168679, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.57, "per": 28.31}, {"date": "20190827", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.41, "fluc_ratio": 1.12, "high_price": 770.03, "last_price": 760.09, "low_price": 759.55, "month": "08", "start_price": 763.67, "total_price": 72632650, "volume": 216695, "volume_price": 1054340, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.59, "per": 28.61}, {"date": "20190828", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.35, "fluc_ratio": 1.49, "high_price": 771.5, "last_price": 771.44, "low_price": 762.59, "month": "08", "start_price": 763.14, "total_price": 73721993, "volume": 233098, "volume_price": 1124459, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.61, "per": 29.05}, {"date": "20190829", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.42, "fluc_ratio": -0.83, "high_price": 774.49, "last_price": 765.02, "low_price": 759.22, "month": "08", "start_price": 774.47, "total_price": 73161314, "volume": 230408, "volume_price": 1120930, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.6, "per": 28.82}, {"date": "20190830", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.35, "fluc_ratio": 2.14, "high_price": 781.65, "last_price": 781.37, "low_price": 773.78, "month": "08", "start_price": 774.69, "total_price": 74762627, "volume": 283090, "volume_price": 1408857, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.64, "per": 29.27}, {"date": "20190902", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.01, "fluc_ratio": 1.41, "high_price": 792.39, "last_price": 792.38, "low_price": 778.56, "month": "09", "start_price": 778.56, "total_price": 75814829, "volume": 198155, "volume_price": 1082760, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.66, "per": 29.68}, {"date": "20190903", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.03, "fluc_ratio": 0, "high_price": 795.22, "last_price": 792.35, "low_price": 789.5, "month": "09", "start_price": 792.69, "total_price": 75812694, "volume": 315909, "volume_price": 1467119, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.66, "per": 29.68}, {"date": "20190904", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.26, "fluc_ratio": 1.93, "high_price": 807.65, "last_price": 807.61, "low_price": 790.91, "month": "09", "start_price": 791.18, "total_price": 77324322, "volume": 349744, "volume_price": 1847827, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.64, "per": 30.69}, {"date": "20190905", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.65, "fluc_ratio": 0.95, "high_price": 817.25, "last_price": 815.26, "low_price": 811.64, "month": "09", "start_price": 813.58, "total_price": 78057325, "volume": 336556, "volume_price": 2108297, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.66, "per": 30.97}, {"date": "20190906", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.03, "fluc_ratio": -0.25, "high_price": 821.26, "last_price": 813.23, "low_price": 812.8, "month": "09", "start_price": 821.06, "total_price": 77880980, "volume": 362747, "volume_price": 1666024, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.66, "per": 30.89}, {"date": "20190909", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.06, "fluc_ratio": -1.11, "high_price": 816.12, "last_price": 804.17, "low_price": 802.92, "month": "09", "start_price": 815.86, "total_price": 77013770, "volume": 262835, "volume_price": 1294381, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.64, "per": 30.54}, {"date": "20190910", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.55, "fluc_ratio": -0.57, "high_price": 808.22, "last_price": 799.62, "low_price": 798.53, "month": "09", "start_price": 805.94, "total_price": 76585460, "volume": 359628, "volume_price": 1354422, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.63, "per": 30.37}, {"date": "20190911", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.84, "fluc_ratio": 0.61, "high_price": 806.65, "last_price": 804.46, "low_price": 796.97, "month": "09", "start_price": 801.63, "total_price": 77081159, "volume": 281945, "volume_price": 1245779, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.64, "per": 30.71}, {"date": "20190916", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.13, "fluc_ratio": 0.26, "high_price": 808.73, "last_price": 806.59, "low_price": 799.81, "month": "09", "start_price": 808.67, "total_price": 77285290, "volume": 176463, "volume_price": 900258, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.64, "per": 30.79}, {"date": "20190917", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.49, "fluc_ratio": 0.18, "high_price": 808.8, "last_price": 808.08, "low_price": 800.85, "month": "09", "start_price": 804.34, "total_price": 77427625, "volume": 196527, "volume_price": 818994, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.64, "per": 30.84}, {"date": "20190918", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.95, "fluc_ratio": 0.74, "high_price": 817.29, "last_price": 814.03, "low_price": 806.51, "month": "09", "start_price": 809.23, "total_price": 78004242, "volume": 199009, "volume_price": 925848, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.65, "per": 31.06}, {"date": "20190919", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.83, "fluc_ratio": 0.72, "high_price": 824.21, "last_price": 819.86, "low_price": 816.37, "month": "09", "start_price": 816.65, "total_price": 78565358, "volume": 326446, "volume_price": 1316188, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.67, "per": 31.29}, {"date": "20190920", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.6, "fluc_ratio": 0.81, "high_price": 826.93, "last_price": 826.46, "low_price": 821.07, "month": "09", "start_price": 822.15, "total_price": 79207292, "volume": 223735, "volume_price": 1124369, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.68, "per": 31.55}, {"date": "20190923", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.21, "fluc_ratio": -0.39, "high_price": 825.69, "last_price": 823.25, "low_price": 820.33, "month": "09", "start_price": 825.32, "total_price": 78958568, "volume": 212880, "volume_price": 828536, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.68, "per": 31.45}, {"date": "20190924", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.8, "fluc_ratio": 0.22, "high_price": 831.22, "last_price": 825.05, "low_price": 824.45, "month": "09", "start_price": 824.55, "total_price": 79131641, "volume": 188734, "volume_price": 1009515, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.68, "per": 31.53}, {"date": "20190925", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.71, "fluc_ratio": -1.78, "high_price": 824.72, "last_price": 810.34, "low_price": 809.64, "month": "09", "start_price": 822.89, "total_price": 77727458, "volume": 171042, "volume_price": 1005575, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.65, "per": 30.98}, {"date": "20190926", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.75, "fluc_ratio": -0.09, "high_price": 819.16, "last_price": 809.59, "low_price": 803.27, "month": "09", "start_price": 817.22, "total_price": 77657103, "volume": 174688, "volume_price": 814308, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.65, "per": 30.95}, {"date": "20190927", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.83, "fluc_ratio": 0.1, "high_price": 810.77, "last_price": 810.42, "low_price": 805.21, "month": "09", "start_price": 809.41, "total_price": 77739038, "volume": 140774, "volume_price": 685101, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.65, "per": 30.98}, {"date": "20190930", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.74, "fluc_ratio": -0.71, "high_price": 808.14, "last_price": 804.68, "low_price": 793.77, "month": "09", "start_price": 806.88, "total_price": 77200146, "volume": 177613, "volume_price": 875163, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.64, "per": 30.77}, {"date": "20191001", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.13, "fluc_ratio": 0.76, "high_price": 810.87, "last_price": 810.81, "low_price": 801.39, "month": "10", "start_price": 806.53, "total_price": 77840941, "volume": 296862, "volume_price": 1066106, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.65, "per": 31.03}, {"date": "20191002", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.83, "fluc_ratio": -1.09, "high_price": 809.42, "last_price": 801.98, "low_price": 801.93, "month": "10", "start_price": 803.66, "total_price": 76998418, "volume": 320570, "volume_price": 1109010, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.63, "per": 30.68}, {"date": "20191004", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.7, "fluc_ratio": -0.71, "high_price": 804.94, "last_price": 796.28, "low_price": 794.92, "month": "10", "start_price": 799.61, "total_price": 76459081, "volume": 220679, "volume_price": 970104, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.62, "per": 30.47}, {"date": "20191007", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.95, "fluc_ratio": -0.87, "high_price": 800.93, "last_price": 789.33, "low_price": 786.79, "month": "10", "start_price": 799.69, "total_price": 75795628, "volume": 193072, "volume_price": 1004902, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.61, "per": 30.21}, {"date": "20191008", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.62, "fluc_ratio": 1.73, "high_price": 803.13, "last_price": 802.95, "low_price": 785.26, "month": "10", "start_price": 788.52, "total_price": 77104879, "volume": 255245, "volume_price": 1293101, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.64, "per": 30.74}, {"date": "20191010", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.57, "fluc_ratio": -0.2, "high_price": 805.15, "last_price": 801.38, "low_price": 797.16, "month": "10", "start_price": 799.75, "total_price": 76954409, "volume": 204247, "volume_price": 1180634, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.63, "per": 30.68}, {"date": "20191011", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.53, "fluc_ratio": -0.19, "high_price": 806.51, "last_price": 799.85, "low_price": 799.42, "month": "10", "start_price": 806.13, "total_price": 76810383, "volume": 232274, "volume_price": 1020215, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.63, "per": 30.62}, {"date": "20191014", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.35, "fluc_ratio": 0.92, "high_price": 809.61, "last_price": 807.2, "low_price": 802.75, "month": "10", "start_price": 805.79, "total_price": 77517896, "volume": 264569, "volume_price": 1178303, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.65, "per": 30.91}, {"date": "20191015", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.38, "fluc_ratio": 0.91, "high_price": 815.35, "last_price": 814.58, "low_price": 808.16, "month": "10", "start_price": 808.46, "total_price": 78244236, "volume": 250379, "volume_price": 1210278, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.66, "per": 31.2}, {"date": "20191016", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.83, "fluc_ratio": 0.84, "high_price": 822.1, "last_price": 821.41, "low_price": 818.28, "month": "10", "start_price": 819.46, "total_price": 78898157, "volume": 296374, "volume_price": 1224888, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.68, "per": 31.47}, {"date": "20191017", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.57, "fluc_ratio": -0.07, "high_price": 824.76, "last_price": 820.84, "low_price": 816.84, "month": "10", "start_price": 822.73, "total_price": 79008229, "volume": 386819, "volume_price": 1431904, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.68, "per": 31.45}, {"date": "20191018", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.04, "fluc_ratio": -0.37, "high_price": 824.1, "last_price": 817.8, "low_price": 816.61, "month": "10", "start_price": 822.86, "total_price": 78731599, "volume": 235525, "volume_price": 1084536, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.67, "per": 31.34}, {"date": "20191021", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.3, "fluc_ratio": -0.04, "high_price": 820.09, "last_price": 817.5, "low_price": 813.84, "month": "10", "start_price": 817.07, "total_price": 78712430, "volume": 246897, "volume_price": 1244868, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.67, "per": 31.35}, {"date": "20191022", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.46, "fluc_ratio": 0.42, "high_price": 821.08, "last_price": 820.96, "low_price": 815.43, "month": "10", "start_price": 819.67, "total_price": 79047327, "volume": 267253, "volume_price": 1138812, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.68, "per": 31.49}, {"date": "20191023", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.55, "fluc_ratio": -0.92, "high_price": 820.36, "last_price": 813.41, "low_price": 811.7, "month": "10", "start_price": 819.84, "total_price": 78322328, "volume": 332749, "volume_price": 1119789, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.66, "per": 31.21}, {"date": "20191024", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.34, "fluc_ratio": 0.29, "high_price": 815.75, "last_price": 815.75, "low_price": 808.58, "month": "10", "start_price": 814.24, "total_price": 78550587, "volume": 225274, "volume_price": 1116730, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.67, "per": 31.31}, {"date": "20191025", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.86, "fluc_ratio": 0.23, "high_price": 819.23, "last_price": 817.61, "low_price": 814.34, "month": "10", "start_price": 818.84, "total_price": 78760496, "volume": 292078, "volume_price": 1924090, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.67, "per": 31.38}, {"date": "20191028", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.34, "fluc_ratio": 0.41, "high_price": 826.64, "last_price": 820.95, "low_price": 820.21, "month": "10", "start_price": 821.33, "total_price": 79086544, "volume": 341432, "volume_price": 2020809, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.68, "per": 31.51}, {"date": "20191029", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.33, "fluc_ratio": -0.04, "high_price": 825.38, "last_price": 820.62, "low_price": 819.65, "month": "10", "start_price": 824.99, "total_price": 79074971, "volume": 259372, "volume_price": 1506820, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.68, "per": 31.5}, {"date": "20191030", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.21, "fluc_ratio": -0.88, "high_price": 824.56, "last_price": 813.41, "low_price": 811.5, "month": "10", "start_price": 824.56, "total_price": 78383263, "volume": 394501, "volume_price": 2040972, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.66, "per": 31.21}, {"date": "20191031", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.37, "fluc_ratio": 0.66, "high_price": 823.55, "last_price": 818.78, "low_price": 817.14, "month": "10", "start_price": 817.84, "total_price": 79018885, "volume": 282023, "volume_price": 1514107, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.68, "per": 31.42}, {"date": "20191101", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.36, "fluc_ratio": 0.53, "high_price": 823.14, "last_price": 823.14, "low_price": 814.32, "month": "11", "start_price": 818.66, "total_price": 79369032, "volume": 225869, "volume_price": 1267725, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.69, "per": 31.61}, {"date": "20191104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.81, "fluc_ratio": 0.46, "high_price": 832.65, "last_price": 826.95, "low_price": 823.41, "month": "11", "start_price": 827.51, "total_price": 79737136, "volume": 218734, "volume_price": 1474529, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.7, "per": 31.76}, {"date": "20191105", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.05, "fluc_ratio": -0.13, "high_price": 828.31, "last_price": 825.9, "low_price": 822.67, "month": "11", "start_price": 828.15, "total_price": 79683055, "volume": 268300, "volume_price": 1693233, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.69, "per": 31.74}, {"date": "20191106", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.63, "fluc_ratio": 0.08, "high_price": 829.83, "last_price": 826.53, "low_price": 824.82, "month": "11", "start_price": 825.57, "total_price": 79751565, "volume": 245342, "volume_price": 1609183, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.7, "per": 31.78}, {"date": "20191107", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.99, "fluc_ratio": -1.21, "high_price": 826.73, "last_price": 816.54, "low_price": 815.15, "month": "11", "start_price": 826.06, "total_price": 79357133, "volume": 263518, "volume_price": 1378380, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.68, "per": 31.41}, {"date": "20191108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.98, "fluc_ratio": -0.49, "high_price": 820.97, "last_price": 812.56, "low_price": 809.56, "month": "11", "start_price": 819.15, "total_price": 78976254, "volume": 233713, "volume_price": 1359768, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.68, "per": 31.25}, {"date": "20191111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.12, "fluc_ratio": -0.38, "high_price": 813.94, "last_price": 809.44, "low_price": 806.38, "month": "11", "start_price": 813.59, "total_price": 78672059, "volume": 233461, "volume_price": 1041093, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.67, "per": 31.14}, {"date": "20191112", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.54, "fluc_ratio": 0.93, "high_price": 816.98, "last_price": 816.98, "low_price": 809.92, "month": "11", "start_price": 811.32, "total_price": 79411959, "volume": 336807, "volume_price": 1355900, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.69, "per": 31.44}, {"date": "20191113", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.25, "fluc_ratio": 0.03, "high_price": 820.22, "last_price": 817.23, "low_price": 813.41, "month": "11", "start_price": 818.78, "total_price": 79445273, "volume": 525022, "volume_price": 1544044, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.69, "per": 31.45}, {"date": "20191114", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.71, "fluc_ratio": 0.09, "high_price": 821.37, "last_price": 817.94, "low_price": 811.63, "month": "11", "start_price": 817.85, "total_price": 79535492, "volume": 556927, "volume_price": 1608144, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.69, "per": 31.48}, {"date": "20191115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.3, "fluc_ratio": 0.77, "high_price": 824.32, "last_price": 824.24, "low_price": 815.58, "month": "11", "start_price": 817.47, "total_price": 80192124, "volume": 489481, "volume_price": 1671334, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.7, "per": 31.75}, {"date": "20191118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.92, "fluc_ratio": 0.35, "high_price": 827.32, "last_price": 827.16, "low_price": 822.92, "month": "11", "start_price": 826.83, "total_price": 80480310, "volume": 374499, "volume_price": 1339532, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.71, "per": 31.87}, {"date": "20191119", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.67, "fluc_ratio": -0.69, "high_price": 827.88, "last_price": 821.49, "low_price": 820.76, "month": "11", "start_price": 827.41, "total_price": 79933440, "volume": 442796, "volume_price": 1466331, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.7, "per": 31.65}, {"date": "20191120", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.08, "fluc_ratio": -1.96, "high_price": 824.51, "last_price": 805.41, "low_price": 804.29, "month": "11", "start_price": 820.83, "total_price": 78384209, "volume": 547403, "volume_price": 1965436, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.66, "per": 31.03}, {"date": "20191121", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.9, "fluc_ratio": -1.97, "high_price": 806.72, "last_price": 789.51, "low_price": 785.15, "month": "11", "start_price": 806.12, "total_price": 76859710, "volume": 409727, "volume_price": 1408525, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.63, "per": 30.42}, {"date": "20191122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.96, "fluc_ratio": -0.12, "high_price": 795.91, "last_price": 788.55, "low_price": 783.84, "month": "11", "start_price": 792.3, "total_price": 76771230, "volume": 377514, "volume_price": 1162864, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.63, "per": 30.38}, {"date": "20191125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.19, "fluc_ratio": 1.67, "high_price": 801.79, "last_price": 801.74, "low_price": 794.49, "month": "11", "start_price": 794.49, "total_price": 78083318, "volume": 330394, "volume_price": 1125076, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.66, "per": 30.9}, {"date": "20191126", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.42, "fluc_ratio": 0.93, "high_price": 809.72, "last_price": 809.16, "low_price": 802.77, "month": "11", "start_price": 803.35, "total_price": 78810950, "volume": 268273, "volume_price": 1420676, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.67, "per": 31.19}, {"date": "20191127", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.56, "fluc_ratio": -0.93, "high_price": 812.35, "last_price": 801.6, "low_price": 801, "month": "11", "start_price": 812.2, "total_price": 78078984, "volume": 279557, "volume_price": 1132558, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.66, "per": 30.9}, {"date": "20191128", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.78, "fluc_ratio": -0.85, "high_price": 804.9, "last_price": 794.82, "low_price": 794.56, "month": "11", "start_price": 800.56, "total_price": 77418357, "volume": 245998, "volume_price": 985058, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.64, "per": 30.63}, {"date": "20191129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.98, "fluc_ratio": -0.88, "high_price": 798.45, "last_price": 787.84, "low_price": 784.33, "month": "11", "start_price": 796.63, "total_price": 77297327, "volume": 286041, "volume_price": 1309696, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.63, "per": 30.36}, {"date": "20191202", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.64, "fluc_ratio": 0.21, "high_price": 793.72, "last_price": 789.48, "low_price": 787.35, "month": "12", "start_price": 790.93, "total_price": 77472694, "volume": 247985, "volume_price": 1054261, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.64, "per": 30.6}, {"date": "20191203", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.18, "fluc_ratio": -0.15, "high_price": 789.27, "last_price": 788.3, "low_price": 780.98, "month": "12", "start_price": 783.46, "total_price": 77447918, "volume": 264761, "volume_price": 1024763, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.58, "per": 28.79}, {"date": "20191204", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.91, "fluc_ratio": -0.75, "high_price": 789.73, "last_price": 782.39, "low_price": 779.33, "month": "12", "start_price": 783.98, "total_price": 76876203, "volume": 228828, "volume_price": 988937, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.57, "per": 28.57}, {"date": "20191205", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.88, "fluc_ratio": -0.62, "high_price": 788.92, "last_price": 777.51, "low_price": 773.13, "month": "12", "start_price": 787.85, "total_price": 76425003, "volume": 264023, "volume_price": 1310324, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.56, "per": 28.41}, {"date": "20191206", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.51, "fluc_ratio": 1.61, "high_price": 790.09, "last_price": 790.02, "low_price": 780.16, "month": "12", "start_price": 780.28, "total_price": 77663193, "volume": 181826, "volume_price": 1016246, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.58, "per": 28.87}, {"date": "20191209", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.21, "fluc_ratio": -0.15, "high_price": 793.86, "last_price": 788.81, "low_price": 786.71, "month": "12", "start_price": 793.08, "total_price": 77567822, "volume": 223132, "volume_price": 931850, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.58, "per": 28.83}, {"date": "20191210", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.82, "fluc_ratio": -0.23, "high_price": 788.08, "last_price": 786.99, "low_price": 781.34, "month": "12", "start_price": 788.08, "total_price": 77390626, "volume": 208492, "volume_price": 939884, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.58, "per": 28.76}, {"date": "20191211", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.21, "fluc_ratio": 0.66, "high_price": 792.21, "last_price": 792.2, "low_price": 786.89, "month": "12", "start_price": 787.68, "total_price": 78034828, "volume": 195006, "volume_price": 1184009, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.59, "per": 28.95}, {"date": "20191212", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.6, "fluc_ratio": 1.34, "high_price": 805.09, "last_price": 802.8, "low_price": 794.77, "month": "12", "start_price": 796.16, "total_price": 79080356, "volume": 234256, "volume_price": 1494331, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.61, "per": 29.46}, {"date": "20191213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.43, "fluc_ratio": 1.17, "high_price": 814.37, "last_price": 812.23, "low_price": 809.56, "month": "12", "start_price": 811.91, "total_price": 80321763, "volume": 255655, "volume_price": 1322475, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.63, "per": 30.01}, {"date": "20191216", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.39, "fluc_ratio": 0.54, "high_price": 817.47, "last_price": 816.62, "low_price": 813.3, "month": "12", "start_price": 814.71, "total_price": 80797739, "volume": 293491, "volume_price": 1449080, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.64, "per": 29.79}, {"date": "20191217", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.96, "fluc_ratio": 0.97, "high_price": 824.58, "last_price": 824.58, "low_price": 818.17, "month": "12", "start_price": 819.73, "total_price": 81590816, "volume": 307029, "volume_price": 1493330, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.66, "per": 30.09}, {"date": "20191218", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.99, "fluc_ratio": -0.36, "high_price": 825.48, "last_price": 821.59, "low_price": 819.69, "month": "12", "start_price": 823.71, "total_price": 81378477, "volume": 349452, "volume_price": 1395395, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.66, "per": 30.01}, {"date": "20191219", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.89, "fluc_ratio": -0.47, "high_price": 827.74, "last_price": 817.7, "low_price": 814.29, "month": "12", "start_price": 823.7, "total_price": 80999306, "volume": 341342, "volume_price": 1230962, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.65, "per": 29.86}, {"date": "20191220", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.7, "fluc_ratio": 0.33, "high_price": 822.2, "last_price": 820.4, "low_price": 817.62, "month": "12", "start_price": 821.34, "total_price": 81274680, "volume": 309853, "volume_price": 1246074, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.65, "per": 29.97}, {"date": "20191223", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.75, "fluc_ratio": -1.07, "high_price": 822.57, "last_price": 811.65, "low_price": 809.05, "month": "12", "start_price": 822.33, "total_price": 80413923, "volume": 241745, "volume_price": 1026263, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.64, "per": 29.65}, {"date": "20191224", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.65, "fluc_ratio": -1.31, "high_price": 811.8, "last_price": 801, "low_price": 800.82, "month": "12", "start_price": 811.77, "total_price": 79357932, "volume": 252163, "volume_price": 1037263, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.61, "per": 29.26}, {"date": "20191226", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.44, "fluc_ratio": 2.43, "high_price": 820.44, "last_price": 820.44, "low_price": 802.75, "month": "12", "start_price": 803.22, "total_price": 81213293, "volume": 369281, "volume_price": 1377223, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.65, "per": 29.98}, {"date": "20191227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.66, "fluc_ratio": 1.42, "high_price": 833.01, "last_price": 832.1, "low_price": 819.79, "month": "12", "start_price": 820.76, "total_price": 82346474, "volume": 417900, "volume_price": 1570144, "year": "2019", "dividend_ratio": 0.73, "pbr": 1.68, "per": 30.42}, {"date": "20191230", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.08, "fluc_ratio": 0.97, "high_price": 840.18, "last_price": 840.18, "low_price": 831.63, "month": "12", "start_price": 832.52, "total_price": 83150511, "volume": 382411, "volume_price": 1278013, "year": "2019", "dividend_ratio": 0.72, "pbr": 1.7, "per": 30.72}, {"date": "20200102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.65, "fluc_ratio": 0.79, "high_price": 847.06, "last_price": 846.83, "low_price": 838.72, "month": "01", "start_price": 842.95, "total_price": 83802685, "volume": 347808, "volume_price": 1839592, "year": "2020", "dividend_ratio": 0.72, "pbr": 1.71, "per": 30.96}, {"date": "20200103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.24, "fluc_ratio": -0.15, "high_price": 855.22, "last_price": 845.59, "low_price": 843.17, "month": "01", "start_price": 851.76, "total_price": 83691960, "volume": 394303, "volume_price": 2117573, "year": "2020", "dividend_ratio": 0.72, "pbr": 1.71, "per": 30.92}, {"date": "20200106", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.34, "fluc_ratio": -1.46, "high_price": 838.74, "last_price": 833.25, "low_price": 828.33, "month": "01", "start_price": 833.09, "total_price": 82472968, "volume": 366082, "volume_price": 1777393, "year": "2020", "dividend_ratio": 0.73, "pbr": 1.68, "per": 30.46}, {"date": "20200107", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.39, "fluc_ratio": 0.53, "high_price": 843.07, "last_price": 837.64, "low_price": 834.36, "month": "01", "start_price": 840.1, "total_price": 82920417, "volume": 431740, "volume_price": 1812102, "year": "2020", "dividend_ratio": 0.72, "pbr": 1.69, "per": 30.62}, {"date": "20200108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -21.39, "fluc_ratio": -2.55, "high_price": 833.11, "last_price": 816.25, "low_price": 808.71, "month": "01", "start_price": 829.98, "total_price": 80807516, "volume": 519729, "volume_price": 2180223, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.65, "per": 29.84}, {"date": "20200109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 32.69, "fluc_ratio": 4, "high_price": 848.94, "last_price": 848.94, "low_price": 834.25, "month": "01", "start_price": 835.31, "total_price": 84044147, "volume": 413794, "volume_price": 2019659, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.71, "per": 31.04}, {"date": "20200110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.06, "fluc_ratio": 0.48, "high_price": 853, "last_price": 853, "low_price": 843.01, "month": "01", "start_price": 851.44, "total_price": 84489595, "volume": 270374, "volume_price": 1435662, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.72, "per": 31.2}, {"date": "20200113", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.21, "fluc_ratio": 0.61, "high_price": 858.21, "last_price": 858.21, "low_price": 848.69, "month": "01", "start_price": 852.48, "total_price": 85047312, "volume": 248122, "volume_price": 1402828, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.73, "per": 31.4}, {"date": "20200114", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.23, "fluc_ratio": 0.38, "high_price": 872, "last_price": 861.44, "low_price": 858.72, "month": "01", "start_price": 862.28, "total_price": 85367298, "volume": 298117, "volume_price": 1820030, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.74, "per": 31.52}, {"date": "20200115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.87, "fluc_ratio": 0.1, "high_price": 865.12, "last_price": 862.31, "low_price": 858.71, "month": "01", "start_price": 861.86, "total_price": 85488193, "volume": 262858, "volume_price": 1290624, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.74, "per": 31.56}, {"date": "20200116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.28, "fluc_ratio": 1.31, "high_price": 873.59, "last_price": 873.59, "low_price": 863.66, "month": "01", "start_price": 864.3, "total_price": 86614831, "volume": 277070, "volume_price": 1647168, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.77, "per": 31.85}, {"date": "20200117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.17, "fluc_ratio": 0.59, "high_price": 880.36, "last_price": 878.76, "low_price": 875.64, "month": "01", "start_price": 878.29, "total_price": 87165846, "volume": 319259, "volume_price": 1788119, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.78, "per": 32.06}, {"date": "20200120", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.71, "fluc_ratio": -0.88, "high_price": 881.91, "last_price": 871.05, "low_price": 869.61, "month": "01", "start_price": 881.79, "total_price": 86522001, "volume": 314505, "volume_price": 1821721, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.76, "per": 31.77}, {"date": "20200121", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.63, "fluc_ratio": -0.76, "high_price": 875.18, "last_price": 864.42, "low_price": 861.75, "month": "01", "start_price": 872.17, "total_price": 85804934, "volume": 255824, "volume_price": 1512682, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.75, "per": 31.53}, {"date": "20200122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.99, "fluc_ratio": 1.73, "high_price": 879.42, "last_price": 879.41, "low_price": 864.32, "month": "01", "start_price": 864.97, "total_price": 87293957, "volume": 215876, "volume_price": 1364899, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.78, "per": 32.08}, {"date": "20200123", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.14, "fluc_ratio": 0.02, "high_price": 882.27, "last_price": 879.55, "low_price": 873.6, "month": "01", "start_price": 875.97, "total_price": 87359946, "volume": 194344, "volume_price": 1327765, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.78, "per": 32.11}, {"date": "20200128", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -29.5, "fluc_ratio": -3.35, "high_price": 855.06, "last_price": 850.05, "low_price": 838.01, "month": "01", "start_price": 845.32, "total_price": 84560809, "volume": 285080, "volume_price": 1781805, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.72, "per": 31.06}, {"date": "20200129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.69, "fluc_ratio": 0.55, "high_price": 861.33, "last_price": 854.74, "low_price": 849.74, "month": "01", "start_price": 859.91, "total_price": 85031829, "volume": 262888, "volume_price": 1436445, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.73, "per": 31.24}, {"date": "20200130", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.76, "fluc_ratio": -2.08, "high_price": 857.49, "last_price": 836.98, "low_price": 830.03, "month": "01", "start_price": 854.51, "total_price": 83235410, "volume": 375062, "volume_price": 1967078, "year": "2020", "dividend_ratio": 0.72, "pbr": 1.7, "per": 30.58}, {"date": "20200131", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -20.79, "fluc_ratio": -2.48, "high_price": 846.99, "last_price": 816.19, "low_price": 815.28, "month": "01", "start_price": 842.11, "total_price": 81161390, "volume": 408519, "volume_price": 1870755, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.65, "per": 29.81}, {"date": "20200203", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.39, "fluc_ratio": 1.27, "high_price": 826.91, "last_price": 826.58, "low_price": 795.91, "month": "02", "start_price": 802.7, "total_price": 82214645, "volume": 330576, "volume_price": 1819418, "year": "2020", "dividend_ratio": 0.73, "pbr": 1.68, "per": 30.2}, {"date": "20200204", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.8, "fluc_ratio": 2.27, "high_price": 845.38, "last_price": 845.38, "low_price": 828.73, "month": "02", "start_price": 830.69, "total_price": 84076709, "volume": 242855, "volume_price": 1420293, "year": "2020", "dividend_ratio": 0.72, "pbr": 1.71, "per": 30.9}, {"date": "20200205", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.69, "fluc_ratio": -0.08, "high_price": 857.09, "last_price": 844.69, "low_price": 841.11, "month": "02", "start_price": 853.85, "total_price": 84037675, "volume": 322207, "volume_price": 1581616, "year": "2020", "dividend_ratio": 0.72, "pbr": 1.71, "per": 30.88}, {"date": "20200206", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.29, "fluc_ratio": 1.22, "high_price": 854.98, "last_price": 854.98, "low_price": 847.81, "month": "02", "start_price": 851.02, "total_price": 85061925, "volume": 259159, "volume_price": 1309032, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.73, "per": 31.27}, {"date": "20200207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.39, "fluc_ratio": -0.4, "high_price": 854.69, "last_price": 851.59, "low_price": 846.86, "month": "02", "start_price": 854.69, "total_price": 84732705, "volume": 269884, "volume_price": 1539574, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.73, "per": 31.14}, {"date": "20200210", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.3, "fluc_ratio": 0.15, "high_price": 853.05, "last_price": 852.89, "low_price": 845.26, "month": "02", "start_price": 846.04, "total_price": 84867698, "volume": 386683, "volume_price": 1701623, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.73, "per": 31.2}, {"date": "20200211", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.75, "fluc_ratio": 1.26, "high_price": 863.64, "last_price": 863.64, "low_price": 855.48, "month": "02", "start_price": 858.13, "total_price": 85941011, "volume": 350809, "volume_price": 1846465, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.75, "per": 31.6}, {"date": "20200212", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.43, "fluc_ratio": 1.09, "high_price": 873.11, "last_price": 873.07, "low_price": 864.53, "month": "02", "start_price": 866.09, "total_price": 86923824, "volume": 460854, "volume_price": 2453380, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.77, "per": 31.96}, {"date": "20200213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.9, "fluc_ratio": 0.56, "high_price": 881.18, "last_price": 877.97, "low_price": 869.04, "month": "02", "start_price": 877.56, "total_price": 87416635, "volume": 320259, "volume_price": 2222889, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.78, "per": 32.15}, {"date": "20200214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.61, "fluc_ratio": 0.87, "high_price": 886.62, "last_price": 885.58, "low_price": 876.04, "month": "02", "start_price": 878.03, "total_price": 88111510, "volume": 378696, "volume_price": 2448068, "year": "2020", "dividend_ratio": 0.68, "pbr": 1.8, "per": 32.43}, {"date": "20200217", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.77, "fluc_ratio": 1.1, "high_price": 895.51, "last_price": 895.35, "low_price": 881.36, "month": "02", "start_price": 887.47, "total_price": 89069953, "volume": 363195, "volume_price": 2131990, "year": "2020", "dividend_ratio": 0.67, "pbr": 1.82, "per": 32.8}, {"date": "20200218", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -19.1, "fluc_ratio": -2.13, "high_price": 894.83, "last_price": 876.25, "low_price": 873.99, "month": "02", "start_price": 894.42, "total_price": 87175035, "volume": 447141, "volume_price": 2071375, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.78, "per": 32.09}, {"date": "20200219", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.43, "fluc_ratio": 0.39, "high_price": 883.79, "last_price": 879.68, "low_price": 862.27, "month": "02", "start_price": 881.99, "total_price": 87513653, "volume": 363384, "volume_price": 2071225, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.79, "per": 32.22}, {"date": "20200220", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.85, "fluc_ratio": -0.67, "high_price": 885.59, "last_price": 873.83, "low_price": 867.57, "month": "02", "start_price": 883.04, "total_price": 86945427, "volume": 368442, "volume_price": 2081773, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.78, "per": 32.01}, {"date": "20200221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.19, "fluc_ratio": -1.85, "high_price": 872.39, "last_price": 857.64, "low_price": 856.43, "month": "02", "start_price": 861.66, "total_price": 85548820, "volume": 409562, "volume_price": 1907991, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.75, "per": 31.47}, {"date": "20200224", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -35.23, "fluc_ratio": -4.11, "high_price": 841.06, "last_price": 822.41, "low_price": 822.31, "month": "02", "start_price": 838.04, "total_price": 82045787, "volume": 488246, "volume_price": 2332580, "year": "2020", "dividend_ratio": 0.73, "pbr": 1.67, "per": 30.16}, {"date": "20200225", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.65, "fluc_ratio": 2.51, "high_price": 843.08, "last_price": 843.06, "low_price": 813.12, "month": "02", "start_price": 821.65, "total_price": 84111047, "volume": 350308, "volume_price": 1822560, "year": "2020", "dividend_ratio": 0.72, "pbr": 1.72, "per": 30.59}, {"date": "20200226", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8, "fluc_ratio": -0.95, "high_price": 840.55, "last_price": 835.06, "low_price": 823.56, "month": "02", "start_price": 824.58, "total_price": 83325314, "volume": 341289, "volume_price": 1636512, "year": "2020", "dividend_ratio": 0.72, "pbr": 1.7, "per": 30.3}, {"date": "20200227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -31.15, "fluc_ratio": -3.73, "high_price": 838.1, "last_price": 803.91, "low_price": 799.28, "month": "02", "start_price": 833.89, "total_price": 80221077, "volume": 392941, "volume_price": 2186258, "year": "2020", "dividend_ratio": 0.75, "pbr": 1.64, "per": 29.17}, {"date": "20200228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -39.54, "fluc_ratio": -4.92, "high_price": 791.91, "last_price": 764.37, "low_price": 758.93, "month": "02", "start_price": 786.8, "total_price": 76320712, "volume": 483187, "volume_price": 2138003, "year": "2020", "dividend_ratio": 0.79, "pbr": 1.56, "per": 27.73}, {"date": "20200302", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 24.74, "fluc_ratio": 3.24, "high_price": 789.52, "last_price": 789.11, "low_price": 759.94, "month": "03", "start_price": 774.12, "total_price": 78758954, "volume": 351058, "volume_price": 1501274, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.61, "per": 28.65}, {"date": "20200303", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.58, "fluc_ratio": -0.2, "high_price": 810.72, "last_price": 787.53, "low_price": 787.53, "month": "03", "start_price": 810.37, "total_price": 78611570, "volume": 425760, "volume_price": 1572401, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.6, "per": 28.59}, {"date": "20200304", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 23.67, "fluc_ratio": 3.01, "high_price": 811.2, "last_price": 811.2, "low_price": 783.05, "month": "03", "start_price": 783.05, "total_price": 80967638, "volume": 353210, "volume_price": 1464432, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.65, "per": 29.47}, {"date": "20200305", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.88, "fluc_ratio": 0.97, "high_price": 819.73, "last_price": 819.08, "low_price": 809.62, "month": "03", "start_price": 819.4, "total_price": 81820789, "volume": 298449, "volume_price": 1615095, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.67, "per": 29.76}, {"date": "20200306", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.04, "fluc_ratio": -1.59, "high_price": 816.19, "last_price": 806.04, "low_price": 799.68, "month": "03", "start_price": 807.66, "total_price": 80971428, "volume": 331653, "volume_price": 1754384, "year": "2020", "dividend_ratio": 0.75, "pbr": 1.64, "per": 29.28}, {"date": "20200309", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -44.78, "fluc_ratio": -5.56, "high_price": 788.4, "last_price": 761.26, "low_price": 761.23, "month": "03", "start_price": 788.26, "total_price": 76502927, "volume": 453389, "volume_price": 2024623, "year": "2020", "dividend_ratio": 0.79, "pbr": 1.55, "per": 27.72}, {"date": "20200310", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.51, "fluc_ratio": 1.64, "high_price": 774.1, "last_price": 773.77, "low_price": 749.91, "month": "03", "start_price": 753.24, "total_price": 77739947, "volume": 428659, "volume_price": 2156895, "year": "2020", "dividend_ratio": 0.78, "pbr": 1.58, "per": 28.18}, {"date": "20200311", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -28.36, "fluc_ratio": -3.67, "high_price": 776.4, "last_price": 745.41, "low_price": 739.71, "month": "03", "start_price": 773.93, "total_price": 74895085, "volume": 555876, "volume_price": 2293319, "year": "2020", "dividend_ratio": 0.81, "pbr": 1.52, "per": 27.29}, {"date": "20200312", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -46.54, "fluc_ratio": -6.24, "high_price": 742.98, "last_price": 698.87, "low_price": 689.66, "month": "03", "start_price": 737.02, "total_price": 70208568, "volume": 701981, "volume_price": 2684750, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.42, "per": 25.5}, {"date": "20200313", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -46.51, "fluc_ratio": -6.66, "high_price": 671.52, "last_price": 652.36, "low_price": 602.89, "month": "03", "start_price": 664.84, "total_price": 65541146, "volume": 626644, "volume_price": 2612391, "year": "2020", "dividend_ratio": 0.92, "pbr": 1.33, "per": 23.77}, {"date": "20200316", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -32.74, "fluc_ratio": -5.02, "high_price": 671.18, "last_price": 619.62, "low_price": 619.62, "month": "03", "start_price": 669.32, "total_price": 62345330, "volume": 395671, "volume_price": 1814291, "year": "2020", "dividend_ratio": 0.97, "pbr": 1.26, "per": 22.47}, {"date": "20200317", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.68, "fluc_ratio": 1.24, "high_price": 636.79, "last_price": 627.3, "low_price": 590.71, "month": "03", "start_price": 597.27, "total_price": 63152402, "volume": 423729, "volume_price": 1748899, "year": "2020", "dividend_ratio": 0.96, "pbr": 1.28, "per": 22.81}, {"date": "20200318", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -37.07, "fluc_ratio": -5.91, "high_price": 640.72, "last_price": 590.23, "low_price": 590.23, "month": "03", "start_price": 633.89, "total_price": 59470219, "volume": 473582, "volume_price": 1921998, "year": "2020", "dividend_ratio": 1.02, "pbr": 1.2, "per": 21.45}, {"date": "20200319", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -73.14, "fluc_ratio": -12.39, "high_price": 611.98, "last_price": 517.09, "low_price": 506.05, "month": "03", "start_price": 611.09, "total_price": 52114573, "volume": 638042, "volume_price": 2262433, "year": "2020", "dividend_ratio": 1.16, "pbr": 1.05, "per": 18.65}, {"date": "20200320", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 53.06, "fluc_ratio": 10.26, "high_price": 570.15, "last_price": 570.15, "low_price": 526.05, "month": "03", "start_price": 536.09, "total_price": 57455833, "volume": 422701, "volume_price": 1807405, "year": "2020", "dividend_ratio": 1.06, "pbr": 1.16, "per": 20.09}, {"date": "20200323", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -37.58, "fluc_ratio": -6.59, "high_price": 549.1, "last_price": 532.57, "low_price": 522.21, "month": "03", "start_price": 537.59, "total_price": 53676282, "volume": 351529, "volume_price": 1379788, "year": "2020", "dividend_ratio": 1.13, "pbr": 1.09, "per": 18.41}, {"date": "20200324", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 52.08, "fluc_ratio": 9.78, "high_price": 584.65, "last_price": 584.65, "low_price": 545.17, "month": "03", "start_price": 551.3, "total_price": 58925149, "volume": 386345, "volume_price": 1676082, "year": "2020", "dividend_ratio": 1.03, "pbr": 1.19, "per": 19.78}, {"date": "20200325", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 29.73, "fluc_ratio": 5.09, "high_price": 615.49, "last_price": 614.38, "low_price": 594.48, "month": "03", "start_price": 605.04, "total_price": 61938650, "volume": 437558, "volume_price": 2059940, "year": "2020", "dividend_ratio": 0.98, "pbr": 1.26, "per": 20.8}, {"date": "20200326", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.53, "fluc_ratio": 0.25, "high_price": 634.06, "last_price": 615.91, "low_price": 604.1, "month": "03", "start_price": 613.35, "total_price": 62092560, "volume": 498642, "volume_price": 2106256, "year": "2020", "dividend_ratio": 0.98, "pbr": 1.26, "per": 20.84}, {"date": "20200327", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.98, "fluc_ratio": 0.97, "high_price": 642.26, "last_price": 621.89, "low_price": 602.39, "month": "03", "start_price": 639.56, "total_price": 62689271, "volume": 554125, "volume_price": 2336013, "year": "2020", "dividend_ratio": 0.97, "pbr": 1.27, "per": 20.98}, {"date": "20200330", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.87, "fluc_ratio": 2.71, "high_price": 639.46, "last_price": 638.76, "low_price": 601.77, "month": "03", "start_price": 604.8, "total_price": 64388974, "volume": 415324, "volume_price": 1858075, "year": "2020", "dividend_ratio": 0.95, "pbr": 1.31, "per": 21.44}, {"date": "20200331", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.09, "fluc_ratio": 2.99, "high_price": 660, "last_price": 657.85, "low_price": 641.59, "month": "03", "start_price": 650.66, "total_price": 66315678, "volume": 581786, "volume_price": 2263793, "year": "2020", "dividend_ratio": 0.92, "pbr": 1.35, "per": 22.1}, {"date": "20200401", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.52, "fluc_ratio": -1.14, "high_price": 681.93, "last_price": 650.33, "low_price": 649.9, "month": "04", "start_price": 652.18, "total_price": 65568812, "volume": 650897, "volume_price": 3356276, "year": "2020", "dividend_ratio": 0.93, "pbr": 1.33, "per": 21.84}, {"date": "20200402", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 23.92, "fluc_ratio": 3.68, "high_price": 674.25, "last_price": 674.25, "low_price": 647.22, "month": "04", "start_price": 661.2, "total_price": 67984883, "volume": 655499, "volume_price": 2594520, "year": "2020", "dividend_ratio": 0.89, "pbr": 1.38, "per": 22.67}, {"date": "20200403", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.17, "fluc_ratio": 1.06, "high_price": 683.61, "last_price": 681.42, "low_price": 669.48, "month": "04", "start_price": 678.77, "total_price": 68713176, "volume": 430432, "volume_price": 1992581, "year": "2020", "dividend_ratio": 0.88, "pbr": 1.4, "per": 22.85}, {"date": "20200406", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 29.19, "fluc_ratio": 4.28, "high_price": 710.61, "last_price": 710.61, "low_price": 683.95, "month": "04", "start_price": 686.09, "total_price": 71639094, "volume": 520162, "volume_price": 2482009, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.46, "per": 23.79}, {"date": "20200407", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.13, "fluc_ratio": 2.55, "high_price": 731.53, "last_price": 728.74, "low_price": 711.99, "month": "04", "start_price": 726.65, "total_price": 73462551, "volume": 862301, "volume_price": 3206797, "year": "2020", "dividend_ratio": 0.83, "pbr": 1.5, "per": 24.39}, {"date": "20200408", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.02, "fluc_ratio": 0.69, "high_price": 744.43, "last_price": 733.76, "low_price": 719.47, "month": "04", "start_price": 724.39, "total_price": 74018316, "volume": 1185320, "volume_price": 3685300, "year": "2020", "dividend_ratio": 0.82, "pbr": 1.51, "per": 24.57}, {"date": "20200409", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.46, "fluc_ratio": 1.56, "high_price": 748.51, "last_price": 745.22, "low_price": 738.34, "month": "04", "start_price": 746.52, "total_price": 75170819, "volume": 773032, "volume_price": 3025699, "year": "2020", "dividend_ratio": 0.81, "pbr": 1.53, "per": 24.96}, {"date": "20200410", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.7, "fluc_ratio": -0.9, "high_price": 747.7, "last_price": 738.52, "low_price": 717.54, "month": "04", "start_price": 746.12, "total_price": 74566356, "volume": 744415, "volume_price": 2638850, "year": "2020", "dividend_ratio": 0.82, "pbr": 1.52, "per": 24.76}, {"date": "20200413", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -26.59, "fluc_ratio": -3.6, "high_price": 733.15, "last_price": 711.93, "low_price": 711.93, "month": "04", "start_price": 733.15, "total_price": 71889064, "volume": 753241, "volume_price": 2182224, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.46, "per": 23.85}, {"date": "20200414", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.08, "fluc_ratio": 2.54, "high_price": 731.27, "last_price": 730.01, "low_price": 721.66, "month": "04", "start_price": 722.22, "total_price": 73725204, "volume": 593596, "volume_price": 1922252, "year": "2020", "dividend_ratio": 0.83, "pbr": 1.5, "per": 24.47}, {"date": "20200416", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.95, "fluc_ratio": 2.46, "high_price": 748.32, "last_price": 747.96, "low_price": 722.8, "month": "04", "start_price": 723.63, "total_price": 75536173, "volume": 456657, "volume_price": 2201458, "year": "2020", "dividend_ratio": 0.8, "pbr": 1.54, "per": 25.09}, {"date": "20200417", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.92, "fluc_ratio": 2.53, "high_price": 768.12, "last_price": 766.88, "low_price": 758.75, "month": "04", "start_price": 760.71, "total_price": 77447873, "volume": 601556, "volume_price": 2677089, "year": "2020", "dividend_ratio": 0.78, "pbr": 1.58, "per": 25.74}, {"date": "20200420", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.66, "fluc_ratio": -0.35, "high_price": 773.47, "last_price": 764.22, "low_price": 761.58, "month": "04", "start_price": 767.21, "total_price": 77186956, "volume": 436908, "volume_price": 1819709, "year": "2020", "dividend_ratio": 0.79, "pbr": 1.57, "per": 25.64}, {"date": "20200421", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.44, "fluc_ratio": -1.37, "high_price": 767.32, "last_price": 753.78, "low_price": 723.89, "month": "04", "start_price": 758.74, "total_price": 76144712, "volume": 645120, "volume_price": 3169434, "year": "2020", "dividend_ratio": 0.8, "pbr": 1.55, "per": 25.29}, {"date": "20200422", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.24, "fluc_ratio": 0.96, "high_price": 761.18, "last_price": 761.02, "low_price": 736.88, "month": "04", "start_price": 741.23, "total_price": 76981348, "volume": 404913, "volume_price": 2177012, "year": "2020", "dividend_ratio": 0.79, "pbr": 1.57, "per": 25.57}, {"date": "20200423", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.04, "fluc_ratio": 1.98, "high_price": 778.71, "last_price": 776.06, "low_price": 767.2, "month": "04", "start_price": 769.56, "total_price": 78553451, "volume": 596628, "volume_price": 3372879, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.6, "per": 26.09}, {"date": "20200424", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.74, "fluc_ratio": -1.9, "high_price": 776.55, "last_price": 761.32, "low_price": 757.25, "month": "04", "start_price": 771.53, "total_price": 77074936, "volume": 689000, "volume_price": 2771642, "year": "2020", "dividend_ratio": 0.79, "pbr": 1.57, "per": 25.58}, {"date": "20200427", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.74, "fluc_ratio": 2.72, "high_price": 782.31, "last_price": 782.06, "low_price": 767.64, "month": "04", "start_price": 768.32, "total_price": 79200100, "volume": 723695, "volume_price": 2819952, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.61, "per": 26.29}, {"date": "20200428", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.45, "fluc_ratio": 0.19, "high_price": 787.48, "last_price": 783.51, "low_price": 772.96, "month": "04", "start_price": 784.34, "total_price": 79343031, "volume": 654161, "volume_price": 2928249, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.61, "per": 26.34}, {"date": "20200429", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.43, "fluc_ratio": 0.05, "high_price": 791.1, "last_price": 783.94, "low_price": 782.91, "month": "04", "start_price": 785, "total_price": 79442634, "volume": 668973, "volume_price": 2411318, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.62, "per": 26.37}, {"date": "20200504", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.46, "fluc_ratio": -0.7, "high_price": 786.55, "last_price": 778.48, "low_price": 769.36, "month": "05", "start_price": 771.51, "total_price": 78146816, "volume": 533662, "volume_price": 1864734, "year": "2020", "dividend_ratio": 0.8, "pbr": 1.58, "per": 28.32}, {"date": "20200506", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.93, "fluc_ratio": 2.69, "high_price": 799.41, "last_price": 799.41, "low_price": 787.88, "month": "05", "start_price": 789.33, "total_price": 80242435, "volume": 465261, "volume_price": 2126314, "year": "2020", "dividend_ratio": 0.78, "pbr": 1.62, "per": 29.1}, {"date": "20200507", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.26, "fluc_ratio": 1.78, "high_price": 815.22, "last_price": 813.67, "low_price": 800.55, "month": "05", "start_price": 801.14, "total_price": 81753847, "volume": 646596, "volume_price": 3355303, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.65, "per": 29.67}, {"date": "20200508", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.42, "fluc_ratio": 2.02, "high_price": 830.32, "last_price": 830.09, "low_price": 820.47, "month": "05", "start_price": 821.11, "total_price": 83410258, "volume": 568637, "volume_price": 3154834, "year": "2020", "dividend_ratio": 0.75, "pbr": 1.68, "per": 30.28}, {"date": "20200511", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.79, "fluc_ratio": -0.1, "high_price": 836.65, "last_price": 829.3, "low_price": 820.37, "month": "05", "start_price": 834.24, "total_price": 83351568, "volume": 584936, "volume_price": 3456821, "year": "2020", "dividend_ratio": 0.75, "pbr": 1.68, "per": 30.25}, {"date": "20200512", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.5, "fluc_ratio": -0.06, "high_price": 834.52, "last_price": 828.8, "low_price": 815.04, "month": "05", "start_price": 832.76, "total_price": 83301994, "volume": 586142, "volume_price": 2720353, "year": "2020", "dividend_ratio": 0.75, "pbr": 1.68, "per": 30.23}, {"date": "20200513", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.21, "fluc_ratio": 0.27, "high_price": 831.2, "last_price": 831.01, "low_price": 815.01, "month": "05", "start_price": 815.66, "total_price": 83533857, "volume": 483511, "volume_price": 2019571, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.69, "per": 30.34}, {"date": "20200514", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.58, "fluc_ratio": -0.67, "high_price": 832.23, "last_price": 825.43, "low_price": 819.92, "month": "05", "start_price": 824.14, "total_price": 82976136, "volume": 565565, "volume_price": 2626848, "year": "2020", "dividend_ratio": 0.75, "pbr": 1.68, "per": 30.13}, {"date": "20200515", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.13, "fluc_ratio": 0.86, "high_price": 833.66, "last_price": 832.56, "low_price": 824.59, "month": "05", "start_price": 832.72, "total_price": 83707849, "volume": 524767, "volume_price": 3863473, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.69, "per": 30.4}, {"date": "20200518", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.37, "fluc_ratio": 0.16, "high_price": 838.97, "last_price": 833.93, "low_price": 826.15, "month": "05", "start_price": 833.72, "total_price": 83845683, "volume": 530919, "volume_price": 2880610, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.7, "per": 30.64}, {"date": "20200519", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.46, "fluc_ratio": 0.89, "high_price": 843.62, "last_price": 841.39, "low_price": 832.48, "month": "05", "start_price": 843.62, "total_price": 84595087, "volume": 625645, "volume_price": 3256659, "year": "2020", "dividend_ratio": 0.73, "pbr": 1.71, "per": 30.92}, {"date": "20200520", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 21.82, "fluc_ratio": 2.59, "high_price": 863.71, "last_price": 863.21, "low_price": 842.32, "month": "05", "start_price": 842.35, "total_price": 86644421, "volume": 656161, "volume_price": 3600722, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.76, "per": 31.74}, {"date": "20200521", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.41, "fluc_ratio": 1.32, "high_price": 876.38, "last_price": 874.62, "low_price": 867.73, "month": "05", "start_price": 871.46, "total_price": 87801603, "volume": 679814, "volume_price": 4246384, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.78, "per": 32.18}, {"date": "20200522", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.26, "fluc_ratio": -1.29, "high_price": 877.58, "last_price": 863.36, "low_price": 856.3, "month": "05", "start_price": 876.53, "total_price": 86630167, "volume": 584815, "volume_price": 3630073, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.76, "per": 31.75}, {"date": "20200525", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.21, "fluc_ratio": 2.11, "high_price": 881.57, "last_price": 881.57, "low_price": 865.26, "month": "05", "start_price": 868.9, "total_price": 88466782, "volume": 593772, "volume_price": 3595830, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.8, "per": 32.44}, {"date": "20200526", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.6, "fluc_ratio": 1.32, "high_price": 893.22, "last_price": 893.17, "low_price": 879.8, "month": "05", "start_price": 886.31, "total_price": 89638159, "volume": 683696, "volume_price": 4251109, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.82, "per": 32.87}, {"date": "20200527", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.97, "fluc_ratio": -1.34, "high_price": 893.28, "last_price": 881.2, "low_price": 878.94, "month": "05", "start_price": 892.36, "total_price": 88432094, "volume": 468358, "volume_price": 3063298, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.8, "per": 32.42}, {"date": "20200528", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -25.56, "fluc_ratio": -2.9, "high_price": 887.77, "last_price": 855.64, "low_price": 839.6, "month": "05", "start_price": 887.63, "total_price": 85885045, "volume": 701093, "volume_price": 3165012, "year": "2020", "dividend_ratio": 0.72, "pbr": 1.74, "per": 31.47}, {"date": "20200529", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.79, "fluc_ratio": 0.09, "high_price": 860.96, "last_price": 856.43, "low_price": 843.68, "month": "05", "start_price": 851.67, "total_price": 85993117, "volume": 479378, "volume_price": 2184478, "year": "2020", "dividend_ratio": 0.72, "pbr": 1.74, "per": 31.5}, {"date": "20200601", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 23.17, "fluc_ratio": 2.71, "high_price": 879.6, "last_price": 879.6, "low_price": 860.21, "month": "06", "start_price": 860.65, "total_price": 88324126, "volume": 481327, "volume_price": 2638582, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.79, "per": 32.37}, {"date": "20200602", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.35, "fluc_ratio": 0.61, "high_price": 886.59, "last_price": 884.95, "low_price": 877.88, "month": "06", "start_price": 881.84, "total_price": 88875435, "volume": 418867, "volume_price": 2721733, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.8, "per": 32.57}, {"date": "20200603", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.89, "fluc_ratio": -0.44, "high_price": 891.74, "last_price": 881.06, "low_price": 878.13, "month": "06", "start_price": 891.21, "total_price": 88475793, "volume": 465586, "volume_price": 3095895, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.77, "per": 31.47}, {"date": "20200604", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.95, "fluc_ratio": 0.68, "high_price": 889.73, "last_price": 887.01, "low_price": 877.22, "month": "06", "start_price": 886.57, "total_price": 89086041, "volume": 399312, "volume_price": 3054950, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.79, "per": 31.69}, {"date": "20200605", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.16, "fluc_ratio": 0.58, "high_price": 892.7, "last_price": 892.17, "low_price": 881.83, "month": "06", "start_price": 890.3, "total_price": 89644196, "volume": 316868, "volume_price": 2334975, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.8, "per": 31.88}, {"date": "20200608", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.94, "fluc_ratio": 0.11, "high_price": 897.38, "last_price": 893.11, "low_price": 884.89, "month": "06", "start_price": 897.38, "total_price": 89786669, "volume": 326234, "volume_price": 2350700, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.8, "per": 31.83}, {"date": "20200609", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.13, "fluc_ratio": -0.13, "high_price": 899.85, "last_price": 891.98, "low_price": 885.79, "month": "06", "start_price": 899.14, "total_price": 89685705, "volume": 500451, "volume_price": 2785863, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.8, "per": 31.9}, {"date": "20200610", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.72, "fluc_ratio": 0.19, "high_price": 894.89, "last_price": 893.7, "low_price": 889.56, "month": "06", "start_price": 892.43, "total_price": 90055417, "volume": 375834, "volume_price": 2566787, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.8, "per": 31.96}, {"date": "20200611", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.4, "fluc_ratio": -0.83, "high_price": 897.32, "last_price": 886.3, "low_price": 880.54, "month": "06", "start_price": 893.52, "total_price": 89314178, "volume": 366830, "volume_price": 2539169, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.78, "per": 31.7}, {"date": "20200612", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.61, "fluc_ratio": -1.76, "high_price": 871.85, "last_price": 870.69, "low_price": 841.72, "month": "06", "start_price": 842.36, "total_price": 87748634, "volume": 472869, "volume_price": 3370847, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.75, "per": 31.14}, {"date": "20200615", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -63.13, "fluc_ratio": -7.25, "high_price": 866.88, "last_price": 807.56, "low_price": 807.56, "month": "06", "start_price": 866.49, "total_price": 81396968, "volume": 469303, "volume_price": 3490440, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.62, "per": 28.85}, {"date": "20200616", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 43.2, "fluc_ratio": 5.35, "high_price": 851.37, "last_price": 850.76, "low_price": 830.68, "month": "06", "start_price": 834.91, "total_price": 85745550, "volume": 369098, "volume_price": 2392480, "year": "2020", "dividend_ratio": 0.72, "pbr": 1.71, "per": 30.41}, {"date": "20200617", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.64, "fluc_ratio": 0.9, "high_price": 866.48, "last_price": 858.4, "low_price": 836.76, "month": "06", "start_price": 847.26, "total_price": 86523586, "volume": 373547, "volume_price": 2799397, "year": "2020", "dividend_ratio": 0.72, "pbr": 1.73, "per": 30.69}, {"date": "20200618", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.71, "fluc_ratio": 0.67, "high_price": 869.52, "last_price": 864.11, "low_price": 855.25, "month": "06", "start_price": 860.91, "total_price": 87098238, "volume": 335673, "volume_price": 2474168, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.74, "per": 30.9}, {"date": "20200619", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.64, "fluc_ratio": 1, "high_price": 873.59, "last_price": 872.75, "low_price": 860.55, "month": "06", "start_price": 872.47, "total_price": 87983435, "volume": 354704, "volume_price": 2630744, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.76, "per": 31.21}, {"date": "20200622", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.04, "fluc_ratio": 0.69, "high_price": 881.23, "last_price": 878.79, "low_price": 869.46, "month": "06", "start_price": 870.19, "total_price": 88600410, "volume": 289947, "volume_price": 2279372, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.77, "per": 31.43}, {"date": "20200623", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.55, "fluc_ratio": 0.52, "high_price": 893.45, "last_price": 883.34, "low_price": 871.07, "month": "06", "start_price": 885.89, "total_price": 89076363, "volume": 576341, "volume_price": 2789951, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.78, "per": 31.6}, {"date": "20200624", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.35, "fluc_ratio": 1.62, "high_price": 901.1, "last_price": 897.69, "low_price": 889.88, "month": "06", "start_price": 890.65, "total_price": 90439773, "volume": 376865, "volume_price": 3061172, "year": "2020", "dividend_ratio": 0.68, "pbr": 1.81, "per": 32.3}, {"date": "20200625", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.51, "fluc_ratio": -1.28, "high_price": 893.29, "last_price": 886.18, "low_price": 880.45, "month": "06", "start_price": 883.69, "total_price": 89288879, "volume": 460133, "volume_price": 3835863, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.79, "per": 31.88}, {"date": "20200626", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.14, "fluc_ratio": 0.35, "high_price": 899.39, "last_price": 889.32, "low_price": 880.86, "month": "06", "start_price": 897.13, "total_price": 89646389, "volume": 409124, "volume_price": 3948092, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.79, "per": 32.01}, {"date": "20200629", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.13, "fluc_ratio": -1.7, "high_price": 887.27, "last_price": 874.19, "low_price": 870.89, "month": "06", "start_price": 878.71, "total_price": 88128332, "volume": 389867, "volume_price": 2845164, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.76, "per": 31.47}, {"date": "20200630", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.27, "fluc_ratio": 1.06, "high_price": 889.88, "last_price": 883.46, "low_price": 877.62, "month": "06", "start_price": 889.35, "total_price": 89057942, "volume": 372747, "volume_price": 2815045, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.78, "per": 31.81}, {"date": "20200701", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.57, "fluc_ratio": -0.4, "high_price": 895.71, "last_price": 879.89, "low_price": 877.34, "month": "07", "start_price": 892.08, "total_price": 88730549, "volume": 376414, "volume_price": 2469897, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.77, "per": 31.69}, {"date": "20200702", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.35, "fluc_ratio": 2.2, "high_price": 899.24, "last_price": 899.24, "low_price": 882.56, "month": "07", "start_price": 886.88, "total_price": 90681303, "volume": 464588, "volume_price": 2559361, "year": "2020", "dividend_ratio": 0.68, "pbr": 1.81, "per": 32.39}, {"date": "20200703", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.43, "fluc_ratio": 1.05, "high_price": 908.97, "last_price": 908.67, "low_price": 899.48, "month": "07", "start_price": 902.7, "total_price": 91632594, "volume": 345160, "volume_price": 2225375, "year": "2020", "dividend_ratio": 0.68, "pbr": 1.83, "per": 32.74}, {"date": "20200706", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.47, "fluc_ratio": 1.7, "high_price": 924.15, "last_price": 924.14, "low_price": 908.05, "month": "07", "start_price": 912.44, "total_price": 93154160, "volume": 435058, "volume_price": 2659482, "year": "2020", "dividend_ratio": 0.66, "pbr": 1.87, "per": 33.34}, {"date": "20200707", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.05, "fluc_ratio": -0.11, "high_price": 930.9, "last_price": 923.09, "low_price": 916.15, "month": "07", "start_price": 930.9, "total_price": 93057798, "volume": 370356, "volume_price": 2747603, "year": "2020", "dividend_ratio": 0.66, "pbr": 1.87, "per": 33.31}, {"date": "20200708", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.46, "fluc_ratio": 1.13, "high_price": 933.55, "last_price": 933.55, "low_price": 922.15, "month": "07", "start_price": 923.23, "total_price": 94111201, "volume": 379685, "volume_price": 2862478, "year": "2020", "dividend_ratio": 0.66, "pbr": 1.89, "per": 33.7}, {"date": "20200709", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.67, "fluc_ratio": 1.79, "high_price": 950.96, "last_price": 950.22, "low_price": 938.41, "month": "07", "start_price": 939.53, "total_price": 95794392, "volume": 595169, "volume_price": 4243489, "year": "2020", "dividend_ratio": 0.64, "pbr": 1.92, "per": 34.31}, {"date": "20200710", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.04, "fluc_ratio": -0.11, "high_price": 959.01, "last_price": 949.18, "low_price": 942.02, "month": "07", "start_price": 951.37, "total_price": 95692866, "volume": 513877, "volume_price": 4174961, "year": "2020", "dividend_ratio": 0.65, "pbr": 1.92, "per": 34.27}, {"date": "20200713", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.99, "fluc_ratio": 1.37, "high_price": 962.17, "last_price": 962.17, "low_price": 951.73, "month": "07", "start_price": 956.64, "total_price": 97009955, "volume": 584826, "volume_price": 3408762, "year": "2020", "dividend_ratio": 0.64, "pbr": 1.95, "per": 34.74}, {"date": "20200714", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.43, "fluc_ratio": -0.46, "high_price": 963.71, "last_price": 957.74, "low_price": 949.51, "month": "07", "start_price": 952.96, "total_price": 96658623, "volume": 672210, "volume_price": 5023020, "year": "2020", "dividend_ratio": 0.64, "pbr": 1.94, "per": 34.59}, {"date": "20200715", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.02, "fluc_ratio": 1.36, "high_price": 970.76, "last_price": 970.76, "low_price": 958.79, "month": "07", "start_price": 965.96, "total_price": 97976548, "volume": 538530, "volume_price": 4823749, "year": "2020", "dividend_ratio": 0.63, "pbr": 1.96, "per": 35.07}, {"date": "20200716", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.95, "fluc_ratio": -1.54, "high_price": 974.24, "last_price": 955.81, "low_price": 948.17, "month": "07", "start_price": 974.17, "total_price": 96382418, "volume": 443938, "volume_price": 4798650, "year": "2020", "dividend_ratio": 0.64, "pbr": 1.93, "per": 34.52}, {"date": "20200717", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.71, "fluc_ratio": 1.12, "high_price": 966.97, "last_price": 966.52, "low_price": 957.69, "month": "07", "start_price": 957.74, "total_price": 97490782, "volume": 384179, "volume_price": 3352777, "year": "2020", "dividend_ratio": 0.63, "pbr": 1.96, "per": 34.92}, {"date": "20200720", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.7, "fluc_ratio": -0.07, "high_price": 970.52, "last_price": 965.82, "low_price": 958.51, "month": "07", "start_price": 970.09, "total_price": 97446564, "volume": 373785, "volume_price": 3063670, "year": "2020", "dividend_ratio": 0.63, "pbr": 1.95, "per": 34.89}, {"date": "20200721", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.43, "fluc_ratio": 0.67, "high_price": 973.68, "last_price": 972.25, "low_price": 965.79, "month": "07", "start_price": 973.68, "total_price": 98096922, "volume": 370692, "volume_price": 2667434, "year": "2020", "dividend_ratio": 0.63, "pbr": 1.97, "per": 35.13}, {"date": "20200722", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.9, "fluc_ratio": 0.4, "high_price": 978.48, "last_price": 976.15, "low_price": 967.05, "month": "07", "start_price": 972.38, "total_price": 98498002, "volume": 352917, "volume_price": 3075140, "year": "2020", "dividend_ratio": 0.63, "pbr": 1.98, "per": 35.27}, {"date": "20200723", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.63, "fluc_ratio": -0.06, "high_price": 977.11, "last_price": 975.52, "low_price": 968.11, "month": "07", "start_price": 977.11, "total_price": 98604393, "volume": 314128, "volume_price": 2949922, "year": "2020", "dividend_ratio": 0.63, "pbr": 1.97, "per": 35.25}, {"date": "20200724", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.64, "fluc_ratio": -1.5, "high_price": 972.92, "last_price": 960.88, "low_price": 951.74, "month": "07", "start_price": 964.64, "total_price": 97227164, "volume": 307040, "volume_price": 2760510, "year": "2020", "dividend_ratio": 0.64, "pbr": 1.95, "per": 34.77}, {"date": "20200727", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.57, "fluc_ratio": 1.72, "high_price": 978.92, "last_price": 977.45, "low_price": 959.95, "month": "07", "start_price": 959.95, "total_price": 98912972, "volume": 337110, "volume_price": 2988283, "year": "2020", "dividend_ratio": 0.62, "pbr": 1.98, "per": 35.38}, {"date": "20200728", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.99, "fluc_ratio": 1.12, "high_price": 993.07, "last_price": 988.44, "low_price": 980.56, "month": "07", "start_price": 985.71, "total_price": 100019879, "volume": 516797, "volume_price": 4222396, "year": "2020", "dividend_ratio": 0.62, "pbr": 2.0, "per": 35.79}, {"date": "20200729", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.5, "fluc_ratio": 0.76, "high_price": 997.3, "last_price": 995.94, "low_price": 987.29, "month": "07", "start_price": 989.33, "total_price": 100912768, "volume": 419836, "volume_price": 3698391, "year": "2020", "dividend_ratio": 0.61, "pbr": 2.02, "per": 36.06}, {"date": "20200730", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.95, "fluc_ratio": 1.5, "high_price": 1011.05, "last_price": 1010.89, "low_price": 1001.54, "month": "07", "start_price": 1006.08, "total_price": 102442283, "volume": 472030, "volume_price": 3909185, "year": "2020", "dividend_ratio": 0.61, "pbr": 2.05, "per": 36.58}, {"date": "20200731", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.77, "fluc_ratio": -0.87, "high_price": 1016.38, "last_price": 1002.12, "low_price": 1000.06, "month": "07", "start_price": 1016.06, "total_price": 102250059, "volume": 448758, "volume_price": 4077045, "year": "2020", "dividend_ratio": 0.61, "pbr": 2.03, "per": 36.27}, {"date": "20200803", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.25, "fluc_ratio": 1.22, "high_price": 1014.78, "last_price": 1014.37, "low_price": 1000.02, "month": "08", "start_price": 1007.34, "total_price": 103489459, "volume": 557366, "volume_price": 4259077, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.07, "per": 36.75}, {"date": "20200804", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.95, "fluc_ratio": 0.49, "high_price": 1023.89, "last_price": 1019.32, "low_price": 1015.7, "month": "08", "start_price": 1020.08, "total_price": 104009726, "volume": 500146, "volume_price": 4288683, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.08, "per": 36.94}, {"date": "20200805", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.13, "fluc_ratio": 1.29, "high_price": 1032.55, "last_price": 1032.45, "low_price": 1019.92, "month": "08", "start_price": 1021.79, "total_price": 105361007, "volume": 445010, "volume_price": 3868308, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.11, "per": 37.42}, {"date": "20200806", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.89, "fluc_ratio": -0.18, "high_price": 1037.19, "last_price": 1030.56, "low_price": 1025.01, "month": "08", "start_price": 1036.73, "total_price": 105253767, "volume": 491902, "volume_price": 4100199, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.1, "per": 37.35}, {"date": "20200807", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.6, "fluc_ratio": 0.74, "high_price": 1038.16, "last_price": 1038.16, "low_price": 1022.53, "month": "08", "start_price": 1033.77, "total_price": 106053376, "volume": 460812, "volume_price": 5556544, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.12, "per": 37.64}, {"date": "20200810", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.37, "fluc_ratio": 0.61, "high_price": 1045.02, "last_price": 1044.53, "low_price": 1032.14, "month": "08", "start_price": 1041.02, "total_price": 106714253, "volume": 449655, "volume_price": 4152085, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.13, "per": 37.88}, {"date": "20200811", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.71, "fluc_ratio": -0.16, "high_price": 1049.06, "last_price": 1042.82, "low_price": 1039.44, "month": "08", "start_price": 1046.69, "total_price": 106546521, "volume": 535005, "volume_price": 5076250, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.13, "per": 37.82}, {"date": "20200812", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.27, "fluc_ratio": -1.46, "high_price": 1040.02, "last_price": 1027.55, "low_price": 1013.95, "month": "08", "start_price": 1039.85, "total_price": 105094776, "volume": 566977, "volume_price": 3984743, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.1, "per": 37.26}, {"date": "20200813", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.9, "fluc_ratio": 0.48, "high_price": 1043.95, "last_price": 1032.45, "low_price": 1029.5, "month": "08", "start_price": 1041, "total_price": 105856911, "volume": 576641, "volume_price": 3769969, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.11, "per": 37.45}, {"date": "20200814", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.81, "fluc_ratio": -1.05, "high_price": 1035.92, "last_price": 1021.64, "low_price": 1013.03, "month": "08", "start_price": 1034.48, "total_price": 104790055, "volume": 664530, "volume_price": 4443601, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.09, "per": 37.06}, {"date": "20200818", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -51.72, "fluc_ratio": -5.06, "high_price": 1021.07, "last_price": 969.92, "low_price": 961.55, "month": "08", "start_price": 1017.39, "total_price": 99641060, "volume": 732700, "volume_price": 4362336, "year": "2020", "dividend_ratio": 0.62, "pbr": 1.99, "per": 35.17}, {"date": "20200819", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 27.33, "fluc_ratio": 2.82, "high_price": 997.25, "last_price": 997.25, "low_price": 973.76, "month": "08", "start_price": 981.3, "total_price": 102448189, "volume": 478481, "volume_price": 3086946, "year": "2020", "dividend_ratio": 0.61, "pbr": 2.05, "per": 36.21}, {"date": "20200820", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -50.25, "fluc_ratio": -5.04, "high_price": 991.37, "last_price": 947, "low_price": 940.68, "month": "08", "start_price": 990.78, "total_price": 97348835, "volume": 469458, "volume_price": 3528036, "year": "2020", "dividend_ratio": 0.64, "pbr": 1.94, "per": 34.38}, {"date": "20200821", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.8, "fluc_ratio": 1.03, "high_price": 966.82, "last_price": 956.8, "low_price": 937.56, "month": "08", "start_price": 961.83, "total_price": 98363666, "volume": 389149, "volume_price": 2701283, "year": "2020", "dividend_ratio": 0.63, "pbr": 1.97, "per": 34.74}, {"date": "20200824", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.74, "fluc_ratio": 1.96, "high_price": 977.43, "last_price": 975.54, "low_price": 943.55, "month": "08", "start_price": 956.41, "total_price": 100369116, "volume": 487093, "volume_price": 3386442, "year": "2020", "dividend_ratio": 0.62, "pbr": 2.0, "per": 35.43}, {"date": "20200825", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.53, "fluc_ratio": 2.31, "high_price": 998.25, "last_price": 998.07, "low_price": 979.14, "month": "08", "start_price": 981.47, "total_price": 102687289, "volume": 433551, "volume_price": 2816906, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.05, "per": 36.24}, {"date": "20200826", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.85, "fluc_ratio": 0.49, "high_price": 1004.07, "last_price": 1002.92, "low_price": 984.63, "month": "08", "start_price": 999.91, "total_price": 103194395, "volume": 751676, "volume_price": 4520749, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.06, "per": 36.42}, {"date": "20200827", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.31, "fluc_ratio": -0.43, "high_price": 1009.91, "last_price": 998.61, "low_price": 993.64, "month": "08", "start_price": 1005.4, "total_price": 102753497, "volume": 1232464, "volume_price": 6622328, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.05, "per": 36.27}, {"date": "20200828", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.77, "fluc_ratio": 0.88, "high_price": 1015.71, "last_price": 1007.38, "low_price": 1002.73, "month": "08", "start_price": 1006.47, "total_price": 103658208, "volume": 816762, "volume_price": 6573538, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.07, "per": 36.59}, {"date": "20200831", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.95, "fluc_ratio": 0.79, "high_price": 1025.11, "last_price": 1015.33, "low_price": 1006.23, "month": "08", "start_price": 1017.7, "total_price": 104705423, "volume": 711533, "volume_price": 4218861, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.09, "per": 36.91}, {"date": "20200901", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.81, "fluc_ratio": 1.16, "high_price": 1027.14, "last_price": 1027.14, "low_price": 1014.42, "month": "09", "start_price": 1020.68, "total_price": 105936185, "volume": 488640, "volume_price": 3592640, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.11, "per": 37.26}, {"date": "20200902", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.84, "fluc_ratio": 1.83, "high_price": 1046.13, "last_price": 1045.98, "low_price": 1034.31, "month": "09", "start_price": 1036.58, "total_price": 107887973, "volume": 581491, "volume_price": 4149801, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.15, "per": 37.96}, {"date": "20200903", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.28, "fluc_ratio": 0.79, "high_price": 1058.67, "last_price": 1054.26, "low_price": 1051.92, "month": "09", "start_price": 1054.64, "total_price": 108737298, "volume": 572468, "volume_price": 3714276, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.17, "per": 38.27}, {"date": "20200904", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.34, "fluc_ratio": -0.7, "high_price": 1047.85, "last_price": 1046.92, "low_price": 1013.61, "month": "09", "start_price": 1013.61, "total_price": 108032813, "volume": 556591, "volume_price": 4285096, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.16, "per": 38.01}, {"date": "20200907", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.09, "fluc_ratio": 0.77, "high_price": 1059.67, "last_price": 1055.01, "low_price": 1042.18, "month": "09", "start_price": 1056.64, "total_price": 108876636, "volume": 563974, "volume_price": 4333551, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.17, "per": 38.32}, {"date": "20200908", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.44, "fluc_ratio": 0.23, "high_price": 1072.32, "last_price": 1057.45, "low_price": 1051.33, "month": "09", "start_price": 1066.97, "total_price": 109138297, "volume": 720019, "volume_price": 5439222, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.18, "per": 38.41}, {"date": "20200909", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.84, "fluc_ratio": -0.55, "high_price": 1058.08, "last_price": 1051.61, "low_price": 1038.51, "month": "09", "start_price": 1039.1, "total_price": 108540946, "volume": 535843, "volume_price": 3903846, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.17, "per": 38.2}, {"date": "20200910", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.36, "fluc_ratio": 1.75, "high_price": 1069.97, "last_price": 1069.97, "low_price": 1059.21, "month": "09", "start_price": 1067.5, "total_price": 115007140, "volume": 602120, "volume_price": 4092737, "year": "2020", "dividend_ratio": 0.56, "pbr": 2.15, "per": 44.38}, {"date": "20200911", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.98, "fluc_ratio": 1.03, "high_price": 1082.63, "last_price": 1080.95, "low_price": 1065.98, "month": "09", "start_price": 1065.98, "total_price": 116192063, "volume": 507958, "volume_price": 3500372, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.25, "per": 46.52}, {"date": "20200914", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.65, "fluc_ratio": 0.34, "high_price": 1091.51, "last_price": 1084.6, "low_price": 1077.64, "month": "09", "start_price": 1090.66, "total_price": 116565762, "volume": 504026, "volume_price": 4745269, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.25, "per": 46.67}, {"date": "20200915", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.96, "fluc_ratio": 0.09, "high_price": 1088.9, "last_price": 1085.56, "low_price": 1079.66, "month": "09", "start_price": 1088.9, "total_price": 116316655, "volume": 649399, "volume_price": 4416168, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.25, "per": 46.71}, {"date": "20200916", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.28, "fluc_ratio": -1.13, "high_price": 1088.76, "last_price": 1073.28, "low_price": 1068.85, "month": "09", "start_price": 1085.99, "total_price": 115030060, "volume": 802881, "volume_price": 4972055, "year": "2020", "dividend_ratio": 0.54, "pbr": 2.23, "per": 46.19}, {"date": "20200917", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.32, "fluc_ratio": -1.52, "high_price": 1075.33, "last_price": 1056.96, "low_price": 1054.65, "month": "09", "start_price": 1073.49, "total_price": 113288572, "volume": 825919, "volume_price": 4364042, "year": "2020", "dividend_ratio": 0.55, "pbr": 2.19, "per": 45.48}, {"date": "20200918", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.23, "fluc_ratio": 0.21, "high_price": 1064.86, "last_price": 1059.19, "low_price": 1048.29, "month": "09", "start_price": 1060.8, "total_price": 113670625, "volume": 485334, "volume_price": 3206388, "year": "2020", "dividend_ratio": 0.55, "pbr": 2.2, "per": 45.25}, {"date": "20200921", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -32.14, "fluc_ratio": -3.03, "high_price": 1058.39, "last_price": 1027.05, "low_price": 1018.17, "month": "09", "start_price": 1058.39, "total_price": 110228315, "volume": 678560, "volume_price": 3631832, "year": "2020", "dividend_ratio": 0.56, "pbr": 2.14, "per": 43.81}, {"date": "20200922", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -28.48, "fluc_ratio": -2.77, "high_price": 1028.12, "last_price": 998.57, "low_price": 993.1, "month": "09", "start_price": 1027.87, "total_price": 107196114, "volume": 916702, "volume_price": 3315274, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.07, "per": 42.56}, {"date": "20200923", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.09, "fluc_ratio": 1.21, "high_price": 1018.82, "last_price": 1010.66, "low_price": 979.31, "month": "09", "start_price": 1014.66, "total_price": 108679201, "volume": 1200641, "volume_price": 4701038, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.1, "per": 43.07}, {"date": "20200924", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -41.63, "fluc_ratio": -4.12, "high_price": 996.97, "last_price": 969.03, "low_price": 966.01, "month": "09", "start_price": 988.22, "total_price": 104215663, "volume": 857541, "volume_price": 5207277, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.02, "per": 41.48}, {"date": "20200925", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.71, "fluc_ratio": -0.07, "high_price": 982.93, "last_price": 968.32, "low_price": 958.59, "month": "09", "start_price": 981.98, "total_price": 104160363, "volume": 607943, "volume_price": 3258336, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.02, "per": 41.47}, {"date": "20200928", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 33.84, "fluc_ratio": 3.49, "high_price": 1002.18, "last_price": 1002.16, "low_price": 980.4, "month": "09", "start_price": 981.41, "total_price": 107794241, "volume": 593490, "volume_price": 2969718, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.09, "per": 42.94}, {"date": "20200929", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.07, "fluc_ratio": 1.7, "high_price": 1021.99, "last_price": 1019.23, "low_price": 1009.06, "month": "09", "start_price": 1012.95, "total_price": 109642465, "volume": 852184, "volume_price": 4276339, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.12, "per": 43.69}, {"date": "20201005", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.85, "fluc_ratio": 0.87, "high_price": 1028.26, "last_price": 1028.08, "low_price": 1010.2, "month": "10", "start_price": 1017.57, "total_price": 110609308, "volume": 727005, "volume_price": 2635313, "year": "2020", "dividend_ratio": 0.56, "pbr": 2.14, "per": 44.07}, {"date": "20201006", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.23, "fluc_ratio": 0.31, "high_price": 1038.77, "last_price": 1031.31, "low_price": 1023.49, "month": "10", "start_price": 1034.25, "total_price": 110962959, "volume": 722607, "volume_price": 2779612, "year": "2020", "dividend_ratio": 0.56, "pbr": 2.15, "per": 44.21}, {"date": "20201007", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.99, "fluc_ratio": 0.87, "high_price": 1040.3, "last_price": 1040.3, "low_price": 1022.52, "month": "10", "start_price": 1022.91, "total_price": 112266068, "volume": 673289, "volume_price": 2782517, "year": "2020", "dividend_ratio": 0.55, "pbr": 2.17, "per": 44.6}, {"date": "20201008", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.08, "fluc_ratio": -0.1, "high_price": 1047.95, "last_price": 1039.22, "low_price": 1035.09, "month": "10", "start_price": 1046.99, "total_price": 112406787, "volume": 783284, "volume_price": 3714169, "year": "2020", "dividend_ratio": 0.55, "pbr": 2.17, "per": 44.56}, {"date": "20201012", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.3, "fluc_ratio": -0.03, "high_price": 1042.84, "last_price": 1038.92, "low_price": 1032.15, "month": "10", "start_price": 1042.61, "total_price": 112399968, "volume": 867094, "volume_price": 3638119, "year": "2020", "dividend_ratio": 0.55, "pbr": 2.17, "per": 44.67}, {"date": "20201013", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.06, "fluc_ratio": 0.29, "high_price": 1047.33, "last_price": 1041.98, "low_price": 1033.08, "month": "10", "start_price": 1047.2, "total_price": 112733263, "volume": 877778, "volume_price": 4525590, "year": "2020", "dividend_ratio": 0.55, "pbr": 2.18, "per": 44.8}, {"date": "20201014", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.77, "fluc_ratio": -1.13, "high_price": 1046.71, "last_price": 1030.21, "low_price": 1028.41, "month": "10", "start_price": 1043.6, "total_price": 111474386, "volume": 733728, "volume_price": 3753880, "year": "2020", "dividend_ratio": 0.56, "pbr": 2.15, "per": 44.29}, {"date": "20201015", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -21.41, "fluc_ratio": -2.08, "high_price": 1030.05, "last_price": 1008.8, "low_price": 995.33, "month": "10", "start_price": 1030.05, "total_price": 109191822, "volume": 818185, "volume_price": 3743694, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.11, "per": 43.36}, {"date": "20201016", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.66, "fluc_ratio": -1.35, "high_price": 1015.34, "last_price": 995.14, "low_price": 981.68, "month": "10", "start_price": 1010.27, "total_price": 107733072, "volume": 778679, "volume_price": 3397202, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.08, "per": 42.77}, {"date": "20201019", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.24, "fluc_ratio": -1.43, "high_price": 1001.27, "last_price": 980.9, "low_price": 979.66, "month": "10", "start_price": 999.62, "total_price": 106348222, "volume": 431478, "volume_price": 2047357, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.05, "per": 42.16}, {"date": "20201020", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.27, "fluc_ratio": 0.84, "high_price": 989.17, "last_price": 989.17, "low_price": 963.42, "month": "10", "start_price": 974.57, "total_price": 107257945, "volume": 552987, "volume_price": 2592062, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.07, "per": 42.53}, {"date": "20201021", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.5, "fluc_ratio": 0.76, "high_price": 996.67, "last_price": 996.67, "low_price": 983.25, "month": "10", "start_price": 992.87, "total_price": 108075063, "volume": 475983, "volume_price": 2437640, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.08, "per": 42.86}, {"date": "20201022", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -22.01, "fluc_ratio": -2.21, "high_price": 991.69, "last_price": 974.66, "low_price": 974.66, "month": "10", "start_price": 991.69, "total_price": 105713948, "volume": 533452, "volume_price": 2934494, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.04, "per": 41.88}, {"date": "20201023", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.14, "fluc_ratio": -1.04, "high_price": 979.48, "last_price": 964.52, "low_price": 962.51, "month": "10", "start_price": 979.48, "total_price": 104622977, "volume": 473507, "volume_price": 2191589, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.01, "per": 41.45}, {"date": "20201026", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -35.11, "fluc_ratio": -3.64, "high_price": 962.86, "last_price": 929.41, "low_price": 927.67, "month": "10", "start_price": 962.85, "total_price": 100829779, "volume": 533077, "volume_price": 2123532, "year": "2020", "dividend_ratio": 0.62, "pbr": 1.94, "per": 39.93}, {"date": "20201027", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.51, "fluc_ratio": 0.81, "high_price": 948.82, "last_price": 936.92, "low_price": 917.81, "month": "10", "start_price": 923.61, "total_price": 101655130, "volume": 872289, "volume_price": 2471216, "year": "2020", "dividend_ratio": 0.61, "pbr": 1.96, "per": 40.26}, {"date": "20201028", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 26.91, "fluc_ratio": 2.87, "high_price": 963.84, "last_price": 963.83, "low_price": 936.7, "month": "10", "start_price": 936.7, "total_price": 104752199, "volume": 856413, "volume_price": 2426205, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.01, "per": 41.44}, {"date": "20201029", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.36, "fluc_ratio": 0.56, "high_price": 969.29, "last_price": 969.19, "low_price": 944.38, "month": "10", "start_price": 944.56, "total_price": 104946336, "volume": 722815, "volume_price": 2069230, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.03, "per": 41.75}, {"date": "20201030", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -23.57, "fluc_ratio": -2.43, "high_price": 971.98, "last_price": 945.62, "low_price": 943.29, "month": "10", "start_price": 969.27, "total_price": 102447570, "volume": 785977, "volume_price": 2396772, "year": "2020", "dividend_ratio": 0.61, "pbr": 1.98, "per": 40.74}, {"date": "20201102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.76, "fluc_ratio": 1.56, "high_price": 962.42, "last_price": 960.38, "low_price": 941.65, "month": "11", "start_price": 949.86, "total_price": 104090780, "volume": 638368, "volume_price": 2056148, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.01, "per": 41.39}, {"date": "20201103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.35, "fluc_ratio": 1.91, "high_price": 982.95, "last_price": 978.73, "low_price": 968.68, "month": "11", "start_price": 968.68, "total_price": 106093693, "volume": 633486, "volume_price": 2550356, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.05, "per": 42.19}, {"date": "20201104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.72, "fluc_ratio": 1.2, "high_price": 993.34, "last_price": 990.45, "low_price": 971.18, "month": "11", "start_price": 987.19, "total_price": 107391487, "volume": 527222, "volume_price": 2778732, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.07, "per": 42.71}, {"date": "20201105", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.91, "fluc_ratio": 1.71, "high_price": 1009, "last_price": 1007.36, "low_price": 993.03, "month": "11", "start_price": 995.02, "total_price": 109252544, "volume": 550214, "volume_price": 2624511, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.11, "per": 43.47}, {"date": "20201106", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.59, "fluc_ratio": -0.85, "high_price": 1014.38, "last_price": 998.77, "low_price": 993.16, "month": "11", "start_price": 1012.59, "total_price": 108351675, "volume": 630887, "volume_price": 3003375, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.09, "per": 43.1}, {"date": "20201109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.72, "fluc_ratio": 1.47, "high_price": 1013.49, "last_price": 1013.49, "low_price": 1006.75, "month": "11", "start_price": 1008.36, "total_price": 109946878, "volume": 521905, "volume_price": 2201060, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.12, "per": 43.75}, {"date": "20201110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.92, "fluc_ratio": -0.88, "high_price": 1006.26, "last_price": 1004.57, "low_price": 996.84, "month": "11", "start_price": 1006.26, "total_price": 108974137, "volume": 410288, "volume_price": 2048346, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.11, "per": 43.36}, {"date": "20201111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.21, "fluc_ratio": -0.22, "high_price": 1005.81, "last_price": 1002.36, "low_price": 993.4, "month": "11", "start_price": 1005.81, "total_price": 108752069, "volume": 504303, "volume_price": 2179619, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.1, "per": 43.28}, {"date": "20201112", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.32, "fluc_ratio": 0.23, "high_price": 1009.37, "last_price": 1004.68, "low_price": 999.77, "month": "11", "start_price": 1007.82, "total_price": 109032273, "volume": 432274, "volume_price": 1726230, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.11, "per": 43.4}, {"date": "20201113", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.04, "fluc_ratio": 0.1, "high_price": 1005.72, "last_price": 1005.72, "low_price": 992.43, "month": "11", "start_price": 1001.18, "total_price": 109146379, "volume": 386481, "volume_price": 2181528, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.11, "per": 43.44}, {"date": "20201116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.99, "fluc_ratio": 1.49, "high_price": 1023.1, "last_price": 1020.71, "low_price": 1009.84, "month": "11", "start_price": 1010.7, "total_price": 110766689, "volume": 473920, "volume_price": 2413915, "year": "2020", "dividend_ratio": 0.56, "pbr": 2.14, "per": 44.1}, {"date": "20201117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.8, "fluc_ratio": -1.06, "high_price": 1021.41, "last_price": 1009.91, "low_price": 1004.85, "month": "11", "start_price": 1021.41, "total_price": 109940991, "volume": 449431, "volume_price": 2416183, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.12, "per": 43.64}, {"date": "20201118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.04, "fluc_ratio": 0.99, "high_price": 1021.88, "last_price": 1019.95, "low_price": 1012.78, "month": "11", "start_price": 1012.78, "total_price": 110936027, "volume": 503669, "volume_price": 2278973, "year": "2020", "dividend_ratio": 0.56, "pbr": 2.15, "per": 44.13}, {"date": "20201119", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.36, "fluc_ratio": 1.11, "high_price": 1032.31, "last_price": 1031.31, "low_price": 1016.41, "month": "11", "start_price": 1017.68, "total_price": 112137690, "volume": 521915, "volume_price": 3073223, "year": "2020", "dividend_ratio": 0.55, "pbr": 2.17, "per": 44.64}, {"date": "20201120", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.52, "fluc_ratio": 1.02, "high_price": 1043.02, "last_price": 1041.83, "low_price": 1030.17, "month": "11", "start_price": 1033.78, "total_price": 113872129, "volume": 984057, "volume_price": 3986440, "year": "2020", "dividend_ratio": 0.55, "pbr": 2.19, "per": 45.1}, {"date": "20201123", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.65, "fluc_ratio": 0.45, "high_price": 1048.32, "last_price": 1046.48, "low_price": 1036.39, "month": "11", "start_price": 1042.72, "total_price": 114398687, "volume": 707539, "volume_price": 2976105, "year": "2020", "dividend_ratio": 0.54, "pbr": 2.2, "per": 45.31}, {"date": "20201124", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.33, "fluc_ratio": 0.51, "high_price": 1054.71, "last_price": 1051.81, "low_price": 1044.85, "month": "11", "start_price": 1051.12, "total_price": 114986483, "volume": 1164008, "volume_price": 3958478, "year": "2020", "dividend_ratio": 0.54, "pbr": 2.21, "per": 45.54}, {"date": "20201125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.97, "fluc_ratio": -1.8, "high_price": 1059.37, "last_price": 1032.84, "low_price": 1020.81, "month": "11", "start_price": 1058.85, "total_price": 112939899, "volume": 1084241, "volume_price": 3448066, "year": "2020", "dividend_ratio": 0.55, "pbr": 2.17, "per": 44.72}, {"date": "20201126", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.63, "fluc_ratio": 1.03, "high_price": 1043.85, "last_price": 1043.47, "low_price": 1027.6, "month": "11", "start_price": 1034.81, "total_price": 114128473, "volume": 650471, "volume_price": 3190024, "year": "2020", "dividend_ratio": 0.55, "pbr": 2.2, "per": 45.21}, {"date": "20201127", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.31, "fluc_ratio": 0.89, "high_price": 1053.88, "last_price": 1052.78, "low_price": 1042.19, "month": "11", "start_price": 1044.02, "total_price": 115183862, "volume": 583303, "volume_price": 2867342, "year": "2020", "dividend_ratio": 0.54, "pbr": 2.22, "per": 45.63}, {"date": "20201130", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.81, "fluc_ratio": -0.27, "high_price": 1057.47, "last_price": 1049.97, "low_price": 1049.12, "month": "11", "start_price": 1057.04, "total_price": 114936477, "volume": 434658, "volume_price": 2367611, "year": "2020", "dividend_ratio": 0.54, "pbr": 2.21, "per": 45.51}, {"date": "20201201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.13, "fluc_ratio": -0.01, "high_price": 1054.78, "last_price": 1049.84, "low_price": 1041.67, "month": "12", "start_price": 1052.59, "total_price": 114949368, "volume": 769582, "volume_price": 2876728, "year": "2020", "dividend_ratio": 0.54, "pbr": 2.21, "per": 45.5}, {"date": "20201202", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.97, "fluc_ratio": 0.95, "high_price": 1061.89, "last_price": 1059.81, "low_price": 1054.34, "month": "12", "start_price": 1054.82, "total_price": 116348604, "volume": 767316, "volume_price": 4219812, "year": "2020", "dividend_ratio": 0.54, "pbr": 2.23, "per": 45.95}, {"date": "20201203", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.37, "fluc_ratio": 0.51, "high_price": 1072.43, "last_price": 1065.18, "low_price": 1060.83, "month": "12", "start_price": 1064.84, "total_price": 116944751, "volume": 1100669, "volume_price": 4728507, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.25, "per": 46.23}, {"date": "20201204", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.98, "fluc_ratio": 0.09, "high_price": 1068.42, "last_price": 1066.16, "low_price": 1061.7, "month": "12", "start_price": 1068.37, "total_price": 116980047, "volume": 633871, "volume_price": 3664061, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.25, "per": 46.29}, {"date": "20201207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.94, "fluc_ratio": -0.09, "high_price": 1068.5, "last_price": 1065.22, "low_price": 1053.9, "month": "12", "start_price": 1066.42, "total_price": 116878233, "volume": 939917, "volume_price": 2978677, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.25, "per": 46.26}, {"date": "20201208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.03, "fluc_ratio": -0.1, "high_price": 1076.64, "last_price": 1064.19, "low_price": 1060.31, "month": "12", "start_price": 1065.89, "total_price": 116780546, "volume": 1087909, "volume_price": 3488670, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.25, "per": 46.23}, {"date": "20201209", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.06, "fluc_ratio": 0.48, "high_price": 1071.61, "last_price": 1069.25, "low_price": 1062.12, "month": "12", "start_price": 1065.6, "total_price": 117345398, "volume": 1375852, "volume_price": 2776357, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.26, "per": 46.46}, {"date": "20201210", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.52, "fluc_ratio": 0.42, "high_price": 1075.09, "last_price": 1073.77, "low_price": 1061.06, "month": "12", "start_price": 1068.54, "total_price": 117881259, "volume": 1445853, "volume_price": 2909902, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.27, "per": 46.67}, {"date": "20201211", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.26, "fluc_ratio": 0.49, "high_price": 1079.43, "last_price": 1079.03, "low_price": 1073.93, "month": "12", "start_price": 1074.88, "total_price": 118486410, "volume": 867750, "volume_price": 2754196, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.19, "per": 49.54}, {"date": "20201214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.15, "fluc_ratio": -0.2, "high_price": 1082.08, "last_price": 1076.88, "low_price": 1069.81, "month": "12", "start_price": 1078.97, "total_price": 118270978, "volume": 536243, "volume_price": 2983523, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.18, "per": 49.46}, {"date": "20201215", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.3, "fluc_ratio": 0.59, "high_price": 1086.11, "last_price": 1083.18, "low_price": 1076.53, "month": "12", "start_price": 1077.79, "total_price": 119025774, "volume": 1055115, "volume_price": 3951311, "year": "2020", "dividend_ratio": 0.52, "pbr": 2.2, "per": 49.78}, {"date": "20201216", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.38, "fluc_ratio": 2.07, "high_price": 1107.17, "last_price": 1105.56, "low_price": 1084.59, "month": "12", "start_price": 1084.59, "total_price": 121490377, "volume": 886136, "volume_price": 4851188, "year": "2020", "dividend_ratio": 0.51, "pbr": 2.24, "per": 50.83}, {"date": "20201217", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.5, "fluc_ratio": 0.77, "high_price": 1118.64, "last_price": 1114.06, "low_price": 1106.24, "month": "12", "start_price": 1106.55, "total_price": 122439016, "volume": 791763, "volume_price": 4218397, "year": "2020", "dividend_ratio": 0.51, "pbr": 2.26, "per": 51.24}, {"date": "20201218", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.02, "fluc_ratio": -0.36, "high_price": 1119, "last_price": 1110.04, "low_price": 1107.4, "month": "12", "start_price": 1114.91, "total_price": 122075505, "volume": 577166, "volume_price": 3237895, "year": "2020", "dividend_ratio": 0.51, "pbr": 2.25, "per": 51.08}, {"date": "20201221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.16, "fluc_ratio": -0.55, "high_price": 1110.21, "last_price": 1103.88, "low_price": 1093.84, "month": "12", "start_price": 1110.21, "total_price": 121754370, "volume": 769786, "volume_price": 3371110, "year": "2020", "dividend_ratio": 0.51, "pbr": 2.24, "per": 50.8}, {"date": "20201222", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -28.57, "fluc_ratio": -2.59, "high_price": 1102.75, "last_price": 1075.31, "low_price": 1074.64, "month": "12", "start_price": 1102.75, "total_price": 118619148, "volume": 672010, "volume_price": 3275809, "year": "2020", "dividend_ratio": 0.52, "pbr": 2.19, "per": 49.8}, {"date": "20201223", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.3, "fluc_ratio": 0.77, "high_price": 1093.56, "last_price": 1083.61, "low_price": 1068.38, "month": "12", "start_price": 1077.4, "total_price": 119188795, "volume": 629764, "volume_price": 4214060, "year": "2020", "dividend_ratio": 0.52, "pbr": 2.2, "per": 50.17}, {"date": "20201224", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.54, "fluc_ratio": 0.97, "high_price": 1097.37, "last_price": 1094.15, "low_price": 1083.46, "month": "12", "start_price": 1084.28, "total_price": 120365894, "volume": 536307, "volume_price": 3580987, "year": "2020", "dividend_ratio": 0.52, "pbr": 2.23, "per": 50.67}, {"date": "20201228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.28, "fluc_ratio": 0.57, "high_price": 1100.45, "last_price": 1100.43, "low_price": 1090.96, "month": "12", "start_price": 1096.08, "total_price": 121202470, "volume": 478561, "volume_price": 4121600, "year": "2020", "dividend_ratio": 0.51, "pbr": 2.24, "per": 50.99}, {"date": "20201229", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.96, "fluc_ratio": 1.81, "high_price": 1120.39, "last_price": 1120.39, "low_price": 1101.85, "month": "12", "start_price": 1101.85, "total_price": 122760188, "volume": 588743, "volume_price": 3274398, "year": "2020", "dividend_ratio": 0.5, "pbr": 2.28, "per": 51.92}, {"date": "20201230", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.38, "fluc_ratio": 1.64, "high_price": 1141.9, "last_price": 1138.77, "low_price": 1117.8, "month": "12", "start_price": 1120.97, "total_price": 124830928, "volume": 477966, "volume_price": 3938420, "year": "2020", "dividend_ratio": 0.5, "pbr": 2.32, "per": 52.79}, {"date": "20210104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.63, "fluc_ratio": 1.64, "high_price": 1157.4, "last_price": 1157.4, "low_price": 1138.97, "month": "01", "start_price": 1141.24, "total_price": 126900721, "volume": 539149, "volume_price": 3955271, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.36, "per": 53.67}, {"date": "20210105", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.81, "fluc_ratio": 0.07, "high_price": 1162.77, "last_price": 1158.21, "low_price": 1136.04, "month": "01", "start_price": 1155.49, "total_price": 126985382, "volume": 516973, "volume_price": 3880372, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.36, "per": 53.71}, {"date": "20210106", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.54, "fluc_ratio": -0.65, "high_price": 1166.3, "last_price": 1150.67, "low_price": 1145.98, "month": "01", "start_price": 1160.8, "total_price": 126199091, "volume": 540879, "volume_price": 4140461, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.34, "per": 53.36}, {"date": "20210107", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.69, "fluc_ratio": 1.02, "high_price": 1165.66, "last_price": 1162.36, "low_price": 1153.55, "month": "01", "start_price": 1153.55, "total_price": 127314473, "volume": 617296, "volume_price": 4590584, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.37, "per": 53.92}, {"date": "20210108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.91, "fluc_ratio": 0.34, "high_price": 1171.93, "last_price": 1166.27, "low_price": 1156.29, "month": "01", "start_price": 1164.69, "total_price": 127808293, "volume": 804760, "volume_price": 6019300, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.38, "per": 54.12}, {"date": "20210111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.57, "fluc_ratio": -0.39, "high_price": 1182.68, "last_price": 1161.7, "low_price": 1132.49, "month": "01", "start_price": 1168.51, "total_price": 127352002, "volume": 822027, "volume_price": 7112763, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.37, "per": 53.92}, {"date": "20210112", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.62, "fluc_ratio": -0.23, "high_price": 1170.51, "last_price": 1159.08, "low_price": 1137.87, "month": "01", "start_price": 1161.03, "total_price": 127063218, "volume": 573008, "volume_price": 4413411, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.36, "per": 53.8}, {"date": "20210113", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.36, "fluc_ratio": 0.81, "high_price": 1169.09, "last_price": 1168.44, "low_price": 1156.64, "month": "01", "start_price": 1161.02, "total_price": 127745630, "volume": 524972, "volume_price": 3693339, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.38, "per": 54.24}, {"date": "20210114", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.97, "fluc_ratio": 0.51, "high_price": 1174.72, "last_price": 1174.41, "low_price": 1165.72, "month": "01", "start_price": 1169.56, "total_price": 128402860, "volume": 627021, "volume_price": 4083520, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.4, "per": 54.52}, {"date": "20210115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.64, "fluc_ratio": -0.4, "high_price": 1185.55, "last_price": 1169.77, "low_price": 1165.57, "month": "01", "start_price": 1176.9, "total_price": 127998844, "volume": 669968, "volume_price": 4988711, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.39, "per": 54.33}, {"date": "20210118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -19.95, "fluc_ratio": -1.71, "high_price": 1167.68, "last_price": 1149.82, "low_price": 1144.35, "month": "01", "start_price": 1167.68, "total_price": 125818860, "volume": 721565, "volume_price": 4513129, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.35, "per": 53.4}, {"date": "20210119", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.79, "fluc_ratio": 1.46, "high_price": 1168.56, "last_price": 1166.61, "low_price": 1146.42, "month": "01", "start_price": 1151.43, "total_price": 127643975, "volume": 657620, "volume_price": 3786172, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.38, "per": 54.2}, {"date": "20210120", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 28.53, "fluc_ratio": 2.45, "high_price": 1195.2, "last_price": 1195.14, "low_price": 1169.08, "month": "01", "start_price": 1169.08, "total_price": 131097429, "volume": 875853, "volume_price": 4339667, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.44, "per": 55.56}, {"date": "20210121", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.88, "fluc_ratio": 0.58, "high_price": 1202.02, "last_price": 1202.02, "low_price": 1191.77, "month": "01", "start_price": 1197.03, "total_price": 131904208, "volume": 814906, "volume_price": 4283366, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.45, "per": 55.88}, {"date": "20210122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.74, "fluc_ratio": -0.23, "high_price": 1210.51, "last_price": 1199.28, "low_price": 1198.25, "month": "01", "start_price": 1203.1, "total_price": 131669960, "volume": 689815, "volume_price": 4712889, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.45, "per": 55.75}, {"date": "20210125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.18, "fluc_ratio": 1.68, "high_price": 1220, "last_price": 1219.46, "low_price": 1198.93, "month": "01", "start_price": 1200.44, "total_price": 133887232, "volume": 585646, "volume_price": 4324283, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.49, "per": 56.7}, {"date": "20210126", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.76, "fluc_ratio": -0.14, "high_price": 1226.17, "last_price": 1217.7, "low_price": 1209.47, "month": "01", "start_price": 1220.59, "total_price": 133704444, "volume": 1372701, "volume_price": 6065876, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.49, "per": 56.62}, {"date": "20210127", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.54, "fluc_ratio": -0.7, "high_price": 1225.08, "last_price": 1209.16, "low_price": 1204.52, "month": "01", "start_price": 1219.53, "total_price": 133168567, "volume": 1500358, "volume_price": 6059417, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.47, "per": 56.23}, {"date": "20210128", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -34.07, "fluc_ratio": -2.82, "high_price": 1204.91, "last_price": 1175.09, "low_price": 1167.46, "month": "01", "start_price": 1204.91, "total_price": 129421428, "volume": 886488, "volume_price": 4716326, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.4, "per": 54.55}, {"date": "20210129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -38.54, "fluc_ratio": -3.28, "high_price": 1188.03, "last_price": 1136.55, "low_price": 1120.17, "month": "01", "start_price": 1179.4, "total_price": 125694115, "volume": 986369, "volume_price": 5372995, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.33, "per": 52.76}, {"date": "20210201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 27.15, "fluc_ratio": 2.39, "high_price": 1163.97, "last_price": 1163.7, "low_price": 1114.98, "month": "02", "start_price": 1134.88, "total_price": 128731949, "volume": 600245, "volume_price": 3318737, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.39, "per": 54.09}, {"date": "20210202", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.49, "fluc_ratio": 1.25, "high_price": 1190.01, "last_price": 1178.19, "low_price": 1165.6, "month": "02", "start_price": 1166.7, "total_price": 130333313, "volume": 656018, "volume_price": 3529382, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.42, "per": 54.75}, {"date": "20210203", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.74, "fluc_ratio": 1.42, "high_price": 1194.93, "last_price": 1194.93, "low_price": 1180.47, "month": "02", "start_price": 1181.18, "total_price": 132187337, "volume": 698196, "volume_price": 4099982, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.45, "per": 55.53}, {"date": "20210204", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.98, "fluc_ratio": -0.25, "high_price": 1195.09, "last_price": 1191.95, "low_price": 1181.65, "month": "02", "start_price": 1194.66, "total_price": 131866487, "volume": 1166711, "volume_price": 3759577, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.44, "per": 55.38}, {"date": "20210205", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.89, "fluc_ratio": 0.49, "high_price": 1198.8, "last_price": 1197.84, "low_price": 1181.89, "month": "02", "start_price": 1192.71, "total_price": 132751520, "volume": 1063730, "volume_price": 3915496, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.46, "per": 55.66}, {"date": "20210208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.4, "fluc_ratio": -0.45, "high_price": 1198.98, "last_price": 1192.44, "low_price": 1184.67, "month": "02", "start_price": 1196.71, "total_price": 132179500, "volume": 1067220, "volume_price": 3674016, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.45, "per": 55.4}, {"date": "20210209", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.86, "fluc_ratio": -0.24, "high_price": 1203.16, "last_price": 1189.58, "low_price": 1189.14, "month": "02", "start_price": 1194.57, "total_price": 131877964, "volume": 1738948, "volume_price": 3734896, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.44, "per": 55.26}, {"date": "20210210", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.42, "fluc_ratio": 0.71, "high_price": 1198.1, "last_price": 1198, "low_price": 1180.1, "month": "02", "start_price": 1191.39, "total_price": 132824473, "volume": 1399958, "volume_price": 3707425, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.46, "per": 55.66}, {"date": "20210215", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 32.25, "fluc_ratio": 2.69, "high_price": 1230.39, "last_price": 1230.25, "low_price": 1200.49, "month": "02", "start_price": 1200.49, "total_price": 136401728, "volume": 1799711, "volume_price": 5813416, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.53, "per": 57.15}, {"date": "20210216", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.78, "fluc_ratio": 0.96, "high_price": 1248, "last_price": 1242.03, "low_price": 1231.32, "month": "02", "start_price": 1231.32, "total_price": 137690430, "volume": 1195418, "volume_price": 5598261, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.55, "per": 57.72}, {"date": "20210217", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.14, "fluc_ratio": 0.57, "high_price": 1249.38, "last_price": 1249.17, "low_price": 1232.19, "month": "02", "start_price": 1241.34, "total_price": 138461745, "volume": 3264270, "volume_price": 7454485, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.57, "per": 58.06}, {"date": "20210218", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.9, "fluc_ratio": -1.43, "high_price": 1250.03, "last_price": 1231.27, "low_price": 1229.63, "month": "02", "start_price": 1248.56, "total_price": 136503304, "volume": 1875667, "volume_price": 6018171, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.53, "per": 57.11}, {"date": "20210219", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.61, "fluc_ratio": -0.13, "high_price": 1231.87, "last_price": 1229.66, "low_price": 1203.61, "month": "02", "start_price": 1231.87, "total_price": 136364831, "volume": 2811264, "volume_price": 5903035, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.53, "per": 57.04}, {"date": "20210222", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.16, "fluc_ratio": -1.07, "high_price": 1234.38, "last_price": 1216.5, "low_price": 1215.39, "month": "02", "start_price": 1230.78, "total_price": 135257106, "volume": 1257715, "volume_price": 5505104, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.5, "per": 56.41}, {"date": "20210223", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -19.47, "fluc_ratio": -1.6, "high_price": 1211.23, "last_price": 1197.03, "low_price": 1189.93, "month": "02", "start_price": 1211.23, "total_price": 133111395, "volume": 1521798, "volume_price": 4842334, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.46, "per": 55.52}, {"date": "20210224", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -43.52, "fluc_ratio": -3.64, "high_price": 1204.87, "last_price": 1153.51, "low_price": 1153.51, "month": "02", "start_price": 1197.93, "total_price": 128402934, "volume": 2032606, "volume_price": 5691126, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.37, "per": 53.5}, {"date": "20210225", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 32.49, "fluc_ratio": 2.82, "high_price": 1187.15, "last_price": 1186, "low_price": 1159.54, "month": "02", "start_price": 1159.54, "total_price": 132016363, "volume": 1280779, "volume_price": 4268388, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.44, "per": 55.08}, {"date": "20210226", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -33.51, "fluc_ratio": -2.83, "high_price": 1179.28, "last_price": 1152.49, "low_price": 1140.19, "month": "02", "start_price": 1179.28, "total_price": 128648216, "volume": 1570834, "volume_price": 4823057, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.37, "per": 53.5}, {"date": "20210302", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.49, "fluc_ratio": 1, "high_price": 1184.56, "last_price": 1163.98, "low_price": 1151.29, "month": "03", "start_price": 1158.66, "total_price": 129711052, "volume": 1725198, "volume_price": 3658362, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.4, "per": 54.32}, {"date": "20210303", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.83, "fluc_ratio": 0.93, "high_price": 1175.12, "last_price": 1174.81, "low_price": 1159, "month": "03", "start_price": 1162.76, "total_price": 130817414, "volume": 2229034, "volume_price": 4778402, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.42, "per": 54.85}, {"date": "20210304", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.48, "fluc_ratio": -0.89, "high_price": 1171.43, "last_price": 1164.33, "low_price": 1153.4, "month": "03", "start_price": 1171.43, "total_price": 129617062, "volume": 1099677, "volume_price": 3968659, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.4, "per": 54.35}, {"date": "20210305", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.19, "fluc_ratio": -0.45, "high_price": 1159.79, "last_price": 1159.14, "low_price": 1135.69, "month": "03", "start_price": 1159.14, "total_price": 129040495, "volume": 705977, "volume_price": 2996860, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.39, "per": 54.11}, {"date": "20210308", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -22, "fluc_ratio": -1.9, "high_price": 1168.94, "last_price": 1137.14, "low_price": 1137.14, "month": "03", "start_price": 1161.41, "total_price": 126566116, "volume": 1994312, "volume_price": 3759595, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.34, "per": 53.08}, {"date": "20210309", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.12, "fluc_ratio": -0.89, "high_price": 1137.17, "last_price": 1127.02, "low_price": 1099.97, "month": "03", "start_price": 1137.17, "total_price": 125495504, "volume": 1834073, "volume_price": 5284895, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.32, "per": 52.61}, {"date": "20210310", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.91, "fluc_ratio": -1.23, "high_price": 1146.59, "last_price": 1113.11, "low_price": 1112.72, "month": "03", "start_price": 1131.54, "total_price": 123961189, "volume": 936720, "volume_price": 3965243, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.29, "per": 51.95}, {"date": "20210311", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 24.73, "fluc_ratio": 2.22, "high_price": 1137.84, "last_price": 1137.84, "low_price": 1114.43, "month": "03", "start_price": 1114.43, "total_price": 126817315, "volume": 1150247, "volume_price": 4622262, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.35, "per": 53.13}, {"date": "20210312", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 21.5, "fluc_ratio": 1.89, "high_price": 1160.17, "last_price": 1159.34, "low_price": 1141.31, "month": "03", "start_price": 1141.31, "total_price": 129226308, "volume": 1523762, "volume_price": 4660040, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.39, "per": 54.28}, {"date": "20210315", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.9, "fluc_ratio": 0.08, "high_price": 1164.4, "last_price": 1160.24, "low_price": 1151.22, "month": "03", "start_price": 1160.23, "total_price": 129315893, "volume": 715751, "volume_price": 2910172, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.4, "per": 54.34}, {"date": "20210316", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.79, "fluc_ratio": 1.96, "high_price": 1184.15, "last_price": 1183.03, "low_price": 1161.86, "month": "03", "start_price": 1161.86, "total_price": 131855051, "volume": 1966056, "volume_price": 4800689, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.44, "per": 55.23}, {"date": "20210317", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.18, "fluc_ratio": 0.1, "high_price": 1184.76, "last_price": 1184.21, "low_price": 1173.67, "month": "03", "start_price": 1184.71, "total_price": 131952329, "volume": 962847, "volume_price": 3552897, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.45, "per": 55.29}, {"date": "20210318", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.05, "fluc_ratio": 0.85, "high_price": 1196.3, "last_price": 1194.26, "low_price": 1186.13, "month": "03", "start_price": 1186.13, "total_price": 133092808, "volume": 787741, "volume_price": 3460964, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.47, "per": 55.76}, {"date": "20210319", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.51, "fluc_ratio": 0.13, "high_price": 1198.14, "last_price": 1195.77, "low_price": 1174.22, "month": "03", "start_price": 1189.17, "total_price": 133370672, "volume": 744593, "volume_price": 3362488, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.47, "per": 55.84}, {"date": "20210322", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.66, "fluc_ratio": 0.39, "high_price": 1201.89, "last_price": 1200.43, "low_price": 1191.73, "month": "03", "start_price": 1197.07, "total_price": 133941254, "volume": 722278, "volume_price": 3148850, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.48, "per": 56.01}, {"date": "20210323", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.21, "fluc_ratio": -1.1, "high_price": 1210.08, "last_price": 1187.22, "low_price": 1186.93, "month": "03", "start_price": 1201.5, "total_price": 132650067, "volume": 970738, "volume_price": 3873792, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.45, "per": 55.13}, {"date": "20210324", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.28, "fluc_ratio": 1.12, "high_price": 1201.35, "last_price": 1200.5, "low_price": 1176.1, "month": "03", "start_price": 1185.81, "total_price": 134624320, "volume": 675251, "volume_price": 3808212, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.48, "per": 55.06}, {"date": "20210325", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.51, "fluc_ratio": 0.13, "high_price": 1202.38, "last_price": 1202.01, "low_price": 1192.61, "month": "03", "start_price": 1199.82, "total_price": 134768623, "volume": 774922, "volume_price": 3274432, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.49, "per": 55.15}, {"date": "20210326", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.5, "fluc_ratio": -0.12, "high_price": 1207.27, "last_price": 1200.51, "low_price": 1197.01, "month": "03", "start_price": 1202.37, "total_price": 134639584, "volume": 1007971, "volume_price": 3082930, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.49, "per": 54.9}, {"date": "20210329", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.89, "fluc_ratio": -0.41, "high_price": 1205.04, "last_price": 1195.62, "low_price": 1192.56, "month": "03", "start_price": 1201.45, "total_price": 134092612, "volume": 1433332, "volume_price": 3310866, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.47, "per": 54.65}, {"date": "20210330", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.65, "fluc_ratio": 0.56, "high_price": 1205.46, "last_price": 1202.27, "low_price": 1196.64, "month": "03", "start_price": 1196.64, "total_price": 134837395, "volume": 727882, "volume_price": 3042195, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.49, "per": 54.9}, {"date": "20210331", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.87, "fluc_ratio": 0.07, "high_price": 1207.94, "last_price": 1203.14, "low_price": 1197.89, "month": "03", "start_price": 1202.4, "total_price": 134866901, "volume": 757424, "volume_price": 3805212, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.49, "per": 54.21}, {"date": "20210401", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.75, "fluc_ratio": 1.31, "high_price": 1218.91, "last_price": 1218.89, "low_price": 1205.16, "month": "04", "start_price": 1205.23, "total_price": 136636403, "volume": 920348, "volume_price": 4444747, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.53, "per": 54.94}, {"date": "20210402", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.64, "fluc_ratio": 1.04, "high_price": 1231.54, "last_price": 1231.53, "low_price": 1222.05, "month": "04", "start_price": 1222.05, "total_price": 138114108, "volume": 857882, "volume_price": 4162224, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.56, "per": 55.54}, {"date": "20210405", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.72, "fluc_ratio": 0.63, "high_price": 1240.8, "last_price": 1239.25, "low_price": 1229.9, "month": "04", "start_price": 1233.07, "total_price": 138993602, "volume": 612562, "volume_price": 3730384, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.57, "per": 55.93}, {"date": "20210406", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.18, "fluc_ratio": -0.01, "high_price": 1246.65, "last_price": 1239.07, "low_price": 1231.42, "month": "04", "start_price": 1241.85, "total_price": 138974667, "volume": 886065, "volume_price": 3761624, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.57, "per": 55.92}, {"date": "20210407", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.39, "fluc_ratio": 0.03, "high_price": 1241.28, "last_price": 1239.46, "low_price": 1235.43, "month": "04", "start_price": 1239.88, "total_price": 139025714, "volume": 811717, "volume_price": 3677584, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.57, "per": 55.95}, {"date": "20210408", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.8, "fluc_ratio": 0.06, "high_price": 1242.92, "last_price": 1240.26, "low_price": 1233.76, "month": "04", "start_price": 1239.68, "total_price": 139140200, "volume": 826895, "volume_price": 4150053, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.58, "per": 54.76}, {"date": "20210409", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.71, "fluc_ratio": 0.62, "high_price": 1249.65, "last_price": 1247.97, "low_price": 1241.8, "month": "04", "start_price": 1241.8, "total_price": 140007252, "volume": 480883, "volume_price": 3242890, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.6, "per": 55.1}, {"date": "20210412", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.24, "fluc_ratio": 0.74, "high_price": 1257.25, "last_price": 1257.21, "low_price": 1245.41, "month": "04", "start_price": 1250.75, "total_price": 141089710, "volume": 511454, "volume_price": 3096953, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.62, "per": 55.53}, {"date": "20210413", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.48, "fluc_ratio": 0.52, "high_price": 1264.74, "last_price": 1263.69, "low_price": 1255.56, "month": "04", "start_price": 1257.95, "total_price": 141812386, "volume": 2066340, "volume_price": 4801326, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.63, "per": 55.82}, {"date": "20210414", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.78, "fluc_ratio": 0.46, "high_price": 1270.78, "last_price": 1269.47, "low_price": 1262.49, "month": "04", "start_price": 1264.07, "total_price": 142491698, "volume": 1768721, "volume_price": 4566863, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.64, "per": 56.08}, {"date": "20210415", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.05, "fluc_ratio": 0, "high_price": 1270.45, "last_price": 1269.42, "low_price": 1264.3, "month": "04", "start_price": 1268.85, "total_price": 142607656, "volume": 1006790, "volume_price": 3352836, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.64, "per": 56.08}, {"date": "20210416", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.99, "fluc_ratio": 0.71, "high_price": 1279.22, "last_price": 1278.41, "low_price": 1270.49, "month": "04", "start_price": 1273.94, "total_price": 143648831, "volume": 656958, "volume_price": 2878344, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.66, "per": 56.47}, {"date": "20210419", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.27, "fluc_ratio": 1.27, "high_price": 1298.56, "last_price": 1294.68, "low_price": 1276.2, "month": "04", "start_price": 1278.92, "total_price": 144918103, "volume": 819118, "volume_price": 4413975, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.71, "per": 58.16}, {"date": "20210420", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.63, "fluc_ratio": 0.05, "high_price": 1295.45, "last_price": 1295.31, "low_price": 1287.4, "month": "04", "start_price": 1294.76, "total_price": 145066877, "volume": 605232, "volume_price": 3089789, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.71, "per": 58.22}, {"date": "20210421", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.77, "fluc_ratio": -0.83, "high_price": 1294.89, "last_price": 1284.54, "low_price": 1279.78, "month": "04", "start_price": 1294.89, "total_price": 144063984, "volume": 1815347, "volume_price": 3870868, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.69, "per": 57.73}, {"date": "20210422", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.98, "fluc_ratio": 0.23, "high_price": 1293.95, "last_price": 1287.52, "low_price": 1283.61, "month": "04", "start_price": 1286.45, "total_price": 144398441, "volume": 2654828, "volume_price": 3900607, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.69, "per": 57.82}, {"date": "20210423", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.34, "fluc_ratio": -0.03, "high_price": 1288.91, "last_price": 1287.18, "low_price": 1274.64, "month": "04", "start_price": 1287.15, "total_price": 144376122, "volume": 2832249, "volume_price": 4197650, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.69, "per": 57.81}, {"date": "20210426", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.05, "fluc_ratio": 0.08, "high_price": 1292.99, "last_price": 1288.23, "low_price": 1285.52, "month": "04", "start_price": 1288.09, "total_price": 144530625, "volume": 1531309, "volume_price": 3227728, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.7, "per": 57.85}, {"date": "20210427", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.34, "fluc_ratio": -0.8, "high_price": 1290.92, "last_price": 1277.89, "low_price": 1274.37, "month": "04", "start_price": 1289.21, "total_price": 143381589, "volume": 1911277, "volume_price": 3161082, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.67, "per": 57.38}, {"date": "20210428", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -34.09, "fluc_ratio": -2.67, "high_price": 1277.92, "last_price": 1243.8, "low_price": 1240.58, "month": "04", "start_price": 1277.92, "total_price": 140110464, "volume": 1832115, "volume_price": 3939798, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.6, "per": 55.84}, {"date": "20210429", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.4, "fluc_ratio": -1.08, "high_price": 1253.18, "last_price": 1230.4, "low_price": 1221.56, "month": "04", "start_price": 1244.67, "total_price": 138603323, "volume": 780021, "volume_price": 2872755, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.58, "per": 55.02}, {"date": "20210430", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.48, "fluc_ratio": -0.61, "high_price": 1236.57, "last_price": 1222.92, "low_price": 1210.56, "month": "04", "start_price": 1231.29, "total_price": 137874953, "volume": 629041, "volume_price": 2592642, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.57, "per": 54.74}, {"date": "20210503", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -25.29, "fluc_ratio": -2.07, "high_price": 1226.31, "last_price": 1197.63, "low_price": 1196.42, "month": "05", "start_price": 1222.7, "total_price": 134429998, "volume": 428181, "volume_price": 2145773, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.46, "per": 58.61}, {"date": "20210504", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.14, "fluc_ratio": 0.68, "high_price": 1205.87, "last_price": 1205.77, "low_price": 1175.94, "month": "05", "start_price": 1197.59, "total_price": 135350572, "volume": 473044, "volume_price": 2369492, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.47, "per": 59.02}, {"date": "20210506", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.85, "fluc_ratio": 0.32, "high_price": 1211.99, "last_price": 1209.62, "low_price": 1197.4, "month": "05", "start_price": 1204.17, "total_price": 135794962, "volume": 313050, "volume_price": 1910273, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.48, "per": 59.22}, {"date": "20210507", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.24, "fluc_ratio": 0.27, "high_price": 1217.53, "last_price": 1212.86, "low_price": 1210.57, "month": "05", "start_price": 1210.57, "total_price": 136162554, "volume": 396674, "volume_price": 2202553, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.49, "per": 59.38}, {"date": "20210510", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.42, "fluc_ratio": 0.78, "high_price": 1222.48, "last_price": 1222.28, "low_price": 1211.53, "month": "05", "start_price": 1213.63, "total_price": 137322812, "volume": 312610, "volume_price": 1794995, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.51, "per": 59.87}, {"date": "20210511", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -24.32, "fluc_ratio": -1.99, "high_price": 1219.91, "last_price": 1197.96, "low_price": 1193.51, "month": "05", "start_price": 1219.91, "total_price": 134690382, "volume": 363198, "volume_price": 2182643, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.46, "per": 58.71}, {"date": "20210512", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.89, "fluc_ratio": -1.33, "high_price": 1199.54, "last_price": 1182.07, "low_price": 1171.82, "month": "05", "start_price": 1197.55, "total_price": 132910771, "volume": 577235, "volume_price": 2140850, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.43, "per": 57.92}, {"date": "20210513", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -21.57, "fluc_ratio": -1.82, "high_price": 1177.38, "last_price": 1160.5, "low_price": 1157.05, "month": "05", "start_price": 1176.81, "total_price": 130492232, "volume": 343762, "volume_price": 1932143, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.38, "per": 56.85}, {"date": "20210514", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 21.07, "fluc_ratio": 1.82, "high_price": 1181.88, "last_price": 1181.57, "low_price": 1163.73, "month": "05", "start_price": 1163.73, "total_price": 132873167, "volume": 374618, "volume_price": 2152169, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.43, "per": 57.91}, {"date": "20210517", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.32, "fluc_ratio": -1.04, "high_price": 1190.18, "last_price": 1169.25, "low_price": 1164.55, "month": "05", "start_price": 1183.38, "total_price": 131552219, "volume": 288284, "volume_price": 1799484, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.4, "per": 56.69}, {"date": "20210518", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.85, "fluc_ratio": 0.84, "high_price": 1180.51, "last_price": 1179.1, "low_price": 1165.95, "month": "05", "start_price": 1169.83, "total_price": 132678951, "volume": 318681, "volume_price": 2198734, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.42, "per": 57.17}, {"date": "20210520", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.91, "fluc_ratio": 0.84, "high_price": 1189.01, "last_price": 1189.01, "low_price": 1172.56, "month": "05", "start_price": 1178.99, "total_price": 134207576, "volume": 544620, "volume_price": 2946719, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.44, "per": 57.65}, {"date": "20210521", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.14, "fluc_ratio": -0.1, "high_price": 1199.75, "last_price": 1187.87, "low_price": 1187.36, "month": "05", "start_price": 1190.52, "total_price": 134089733, "volume": 460439, "volume_price": 3164226, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.45, "per": 57.63}, {"date": "20210524", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.52, "fluc_ratio": -1.56, "high_price": 1188.07, "last_price": 1169.35, "low_price": 1169.35, "month": "05", "start_price": 1187.92, "total_price": 131972738, "volume": 532768, "volume_price": 3180427, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.41, "per": 56.72}, {"date": "20210525", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.47, "fluc_ratio": 0.98, "high_price": 1182.88, "last_price": 1180.82, "low_price": 1171.46, "month": "05", "start_price": 1171.46, "total_price": 133274352, "volume": 456633, "volume_price": 2500739, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.43, "per": 57.27}, {"date": "20210526", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.87, "fluc_ratio": 0.58, "high_price": 1190.21, "last_price": 1187.69, "low_price": 1181.56, "month": "05", "start_price": 1181.56, "total_price": 134058523, "volume": 968872, "volume_price": 3238927, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.45, "per": 57.61}, {"date": "20210527", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.12, "fluc_ratio": 0.43, "high_price": 1193.7, "last_price": 1192.81, "low_price": 1178.43, "month": "05", "start_price": 1189.17, "total_price": 134639896, "volume": 668833, "volume_price": 2810844, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.46, "per": 57.86}, {"date": "20210528", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.17, "fluc_ratio": 0.43, "high_price": 1200.25, "last_price": 1197.98, "low_price": 1193.51, "month": "05", "start_price": 1193.51, "total_price": 134439974, "volume": 467429, "volume_price": 2649072, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.47, "per": 58.11}, {"date": "20210601", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.03, "fluc_ratio": 0.58, "high_price": 1214.2, "last_price": 1214.16, "low_price": 1203.7, "month": "06", "start_price": 1207.55, "total_price": 136287348, "volume": 395463, "volume_price": 2180999, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.49, "per": 58.61}, {"date": "20210602", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.08, "fluc_ratio": -0.09, "high_price": 1216.58, "last_price": 1213.08, "low_price": 1207.99, "month": "06", "start_price": 1214.7, "total_price": 136140084, "volume": 406806, "volume_price": 2207434, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.49, "per": 58.55}, {"date": "20210603", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.74, "fluc_ratio": 1.71, "high_price": 1234.57, "last_price": 1233.82, "low_price": 1214.06, "month": "06", "start_price": 1214.06, "total_price": 138474695, "volume": 547561, "volume_price": 3164301, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.47, "per": 46.69}, {"date": "20210604", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.35, "fluc_ratio": -0.51, "high_price": 1233.94, "last_price": 1227.47, "low_price": 1223.09, "month": "06", "start_price": 1233.94, "total_price": 137746862, "volume": 651723, "volume_price": 3224323, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210607", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.3, "fluc_ratio": -0.02, "high_price": 1235.43, "last_price": 1227.17, "low_price": 1220.9, "month": "06", "start_price": 1229.86, "total_price": 137753207, "volume": 507399, "volume_price": 2681579, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210608", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.12, "fluc_ratio": -0.5, "high_price": 1228.53, "last_price": 1221.05, "low_price": 1219.03, "month": "06", "start_price": 1227.56, "total_price": 137084995, "volume": 575436, "volume_price": 3136463, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210609", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.32, "fluc_ratio": -0.68, "high_price": 1224.62, "last_price": 1212.73, "low_price": 1212.73, "month": "06", "start_price": 1221.54, "total_price": 136198248, "volume": 419690, "volume_price": 2499933, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210610", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.78, "fluc_ratio": 0.64, "high_price": 1224.71, "last_price": 1220.51, "low_price": 1209.95, "month": "06", "start_price": 1213.18, "total_price": 137087776, "volume": 362803, "volume_price": 2380302, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.44, "per": 46.23}, {"date": "20210611", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.39, "fluc_ratio": 0.44, "high_price": 1227.39, "last_price": 1225.9, "low_price": 1221.51, "month": "06", "start_price": 1221.51, "total_price": 138348644, "volume": 382662, "volume_price": 2394129, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210614", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.89, "fluc_ratio": 0.07, "high_price": 1228.96, "last_price": 1226.79, "low_price": 1223.96, "month": "06", "start_price": 1226.82, "total_price": 138461340, "volume": 405209, "volume_price": 2219994, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210615", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.49, "fluc_ratio": 0.12, "high_price": 1230.72, "last_price": 1228.28, "low_price": 1224.63, "month": "06", "start_price": 1227.51, "total_price": 138552775, "volume": 483448, "volume_price": 2633630, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.47, "per": 47.1}, {"date": "20210616", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.19, "fluc_ratio": 0.26, "high_price": 1233.53, "last_price": 1231.47, "low_price": 1225.45, "month": "06", "start_price": 1228.86, "total_price": 138910792, "volume": 346817, "volume_price": 2262813, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.48, "per": 47.23}, {"date": "20210617", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.18, "fluc_ratio": 0.99, "high_price": 1244.47, "last_price": 1243.65, "low_price": 1225.42, "month": "06", "start_price": 1231.12, "total_price": 140383460, "volume": 552244, "volume_price": 3092101, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.5, "per": 47.71}, {"date": "20210618", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.65, "fluc_ratio": 1.34, "high_price": 1260.99, "last_price": 1260.3, "low_price": 1245.11, "month": "06", "start_price": 1245.11, "total_price": 142376155, "volume": 710944, "volume_price": 3995551, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.54, "per": 48.39}, {"date": "20210621", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.58, "fluc_ratio": -1.24, "high_price": 1258.63, "last_price": 1244.72, "low_price": 1242.13, "month": "06", "start_price": 1258.63, "total_price": 140629807, "volume": 441765, "volume_price": 2851797, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.51, "per": 47.75}, {"date": "20210622", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.12, "fluc_ratio": 0.01, "high_price": 1253.84, "last_price": 1244.84, "low_price": 1240.47, "month": "06", "start_price": 1246.08, "total_price": 140655465, "volume": 498451, "volume_price": 3348915, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.51, "per": 47.76}, {"date": "20210623", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.02, "fluc_ratio": 0, "high_price": 1251.69, "last_price": 1244.82, "low_price": 1243.82, "month": "06", "start_price": 1246.35, "total_price": 140758740, "volume": 588990, "volume_price": 3801170, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.51, "per": 47.76}, {"date": "20210624", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.64, "fluc_ratio": -0.29, "high_price": 1246.37, "last_price": 1241.18, "low_price": 1238.05, "month": "06", "start_price": 1245.82, "total_price": 140331510, "volume": 548648, "volume_price": 3060554, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.5, "per": 47.63}, {"date": "20210625", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.28, "fluc_ratio": 0.67, "high_price": 1252.14, "last_price": 1249.46, "low_price": 1243, "month": "06", "start_price": 1243, "total_price": 141462283, "volume": 398020, "volume_price": 2776409, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.52, "per": 47.95}, {"date": "20210628", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.38, "fluc_ratio": 0.35, "high_price": 1255.14, "last_price": 1253.84, "low_price": 1249.11, "month": "06", "start_price": 1250.39, "total_price": 142036068, "volume": 679452, "volume_price": 3369258, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.53, "per": 48.46}, {"date": "20210629", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.26, "fluc_ratio": 1.22, "high_price": 1272.72, "last_price": 1269.1, "low_price": 1257.31, "month": "06", "start_price": 1257.31, "total_price": 143768114, "volume": 806903, "volume_price": 4092319, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.56, "per": 49.06}, {"date": "20210630", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.89, "fluc_ratio": 0.62, "high_price": 1278.18, "last_price": 1276.99, "low_price": 1269.22, "month": "06", "start_price": 1270.54, "total_price": 144677708, "volume": 942494, "volume_price": 3023021, "year": "2021"}, {"date": "20210701", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.76, "fluc_ratio": 0.06, "high_price": 1283.88, "last_price": 1277.75, "low_price": 1274.85, "month": "07", "start_price": 1277.32, "total_price": 144792568, "volume": 476949, "volume_price": 3007029, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.58, "per": 49.4}, {"date": "20210702", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.89, "fluc_ratio": 0.7, "high_price": 1288.74, "last_price": 1286.64, "low_price": 1274.55, "month": "07", "start_price": 1278.64, "total_price": 145814441, "volume": 555340, "volume_price": 4590292, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.6, "per": 49.75}, {"date": "20210705", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.6, "fluc_ratio": 0.98, "high_price": 1302.08, "last_price": 1299.24, "low_price": 1290.62, "month": "07", "start_price": 1290.62, "total_price": 147249776, "volume": 420032, "volume_price": 5123608, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.63, "per": 50.25}, {"date": "20210706", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.2, "fluc_ratio": 0.17, "high_price": 1306.77, "last_price": 1301.44, "low_price": 1299.54, "month": "07", "start_price": 1300.29, "total_price": 146675558, "volume": 886142, "volume_price": 4111900, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.63, "per": 50.56}, {"date": "20210707", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.04, "fluc_ratio": 0.08, "high_price": 1307.27, "last_price": 1302.48, "low_price": 1294.88, "month": "07", "start_price": 1301.39, "total_price": 146772414, "volume": 546286, "volume_price": 4007675, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.63, "per": 50.61}, {"date": "20210708", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.44, "fluc_ratio": -0.8, "high_price": 1307.39, "last_price": 1292.04, "low_price": 1282.49, "month": "07", "start_price": 1303.52, "total_price": 145689226, "volume": 502780, "volume_price": 4027665, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.61, "per": 50.2}, {"date": "20210709", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.49, "fluc_ratio": -0.35, "high_price": 1288.34, "last_price": 1287.55, "low_price": 1264.29, "month": "07", "start_price": 1288.34, "total_price": 145180117, "volume": 559473, "volume_price": 3892500, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.6, "per": 50.03}, {"date": "20210712", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.66, "fluc_ratio": 0.21, "high_price": 1294.62, "last_price": 1290.21, "low_price": 1284.47, "month": "07", "start_price": 1288.89, "total_price": 145503074, "volume": 607998, "volume_price": 3470568, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.61, "per": 50.14}, {"date": "20210713", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 21.32, "fluc_ratio": 1.65, "high_price": 1311.53, "last_price": 1311.53, "low_price": 1291.23, "month": "07", "start_price": 1291.23, "total_price": 148037747, "volume": 549089, "volume_price": 4808442, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.65, "per": 50.98}, {"date": "20210714", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.52, "fluc_ratio": -0.04, "high_price": 1315.27, "last_price": 1311.01, "low_price": 1304.41, "month": "07", "start_price": 1311.48, "total_price": 147950862, "volume": 456778, "volume_price": 4064483, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.65, "per": 51.11}, {"date": "20210715", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.5, "fluc_ratio": 0.95, "high_price": 1326.41, "last_price": 1323.51, "low_price": 1312.46, "month": "07", "start_price": 1312.46, "total_price": 149382787, "volume": 540913, "volume_price": 4063791, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.68, "per": 51.61}, {"date": "20210716", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.02, "fluc_ratio": -0.08, "high_price": 1324.17, "last_price": 1322.49, "low_price": 1311, "month": "07", "start_price": 1322.65, "total_price": 148264859, "volume": 431523, "volume_price": 3929816, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.72, "per": 53.75}, {"date": "20210719", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.43, "fluc_ratio": -0.11, "high_price": 1322.11, "last_price": 1321.06, "low_price": 1313.44, "month": "07", "start_price": 1317.41, "total_price": 147979169, "volume": 283929, "volume_price": 2781846, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.72, "per": 53.7}, {"date": "20210720", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.21, "fluc_ratio": -0.47, "high_price": 1323.12, "last_price": 1314.85, "low_price": 1303.55, "month": "07", "start_price": 1307.53, "total_price": 147305345, "volume": 417031, "volume_price": 4267183, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.7, "per": 53.44}, {"date": "20210721", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.45, "fluc_ratio": -0.19, "high_price": 1325.39, "last_price": 1312.4, "low_price": 1311.47, "month": "07", "start_price": 1324.37, "total_price": 147004886.0, "volume": 412566.0, "volume_price": 4740591.0, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.7, "per": 53.34}, {"date": "20210722", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 26.26, "fluc_ratio": 2.0, "high_price": 1341.4, "last_price": 1338.66, "low_price": 1320.93, "month": "07", "start_price": 1320.93, "total_price": 149988403.0, "volume": 632750.0, "volume_price": 6017998.0, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.75, "per": 54.44}, {"date": "20210723", "market": "KOSDAQ", "name": "코스닥 IT", "dividend_ratio": 0.41, "pbr": 2.77, "per": 54.72, "compare": 6.69, "fluc_ratio": 0.5, "high_price": 1347.2, "last_price": 1345.35, "low_price": 1340.95, "month": "07", "start_price": 1345.73, "total_price": 150789724.0, "volume": 493774.0, "volume_price": 4340622.0, "year": "2021"}, {"date": "20210726", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.12, "fluc_ratio": -0.53, "high_price": 1354.12, "last_price": 1338.23, "low_price": 1335.85, "month": "07", "start_price": 1352.53, "total_price": 149992407.0, "volume": 468843.0, "volume_price": 5153297.0, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.75, "per": 54.43}, {"date": "20210727", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.25, "fluc_ratio": -0.09, "high_price": 1347.63, "last_price": 1336.98, "low_price": 1335.12, "month": "07", "start_price": 1343.51, "total_price": 150241588.0, "volume": 440795.0, "volume_price": 4349191.0, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.75, "per": 54.41}, {"date": "20210728", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.39, "fluc_ratio": -1.3, "high_price": 1338.83, "last_price": 1319.59, "low_price": 1311.15, "month": "07", "start_price": 1329.77, "total_price": 148317605.0, "volume": 445940.0, "volume_price": 4342644.0, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.72, "per": 53.99}, {"date": "20210729", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.9, "fluc_ratio": 0.52, "high_price": 1328.13, "last_price": 1326.49, "low_price": 1320.28, "month": "07", "start_price": 1325.95, "total_price": 149073635.0, "volume": 413718.0, "volume_price": 3801467.0, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.74, "per": 54.3}, {"date": "20210730", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.17, "fluc_ratio": -1.37, "high_price": 1325.36, "last_price": 1308.32, "low_price": 1305.66, "month": "07", "start_price": 1325.0, "total_price": 147187304.0, "volume": 359674.0, "volume_price": 3578328.0, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.7, "per": 53.56}, {"date": "20210802", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.93, "fluc_ratio": 0.22, "high_price": 1314.02, "last_price": 1311.25, "low_price": 1302.22, "month": "08", "start_price": 1311.69, "total_price": 147511017, "volume": 330481, "volume_price": 2990039, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.71, "per": 53.69}, {"date": "20210803", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.32, "fluc_ratio": -0.1, "high_price": 1323.11, "last_price": 1309.93, "low_price": 1299.19, "month": "08", "start_price": 1313.61, "total_price": 147355365, "volume": 482592, "volume_price": 4424644, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.7, "per": 53.64}, {"date": "20210804", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.86, "fluc_ratio": 0.98, "high_price": 1322.92, "last_price": 1322.79, "low_price": 1308.27, "month": "08", "start_price": 1315.16, "total_price": 148807587, "volume": 619679, "volume_price": 5435331, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.73, "per": 54.17}, {"date": "20210805", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.78, "fluc_ratio": 1.42, "high_price": 1341.6, "last_price": 1341.57, "low_price": 1327.29, "month": "08", "start_price": 1327.34, "total_price": 150880805, "volume": 610175, "volume_price": 5055259, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.77, "per": 54.95}, {"date": "20210806", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.61, "fluc_ratio": -0.27, "high_price": 1342.26, "last_price": 1337.96, "low_price": 1333.3, "month": "08", "start_price": 1341.83, "total_price": 150518075, "volume": 421880, "volume_price": 3512966, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.76, "per": 54.81}, {"date": "20210809", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.4, "fluc_ratio": 1, "high_price": 1351.97, "last_price": 1351.36, "low_price": 1332.91, "month": "08", "start_price": 1338.02, "total_price": 152041320, "volume": 569955, "volume_price": 5267745, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.79, "per": 55.37}, {"date": "20210810", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.85, "fluc_ratio": -1.02, "high_price": 1354.72, "last_price": 1337.51, "low_price": 1328.55, "month": "08", "start_price": 1354.72, "total_price": 150571668, "volume": 583226, "volume_price": 4655966, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.76, "per": 54.81}, {"date": "20210811", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.08, "fluc_ratio": -1.05, "high_price": 1342.62, "last_price": 1323.43, "low_price": 1322.85, "month": "08", "start_price": 1333.59, "total_price": 150188552, "volume": 527277, "volume_price": 5118396, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.73, "per": 54.24}, {"date": "20210812", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.96, "fluc_ratio": -0.3, "high_price": 1325.34, "last_price": 1319.47, "low_price": 1316.51, "month": "08", "start_price": 1320.3, "total_price": 150010882, "volume": 340092, "volume_price": 4576954, "year": "2021"}, {"date": "20210813", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -24.76, "fluc_ratio": -1.88, "high_price": 1317.97, "last_price": 1294.71, "low_price": 1273.79, "month": "08", "start_price": 1317.69, "total_price": 147515876, "volume": 453298, "volume_price": 4550306, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.69, "per": 53.43}, {"date": "20210817", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -36.56, "fluc_ratio": -2.82, "high_price": 1294.59, "last_price": 1258.15, "low_price": 1253.59, "month": "08", "start_price": 1293.35, "total_price": 143482406, "volume": 378616, "volume_price": 3920039, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.61, "per": 51.9}, {"date": "20210818", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.92, "fluc_ratio": 1.27, "high_price": 1275.6, "last_price": 1274.07, "low_price": 1246.13, "month": "08", "start_price": 1252.31, "total_price": 145315531, "volume": 332008, "volume_price": 3696835, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.65, "per": 52.91}, {"date": "20210819", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -40.14, "fluc_ratio": -3.15, "high_price": 1276.4, "last_price": 1233.93, "low_price": 1233.92, "month": "08", "start_price": 1263.53, "total_price": 141022122, "volume": 435359, "volume_price": 4383622, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.57, "per": 51.23}, {"date": "20210820", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -23.64, "fluc_ratio": -1.92, "high_price": 1249.82, "last_price": 1210.29, "low_price": 1204.76, "month": "08", "start_price": 1243.11, "total_price": 138325991, "volume": 479627, "volume_price": 4109463, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.52, "per": 50.27}, {"date": "20210823", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.59, "fluc_ratio": 1.7, "high_price": 1234.09, "last_price": 1230.88, "low_price": 1208.56, "month": "08", "start_price": 1222.81, "total_price": 140703951, "volume": 296630, "volume_price": 2867211, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.57, "per": 51.14}, {"date": "20210824", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 25.52, "fluc_ratio": 2.07, "high_price": 1259.04, "last_price": 1256.4, "low_price": 1237.75, "month": "08", "start_price": 1242.85, "total_price": 143579643, "volume": 438470, "volume_price": 3236066, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.62, "per": 52.21}, {"date": "20210825", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.55, "fluc_ratio": 0.04, "high_price": 1266.17, "last_price": 1256.95, "low_price": 1247, "month": "08", "start_price": 1265.82, "total_price": 143586874, "volume": 483490, "volume_price": 3242583, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.62, "per": 52.23}, {"date": "20210826", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.95, "fluc_ratio": 1.03, "high_price": 1271.75, "last_price": 1269.9, "low_price": 1261.89, "month": "08", "start_price": 1265.19, "total_price": 145057143, "volume": 379603, "volume_price": 4466669, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.65, "per": 52.79}, {"date": "20210827", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.37, "fluc_ratio": -0.11, "high_price": 1274.48, "last_price": 1268.53, "low_price": 1259.73, "month": "08", "start_price": 1266.94, "total_price": 144900181, "volume": 475279, "volume_price": 4195269, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.65, "per": 52.75}, {"date": "20210830", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.28, "fluc_ratio": 1.28, "high_price": 1286.32, "last_price": 1284.81, "low_price": 1273.8, "month": "08", "start_price": 1278.65, "total_price": 146755192, "volume": 388216, "volume_price": 3892544, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.68, "per": 53.44}, {"date": "20210831", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.99, "fluc_ratio": 0.93, "high_price": 1296.8, "last_price": 1296.8, "low_price": 1278.21, "month": "08", "start_price": 1285.83, "total_price": 147948118, "volume": 426984, "volume_price": 4550646, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.71, "per": 53.94}, {"date": "20210901", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.41, "fluc_ratio": 0.49, "high_price": 1303.24, "last_price": 1303.21, "low_price": 1288.45, "month": "09", "start_price": 1296.93, "total_price": 148291227, "volume": 309075, "volume_price": 3466386, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.72, "per": 54.21}, {"date": "20210902", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.46, "fluc_ratio": -0.34, "high_price": 1305.69, "last_price": 1298.75, "low_price": 1296.44, "month": "09", "start_price": 1305.69, "total_price": 147785401, "volume": 348157, "volume_price": 2815084, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.71, "per": 54.01}, {"date": "20210903", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.67, "fluc_ratio": 0.98, "high_price": 1311.64, "last_price": 1311.42, "low_price": 1299.71, "month": "09", "start_price": 1303.08, "total_price": 149228309, "volume": 587089, "volume_price": 4438952, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.74, "per": 54.54}, {"date": "20210906", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.23, "fluc_ratio": 0.02, "high_price": 1315.91, "last_price": 1311.65, "low_price": 1307.48, "month": "09", "start_price": 1315.3, "total_price": 149420564, "volume": 437918, "volume_price": 3251058, "year": "2021"}, {"date": "20210907", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.65, "fluc_ratio": -0.13, "high_price": 1315.22, "last_price": 1310, "low_price": 1304.12, "month": "09", "start_price": 1315.03, "total_price": 149213005, "volume": 541027, "volume_price": 3422724, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.74, "per": 54.53}, {"date": "20210908", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -20.62, "fluc_ratio": -1.57, "high_price": 1308.43, "last_price": 1289.38, "low_price": 1289.38, "month": "09", "start_price": 1308.43, "total_price": 146936927, "volume": 410967, "volume_price": 3076698, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.69, "per": 53.68}, {"date": "20210909", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.55, "fluc_ratio": -0.43, "high_price": 1296.07, "last_price": 1283.83, "low_price": 1276.61, "month": "09", "start_price": 1288.28, "total_price": 146262003, "volume": 454090, "volume_price": 3219751, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.52, "per": 35.56}, {"date": "20210910", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.35, "fluc_ratio": 0.42, "high_price": 1291.06, "last_price": 1289.18, "low_price": 1272.65, "month": "09", "start_price": 1283.39, "total_price": 146860302, "volume": 420685, "volume_price": 3501740, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.53, "per": 35.72}, {"date": "20210913", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.46, "fluc_ratio": -0.73, "high_price": 1291.71, "last_price": 1279.72, "low_price": 1277.26, "month": "09", "start_price": 1288.91, "total_price": 144851244, "volume": 336265, "volume_price": 4043829, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.51, "per": 35.46}, {"date": "20210914", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.95, "fluc_ratio": 1.48, "high_price": 1300.09, "last_price": 1298.67, "low_price": 1279.95, "month": "09", "start_price": 1283.94, "total_price": 146762206, "volume": 286780, "volume_price": 3270336, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.55, "per": 35.99}, {"date": "20210915", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.74, "fluc_ratio": 0.13, "high_price": 1303.35, "last_price": 1300.41, "low_price": 1294.14, "month": "09", "start_price": 1300.72, "total_price": 146833554, "volume": 585417, "volume_price": 3250956, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.55, "per": 36.03}, {"date": "20210916", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.82, "fluc_ratio": -0.52, "high_price": 1306, "last_price": 1293.59, "low_price": 1291.96, "month": "09", "start_price": 1305.06, "total_price": 145945693, "volume": 407400, "volume_price": 3262244, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.54, "per": 35.94}, {"date": "20210917", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.51, "fluc_ratio": 0.89, "high_price": 1305.1, "last_price": 1305.1, "low_price": 1283.82, "month": "09", "start_price": 1294.67, "total_price": 147177908, "volume": 419178, "volume_price": 3066373, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.56, "per": 36.27}, {"date": "20210923", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.25, "fluc_ratio": -1.4, "high_price": 1296.62, "last_price": 1286.85, "low_price": 1285.73, "month": "09", "start_price": 1293.57, "total_price": 145324531, "volume": 273109, "volume_price": 2251633, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.52, "per": 35.76}, {"date": "20210924", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.95, "fluc_ratio": 1.01, "high_price": 1304.92, "last_price": 1299.8, "low_price": 1291.75, "month": "09", "start_price": 1291.75, "total_price": 147232230, "volume": 431098, "volume_price": 4685671, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.55, "per": 36.13}, {"date": "20210927", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.15, "fluc_ratio": -0.17, "high_price": 1302.14, "last_price": 1297.65, "low_price": 1291.79, "month": "09", "start_price": 1302.14, "total_price": 147131140, "volume": 329891, "volume_price": 3133475, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.55, "per": 36.08}, {"date": "20210928", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -33.36, "fluc_ratio": -2.57, "high_price": 1297.05, "last_price": 1264.29, "low_price": 1264.29, "month": "09", "start_price": 1297.05, "total_price": 143266204, "volume": 297939, "volume_price": 2895374, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.48, "per": 35.14}, {"date": "20210929", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.05, "fluc_ratio": -1.35, "high_price": 1249.3, "last_price": 1247.24, "low_price": 1230.11, "month": "09", "start_price": 1241.46, "total_price": 141299398, "volume": 301479, "volume_price": 2612671, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.45, "per": 34.65}, {"date": "20210930", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.93, "fluc_ratio": 0.15, "high_price": 1254.69, "last_price": 1249.02, "low_price": 1241.05, "month": "09", "start_price": 1246.56, "total_price": 141550800, "volume": 251904, "volume_price": 2070084, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.45, "per": 34.68}, {"date": "20211001", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.66, "fluc_ratio": -1.26, "high_price": 1249.9, "last_price": 1232.11, "low_price": 1229.07, "month": "10", "start_price": 1240.22, "total_price": 139428295, "volume": 310078, "volume_price": 3325817, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.42, "per": 34.23}, {"date": "20211005", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.53, "fluc_ratio": -1.02, "high_price": 1226.89, "last_price": 1219.58, "low_price": 1199.45, "month": "10", "start_price": 1222.22, "total_price": 137854815, "volume": 295948, "volume_price": 3159064, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.39, "per": 33.92}, {"date": "20211006", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -30.42, "fluc_ratio": -2.49, "high_price": 1235.31, "last_price": 1188.9, "low_price": 1183.03, "month": "10", "start_price": 1227.89, "total_price": 135928116, "volume": 316351, "volume_price": 3403946, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.33, "per": 33.01}, {"date": "20211007", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 43.08, "fluc_ratio": 3.63, "high_price": 1229.23, "last_price": 1228.78, "low_price": 1199.42, "month": "10", "start_price": 1199.87, "total_price": 140492102, "volume": 291539, "volume_price": 2661363, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.41, "per": 34.21}, {"date": "20211008", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.81, "fluc_ratio": -0.47, "high_price": 1238.11, "last_price": 1223.15, "low_price": 1217.04, "month": "10", "start_price": 1235.78, "total_price": 140033387, "volume": 324573, "volume_price": 2609624, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.4, "per": 34.02}, {"date": "20211012", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.04, "fluc_ratio": -0.99, "high_price": 1220.16, "last_price": 1210.25, "low_price": 1204.04, "month": "10", "start_price": 1220.16, "total_price": 138603106, "volume": 267355, "volume_price": 2310481, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.38, "per": 33.67}, {"date": "20211013", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 21.5, "fluc_ratio": 1.78, "high_price": 1232.71, "last_price": 1232.68, "low_price": 1210.87, "month": "10", "start_price": 1211.54, "total_price": 141163145, "volume": 231639, "volume_price": 2813859, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.42, "per": 34.28}, {"date": "20211014", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 39.31, "fluc_ratio": 3.19, "high_price": 1271.96, "last_price": 1271.96, "low_price": 1238.06, "month": "10", "start_price": 1239.75, "total_price": 145640137, "volume": 284117, "volume_price": 3458331, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.5, "per": 35.21}, {"date": "20211015", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.15, "fluc_ratio": 0.96, "high_price": 1284.48, "last_price": 1284.28, "low_price": 1272.77, "month": "10", "start_price": 1280.5, "total_price": 147082730, "volume": 358124, "volume_price": 3234031, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.52, "per": 35.52}, {"date": "20211018", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.97, "fluc_ratio": 0.78, "high_price": 1297.2, "last_price": 1293.21, "low_price": 1280.06, "month": "10", "start_price": 1286.03, "total_price": 148120160, "volume": 293688, "volume_price": 2707336, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.54, "per": 35.8}, {"date": "20211019", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.28, "fluc_ratio": 1.41, "high_price": 1311.11, "last_price": 1311.11, "low_price": 1297.94, "month": "10", "start_price": 1298.49, "total_price": 150141312, "volume": 380757, "volume_price": 4254841, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.58, "per": 36.3}, {"date": "20211020", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.09, "fluc_ratio": -0.46, "high_price": 1318.9, "last_price": 1304.96, "low_price": 1302.84, "month": "10", "start_price": 1315.13, "total_price": 149456330, "volume": 397781, "volume_price": 3747673, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.56, "per": 36.09}, {"date": "20211021", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.05, "fluc_ratio": 0.08, "high_price": 1310.07, "last_price": 1304.19, "low_price": 1294.02, "month": "10", "start_price": 1306.91, "total_price": 149422118, "volume": 582252, "volume_price": 4437176, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.56, "per": 36.11}, {"date": "20211022", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.33, "fluc_ratio": 0.26, "high_price": 1315.18, "last_price": 1307.24, "low_price": 1297.94, "month": "10", "start_price": 1300.93, "total_price": 149697432, "volume": 322443, "volume_price": 3856284, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.57, "per": 36.03}, {"date": "20211025", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.57, "fluc_ratio": -0.12, "high_price": 1308.31, "last_price": 1306.2, "low_price": 1292.39, "month": "10", "start_price": 1307.58, "total_price": 149586426, "volume": 295060, "volume_price": 3066407, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.57, "per": 35.98}, {"date": "20211026", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 24.52, "fluc_ratio": 1.88, "high_price": 1333.45, "last_price": 1330.72, "low_price": 1316.84, "month": "10", "start_price": 1317.27, "total_price": 152373530, "volume": 424532, "volume_price": 3872085, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.62, "per": 36.68}, {"date": "20211027", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.91, "fluc_ratio": 0.67, "high_price": 1342.85, "last_price": 1340.35, "low_price": 1327.4, "month": "10", "start_price": 1334.12, "total_price": 153546784, "volume": 472965, "volume_price": 4696444, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.63, "per": 36.93}, {"date": "20211028", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.97, "fluc_ratio": -0.45, "high_price": 1349.62, "last_price": 1334.38, "low_price": 1332.08, "month": "10", "start_price": 1341.27, "total_price": 152980672, "volume": 433289, "volume_price": 4585290, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.62, "per": 36.73}, {"date": "20211029", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.06, "fluc_ratio": 0.23, "high_price": 1344.98, "last_price": 1336.06, "low_price": 1332.38, "month": "10", "start_price": 1343.15, "total_price": 153167015, "volume": 389027, "volume_price": 4129240, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.62, "per": 36.8}, {"date": "20211101", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.7, "fluc_ratio": 1.18, "high_price": 1352.15, "last_price": 1351.05, "low_price": 1340.07, "month": "11", "start_price": 1340.41, "total_price": 154887519, "volume": 475937, "volume_price": 5016384, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.65, "per": 37.22}, {"date": "20211102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.64, "fluc_ratio": 1.01, "high_price": 1367.69, "last_price": 1364.95, "low_price": 1353.97, "month": "11", "start_price": 1353.97, "total_price": 156480469, "volume": 497200, "volume_price": 4793132, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.68, "per": 37.6}, {"date": "20211103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.18, "fluc_ratio": -0.53, "high_price": 1374.39, "last_price": 1358.07, "low_price": 1355.66, "month": "11", "start_price": 1364.27, "total_price": 155749516, "volume": 332664, "volume_price": 4614125, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.67, "per": 37.41}, {"date": "20211104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.32, "fluc_ratio": -0.61, "high_price": 1375.19, "last_price": 1349.75, "low_price": 1339.3, "month": "11", "start_price": 1368.04, "total_price": 154714218, "volume": 341341, "volume_price": 4885856, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.65, "per": 37.21}, {"date": "20211105", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.26, "fluc_ratio": 0.61, "high_price": 1361.72, "last_price": 1357.77, "low_price": 1346.13, "month": "11", "start_price": 1357.34, "total_price": 155652314, "volume": 374068, "volume_price": 4317728, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.67, "per": 37.47}, {"date": "20211108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.73, "fluc_ratio": 1.3, "high_price": 1377.41, "last_price": 1376.63, "low_price": 1352.54, "month": "11", "start_price": 1359.09, "total_price": 157828684, "volume": 321713, "volume_price": 3985147, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.71, "per": 37.98}, {"date": "20211109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.81, "fluc_ratio": 0.93, "high_price": 1390.22, "last_price": 1390.09, "low_price": 1377.31, "month": "11", "start_price": 1377.31, "total_price": 159362445, "volume": 451802, "volume_price": 5227183, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.73, "per": 38.34}, {"date": "20211110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -30.62, "fluc_ratio": -2.2, "high_price": 1388.38, "last_price": 1359.47, "low_price": 1352.12, "month": "11", "start_price": 1386.35, "total_price": 157340658, "volume": 576196, "volume_price": 7468655, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.67, "per": 37.49}, {"date": "20211111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.42, "fluc_ratio": 1.43, "high_price": 1378.89, "last_price": 1378.89, "low_price": 1348.08, "month": "11", "start_price": 1350.84, "total_price": 159775023, "volume": 471295, "volume_price": 6980263, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.74, "per": 38.51}, {"date": "20211112", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 28.29, "fluc_ratio": 2.05, "high_price": 1407.2, "last_price": 1407.2, "low_price": 1376.88, "month": "11", "start_price": 1383.96, "total_price": 163044643, "volume": 316105, "volume_price": 5475975, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.8, "per": 39.3}, {"date": "20211115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 26.03, "fluc_ratio": 1.85, "high_price": 1433.01, "last_price": 1433.01, "low_price": 1412.76, "month": "11", "start_price": 1420.66, "total_price": 166060417, "volume": 374460, "volume_price": 4947152, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.85, "per": 40.03}, {"date": "20211116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 26.15, "fluc_ratio": 1.82, "high_price": 1459.94, "last_price": 1459.04, "low_price": 1432.55, "month": "11", "start_price": 1434.78, "total_price": 168807684, "volume": 439110, "volume_price": 7385517, "year": "2021", "dividend_ratio": 0.37, "pbr": 2.9, "per": 40.75}, {"date": "20211117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.96, "fluc_ratio": 0.75, "high_price": 1476.09, "last_price": 1470, "low_price": 1461.84, "month": "11", "start_price": 1468.42, "total_price": 170455361, "volume": 634759, "volume_price": 8711651, "year": "2021", "dividend_ratio": 0.37, "pbr": 2.92, "per": 41.09}, {"date": "20211118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.74, "fluc_ratio": 1.27, "high_price": 1490.57, "last_price": 1489.91, "low_price": 1453.4, "month": "11", "start_price": 1479.59, "total_price": 172730278, "volume": 580440, "volume_price": 7954674, "year": "2021", "dividend_ratio": 0.36, "pbr": 2.97, "per": 41.67}, {"date": "20211119", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.35, "fluc_ratio": 1.16, "high_price": 1510.01, "last_price": 1507.68, "low_price": 1483.1, "month": "11", "start_price": 1488.55, "total_price": 175583153, "volume": 591677, "volume_price": 7996604, "year": "2021", "dividend_ratio": 0.35, "pbr": 3.01, "per": 42.36}, {"date": "20211122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -20.56, "fluc_ratio": -1.36, "high_price": 1515.91, "last_price": 1487.43, "low_price": 1471.15, "month": "11", "start_price": 1511.53, "total_price": 173238791, "volume": 603082, "volume_price": 8633484, "year": "2021", "dividend_ratio": 0.36, "pbr": 2.97, "per": 41.76}, {"date": "20211123", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -35.21, "fluc_ratio": -2.37, "high_price": 1481.46, "last_price": 1452.22, "low_price": 1449.7, "month": "11", "start_price": 1470.87, "total_price": 169320336, "volume": 485243, "volume_price": 6857658, "year": "2021", "dividend_ratio": 0.37, "pbr": 2.9, "per": 40.77}, {"date": "20211124", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.97, "fluc_ratio": 0.96, "high_price": 1467.54, "last_price": 1466.19, "low_price": 1425.17, "month": "11", "start_price": 1456.18, "total_price": 170958499, "volume": 499429, "volume_price": 6423777, "year": "2021", "dividend_ratio": 0.36, "pbr": 2.94, "per": 41.42}, {"date": "20211125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.68, "fluc_ratio": -0.86, "high_price": 1476.59, "last_price": 1453.5, "low_price": 1452.48, "month": "11", "start_price": 1470.55, "total_price": 169036615, "volume": 504817, "volume_price": 6771799, "year": "2021", "dividend_ratio": 0.37, "pbr": 2.91, "per": 41.04}, {"date": "20211126", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.68, "fluc_ratio": -1.01, "high_price": 1465.68, "last_price": 1437.89, "low_price": 1426.46, "month": "11", "start_price": 1458.57, "total_price": 167246468, "volume": 565145, "volume_price": 7669301, "year": "2021"}, {"date": "20211129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.11, "fluc_ratio": -1.26, "high_price": 1444.31, "last_price": 1421.58, "low_price": 1394.27, "month": "11", "start_price": 1402.35, "total_price": 165102848, "volume": 704894, "volume_price": 6117702, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.84, "per": 40.1, "forward_per": "-"}, {"date": "20211130", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -40.03, "fluc_ratio": -2.82, "high_price": 1453.26, "last_price": 1381.55, "low_price": 1373.89, "month": "11", "start_price": 1445.73, "total_price": 160471189, "volume": 633968, "volume_price": 7815391, "year": "2021", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.76, "per": 38.95}, {"date": "20211201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.31, "fluc_ratio": 1.11, "high_price": 1397.07, "last_price": 1396.86, "low_price": 1348.3, "month": "12", "start_price": 1390.26, "total_price": 162320406, "volume": 451535, "volume_price": 5918251, "year": "2021", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.79, "per": 39.39}, {"date": "20211202", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.26, "fluc_ratio": -0.59, "high_price": 1394.69, "last_price": 1388.54, "low_price": 1366.51, "month": "12", "start_price": 1375.42, "total_price": 161342678, "volume": 527743, "volume_price": 6726623, "year": "2021", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.78, "per": 39.18}, {"date": "20211203", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 30.74, "fluc_ratio": 2.21, "high_price": 1423.85, "last_price": 1420.21, "low_price": 1389.05, "month": "12", "start_price": 1396.02, "total_price": 165098337, "volume": 492606, "volume_price": 5588600, "year": "2021", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.84, "per": 40.06}, {"date": "20211206", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13, "fluc_ratio": -0.92, "high_price": 1410.5, "last_price": 1406.8, "low_price": 1388.23, "month": "12", "start_price": 1401.79, "total_price": 163665908, "volume": 547307, "volume_price": 5687883, "year": "2021", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.82, "per": 39.71}, {"date": "20211207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.02, "fluc_ratio": 0.14, "high_price": 1423.22, "last_price": 1408.82, "low_price": 1401.58, "month": "12", "start_price": 1418.32, "total_price": 163967624, "volume": 492955, "volume_price": 5833929, "year": "2021", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.82, "per": 39.82}, {"date": "20211208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.67, "fluc_ratio": 0.97, "high_price": 1433.08, "last_price": 1422.49, "low_price": 1417.87, "month": "12", "start_price": 1427.63, "total_price": 165588544, "volume": 411678, "volume_price": 5781622, "year": "2021", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.85, "per": 40.2}, {"date": "20211209", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.91, "fluc_ratio": 1.33, "high_price": 1440.96, "last_price": 1440.91, "low_price": 1427.47, "month": "12", "start_price": 1429.57, "total_price": 167823933, "volume": 405032, "volume_price": 5015590, "year": "2021", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.89, "per": 40.8}, {"date": "20211210", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.38, "fluc_ratio": -1.27, "high_price": 1434.11, "last_price": 1424.59, "low_price": 1418.71, "month": "12", "start_price": 1429.12, "total_price": 166181468, "volume": 496128, "volume_price": 5519302, "year": "2021", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.86, "per": 40.31}, {"date": "20211213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.54, "fluc_ratio": -0.25, "high_price": 1429.7, "last_price": 1419.72, "low_price": 1418.8, "month": "12", "start_price": 1426.57, "total_price": 165626451, "volume": 480887, "volume_price": 5790919, "year": "2021", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.66, "per": 33.3}, {"date": "20211214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.77, "fluc_ratio": -0.9, "high_price": 1416.97, "last_price": 1404.84, "low_price": 1392.66, "month": "12", "start_price": 1406.72, "total_price": 163918740, "volume": 374180, "volume_price": 4396499, "year": "2021", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.63, "per": 32.97}, {"date": "20211215", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.07, "fluc_ratio": -0.22, "high_price": 1410.22, "last_price": 1400.65, "low_price": 1386.45, "month": "12", "start_price": 1402.47, "total_price": 163464078, "volume": 390364, "volume_price": 3548962, "year": "2021", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.63, "per": 32.9}, {"date": "20211216", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.66, "fluc_ratio": 0.83, "high_price": 1428.51, "last_price": 1411.87, "low_price": 1410.33, "month": "12", "start_price": 1418.08, "total_price": 164675231, "volume": 447673, "volume_price": 5095511, "year": "2021", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.65, "per": 33.2}, {"date": "20211217", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.73, "fluc_ratio": -0.69, "high_price": 1408.72, "last_price": 1402.75, "low_price": 1396.01, "month": "12", "start_price": 1399.56, "total_price": 163663145, "volume": 435237, "volume_price": 5022353, "year": "2021"}, {"date": "20211220", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.06, "fluc_ratio": -1.29, "high_price": 1408, "last_price": 1384.82, "low_price": 1384.82, "month": "12", "start_price": 1401.64, "total_price": 162291991, "volume": 388795, "volume_price": 4455889, "year": "2021", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.6, "per": 32.55}, {"date": "20211221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 27.66, "fluc_ratio": 2, "high_price": 1412.6, "last_price": 1412.48, "low_price": 1376.02, "month": "12", "start_price": 1393.31, "total_price": 165610367, "volume": 653523, "volume_price": 5470720, "year": "2021"}, {"date": "20211223", "market": "KOSDAQ", "name": "코스닥 IT", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.71, "per": 33.9}, {"date": "20211224", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.56, "fluc_ratio": 0.52, "high_price": 1456.22, "last_price": 1449.05, "low_price": 1445.24, "month": "12", "start_price": 1451.09, "total_price": 170078431, "volume": 494027, "volume_price": 5403595, "year": "2021", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.72, "per": 34.09}, {"date": "20211227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.48, "fluc_ratio": 0.03, "high_price": 1453.82, "last_price": 1449.53, "low_price": 1439.54, "month": "12", "start_price": 1452.96, "total_price": 165888993.0, "volume": 380326.0, "volume_price": 4044435.0, "year": "2021", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.68, "per": 34.65}, {"date": "20211228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 35.57, "fluc_ratio": 2.45, "high_price": 1485.14, "last_price": 1485.1, "low_price": 1453.63, "month": "12", "start_price": 1457.54, "total_price": 169999895.0, "volume": 424188.0, "volume_price": 6443265.0, "year": "2021", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.74, "per": 35.5}, {"date": "20211229", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.8, "fluc_ratio": -0.12, "high_price": 1494.68, "last_price": 1483.3, "low_price": 1470.6, "month": "12", "start_price": 1486.14, "total_price": 169516087.0, "volume": 367811.0, "volume_price": 5836249.0, "year": "2021", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.74, "per": 35.46}, {"date": "20211230", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 21.28, "fluc_ratio": 1.43, "high_price": 1506.86, "last_price": 1504.58, "low_price": 1476.66, "month": "12", "start_price": 1485.14, "total_price": 171969112.0, "volume": 319788.0, "volume_price": 5194652.0, "year": "2021", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.78, "per": 35.97}, {"date": "20220103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.07, "fluc_ratio": 0.27, "high_price": 1517.67, "last_price": 1508.29, "low_price": 1502.37, "month": "01", "start_price": 1512.52, "total_price": 172445565.0, "volume": 334413.0, "volume_price": 5279695.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.79, "per": 36.07}, {"date": "20220104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.65, "fluc_ratio": -1.1, "high_price": 1514.63, "last_price": 1491.34, "low_price": 1480.8, "month": "01", "start_price": 1514.63, "total_price": 170689644.0, "volume": 436026.0, "volume_price": 6230267.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.76, "per": 35.69}, {"date": "20220105", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -43.92, "fluc_ratio": -2.94, "high_price": 1485.01, "last_price": 1447.74, "low_price": 1443.54, "month": "01", "start_price": 1485.01, "total_price": 165778068.0, "volume": 441943.0, "volume_price": 5076969.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.68, "per": 34.63}, {"date": "20220106", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -57.27, "fluc_ratio": -3.96, "high_price": 1430.95, "last_price": 1389.8, "low_price": 1388.65, "month": "01", "start_price": 1417.6, "total_price": 159241120.0, "volume": 508907.0, "volume_price": 5625366.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.57, "per": 33.26}, {"date": "20220107", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 27.64, "fluc_ratio": 1.99, "high_price": 1422.72, "last_price": 1416.7, "low_price": 1401.17, "month": "01", "start_price": 1401.17, "total_price": 162414670.0, "volume": 454690.0, "volume_price": 4656757.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.62, "per": 33.94}, {"date": "20220110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -27.97, "fluc_ratio": -1.97, "high_price": 1409.94, "last_price": 1389.25, "low_price": 1379.35, "month": "01", "start_price": 1409.94, "total_price": 159296708.0, "volume": 343964.0, "volume_price": 3951591.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.57, "per": 33.27}, {"date": "20220111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -22.26, "fluc_ratio": -1.6, "high_price": 1394.4, "last_price": 1366.99, "low_price": 1352.07, "month": "01", "start_price": 1391.03, "total_price": 156769819.0, "volume": 385010.0, "volume_price": 4474463.0, "year": "2022", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.53, "per": 32.7}, {"date": "20220112", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 34.05, "fluc_ratio": 2.49, "high_price": 1401.9, "last_price": 1399.86, "low_price": 1381.09, "month": "01", "start_price": 1383.24, "total_price": 160543631.0, "volume": 456899.0, "volume_price": 4538923.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.59, "per": 33.53}, {"date": "20220113", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.86, "fluc_ratio": -0.78, "high_price": 1406.26, "last_price": 1389.0, "low_price": 1384.16, "month": "01", "start_price": 1405.95, "total_price": 159318018.0, "volume": 334865.0, "volume_price": 3194375.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.57, "per": 33.26}, {"date": "20220114", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.32, "fluc_ratio": -0.53, "high_price": 1383.62, "last_price": 1381.23, "low_price": 1360.9, "month": "01", "start_price": 1365.83, "total_price": 158460946.0, "volume": 409666.0, "volume_price": 3821012.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.56, "per": 33.09}, {"date": "20220117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.01, "fluc_ratio": -1.01, "high_price": 1382.84, "last_price": 1367.22, "low_price": 1361.75, "month": "01", "start_price": 1382.64, "total_price": 156745618.0, "volume": 478399.0, "volume_price": 3182204.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.53, "per": 32.76}, {"date": "20220118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.44, "fluc_ratio": -1.35, "high_price": 1387.68, "last_price": 1348.78, "low_price": 1345.79, "month": "01", "start_price": 1370.9, "total_price": 154642024.0, "volume": 334288.0, "volume_price": 2976346.0, "year": "2022", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.5, "per": 32.31}, {"date": "20220119", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.25, "fluc_ratio": -1.13, "high_price": 1354.51, "last_price": 1333.3, "low_price": 1324.51, "month": "01", "start_price": 1338.28, "total_price": 152878353.0, "volume": 459553.0, "volume_price": 3238670.0, "year": "2022", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.47, "per": 31.95}, {"date": "20220120", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 38.03, "fluc_ratio": 2.85, "high_price": 1371.45, "last_price": 1371.33, "low_price": 1332.04, "month": "01", "start_price": 1333.05, "total_price": 157440315.0, "volume": 319722.0, "volume_price": 2943605.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.55, "per": 32.94}, {"date": "20220121", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -28.9, "fluc_ratio": -2.1, "high_price": 1369.52, "last_price": 1345.5, "low_price": 1335.68, "month": "01", "start_price": 1357.54, "total_price": 154498187.0, "volume": 336448.0, "volume_price": 3255601.0, "year": "2022", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.49, "per": 32.25}, {"date": "20220124", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -36.76, "fluc_ratio": -2.73, "high_price": 1334.35, "last_price": 1308.87, "low_price": 1297.53, "month": "01", "start_price": 1333.55, "total_price": 150311991.0, "volume": 322033.0, "volume_price": 2949566.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.42, "per": 31.35}, {"date": "20220125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -34.21, "fluc_ratio": -2.62, "high_price": 1321.29, "last_price": 1273.61, "low_price": 1263.55, "month": "01", "start_price": 1318.39, "total_price": 146270939.0, "volume": 385279.0, "volume_price": 3091020.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.36, "per": 30.51}, {"date": "20220126", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.17, "fluc_ratio": -0.8, "high_price": 1289.07, "last_price": 1262.84, "low_price": 1261.91, "month": "01", "start_price": 1279.15, "total_price": 145049259.0, "volume": 284466.0, "volume_price": 2982198.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.34, "per": 30.26}, {"date": "20220127", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -49.66, "fluc_ratio": -3.93, "high_price": 1269.36, "last_price": 1213.16, "low_price": 1207.45, "month": "01", "start_price": 1268.24, "total_price": 139358037.0, "volume": 314321.0, "volume_price": 3121132.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.25, "per": 29.06}, {"date": "20220128", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 24.4, "fluc_ratio": 2.01, "high_price": 1241.33, "last_price": 1237.56, "low_price": 1182.02, "month": "01", "start_price": 1217.5, "total_price": 142216005.0, "volume": 256605.0, "volume_price": 3128798.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.29, "per": 29.69}, {"date": "20220203", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.63, "fluc_ratio": 0.78, "high_price": 1271.09, "last_price": 1248.31, "low_price": 1247.75, "month": "02", "start_price": 1261.67, "total_price": 143446598.0, "volume": 237025.0, "volume_price": 2371460.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.31, "per": 29.94}, {"date": "20220204", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 28.39, "fluc_ratio": 2.27, "high_price": 1277.23, "last_price": 1277.23, "low_price": 1242.62, "month": "02", "start_price": 1245.38, "total_price": 147102875.0, "volume": 304419.0, "volume_price": 3156480.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.37, "per": 30.67}, {"date": "20220207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.96, "fluc_ratio": -0.47, "high_price": 1285.02, "last_price": 1272.81, "low_price": 1265.27, "month": "02", "start_price": 1284.95, "total_price": 146614025.0, "volume": 263879.0, "volume_price": 2813467.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.36, "per": 30.63}, {"date": "20220208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.07, "fluc_ratio": -0.32, "high_price": 1290.6, "last_price": 1268.74, "low_price": 1255.65, "month": "02", "start_price": 1276.3, "total_price": 146145773.0, "volume": 429809.0, "volume_price": 4029124.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.36, "per": 30.53}, {"date": "20220209", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.32, "fluc_ratio": 1.76, "high_price": 1291.4, "last_price": 1291.06, "low_price": 1277.36, "month": "02", "start_price": 1287.27, "total_price": 148811223.0, "volume": 264329.0, "volume_price": 2713135.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.4, "per": 31.09}, {"date": "20220210", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -35.03, "fluc_ratio": -2.71, "high_price": 1297.47, "last_price": 1256.89, "low_price": 1252.29, "month": "02", "start_price": 1297.35, "total_price": 144878801.0, "volume": 266676.0, "volume_price": 3304873.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.33, "per": 30.27}, {"date": "20220211", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -27.88, "fluc_ratio": -2.22, "high_price": 1246.4, "last_price": 1229.01, "low_price": 1227.81, "month": "02", "start_price": 1237.81, "total_price": 141727622.0, "volume": 187392.0, "volume_price": 2620048.0, "year": "2022"}, {"date": "20220214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -38.86, "fluc_ratio": -3.17, "high_price": 1211.96, "last_price": 1188.52, "low_price": 1183.13, "month": "02", "start_price": 1206.71, "total_price": 137065082.0, "volume": 208663.0, "volume_price": 2218557.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.21, "per": 28.63}, {"date": "20220215", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.79, "fluc_ratio": -0.91, "high_price": 1206.87, "last_price": 1177.73, "low_price": 1173.91, "month": "02", "start_price": 1195.11, "total_price": 135822066.0, "volume": 212219.0, "volume_price": 2329380.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.19, "per": 28.35}, {"date": "20220216", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 52.75, "fluc_ratio": 4.48, "high_price": 1229.91, "last_price": 1229.68, "low_price": 1204.95, "month": "02", "start_price": 1205.65, "total_price": 141803463.0, "volume": 234852.0, "volume_price": 2781793.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.29, "per": 29.64}, {"date": "20220217", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.45, "fluc_ratio": -0.77, "high_price": 1246.97, "last_price": 1221.24, "low_price": 1198.48, "month": "02", "start_price": 1231.6, "total_price": 140832188.0, "volume": 272148.0, "volume_price": 2886248.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.27, "per": 29.39}, {"date": "20220218", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.34, "fluc_ratio": 0.68, "high_price": 1230.01, "last_price": 1228.77, "low_price": 1197.93, "month": "02", "start_price": 1200.45, "total_price": 141840464.0, "volume": 167983.0, "volume_price": 1763221.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.28, "per": 29.61}, {"date": "20220221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.16, "fluc_ratio": 0.01, "high_price": 1228.93, "last_price": 1228.93, "low_price": 1201.09, "month": "02", "start_price": 1211.04, "total_price": 141864769.0, "volume": 187979.0, "volume_price": 1701230.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.28, "per": 29.62}, {"date": "20220222", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -22.06, "fluc_ratio": -1.8, "high_price": 1222.89, "last_price": 1206.66, "low_price": 1202.04, "month": "02", "start_price": 1206.69, "total_price": 139857544.0, "volume": 228782.0, "volume_price": 2027420.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.24, "per": 29.09}, {"date": "20220223", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.51, "fluc_ratio": 1.2, "high_price": 1222.99, "last_price": 1221.17, "low_price": 1207.13, "month": "02", "start_price": 1215.91, "total_price": 141508941.0, "volume": 189140.0, "volume_price": 1719882.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.27, "per": 29.44}, {"date": "20220224", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -43.51, "fluc_ratio": -3.56, "high_price": 1211.58, "last_price": 1177.44, "low_price": 1177.4, "month": "02", "start_price": 1208.01, "total_price": 136461881.0, "volume": 287706.0, "volume_price": 2264372.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.19, "per": 28.38}, {"date": "20220225", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 34.24, "fluc_ratio": 2.91, "high_price": 1214.87, "last_price": 1211.68, "low_price": 1199.05, "month": "02", "start_price": 1203.82, "total_price": 140460772.0, "volume": 228290.0, "volume_price": 2722387.0, "year": "2022"}, {"date": "20220228", "market": "KOSDAQ", "name": "코스닥 IT", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.28, "per": 29.51}, {"date": "20220302", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 23.54, "fluc_ratio": 1.92, "high_price": 1248.72, "last_price": 1246.71, "low_price": 1222.22, "month": "03", "start_price": 1225.17, "total_price": 144965405.0, "volume": 155302.0, "volume_price": 2091165.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.33, "per": 30.19}, {"date": "20220303", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.69, "fluc_ratio": 1.82, "high_price": 1269.41, "last_price": 1269.4, "low_price": 1255.67, "month": "03", "start_price": 1257.05, "total_price": 147879878.0, "volume": 277027.0, "volume_price": 3088213.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.37, "per": 30.75}, {"date": "20220304", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -23.07, "fluc_ratio": -1.82, "high_price": 1262.25, "last_price": 1246.33, "low_price": 1241.04, "month": "03", "start_price": 1262.25, "total_price": 145196595.0, "volume": 174366.0, "volume_price": 2128245.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.33, "per": 30.21}, {"date": "20220307", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -28.14, "fluc_ratio": -2.26, "high_price": 1226.6, "last_price": 1217.56, "low_price": 1208.63, "month": "03", "start_price": 1225.97, "total_price": 141845625.0, "volume": 153029.0, "volume_price": 1824045.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.27, "per": 29.49}, {"date": "20220308", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.08, "fluc_ratio": -1.24, "high_price": 1216.23, "last_price": 1200.82, "low_price": 1191.03, "month": "03", "start_price": 1195.93, "total_price": 139959136.0, "volume": 191787.0, "volume_price": 1979822.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.25, "per": 29.12}, {"date": "20220310", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 24.58, "fluc_ratio": 2.05, "high_price": 1236.94, "last_price": 1225.4, "low_price": 1222.97, "month": "03", "start_price": 1227.14, "total_price": 142858792.0, "volume": 199988.0, "volume_price": 2310391.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.3, "per": 29.79}, {"date": "20220311", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.1, "fluc_ratio": -0.17, "high_price": 1231.5, "last_price": 1225.95, "low_price": 1219.84, "month": "03", "start_price": 1227.61, "total_price": 142907565.0, "volume": 210724.0, "volume_price": 2212962.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.3, "per": 29.66}, {"date": "20220314", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -31.29, "fluc_ratio": -2.55, "high_price": 1225.01, "last_price": 1195.23, "low_price": 1190.81, "month": "03", "start_price": 1225.01, "total_price": 139341599.0, "volume": 389611.0, "volume_price": 3286764.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.24, "per": 28.9}, {"date": "20220315", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.2, "fluc_ratio": -0.69, "high_price": 1197.21, "last_price": 1187.28, "low_price": 1182.57, "month": "03", "start_price": 1191.4, "total_price": 138417070.0, "volume": 463574.0, "volume_price": 3038489.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.23, "per": 28.7}, {"date": "20220316", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 31.76, "fluc_ratio": 2.68, "high_price": 1218.9, "last_price": 1218.9, "low_price": 1200.46, "month": "03", "start_price": 1205.63, "total_price": 142304625.0, "volume": 340151.0, "volume_price": 2479881.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.29, "per": 29.53}, {"date": "20220317", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 36.23, "fluc_ratio": 2.97, "high_price": 1258.54, "last_price": 1255.46, "low_price": 1238.95, "month": "03", "start_price": 1238.95, "total_price": 146547121.0, "volume": 546544.0, "volume_price": 4114119.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.36, "per": 30.4}, {"date": "20220318", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.43, "fluc_ratio": 1.39, "high_price": 1272.35, "last_price": 1272.35, "low_price": 1255.48, "month": "03", "start_price": 1257.47, "total_price": 148517508.0, "volume": 321187.0, "volume_price": 2822399.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.4, "per": 30.9}, {"date": "20220321", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.91, "fluc_ratio": -0.07, "high_price": 1285.04, "last_price": 1272.78, "low_price": 1271.05, "month": "03", "start_price": 1280.79, "total_price": 148569684.0, "volume": 262645.0, "volume_price": 2699544.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.39, "per": 30.76}, {"date": "20220322", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.41, "fluc_ratio": 1.13, "high_price": 1285.95, "last_price": 1285.82, "low_price": 1269.34, "month": "03", "start_price": 1272.27, "total_price": 150093654.0, "volume": 314535.0, "volume_price": 2815398.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.42, "per": 31.29}, {"date": "20220323", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.06, "fluc_ratio": 0.94, "high_price": 1302.01, "last_price": 1297.88, "low_price": 1292.35, "month": "03", "start_price": 1295.51, "total_price": 151492010.0, "volume": 327941.0, "volume_price": 3539442.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.46, "per": 30.74}, {"date": "20220324", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.99, "fluc_ratio": -0.08, "high_price": 1297.16, "last_price": 1296.89, "low_price": 1280.39, "month": "03", "start_price": 1289.78, "total_price": 151380954.0, "volume": 315371.0, "volume_price": 4203711.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.47, "per": 30.82}, {"date": "20220325", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.74, "fluc_ratio": 0.83, "high_price": 1313.5, "last_price": 1307.72, "low_price": 1302.74, "month": "03", "start_price": 1307.89, "total_price": 152667503.0, "volume": 355674.0, "volume_price": 4870935.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.49, "per": 31.06}, {"date": "20220328", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.19, "fluc_ratio": -0.55, "high_price": 1305.67, "last_price": 1299.66, "low_price": 1297.41, "month": "03", "start_price": 1305.67, "total_price": 151662242.0, "volume": 297112.0, "volume_price": 3187568.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.48, "per": 30.67}, {"date": "20220329", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.01, "fluc_ratio": 1.16, "high_price": 1313.83, "last_price": 1313.83, "low_price": 1305.05, "month": "03", "start_price": 1308.08, "total_price": 153386101.0, "volume": 350201.0, "volume_price": 3238007.0, "year": "2022", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.52, "per": 31.24}, {"date": "20220330", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.28, "fluc_ratio": -0.1, "high_price": 1324.31, "last_price": 1312.75, "low_price": 1309.99, "month": "03", "start_price": 1322.94, "total_price": 153220492.0, "volume": 430240.0, "volume_price": 3174737.0, "year": "2022", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.52, "per": 31.21}, {"date": "20220331", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.33, "fluc_ratio": 0.71, "high_price": 1322.43, "last_price": 1322.38, "low_price": 1306.78, "month": "03", "start_price": 1307.49, "total_price": 154348610.0, "volume": 376145.0, "volume_price": 2983310.0, "year": "2022", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.54, "per": 31.35}, {"date": "20220401", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.43, "fluc_ratio": -0.56, "high_price": 1315.08, "last_price": 1315.05, "low_price": 1309.19, "month": "04", "start_price": 1314.22, "total_price": 153509415.0, "volume": 310190.0, "volume_price": 2247923.0, "year": "2022", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.52, "per": 31.15}, {"date": "20220404", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.0, "fluc_ratio": 0.99, "high_price": 1327.22, "last_price": 1327.22, "low_price": 1310.26, "month": "04", "start_price": 1313.13, "total_price": 154922956.0, "volume": 279964.0, "volume_price": 2130982.0, "year": "2022", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.55, "per": 31.48}, {"date": "20220405", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.25, "fluc_ratio": 0.7, "high_price": 1339.75, "last_price": 1336.93, "low_price": 1332.19, "month": "04", "start_price": 1333.98, "total_price": 156102362.0, "volume": 415065.0, "volume_price": 2808499.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.57, "per": 31.7}, {"date": "20220406", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.9, "fluc_ratio": -1.11, "high_price": 1330.54, "last_price": 1321.93, "low_price": 1317.53, "month": "04", "start_price": 1322.83, "total_price": 154356144.0, "volume": 509825.0, "volume_price": 3333289.0, "year": "2022", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.54, "per": 31.33}, {"date": "20220407", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -20.95, "fluc_ratio": -1.58, "high_price": 1310.04, "last_price": 1300.95, "low_price": 1297.49, "month": "04", "start_price": 1309.6, "total_price": 151926709.0, "volume": 404445.0, "volume_price": 2948276.0, "year": "2022", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.5, "per": 30.82}, {"date": "20220408", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.66, "fluc_ratio": 0.51, "high_price": 1312.05, "last_price": 1306.59, "low_price": 1291.71, "month": "04", "start_price": 1307.1, "total_price": 152554419.0, "volume": 277254.0, "volume_price": 2750474.0, "year": "2022", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.51, "per": 31.02}, {"date": "20220411", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -18.89, "fluc_ratio": -1.45, "high_price": 1307.43, "last_price": 1287.7, "low_price": 1283.29, "month": "04", "start_price": 1302.42, "total_price": 150340176.0, "volume": 239226.0, "volume_price": 2091068.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.47, "per": 30.54}, {"date": "20220412", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.23, "fluc_ratio": -0.95, "high_price": 1282.14, "last_price": 1274.04, "low_price": 1262.28, "month": "04", "start_price": 1275.27, "total_price": 148938970, "volume": 312260, "volume_price": 2386427, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.45, "per": 30.29}, {"date": "20220413", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.71, "fluc_ratio": 1.15, "high_price": 1289.36, "last_price": 1288.75, "low_price": 1268.46, "month": "04", "start_price": 1276.94, "total_price": 150272815, "volume": 302855, "volume_price": 2701936, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.48, "per": 30.65}, {"date": "20220414", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.14, "fluc_ratio": 0.48, "high_price": 1299.43, "last_price": 1294.89, "low_price": 1287.12, "month": "04", "start_price": 1294.93, "total_price": 150982174, "volume": 186187, "volume_price": 2004586, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.49, "per": 30.8}, {"date": "20220415", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.33, "fluc_ratio": -0.57, "high_price": 1288.5, "last_price": 1287.56, "low_price": 1276.03, "month": "04", "start_price": 1283.87, "total_price": 150336760, "volume": 141090, "volume_price": 1584790, "year": "2022"}, {"date": "20220418", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.29, "fluc_ratio": -0.88, "high_price": 1284.08, "last_price": 1275.48, "low_price": 1273.09, "month": "04", "start_price": 1282.02, "total_price": 148693268, "volume": 167073, "volume_price": 1613375, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.45, "per": 30.3}, {"date": "20220419", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.41, "fluc_ratio": 1.76, "high_price": 1297.89, "last_price": 1297.89, "low_price": 1283.06, "month": "04", "start_price": 1283.06, "total_price": 151177335, "volume": 170191, "volume_price": 1963012, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.49, "per": 30.85}, {"date": "20220420", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.02, "fluc_ratio": -0.46, "high_price": 1301.79, "last_price": 1291.87, "low_price": 1291.87, "month": "04", "start_price": 1300.95, "total_price": 150553706.0, "volume": 167879.0, "volume_price": 1826889.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.48, "per": 30.71}, {"date": "20220421", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.31, "fluc_ratio": 0.26, "high_price": 1300.7, "last_price": 1295.18, "low_price": 1292.94, "month": "04", "start_price": 1293.81, "total_price": 150985492.0, "volume": 254627.0, "volume_price": 2036818.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.48, "per": 30.78}, {"date": "20220422", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.75, "fluc_ratio": -0.83, "high_price": 1284.94, "last_price": 1283.6, "low_price": 1272.52, "month": "04", "start_price": 1283.43, "total_price": 149801519.0, "volume": 205182.0, "volume_price": 1933424.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.46, "per": 30.51}, {"date": "20220425", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -36.42, "fluc_ratio": -2.84, "high_price": 1265.43, "last_price": 1246.74, "low_price": 1245.63, "month": "04", "start_price": 1262.45, "total_price": 145577420.0, "volume": 159295.0, "volume_price": 1989484.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.39, "per": 29.59}, {"date": "20220426", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.06, "fluc_ratio": 0.89, "high_price": 1262.67, "last_price": 1255.96, "low_price": 1252.69, "month": "04", "start_price": 1256.44, "total_price": 146679183.0, "volume": 200462.0, "volume_price": 2028749.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.41, "per": 29.89}, {"date": "20220427", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -31.08, "fluc_ratio": -2.47, "high_price": 1237.21, "last_price": 1225.95, "low_price": 1217.1, "month": "04", "start_price": 1237.21, "total_price": 143176764.0, "volume": 193965.0, "volume_price": 2343184.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.35, "per": 29.16}, {"date": "20220428", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.91, "fluc_ratio": -1.22, "high_price": 1234.65, "last_price": 1211.75, "low_price": 1208.58, "month": "04", "start_price": 1231.28, "total_price": 141976297.0, "volume": 151412.0, "volume_price": 1651871.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.33, "per": 28.83}, {"date": "20220429", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.16, "fluc_ratio": 1.17, "high_price": 1227.43, "last_price": 1226.94, "low_price": 1216.55, "month": "04", "start_price": 1218.3, "total_price": 143753490.0, "volume": 253055.0, "volume_price": 1789889.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.36, "per": 29.24}, {"date": "20220502", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.59, "fluc_ratio": -0.37, "high_price": 1225.03, "last_price": 1222.35, "low_price": 1204.93, "month": "05", "start_price": 1209.27, "total_price": 140726990.0, "volume": 181478.0, "volume_price": 1738062.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 2.21, "per": 23.13}, {"date": "20220503", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.22, "fluc_ratio": 1.08, "high_price": 1240.66, "last_price": 1236.05, "low_price": 1229.21, "month": "05", "start_price": 1229.21, "total_price": 142313945.0, "volume": 190396.0, "volume_price": 1857444.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 2.23, "per": 23.36}, {"date": "20220504", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.54, "fluc_ratio": -0.45, "high_price": 1244.32, "last_price": 1229.35, "low_price": 1227.79, "month": "05", "start_price": 1241.48, "total_price": 141907539.0, "volume": 295858.0, "volume_price": 2121679.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 2.22, "per": 23.25}, {"date": "20220506", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -23.1, "fluc_ratio": -1.88, "high_price": 1217.51, "last_price": 1205.78, "low_price": 1203.87, "month": "05", "start_price": 1211.31, "total_price": 139198871.0, "volume": 274567.0, "volume_price": 2214393.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 2.18, "per": 22.81}, {"date": "20220509", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -30.07, "fluc_ratio": -2.49, "high_price": 1200.91, "last_price": 1175.71, "low_price": 1173.1, "month": "05", "start_price": 1199.33, "total_price": 135865960.0, "volume": 300129.0, "volume_price": 2048311.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.12, "per": 22.21}, {"date": "20220510", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.76, "fluc_ratio": -0.15, "high_price": 1178.26, "last_price": 1172.52, "low_price": 1133.58, "month": "05", "start_price": 1154.77, "total_price": 135506854.0, "volume": 240928.0, "volume_price": 1925332.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.12, "per": 22.18}, {"date": "20220511", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.99, "fluc_ratio": 1.19, "high_price": 1186.72, "last_price": 1186.72, "low_price": 1165.27, "month": "05", "start_price": 1168.05, "total_price": 137378218.0, "volume": 146816.0, "volume_price": 1390413.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.14, "per": 22.43}, {"date": "20220512", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -49.43, "fluc_ratio": -4.17, "high_price": 1168.35, "last_price": 1136.31, "low_price": 1133.6, "month": "05", "start_price": 1168.3, "total_price": 131812153.0, "volume": 193695.0, "volume_price": 1841863.0, "year": "2022", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.05, "per": 21.46}, {"date": "20220513", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 29.04, "fluc_ratio": 2.56, "high_price": 1165.68, "last_price": 1163.48, "low_price": 1143.67, "month": "05", "start_price": 1143.67, "total_price": 134968439.0, "volume": 220158.0, "volume_price": 1808483.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.1, "per": 22.02}, {"date": "20220516", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.69, "fluc_ratio": 0.06, "high_price": 1180.71, "last_price": 1164.51, "low_price": 1161.51, "month": "05", "start_price": 1176.43, "total_price": 135107578.0, "volume": 167603.0, "volume_price": 1426983.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.1, "per": 22.04}, {"date": "20220517", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.91, "fluc_ratio": 1.2, "high_price": 1176.73, "last_price": 1176.73, "low_price": 1162.67, "month": "05", "start_price": 1163.64, "total_price": 136540030.0, "volume": 166554.0, "volume_price": 1479997.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.12, "per": 22.29}, {"date": "20220518", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.95, "fluc_ratio": 0.51, "high_price": 1195.73, "last_price": 1182.24, "low_price": 1179.02, "month": "05", "start_price": 1186.47, "total_price": 137180154.0, "volume": 260776.0, "volume_price": 2258812.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.13, "per": 22.39}, {"date": "20220519", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.65, "fluc_ratio": -0.06, "high_price": 1181.74, "last_price": 1180.82, "low_price": 1150.75, "month": "05", "start_price": 1154.71, "total_price": 137013237.0, "volume": 271515.0, "volume_price": 2595238.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.13, "per": 22.38}, {"date": "20220520", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.42, "fluc_ratio": 1.48, "high_price": 1200.53, "last_price": 1198.14, "low_price": 1183.48, "month": "05", "start_price": 1184.24, "total_price": 139333532.0, "volume": 217006.0, "volume_price": 2536944.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.17, "per": 22.73}, {"date": "20220523", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.46, "fluc_ratio": 0.62, "high_price": 1206.99, "last_price": 1206.23, "low_price": 1197.17, "month": "05", "start_price": 1205.1, "total_price": 140265803.0, "volume": 267026.0, "volume_price": 2765042.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 2.18, "per": 22.9}, {"date": "20220524", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -26.84, "fluc_ratio": -2.23, "high_price": 1205.17, "last_price": 1179.42, "low_price": 1178.98, "month": "05", "start_price": 1202.36, "total_price": 137157133.0, "volume": 228732.0, "volume_price": 2402753.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.13, "per": 22.35}, {"date": "20220525", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.98, "fluc_ratio": 1.02, "high_price": 1194.93, "last_price": 1189.31, "low_price": 1171.72, "month": "05", "start_price": 1182.11, "total_price": 138278975.0, "volume": 248568.0, "volume_price": 2636070.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.15, "per": 22.56}, {"date": "20220526", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.12, "fluc_ratio": -0.6, "high_price": 1207.97, "last_price": 1182.19, "low_price": 1179.13, "month": "05", "start_price": 1194.77, "total_price": 137341784.0, "volume": 273631.0, "volume_price": 2757948.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.14, "per": 22.4}, {"date": "20220527", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.33, "fluc_ratio": 0.03, "high_price": 1200.5, "last_price": 1182.18, "low_price": 1180.54, "month": "05", "start_price": 1196.27, "total_price": 137343412.0, "volume": 156395.0, "volume_price": 1520091.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.14, "per": 22.41}, {"date": "20220530", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.44, "fluc_ratio": 1.73, "high_price": 1202.62, "last_price": 1202.62, "low_price": 1193.33, "month": "05", "start_price": 1195.93, "total_price": 139766519.0, "volume": 225472.0, "volume_price": 1792874.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 2.17, "per": 22.8}, {"date": "20220531", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.8, "fluc_ratio": 0.57, "high_price": 1209.84, "last_price": 1209.41, "low_price": 1197.91, "month": "05", "start_price": 1205.32, "total_price": 140572157.0, "volume": 174734.0, "volume_price": 1612094.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 2.19, "per": 22.96}, {"date": "20220602", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.82, "fluc_ratio": -0.48, "high_price": 1206.34, "last_price": 1204.65, "low_price": 1201.05, "month": "06", "start_price": 1205.4, "total_price": 140009614.0, "volume": 321696.0, "volume_price": 1591150.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 2.18, "per": 22.84}, {"date": "20220603", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.09, "fluc_ratio": -0.09, "high_price": 1215.43, "last_price": 1203.35, "low_price": 1200.24, "month": "06", "start_price": 1213.63, "total_price": 139860798.0, "volume": 208637.0, "volume_price": 1841891.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 2.18, "per": 22.81}, {"date": "20220607", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -27.27, "fluc_ratio": -2.27, "high_price": 1198.62, "last_price": 1175.69, "low_price": 1173.56, "month": "06", "start_price": 1198.62, "total_price": 136647305.0, "volume": 246396.0, "volume_price": 1999327.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.12, "per": 22.28}, {"date": "20220608", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.28, "fluc_ratio": -0.02, "high_price": 1182.58, "last_price": 1174.34, "low_price": 1171.54, "month": "06", "start_price": 1180.22, "total_price": 136491840.0, "volume": 401459.0, "volume_price": 1749494.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.12, "per": 22.27}, {"date": "20220609", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.88, "fluc_ratio": -0.25, "high_price": 1171.07, "last_price": 1171.07, "low_price": 1157.73, "month": "06", "start_price": 1170.63, "total_price": 135923946.0, "volume": 408042.0, "volume_price": 2229567.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.07, "per": 21.98}, {"date": "20220610", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.26, "fluc_ratio": -0.71, "high_price": 1164.14, "last_price": 1162.81, "low_price": 1155.74, "month": "06", "start_price": 1158.68, "total_price": 135077614.0, "volume": 340147.0, "volume_price": 2028411.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.06, "per": 21.82}, {"date": "20220613", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -56.05, "fluc_ratio": -4.82, "high_price": 1137.13, "last_price": 1106.34, "low_price": 1105.76, "month": "06", "start_price": 1137.13, "total_price": 128538572.0, "volume": 351310.0, "volume_price": 2103632.0, "year": "2022", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.96, "per": 20.73}, {"date": "20220614", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.11, "fluc_ratio": -0.82, "high_price": 1102.54, "last_price": 1095.52, "low_price": 1070.12, "month": "06", "start_price": 1084.53, "total_price": 127281771.0, "volume": 389831.0, "volume_price": 2529637.0, "year": "2022", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.94, "per": 20.57}, {"date": "20220615", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -34.39, "fluc_ratio": -3.14, "high_price": 1098.92, "last_price": 1061.41, "low_price": 1055.44, "month": "06", "start_price": 1093.82, "total_price": 123323133.0, "volume": 259277.0, "volume_price": 2266545.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.88, "per": 19.92}, {"date": "20220616", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.09, "fluc_ratio": 0.39, "high_price": 1095.33, "last_price": 1065.5, "low_price": 1063.5, "month": "06", "start_price": 1081.74, "total_price": 123792266.0, "volume": 342115.0, "volume_price": 2249091.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.89, "per": 20.02}, {"date": "20220617", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.66, "fluc_ratio": -1.0, "high_price": 1056.59, "last_price": 1054.84, "low_price": 1034.64, "month": "06", "start_price": 1043.46, "total_price": 122568659.0, "volume": 232934.0, "volume_price": 1482241.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.87, "per": 19.86}, {"date": "20220620", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -44.35, "fluc_ratio": -4.2, "high_price": 1065.89, "last_price": 1012.33, "low_price": 1003.01, "month": "06", "start_price": 1065.01, "total_price": 117652641.0, "volume": 279296.0, "volume_price": 1937085.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.79, "per": 19.02}, {"date": "20220621", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.51, "fluc_ratio": 1.14, "high_price": 1031.51, "last_price": 1023.84, "low_price": 1009.39, "month": "06", "start_price": 1020.52, "total_price": 118987158.0, "volume": 280644.0, "volume_price": 1874018.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.81, "per": 19.24}, {"date": "20220622", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -50.17, "fluc_ratio": -4.9, "high_price": 1033.87, "last_price": 973.54, "low_price": 972.64, "month": "06", "start_price": 1032.15, "total_price": 113168909.0, "volume": 286144.0, "volume_price": 1833868.0, "year": "2022", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 1.72, "per": 18.12}, {"date": "20220623", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -46.78, "fluc_ratio": -4.82, "high_price": 974.3, "last_price": 923.72, "low_price": 923.7, "month": "06", "start_price": 969.5, "total_price": 107384725.0, "volume": 332307.0, "volume_price": 2174026.0, "year": "2022", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 1.64, "per": 17.24}, {"date": "20220624", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 49.49, "fluc_ratio": 5.36, "high_price": 973.95, "last_price": 973.21, "low_price": 930.12, "month": "06", "start_price": 930.12, "total_price": 113288158.0, "volume": 236358.0, "volume_price": 1870347.0, "year": "2022", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 1.73, "per": 18.17}, {"date": "20220627", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 23.92, "fluc_ratio": 2.46, "high_price": 1003.06, "last_price": 997.13, "low_price": 972.44, "month": "06", "start_price": 985.63, "total_price": 116064800.0, "volume": 207299.0, "volume_price": 1355616.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.77, "per": 18.67}, {"date": "20220628", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.4, "fluc_ratio": 0.14, "high_price": 1007.23, "last_price": 998.62, "low_price": 984.23, "month": "06", "start_price": 997.53, "total_price": 116259728.0, "volume": 236536.0, "volume_price": 1489447.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.77, "per": 18.7}, {"date": "20220629", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.21, "fluc_ratio": -1.32, "high_price": 989.55, "last_price": 985.41, "low_price": 970.81, "month": "06", "start_price": 983.47, "total_price": 114724037.0, "volume": 203087.0, "volume_price": 1563343.0, "year": "2022", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 1.75, "per": 18.44}, {"date": "20220630", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -32.16, "fluc_ratio": -3.27, "high_price": 983.99, "last_price": 952.51, "low_price": 951.39, "month": "06", "start_price": 983.99, "total_price": 110910160.0, "volume": 149933.0, "volume_price": 1334654.0, "year": "2022", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.69, "per": 17.83}, {"date": "20220701", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -19.93, "fluc_ratio": -2.09, "high_price": 966.88, "last_price": 932.58, "low_price": 926.08, "month": "07", "start_price": 957.02, "total_price": 108885889.0, "volume": 227645.0, "volume_price": 1806022.0, "year": "2022", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.66, "per": 17.47}, {"date": "20220704", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.29, "fluc_ratio": -1.53, "high_price": 940.39, "last_price": 918.29, "low_price": 903.85, "month": "07", "start_price": 935.99, "total_price": 107215236.0, "volume": 330613.0, "volume_price": 1409348.0, "year": "2022", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 1.63, "per": 17.29}, {"date": "20220705", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 35.02, "fluc_ratio": 3.81, "high_price": 954.38, "last_price": 953.13, "low_price": 927.1, "month": "07", "start_price": 929.14, "total_price": 111287521.0, "volume": 298161.0, "volume_price": 1446455.0, "year": "2022", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 1.7, "per": 17.96}, {"date": "20220706", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.48, "fluc_ratio": -0.47, "high_price": 968.66, "last_price": 948.53, "low_price": 944.71, "month": "07", "start_price": 952.97, "total_price": 110765569.0, "volume": 227042.0, "volume_price": 1812564.0, "year": "2022", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.69, "per": 17.87}, {"date": "20220707", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.55, "fluc_ratio": 1.85, "high_price": 968.64, "last_price": 966.08, "low_price": 955.58, "month": "07", "start_price": 957.63, "total_price": 112994979.0, "volume": 181492.0, "volume_price": 1508003.0, "year": "2022", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 1.72, "per": 18.21}, {"date": "20220708", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.98, "fluc_ratio": 0.93, "high_price": 984.68, "last_price": 975.06, "low_price": 973.88, "month": "07", "start_price": 976.59, "total_price": 114036465.0, "volume": 215536.0, "volume_price": 1506198.0, "year": "2022"}, {"date": "20220711", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.14, "fluc_ratio": 0.01, "high_price": 983.67, "last_price": 974.03, "low_price": 963.46, "month": "07", "start_price": 974.73, "total_price": 113916443.0, "volume": 197386.0, "volume_price": 1377631.0, "year": "2022", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 1.74, "per": 18.34}, {"date": "20220712", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -29.94, "fluc_ratio": -3.07, "high_price": 964.46, "last_price": 944.09, "low_price": 941.12, "month": "07", "start_price": 964.46, "total_price": 110420294.0, "volume": 193174.0, "volume_price": 1341583.0, "year": "2022", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.68, "per": 17.77}, {"date": "20220713", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.02, "fluc_ratio": 1.8, "high_price": 961.48, "last_price": 961.11, "low_price": 937.87, "month": "07", "start_price": 944.95, "total_price": 112411483, "volume": 290985, "volume_price": 1643517, "year": "2022", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 1.71, "per": 18.1}, {"date": "20220714", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.6, "fluc_ratio": 0.79, "high_price": 972.09, "last_price": 968.71, "low_price": 954.21, "month": "07", "start_price": 957.56, "total_price": 113465322.0, "volume": 261935.0, "volume_price": 1477951.0, "year": "2022", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 1.72, "per": 18.23}, {"date": "20220715", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.43, "fluc_ratio": -0.15, "high_price": 976.47, "last_price": 966.48, "low_price": 953.53, "month": "07", "start_price": 971.86, "total_price": 114063578.0, "volume": 263082.0, "volume_price": 1494180.0, "year": "2022", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 1.72, "per": 18.22}, {"date": "20220718", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 25.46, "fluc_ratio": 2.64, "high_price": 991.32, "last_price": 991.32, "low_price": 976.59, "month": "07", "start_price": 978.52, "total_price": 117004538.0, "volume": 198736.0, "volume_price": 1533183.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.78, "per": 18.74}, {"date": "20220719", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.02, "fluc_ratio": 0.61, "high_price": 997.35, "last_price": 997.34, "low_price": 980.21, "month": "07", "start_price": 984.93, "total_price": 117501699.0, "volume": 189000.0, "volume_price": 1608545.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.79, "per": 18.86}, {"date": "20220720", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.94, "fluc_ratio": 1.2, "high_price": 1023.06, "last_price": 1009.72, "low_price": 1006.08, "month": "07", "start_price": 1015.77, "total_price": 118970404.0, "volume": 300085.0, "volume_price": 2039699.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.81, "per": 19.08}, {"date": "20220721", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.65, "fluc_ratio": 1.55, "high_price": 1025.5, "last_price": 1025.26, "low_price": 1013.9, "month": "07", "start_price": 1014.12, "total_price": 121196638.0, "volume": 261341.0, "volume_price": 2248425.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.84, "per": 19.38}, {"date": "20220722", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.95, "fluc_ratio": -0.97, "high_price": 1032.81, "last_price": 1015.31, "low_price": 1014.55, "month": "07", "start_price": 1026.88, "total_price": 120031352.0, "volume": 281665.0, "volume_price": 2028798.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.83, "per": 19.47}, {"date": "20220725", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.57, "fluc_ratio": 0.06, "high_price": 1017.21, "last_price": 1014.79, "low_price": 1006.07, "month": "07", "start_price": 1008.92, "total_price": 120035455.0, "volume": 300731.0, "volume_price": 1728134.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.83, "per": 19.47}, {"date": "20220726", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.06, "fluc_ratio": 0.2, "high_price": 1017.3, "last_price": 1016.17, "low_price": 1007.42, "month": "07", "start_price": 1011.29, "total_price": 120237034.0, "volume": 259683.0, "volume_price": 1905403.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.83, "per": 19.51}, {"date": "20220727", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.4, "fluc_ratio": 0.33, "high_price": 1020.22, "last_price": 1019.57, "low_price": 1012.8, "month": "07", "start_price": 1015.73, "total_price": 120648100.0, "volume": 180327.0, "volume_price": 1550507.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.84, "per": 19.58}, {"date": "20220728", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.73, "fluc_ratio": 0.56, "high_price": 1036.07, "last_price": 1025.21, "low_price": 1022.8, "month": "07", "start_price": 1030.63, "total_price": 121323418.0, "volume": 263435.0, "volume_price": 1743689.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.85, "per": 19.68}, {"date": "20220729", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.46, "fluc_ratio": 0.92, "high_price": 1043.09, "last_price": 1034.44, "low_price": 1031.03, "month": "07", "start_price": 1032.73, "total_price": 122505535.0, "volume": 237657.0, "volume_price": 1811673.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.86, "per": 19.86}, {"date": "20220801", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.16, "fluc_ratio": 0.21, "high_price": 1038.81, "last_price": 1036.6, "low_price": 1030.7, "month": "08", "start_price": 1035.83, "total_price": 122600436.0, "volume": 196445.0, "volume_price": 1594623.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.87, "per": 19.9}, {"date": "20220802", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.15, "fluc_ratio": -0.79, "high_price": 1036.42, "last_price": 1028.45, "low_price": 1023.46, "month": "08", "start_price": 1036.42, "total_price": 121668947.0, "volume": 202945.0, "volume_price": 1888715.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.85, "per": 19.74}, {"date": "20220803", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.01, "fluc_ratio": 2.14, "high_price": 1050.49, "last_price": 1050.46, "low_price": 1026.43, "month": "08", "start_price": 1029.14, "total_price": 124274700.0, "volume": 382507.0, "volume_price": 2304154.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.89, "per": 20.17}, {"date": "20220804", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.38, "fluc_ratio": 1.46, "high_price": 1067.18, "last_price": 1065.84, "low_price": 1056.44, "month": "08", "start_price": 1056.44, "total_price": 126104638.0, "volume": 366390.0, "volume_price": 2797296.0, "year": "2022", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.92, "per": 20.47}, {"date": "20220805", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.63, "fluc_ratio": 0.06, "high_price": 1068.73, "last_price": 1066.47, "low_price": 1061.32, "month": "08", "start_price": 1066.89, "total_price": 126210334, "volume": 435176, "volume_price": 2476465, "year": "2022", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.92, "per": 20.48}, {"date": "20220808", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.59, "fluc_ratio": -0.34, "high_price": 1062.95, "last_price": 1062.88, "low_price": 1053.57, "month": "08", "start_price": 1061.51, "total_price": 125823257.0, "volume": 381239.0, "volume_price": 2085522.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.91, "per": 20.39}, {"date": "20220809", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.27, "fluc_ratio": -0.21, "high_price": 1066.48, "last_price": 1060.12, "low_price": 1049.75, "month": "08", "start_price": 1061.79, "total_price": 125681187.0, "volume": 382657.0, "volume_price": 2668535.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.91, "per": 20.35}, {"date": "20220810", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -22.8, "fluc_ratio": -2.15, "high_price": 1052.51, "last_price": 1037.32, "low_price": 1037.32, "month": "08", "start_price": 1052.51, "total_price": 123143181.0, "volume": 311517.0, "volume_price": 1924234.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.87, "per": 19.91}, {"date": "20220811", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.89, "fluc_ratio": 1.44, "high_price": 1059.92, "last_price": 1052.21, "low_price": 1048.16, "month": "08", "start_price": 1054.87, "total_price": 124875325, "volume": 244288, "volume_price": 2069785, "year": "2022"}, {"date": "20220812", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.93, "fluc_ratio": 0.18, "high_price": 1055.19, "last_price": 1054.14, "low_price": 1043.82, "month": "08", "start_price": 1048.89, "total_price": 125157385.0, "volume": 225254.0, "volume_price": 1930081.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.9, "per": 20.24}, {"date": "20220816", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.54, "fluc_ratio": 1.0, "high_price": 1068.5, "last_price": 1064.68, "low_price": 1058.21, "month": "08", "start_price": 1060.91, "total_price": 126410513.0, "volume": 254525.0, "volume_price": 2299043.0, "year": "2022", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.92, "per": 20.45}, {"date": "20220817", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.25, "fluc_ratio": -0.68, "high_price": 1066.28, "last_price": 1057.43, "low_price": 1054.48, "month": "08", "start_price": 1066.04, "total_price": 125551391.0, "volume": 334205.0, "volume_price": 2342406.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.93, "per": 20.37}, {"date": "20220818", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.51, "fluc_ratio": 0.14, "high_price": 1058.94, "last_price": 1058.94, "low_price": 1042.3, "month": "08", "start_price": 1050.29, "total_price": 125732784.0, "volume": 283296.0, "volume_price": 1927659.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.93, "per": 20.39}, {"date": "20220819", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.46, "fluc_ratio": -1.56, "high_price": 1060.69, "last_price": 1041.81, "low_price": 1041.15, "month": "08", "start_price": 1060.46, "total_price": 123713346.0, "volume": 270367.0, "volume_price": 1757171.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.9, "per": 20.03}, {"date": "20220822", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -30.22, "fluc_ratio": -2.91, "high_price": 1028.21, "last_price": 1009.9, "low_price": 1009.9, "month": "08", "start_price": 1028.21, "total_price": 120011969.0, "volume": 191213.0, "volume_price": 1481367.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.84, "per": 19.46}, {"date": "20220823", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.88, "fluc_ratio": -1.47, "high_price": 1009.22, "last_price": 995.02, "low_price": 993.06, "month": "08", "start_price": 1001.91, "total_price": 118428820.0, "volume": 195410.0, "volume_price": 1365633.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.82, "per": 19.17}, {"date": "20220824", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.7, "fluc_ratio": 0.97, "high_price": 1006.64, "last_price": 1004.72, "low_price": 993.74, "month": "08", "start_price": 1001.64, "total_price": 119545476.0, "volume": 186825.0, "volume_price": 1574560.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.83, "per": 19.35}, {"date": "20220825", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.01, "fluc_ratio": 1.99, "high_price": 1024.73, "last_price": 1024.73, "low_price": 1004.55, "month": "08", "start_price": 1007.07, "total_price": 121936081.0, "volume": 189166.0, "volume_price": 1586558.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.87, "per": 19.77}, {"date": "20220826", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.85, "fluc_ratio": -0.47, "high_price": 1034.57, "last_price": 1020.69, "low_price": 1019.6, "month": "08", "start_price": 1030.1, "total_price": 121487607.0, "volume": 205149.0, "volume_price": 1626868.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.86, "per": 19.67}, {"date": "20220829", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -31.56, "fluc_ratio": -3.09, "high_price": 993.29, "last_price": 989.13, "low_price": 983.24, "month": "08", "start_price": 989.03, "total_price": 117685614.0, "volume": 175113.0, "volume_price": 1681313.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.8, "per": 19.05}, {"date": "20220830", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.63, "fluc_ratio": 2.29, "high_price": 1011.83, "last_price": 1011.76, "low_price": 994.59, "month": "08", "start_price": 994.59, "total_price": 120378006.0, "volume": 192102.0, "volume_price": 1344368.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.85, "per": 19.49}, {"date": "20220831", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.11, "fluc_ratio": 1.49, "high_price": 1026.9, "last_price": 1026.87, "low_price": 1002.37, "month": "08", "start_price": 1003.68, "total_price": 122172363.0, "volume": 204717.0, "volume_price": 1589056.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.87, "per": 19.79}, {"date": "20220901", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -25.86, "fluc_ratio": -2.52, "high_price": 1016.84, "last_price": 1001.01, "low_price": 1000.57, "month": "09", "start_price": 1016.67, "total_price": 119298769.0, "volume": 173470.0, "volume_price": 1566498.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.83, "per": 19.32}, {"date": "20220902", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.42, "fluc_ratio": -0.54, "high_price": 1009.91, "last_price": 995.59, "low_price": 994.5, "month": "09", "start_price": 1007.65, "total_price": 118629298.0, "volume": 193587.0, "volume_price": 1349097.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.82, "per": 19.22}, {"date": "20220905", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.13, "fluc_ratio": -1.72, "high_price": 996.02, "last_price": 978.46, "low_price": 974.91, "month": "09", "start_price": 993.35, "total_price": 116610038.0, "volume": 181294.0, "volume_price": 1396300.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.79, "per": 18.89}, {"date": "20220906", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.33, "fluc_ratio": 1.16, "high_price": 991.78, "last_price": 989.79, "low_price": 981.82, "month": "09", "start_price": 982.61, "total_price": 117943420.0, "volume": 189536.0, "volume_price": 1459212.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.81, "per": 19.11}, {"date": "20220907", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.05, "fluc_ratio": -1.42, "high_price": 986.72, "last_price": 975.74, "low_price": 970.97, "month": "09", "start_price": 985.65, "total_price": 116292055.0, "volume": 247076.0, "volume_price": 2023112.0, "year": "2022", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 1.78, "per": 18.84}, {"date": "20220908", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.11, "fluc_ratio": 0.73, "high_price": 990.91, "last_price": 982.85, "low_price": 982.34, "month": "09", "start_price": 985.18, "total_price": 117120951.0, "volume": 251032.0, "volume_price": 1941751.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.8, "per": 18.98}, {"date": "20220913", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 35.41, "fluc_ratio": 3.6, "high_price": 1018.29, "last_price": 1018.26, "low_price": 1000.88, "month": "09", "start_price": 1000.88, "total_price": 121330258.0, "volume": 275431.0, "volume_price": 1764698.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.86, "per": 19.66}, {"date": "20220914", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.95, "fluc_ratio": -1.66, "high_price": 1002.21, "last_price": 1001.31, "low_price": 980.92, "month": "09", "start_price": 987.55, "total_price": 119312060.0, "volume": 255695.0, "volume_price": 1676219.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.83, "per": 19.33}, {"date": "20220915", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.56, "fluc_ratio": 0.06, "high_price": 1006.33, "last_price": 1001.87, "low_price": 997.18, "month": "09", "start_price": 1004.46, "total_price": 119381353.0, "volume": 289240.0, "volume_price": 2470571.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.83, "per": 19.33}, {"date": "20220916", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.34, "fluc_ratio": -1.33, "high_price": 1002.3, "last_price": 988.53, "low_price": 985.6, "month": "09", "start_price": 994.42, "total_price": 117793592.0, "volume": 289489.0, "volume_price": 1986584.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.76, "per": 18.91}, {"date": "20220919", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -23.11, "fluc_ratio": -2.34, "high_price": 991.07, "last_price": 965.42, "low_price": 963.57, "month": "09", "start_price": 990.11, "total_price": 115036362.0, "volume": 270056.0, "volume_price": 1884152.0, "year": "2022", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 1.72, "per": 18.47}, {"date": "20220920", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.88, "fluc_ratio": 1.02, "high_price": 982.67, "last_price": 975.3, "low_price": 971.9, "month": "09", "start_price": 974.38, "total_price": 116307687.0, "volume": 264414.0, "volume_price": 1660784.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.74, "per": 18.67}, {"date": "20220921", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.79, "fluc_ratio": -0.59, "high_price": 975.09, "last_price": 969.51, "low_price": 961.7, "month": "09", "start_price": 969.04, "total_price": 115375182.0, "volume": 283799.0, "volume_price": 1685786.0, "year": "2022", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 1.73, "per": 18.57}, {"date": "20220922", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.35, "fluc_ratio": -1.07, "high_price": 959.67, "last_price": 959.16, "low_price": 939.14, "month": "09", "start_price": 957.88, "total_price": 114157899.0, "volume": 229822.0, "volume_price": 1697478.0, "year": "2022", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 1.71, "per": 18.37}, {"date": "20220923", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -31.17, "fluc_ratio": -3.25, "high_price": 956.31, "last_price": 927.99, "low_price": 926.05, "month": "09", "start_price": 955.78, "total_price": 110468352.0, "volume": 299100.0, "volume_price": 2485504.0, "year": "2022", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.65, "per": 17.74}, {"date": "20220926", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -48.18, "fluc_ratio": -5.19, "high_price": 915.44, "last_price": 879.81, "low_price": 876.71, "month": "09", "start_price": 915.44, "total_price": 104939279.0, "volume": 287222.0, "volume_price": 2007708.0, "year": "2022", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.56, "per": 16.82}, {"date": "20220927", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.42, "fluc_ratio": 0.5, "high_price": 889.38, "last_price": 884.23, "low_price": 864.18, "month": "09", "start_price": 881.66, "total_price": 105476232.0, "volume": 285001.0, "volume_price": 1941468.0, "year": "2022", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.58, "per": 17.02}, {"date": "20220928", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -39.86, "fluc_ratio": -4.5, "high_price": 887.56, "last_price": 846.62, "low_price": 840.53, "month": "09", "start_price": 883.56, "total_price": 101013696.0, "volume": 312714.0, "volume_price": 2201565.0, "year": "2022", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.51, "per": 16.25}, {"date": "20220929", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.52, "fluc_ratio": -0.3, "high_price": 872.04, "last_price": 844.1, "low_price": 843.97, "month": "09", "start_price": 862.67, "total_price": 100701922.0, "volume": 213925.0, "volume_price": 1510949.0, "year": "2022", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.5, "per": 16.17}, {"date": "20220930", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.94, "fluc_ratio": -0.35, "high_price": 844.43, "last_price": 839.73, "low_price": 822.13, "month": "09", "start_price": 832.18, "total_price": 100202430.0, "volume": 213154.0, "volume_price": 1473989.0, "year": "2022", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.5, "per": 16.11}, {"date": "20221004", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 34.51, "fluc_ratio": 4.11, "high_price": 874.24, "last_price": 874.24, "low_price": 857.1, "month": "10", "start_price": 857.1, "total_price": 104307217.0, "volume": 217934.0, "volume_price": 1623868.0, "year": "2022", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.57, "per": 16.45}, {"date": "20221005", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.88, "fluc_ratio": -1.82, "high_price": 888.87, "last_price": 858.6, "low_price": 855.24, "month": "10", "start_price": 887.29, "total_price": 102300479.0, "volume": 242079.0, "volume_price": 1498280.0, "year": "2022", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.54, "per": 16.16}, {"date": "20221006", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 32.67, "fluc_ratio": 3.81, "high_price": 892.32, "last_price": 891.27, "low_price": 865.91, "month": "10", "start_price": 865.91, "total_price": 106183320.0, "volume": 397774.0, "volume_price": 1718113.0, "year": "2022", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.6, "per": 16.78}, {"date": "20221007", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.17, "fluc_ratio": -0.92, "high_price": 895.56, "last_price": 883.1, "low_price": 878.68, "month": "10", "start_price": 882.99, "total_price": 105193800.0, "volume": 394097.0, "volume_price": 1612585.0, "year": "2022", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.58, "per": 16.61}, {"date": "20221011", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -38.53, "fluc_ratio": -4.36, "high_price": 861.71, "last_price": 844.57, "low_price": 842.23, "month": "10", "start_price": 861.71, "total_price": 100609465.0, "volume": 332694.0, "volume_price": 1490549.0, "year": "2022", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.51, "per": 15.84}, {"date": "20221012", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.96, "fluc_ratio": 0.11, "high_price": 849.35, "last_price": 845.53, "low_price": 834.13, "month": "10", "start_price": 844.15, "total_price": 100740609.0, "volume": 377771.0, "volume_price": 1539203.0, "year": "2022", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.51, "per": 15.87}, {"date": "20221013", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -29.71, "fluc_ratio": -3.51, "high_price": 842.16, "last_price": 815.82, "low_price": 814.59, "month": "10", "start_price": 841.34, "total_price": 97207405.0, "volume": 309345.0, "volume_price": 1535917.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.46, "per": 15.31}, {"date": "20221014", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 34.54, "fluc_ratio": 4.23, "high_price": 853.91, "last_price": 850.36, "low_price": 835.11, "month": "10", "start_price": 835.11, "total_price": 101308312.0, "volume": 279003.0, "volume_price": 1447805.0, "year": "2022", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.52, "per": 15.96}, {"date": "20221017", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.38, "fluc_ratio": 0.87, "high_price": 858.45, "last_price": 857.74, "low_price": 830.9, "month": "10", "start_price": 835.0, "total_price": 102201161.0, "volume": 315450.0, "volume_price": 1862405.0, "year": "2022", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.53, "per": 16.1}, {"date": "20221018", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.59, "fluc_ratio": 2.4, "high_price": 880.87, "last_price": 878.33, "low_price": 864.12, "month": "10", "start_price": 872.19, "total_price": 104629401.0, "volume": 327626.0, "volume_price": 1916674.0, "year": "2022", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.57, "per": 16.5}, {"date": "20221019", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.13, "fluc_ratio": -0.93, "high_price": 891.6, "last_price": 870.2, "low_price": 869.42, "month": "10", "start_price": 878.47, "total_price": 103787773.0, "volume": 335642.0, "volume_price": 2110568.0, "year": "2022", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.56, "per": 16.34}, {"date": "20221020", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.59, "fluc_ratio": -1.79, "high_price": 872.58, "last_price": 854.61, "low_price": 846.86, "month": "10", "start_price": 867.55, "total_price": 102223634.0, "volume": 231109.0, "volume_price": 1408315.0, "year": "2022", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.53, "per": 16.04}, {"date": "20221021", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.99, "fluc_ratio": -0.82, "high_price": 857.85, "last_price": 847.62, "low_price": 847.18, "month": "10", "start_price": 850.27, "total_price": 101389047.0, "volume": 323884.0, "volume_price": 1110566.0, "year": "2022", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.52, "per": 15.94}, {"date": "20221024", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.44, "fluc_ratio": 2.29, "high_price": 874.75, "last_price": 867.06, "low_price": 864.41, "month": "10", "start_price": 864.41, "total_price": 103729910.0, "volume": 220618.0, "volume_price": 1286485.0, "year": "2022", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.55, "per": 16.31}, {"date": "20221025", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.25, "fluc_ratio": 0.37, "high_price": 876.4, "last_price": 870.31, "low_price": 865.8, "month": "10", "start_price": 869.46, "total_price": 104108755.0, "volume": 232388.0, "volume_price": 1316500.0, "year": "2022", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.56, "per": 16.37}, {"date": "20221026", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.82, "fluc_ratio": -0.67, "high_price": 873.51, "last_price": 864.49, "low_price": 863.6, "month": "10", "start_price": 872.83, "total_price": 103404214.0, "volume": 313572.0, "volume_price": 1524887.0, "year": "2022", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.55, "per": 16.27}, {"date": "20221027", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.85, "fluc_ratio": 1.37, "high_price": 879.18, "last_price": 876.34, "low_price": 868.29, "month": "10", "start_price": 868.96, "total_price": 104971613.0, "volume": 244628.0, "volume_price": 1476460.0, "year": "2022", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.57, "per": 16.5}, {"date": "20221028", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.62, "fluc_ratio": -1.9, "high_price": 872.45, "last_price": 859.72, "low_price": 859.19, "month": "10", "start_price": 869.62, "total_price": 103093094.0, "volume": 280491.0, "volume_price": 1876496.0, "year": "2022", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.54, "per": 16.22}, {"date": "20221031", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.19, "fluc_ratio": 1.3, "high_price": 871.85, "last_price": 870.91, "low_price": 863.06, "month": "10", "start_price": 869.98, "total_price": 104533244.0, "volume": 210766.0, "volume_price": 1195057.0, "year": "2022", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.56, "per": 16.44}, {"date": "20221101", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.07, "fluc_ratio": 1.04, "high_price": 880.0, "last_price": 879.98, "low_price": 867.68, "month": "11", "start_price": 870.14, "total_price": 105620936.0, "volume": 180744.0, "volume_price": 1095521.0, "year": "2022", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.58, "per": 16.62}, {"date": "20221102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.71, "fluc_ratio": -0.31, "high_price": 880.39, "last_price": 877.27, "low_price": 872.4, "month": "11", "start_price": 874.78, "total_price": 105292626.0, "volume": 212312.0, "volume_price": 1957855.0, "year": "2022", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.58, "per": 16.57}, {"date": "20221103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.9, "fluc_ratio": -0.56, "high_price": 874.99, "last_price": 872.37, "low_price": 858.53, "month": "11", "start_price": 861.6, "total_price": 103382796.0, "volume": 166922.0, "volume_price": 1541455.0, "year": "2022", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 1.57, "per": 17.24}, {"date": "20221104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.05, "fluc_ratio": 0.12, "high_price": 873.59, "last_price": 873.42, "low_price": 858.78, "month": "11", "start_price": 869.28, "total_price": 103573478.0, "volume": 195367.0, "volume_price": 1636780.0, "year": "2022", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 1.57, "per": 17.26}, {"date": "20221107", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.55, "fluc_ratio": 1.44, "high_price": 886.07, "last_price": 885.97, "low_price": 876.23, "month": "11", "start_price": 877.28, "total_price": 105066051.0, "volume": 190831.0, "volume_price": 1439544.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.59, "per": 17.52}, {"date": "20221108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.36, "fluc_ratio": 2.19, "high_price": 905.33, "last_price": 905.33, "low_price": 891.16, "month": "11", "start_price": 891.16, "total_price": 107346505.0, "volume": 261224.0, "volume_price": 1947100.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.63, "per": 17.9}, {"date": "20221109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.65, "fluc_ratio": 0.29, "high_price": 911.36, "last_price": 907.98, "low_price": 902.52, "month": "11", "start_price": 906.8, "total_price": 107693716.0, "volume": 331568.0, "volume_price": 2190264.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.63, "per": 17.96}, {"date": "20221110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.79, "fluc_ratio": -1.41, "high_price": 902.05, "last_price": 895.19, "low_price": 892.98, "month": "11", "start_price": 898.94, "total_price": 106198408.0, "volume": 450361.0, "volume_price": 2358434.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.61, "per": 17.7}, {"date": "20221111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 37.13, "fluc_ratio": 4.15, "high_price": 933.65, "last_price": 932.32, "low_price": 922.67, "month": "11", "start_price": 923.69, "total_price": 110592268.0, "volume": 328863.0, "volume_price": 2962259.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.68, "per": 18.45}, {"date": "20221114", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.47, "fluc_ratio": -1.12, "high_price": 935.0, "last_price": 921.85, "low_price": 921.35, "month": "11", "start_price": 934.81, "total_price": 109337516.0, "volume": 300792.0, "volume_price": 2322360.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.66, "per": 18.24}, {"date": "20221115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 24.23, "fluc_ratio": 2.63, "high_price": 946.08, "last_price": 946.08, "low_price": 922.73, "month": "11", "start_price": 922.73, "total_price": 112232374.0, "volume": 331804.0, "volume_price": 2150552.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.71, "per": 18.73}, {"date": "20221116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.88, "fluc_ratio": 0.3, "high_price": 953.58, "last_price": 948.96, "low_price": 938.64, "month": "11", "start_price": 948.6, "total_price": 112632089.0, "volume": 316215.0, "volume_price": 1818144.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.71, "per": 18.79}, {"date": "20221117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.88, "fluc_ratio": -0.73, "high_price": 945.75, "last_price": 942.08, "low_price": 936.74, "month": "11", "start_price": 944.68, "total_price": 112068402.0, "volume": 296392.0, "volume_price": 1757776.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.7, "per": 18.65}, {"date": "20221118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.24, "fluc_ratio": -0.98, "high_price": 948.97, "last_price": 932.84, "low_price": 932.43, "month": "11", "start_price": 943.36, "total_price": 111043992.0, "volume": 438822.0, "volume_price": 2127208.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.68, "per": 18.45}, {"date": "20221121", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.42, "fluc_ratio": -1.87, "high_price": 934.1, "last_price": 915.42, "low_price": 913.71, "month": "11", "start_price": 934.1, "total_price": 108988049.0, "volume": 281540.0, "volume_price": 1472159.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.65, "per": 18.11}, {"date": "20221122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.48, "fluc_ratio": -1.58, "high_price": 913.05, "last_price": 900.94, "low_price": 900.79, "month": "11", "start_price": 910.89, "total_price": 107243565.0, "volume": 252121.0, "volume_price": 1360687.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.63, "per": 17.82}, {"date": "20221123", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 21.5, "fluc_ratio": 2.39, "high_price": 922.6, "last_price": 922.44, "low_price": 910.89, "month": "11", "start_price": 910.89, "total_price": 109804936.0, "volume": 260941.0, "volume_price": 1511002.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.67, "per": 18.25}, {"date": "20221124", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.4, "fluc_ratio": 2.21, "high_price": 943.88, "last_price": 942.84, "low_price": 928.5, "month": "11", "start_price": 928.5, "total_price": 112277924.0, "volume": 280680.0, "volume_price": 1654247.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.7, "per": 18.66}, {"date": "20221125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.53, "fluc_ratio": -1.44, "high_price": 939.5, "last_price": 929.31, "low_price": 927.31, "month": "11", "start_price": 939.29, "total_price": 110706400.0, "volume": 184941.0, "volume_price": 1283699.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.68, "per": 18.39}, {"date": "20221128", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -20.86, "fluc_ratio": -2.24, "high_price": 926.49, "last_price": 908.45, "low_price": 906.92, "month": "11", "start_price": 926.49, "total_price": 108208761.0, "volume": 286267.0, "volume_price": 1839178.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.65, "per": 18.08}, {"date": "20221129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.86, "fluc_ratio": 1.09, "high_price": 918.31, "last_price": 918.31, "low_price": 902.08, "month": "11", "start_price": 904.32, "total_price": 109394717.0, "volume": 170265.0, "volume_price": 1174716.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.67, "per": 18.28}, {"date": "20221130", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.67, "fluc_ratio": 0.18, "high_price": 919.98, "last_price": 919.98, "low_price": 909.57, "month": "11", "start_price": 916.03, "total_price": 109583611.0, "volume": 191469.0, "volume_price": 1310166.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.67, "per": 18.32}, {"date": "20221201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.8, "fluc_ratio": 1.39, "high_price": 941.25, "last_price": 932.78, "low_price": 931.23, "month": "12", "start_price": 936.9, "total_price": 111114640.0, "volume": 185262.0, "volume_price": 1594312.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.69, "per": 18.58}, {"date": "20221202", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.05, "fluc_ratio": -0.97, "high_price": 931.03, "last_price": 923.62, "low_price": 922.18, "month": "12", "start_price": 930.85, "total_price": 110052225.0, "volume": 256523.0, "volume_price": 1946019.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.68, "per": 18.39}, {"date": "20221205", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.87, "fluc_ratio": -0.31, "high_price": 931.06, "last_price": 920.75, "low_price": 917.23, "month": "12", "start_price": 928.81, "total_price": 109682903.0, "volume": 375296.0, "volume_price": 1618725.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.67, "per": 18.34}, {"date": "20221206", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -20.03, "fluc_ratio": -2.18, "high_price": 910.58, "last_price": 900.72, "low_price": 900.35, "month": "12", "start_price": 910.58, "total_price": 107323674.0, "volume": 286488.0, "volume_price": 1517717.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.64, "per": 17.93}, {"date": "20221207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.33, "fluc_ratio": -0.59, "high_price": 901.64, "last_price": 895.39, "low_price": 890.22, "month": "12", "start_price": 895.14, "total_price": 106666701.0, "volume": 326285.0, "volume_price": 1538707.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.63, "per": 17.82}, {"date": "20221208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.02, "fluc_ratio": -1.01, "high_price": 897.02, "last_price": 886.37, "low_price": 884.34, "month": "12", "start_price": 894.45, "total_price": 105683536.0, "volume": 273900.0, "volume_price": 1802767.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.61, "per": 17.64}, {"date": "20221209", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.15, "fluc_ratio": 1.15, "high_price": 900.52, "last_price": 896.52, "low_price": 887.57, "month": "12", "start_price": 892.42, "total_price": 106875642.0, "volume": 286947.0, "volume_price": 2279659.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.63, "per": 17.85}, {"date": "20221212", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.94, "fluc_ratio": -0.44, "high_price": 896.56, "last_price": 892.91, "low_price": 891.49, "month": "12", "start_price": 893.71, "total_price": 106524170.0, "volume": 295945.0, "volume_price": 1717962.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.62, "per": 17.76}, {"date": "20221213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.15, "fluc_ratio": -0.35, "high_price": 899.74, "last_price": 889.76, "low_price": 885.21, "month": "12", "start_price": 896.63, "total_price": 106100196.0, "volume": 233809.0, "volume_price": 1353593.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.62, "per": 17.7}, {"date": "20221214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.88, "fluc_ratio": 2.57, "high_price": 912.71, "last_price": 912.64, "low_price": 892.57, "month": "12", "start_price": 892.58, "total_price": 108858450.0, "volume": 280198.0, "volume_price": 1722569.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.66, "per": 18.16}, {"date": "20221215", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.81, "fluc_ratio": -1.07, "high_price": 913.26, "last_price": 902.83, "low_price": 901.08, "month": "12", "start_price": 906.34, "total_price": 107701319.0, "volume": 206136.0, "volume_price": 1320205.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.64, "per": 17.96}, {"date": "20221216", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.51, "fluc_ratio": -1.05, "high_price": 897.4, "last_price": 893.32, "low_price": 885.86, "month": "12", "start_price": 888.16, "total_price": 106606922.0, "volume": 177715.0, "volume_price": 1093009.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.56, "per": 17.54}, {"date": "20221219", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.61, "fluc_ratio": 0.18, "high_price": 900.91, "last_price": 894.93, "low_price": 886.71, "month": "12", "start_price": 891.53, "total_price": 106635992.0, "volume": 197484.0, "volume_price": 1414204.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.56, "per": 17.57}, {"date": "20221220", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -20.47, "fluc_ratio": -2.29, "high_price": 891.58, "last_price": 874.12, "low_price": 871.12, "month": "12", "start_price": 891.58, "total_price": 104135826.0, "volume": 216177.0, "volume_price": 1229660.0, "year": "2022", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 1.52, "per": 17.14}, {"date": "20221221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.54, "fluc_ratio": -0.06, "high_price": 880.39, "last_price": 872.38, "low_price": 868.01, "month": "12", "start_price": 878.9, "total_price": 103905556.0, "volume": 291072.0, "volume_price": 1307231.0, "year": "2022", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 1.52, "per": 17.13}, {"date": "20221222", "market": "KOSDAQ", "name": "코스닥 IT", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.55, "per": 17.41, "compare": 13.94, "fluc_ratio": 1.6, "high_price": 887.1, "last_price": 886.32, "low_price": 878.67, "month": "12", "start_price": 878.67, "total_price": 105583392.0, "volume": 186725.0, "volume_price": 1228787.0, "year": "2022"}, {"date": "20221223", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -29.05, "fluc_ratio": -3.28, "high_price": 872.57, "last_price": 857.27, "low_price": 856.76, "month": "12", "start_price": 872.57, "total_price": 102179209.0, "volume": 327748.0, "volume_price": 1738506.0, "year": "2022"}, {"date": "20221226", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.9, "fluc_ratio": 0.69, "high_price": 864.39, "last_price": 861.81, "low_price": 848.25, "month": "12", "start_price": 856.55, "total_price": 102724886.0, "volume": 222916.0, "volume_price": 1390216.0, "year": "2022", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 1.5, "per": 16.93}, {"date": "20221227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.53, "fluc_ratio": 1.11, "high_price": 873.44, "last_price": 871.34, "low_price": 864.71, "month": "12", "start_price": 865.64, "total_price": 103873846.0, "volume": 194421.0, "volume_price": 1296808.0, "year": "2022", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 1.52, "per": 17.15}, {"date": "20221228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.16, "fluc_ratio": -1.97, "high_price": 864.29, "last_price": 855.32, "low_price": 853.24, "month": "12", "start_price": 864.29, "total_price": 101942940.0, "volume": 239589.0, "volume_price": 1523805.0, "year": "2022", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 1.49, "per": 16.8}, {"date": "20221229", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.11, "fluc_ratio": -1.65, "high_price": 863.25, "last_price": 841.21, "low_price": 839.3, "month": "12", "start_price": 857.77, "total_price": 100343873.0, "volume": 287661.0, "volume_price": 1718191.0, "year": "2022", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 1.47, "per": 16.53}, {"date": "20230102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.01, "fluc_ratio": -1.31, "high_price": 853.71, "last_price": 830.2, "low_price": 828.42, "month": "01", "start_price": 847.87, "total_price": 98996658.0, "volume": 215194.0, "volume_price": 1287502.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.45, "per": 16.31}, {"date": "20230103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.72, "fluc_ratio": 1.29, "high_price": 842.22, "last_price": 840.92, "low_price": 816.84, "month": "01", "start_price": 830.71, "total_price": 100244122.0, "volume": 384514.0, "volume_price": 1769038.0, "year": "2023", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 1.47, "per": 16.51}, {"date": "20230104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.37, "fluc_ratio": 2.3, "high_price": 860.29, "last_price": 860.29, "low_price": 830.83, "month": "01", "start_price": 832.9, "total_price": 102606818.0, "volume": 399806.0, "volume_price": 2169248.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 1.5, "per": 16.89}, {"date": "20230105", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.32, "fluc_ratio": -0.97, "high_price": 866.69, "last_price": 851.97, "low_price": 849.73, "month": "01", "start_price": 862.56, "total_price": 101624348.0, "volume": 344099.0, "volume_price": 1911822.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 1.49, "per": 16.73}, {"date": "20230106", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.03, "fluc_ratio": 1.41, "high_price": 867.18, "last_price": 864.0, "low_price": 847.27, "month": "01", "start_price": 848.58, "total_price": 103086550.0, "volume": 274568.0, "volume_price": 1727254.0, "year": "2023", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 1.51, "per": 16.97}, {"date": "20230109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.39, "fluc_ratio": 1.67, "high_price": 879.64, "last_price": 878.39, "low_price": 872.93, "month": "01", "start_price": 872.93, "total_price": 104695631.0, "volume": 271813.0, "volume_price": 1674398.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.53, "per": 17.25}, {"date": "20230110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.21, "fluc_ratio": -0.25, "high_price": 885.99, "last_price": 876.18, "low_price": 875.01, "month": "01", "start_price": 876.59, "total_price": 104574989.0, "volume": 324903.0, "volume_price": 2046418.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.53, "per": 17.2}, {"date": "20230111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.73, "fluc_ratio": 1.8, "high_price": 893.01, "last_price": 891.91, "low_price": 884.1, "month": "01", "start_price": 884.1, "total_price": 106441881.0, "volume": 403957.0, "volume_price": 2208288.0, "year": "2023"}, {"date": "20230112", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.18, "fluc_ratio": -0.13, "high_price": 897.69, "last_price": 890.73, "low_price": 886.61, "month": "01", "start_price": 897.32, "total_price": 106335531.0, "volume": 317716.0, "volume_price": 1589172.0, "year": "2023"}, {"date": "20230113", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.13, "fluc_ratio": 0.35, "high_price": 897.48, "last_price": 893.86, "low_price": 889.84, "month": "01", "start_price": 892.85, "total_price": 106759750.0, "volume": 373422.0, "volume_price": 2273789.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.56, "per": 17.55}, {"date": "20230116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.23, "fluc_ratio": 1.37, "high_price": 906.88, "last_price": 906.09, "low_price": 897.86, "month": "01", "start_price": 897.94, "total_price": 108225948.0, "volume": 498386.0, "volume_price": 2552626.0, "year": "2023", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.58, "per": 17.79}, {"date": "20230117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.17, "fluc_ratio": -0.79, "high_price": 908.58, "last_price": 898.92, "low_price": 897.4, "month": "01", "start_price": 905.17, "total_price": 107371292.0, "volume": 413729.0, "volume_price": 2417834.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.57, "per": 17.65}, {"date": "20230118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.3, "fluc_ratio": 0.81, "high_price": 907.48, "last_price": 906.22, "low_price": 900.51, "month": "01", "start_price": 902.22, "total_price": 108248396.0, "volume": 492633.0, "volume_price": 3071513.0, "year": "2023", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.58, "per": 17.79}, {"date": "20230119", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.09, "fluc_ratio": -0.34, "high_price": 903.21, "last_price": 903.13, "low_price": 893.71, "month": "01", "start_price": 899.41, "total_price": 108194050.0, "volume": 343613.0, "volume_price": 2228826.0, "year": "2023", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.58, "per": 17.73}, {"date": "20230120", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.33, "fluc_ratio": 0.59, "high_price": 909.55, "last_price": 908.46, "low_price": 902.07, "month": "01", "start_price": 902.36, "total_price": 108872662.0, "volume": 424825.0, "volume_price": 2182042.0, "year": "2023", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.59, "per": 17.86}, {"date": "20230125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 31.95, "fluc_ratio": 3.52, "high_price": 940.63, "last_price": 940.41, "low_price": 921.52, "month": "01", "start_price": 921.52, "total_price": 112703768.0, "volume": 404712.0, "volume_price": 3568962.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230126", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.18, "fluc_ratio": 0.87, "high_price": 953.93, "last_price": 948.59, "low_price": 942.77, "month": "01", "start_price": 944.24, "total_price": 113805426.0, "volume": 459400.0, "volume_price": 4091909.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230127", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.67, "fluc_ratio": 0.39, "high_price": 953.48, "last_price": 952.26, "low_price": 946.78, "month": "01", "start_price": 951.66, "total_price": 114281246.0, "volume": 408536.0, "volume_price": 3389034.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.67, "per": 18.74}, {"date": "20230130", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.69, "fluc_ratio": 0.18, "high_price": 960.46, "last_price": 953.96, "low_price": 948.12, "month": "01", "start_price": 957.33, "total_price": 114667530.0, "volume": 490204.0, "volume_price": 3691491.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.67, "per": 18.77}, {"date": "20230131", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.36, "fluc_ratio": 0.35, "high_price": 957.66, "last_price": 957.32, "low_price": 943.62, "month": "01", "start_price": 948.87, "total_price": 115071417.0, "volume": 379935.0, "volume_price": 3425735.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.68, "per": 18.88}, {"date": "20230201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.48, "fluc_ratio": 0.78, "high_price": 968.46, "last_price": 964.8, "low_price": 959.51, "month": "02", "start_price": 963.41, "total_price": 115961333.0, "volume": 418389.0, "volume_price": 4245179.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.69, "per": 19.03}, {"date": "20230202", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.73, "fluc_ratio": 2.15, "high_price": 985.84, "last_price": 985.53, "low_price": 977.28, "month": "02", "start_price": 979.35, "total_price": 118458254.0, "volume": 468449.0, "volume_price": 3985352.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.73, "per": 19.44}, {"date": "20230203", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.64, "fluc_ratio": 0.47, "high_price": 991.01, "last_price": 990.17, "low_price": 983.06, "month": "02", "start_price": 986.73, "total_price": 119032375.0, "volume": 536780.0, "volume_price": 4263517.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.74, "per": 19.53}, {"date": "20230206", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.91, "fluc_ratio": -1.1, "high_price": 985.67, "last_price": 979.26, "low_price": 977.09, "month": "02", "start_price": 985.58, "total_price": 117739476.0, "volume": 442512.0, "volume_price": 3606906.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.72, "per": 19.3}, {"date": "20230207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.45, "fluc_ratio": 2.09, "high_price": 998.6, "last_price": 998.6, "low_price": 979.56, "month": "02", "start_price": 980.15, "total_price": 120319859.0, "volume": 609568.0, "volume_price": 4200216.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.75, "per": 19.71}, {"date": "20230208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.53, "fluc_ratio": 1.35, "high_price": 1012.13, "last_price": 1012.13, "low_price": 1004.17, "month": "02", "start_price": 1005.78, "total_price": 121953822.0, "volume": 746302.0, "volume_price": 4747211.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.78, "per": 20.0}, {"date": "20230209", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.1, "fluc_ratio": 0.41, "high_price": 1016.4, "last_price": 1016.23, "low_price": 1004.32, "month": "02", "start_price": 1005.1, "total_price": 122450233.0, "volume": 692646.0, "volume_price": 4406232.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.79, "per": 20.08}, {"date": "20230210", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -21.46, "fluc_ratio": -2.11, "high_price": 1013.36, "last_price": 994.77, "low_price": 993.18, "month": "02", "start_price": 1012.26, "total_price": 119885516.0, "volume": 549394.0, "volume_price": 4065505.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.75, "per": 19.66}, {"date": "20230213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.18, "fluc_ratio": -0.22, "high_price": 994.79, "last_price": 992.59, "low_price": 981.73, "month": "02", "start_price": 992.42, "total_price": 119633107.0, "volume": 565079.0, "volume_price": 4225036.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.74, "per": 19.62}, {"date": "20230214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.55, "fluc_ratio": 1.57, "high_price": 1009.73, "last_price": 1008.14, "low_price": 1001.47, "month": "02", "start_price": 1001.47, "total_price": 121606849.0, "volume": 664663.0, "volume_price": 4825103.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.77, "per": 19.94}, {"date": "20230215", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -23.99, "fluc_ratio": -2.38, "high_price": 1015.6, "last_price": 984.35, "low_price": 982.99, "month": "02", "start_price": 1013.86, "total_price": 119120382.0, "volume": 509834.0, "volume_price": 4249483.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.73, "per": 19.47}, {"date": "20230216", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 27.72, "fluc_ratio": 2.82, "high_price": 1012.07, "last_price": 1012.07, "low_price": 994.16, "month": "02", "start_price": 994.63, "total_price": 122478463.0, "volume": 487078.0, "volume_price": 3693715.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.79, "per": 20.09}, {"date": "20230217", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.68, "fluc_ratio": -1.65, "high_price": 1004.55, "last_price": 995.39, "low_price": 993.65, "month": "02", "start_price": 997.5, "total_price": 120641908.0, "volume": 293066.0, "volume_price": 3601695.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.76, "per": 19.74}, {"date": "20230220", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.67, "fluc_ratio": 1.27, "high_price": 1009.02, "last_price": 1008.06, "low_price": 990.47, "month": "02", "start_price": 998.92, "total_price": 122196642.0, "volume": 302742.0, "volume_price": 2909897.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.78, "per": 20.02}, {"date": "20230221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.93, "fluc_ratio": 0.59, "high_price": 1013.99, "last_price": 1013.99, "low_price": 1002.71, "month": "02", "start_price": 1007.41, "total_price": 122923691.0, "volume": 463430.0, "volume_price": 4106246.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.79, "per": 20.13}, {"date": "20230222", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -22.51, "fluc_ratio": -2.22, "high_price": 1003.17, "last_price": 991.48, "low_price": 987.85, "month": "02", "start_price": 997.85, "total_price": 120207793.0, "volume": 486426.0, "volume_price": 3946683.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.75, "per": 19.69}, {"date": "20230223", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.22, "fluc_ratio": 1.23, "high_price": 1004.19, "last_price": 1003.7, "low_price": 988.39, "month": "02", "start_price": 996.71, "total_price": 121707116.0, "volume": 423662.0, "volume_price": 4709420.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.77, "per": 19.94}, {"date": "20230224", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.64, "fluc_ratio": -0.06, "high_price": 1015.25, "last_price": 1003.06, "low_price": 995.32, "month": "02", "start_price": 1009.6, "total_price": 121555363.0, "volume": 661087.0, "volume_price": 5854534.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.77, "per": 19.94}, {"date": "20230227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.71, "fluc_ratio": -0.57, "high_price": 999.99, "last_price": 997.35, "low_price": 986.24, "month": "02", "start_price": 995.95, "total_price": 120857701.0, "volume": 409086.0, "volume_price": 4077426.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.76, "per": 19.83}, {"date": "20230228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.5, "fluc_ratio": 2.06, "high_price": 1019.78, "last_price": 1017.85, "low_price": 1000.63, "month": "02", "start_price": 1002.82, "total_price": 123343363.0, "volume": 440120.0, "volume_price": 4844750.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.8, "per": 20.25}, {"date": "20230302", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.39, "fluc_ratio": -1.61, "high_price": 1020.87, "last_price": 1001.46, "low_price": 1000.85, "month": "03", "start_price": 1020.87, "total_price": 121348534.0, "volume": 348910.0, "volume_price": 3681045.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.77, "per": 19.91}, {"date": "20230303", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.72, "fluc_ratio": 0.77, "high_price": 1014.09, "last_price": 1009.18, "low_price": 1005.08, "month": "03", "start_price": 1009.08, "total_price": 122285875.0, "volume": 375198.0, "volume_price": 3510003.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.79, "per": 20.07}, {"date": "20230306", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.56, "fluc_ratio": 1.15, "high_price": 1020.74, "last_price": 1020.74, "low_price": 1006.51, "month": "03", "start_price": 1016.27, "total_price": 123687786.0, "volume": 419888.0, "volume_price": 4027438.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.81, "per": 20.3}, {"date": "20230307", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.63, "fluc_ratio": -1.34, "high_price": 1018.57, "last_price": 1007.11, "low_price": 1006.6, "month": "03", "start_price": 1018.57, "total_price": 122315334.0, "volume": 418617.0, "volume_price": 3909725.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.78, "per": 20.03}, {"date": "20230308", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.06, "fluc_ratio": -1.2, "high_price": 1002.62, "last_price": 995.05, "low_price": 992.5, "month": "03", "start_price": 998.9, "total_price": 120861707.0, "volume": 362972.0, "volume_price": 3376236.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.76, "per": 19.84}, {"date": "20230309", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.16, "fluc_ratio": -1.12, "high_price": 1000.35, "last_price": 983.89, "low_price": 975.58, "month": "03", "start_price": 998.78, "total_price": 119741641.0, "volume": 457546.0, "volume_price": 4041144.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.75, "per": 19.63}, {"date": "20230310", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -21.5, "fluc_ratio": -2.19, "high_price": 970.79, "last_price": 962.39, "low_price": 957.4, "month": "03", "start_price": 969.09, "total_price": 117129693.0, "volume": 426253.0, "volume_price": 3542288.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.71, "per": 19.19}, {"date": "20230313", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.1, "fluc_ratio": -0.01, "high_price": 962.29, "last_price": 962.29, "low_price": 937.55, "month": "03", "start_price": 958.02, "total_price": 117123487.0, "volume": 448007.0, "volume_price": 2830432.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.71, "per": 19.19}, {"date": "20230314", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -42.26, "fluc_ratio": -4.39, "high_price": 959.35, "last_price": 920.03, "low_price": 920.03, "month": "03", "start_price": 958.87, "total_price": 111983703.0, "volume": 454764.0, "volume_price": 3153580.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.63, "per": 18.34}, {"date": "20230315", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.04, "fluc_ratio": 1.85, "high_price": 945.12, "last_price": 937.07, "low_price": 933.24, "month": "03", "start_price": 938.82, "total_price": 114055932.0, "volume": 436606.0, "volume_price": 3149878.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.66, "per": 18.68}, {"date": "20230316", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.6, "fluc_ratio": 1.02, "high_price": 952.64, "last_price": 946.67, "low_price": 922.26, "month": "03", "start_price": 933.54, "total_price": 114474855.0, "volume": 469224.0, "volume_price": 4006715.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.68, "per": 18.88}, {"date": "20230317", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 31.18, "fluc_ratio": 3.29, "high_price": 979.07, "last_price": 977.85, "low_price": 961.83, "month": "03", "start_price": 962.11, "total_price": 118134908.0, "volume": 482496.0, "volume_price": 5408171.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.73, "per": 19.5}, {"date": "20230320", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.67, "fluc_ratio": -0.07, "high_price": 982.69, "last_price": 977.18, "low_price": 971.28, "month": "03", "start_price": 975.94, "total_price": 117757083.0, "volume": 466470.0, "volume_price": 3706094.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.73, "per": 19.49}, {"date": "20230321", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.14, "fluc_ratio": -0.42, "high_price": 987.18, "last_price": 973.04, "low_price": 971.95, "month": "03", "start_price": 984.44, "total_price": 117358039.0, "volume": 445832.0, "volume_price": 3842223.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.73, "per": 19.41}, {"date": "20230322", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.86, "fluc_ratio": 1.73, "high_price": 989.39, "last_price": 989.39, "low_price": 979.25, "month": "03", "start_price": 983.59, "total_price": 119293853.0, "volume": 465560.0, "volume_price": 4354518.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.76, "per": 19.71}, {"date": "20230323", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.17, "fluc_ratio": -0.32, "high_price": 995.81, "last_price": 986.22, "low_price": 978.9, "month": "03", "start_price": 980.57, "total_price": 118850501.0, "volume": 446908.0, "volume_price": 5282683.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.75, "per": 19.55}, {"date": "20230324", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 33.1, "fluc_ratio": 3.35, "high_price": 1020.23, "last_price": 1020.23, "low_price": 995.53, "month": "03", "start_price": 996.81, "total_price": 122914034.0, "volume": 728139.0, "volume_price": 6599305.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.81, "per": 20.19}, {"date": "20230327", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.08, "fluc_ratio": 0.69, "high_price": 1033.5, "last_price": 1027.31, "low_price": 1017.42, "month": "03", "start_price": 1030.29, "total_price": 123755010.0, "volume": 495179.0, "volume_price": 4906328.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.83, "per": 20.33}, {"date": "20230328", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.03, "fluc_ratio": 1.56, "high_price": 1043.34, "last_price": 1043.34, "low_price": 1025.49, "month": "03", "start_price": 1028.96, "total_price": 125776055.0, "volume": 509259.0, "volume_price": 4900025.0, "year": "2023", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.85, "per": 20.64}, {"date": "20230329", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.03, "fluc_ratio": 0.39, "high_price": 1048.48, "last_price": 1047.37, "low_price": 1035.25, "month": "03", "start_price": 1046.94, "total_price": 126378723.0, "volume": 557070.0, "volume_price": 4664002.0, "year": "2023", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.86, "per": 20.72}, {"date": "20230330", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.8, "fluc_ratio": 1.13, "high_price": 1063.74, "last_price": 1059.17, "low_price": 1054.47, "month": "03", "start_price": 1059.23, "total_price": 127868515.0, "volume": 704515.0, "volume_price": 5446536.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.88, "per": 20.97}, {"date": "20230331", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.43, "fluc_ratio": -0.7, "high_price": 1062.68, "last_price": 1051.74, "low_price": 1044.04, "month": "03", "start_price": 1062.68, "total_price": 127069467.0, "volume": 451264.0, "volume_price": 4187762.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.87, "per": 20.65}, {"date": "20230403", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.3, "fluc_ratio": 0.69, "high_price": 1060.04, "last_price": 1059.04, "low_price": 1045.65, "month": "04", "start_price": 1050.58, "total_price": 127923393.0, "volume": 408723.0, "volume_price": 4353600.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.89, "per": 20.38}, {"date": "20230404", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.68, "fluc_ratio": -0.82, "high_price": 1063.29, "last_price": 1050.36, "low_price": 1044.59, "month": "04", "start_price": 1056.11, "total_price": 127076507.0, "volume": 398430.0, "volume_price": 3832160.0, "year": "2023", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.87, "per": 20.21}, {"date": "20230405", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.04, "fluc_ratio": 1.34, "high_price": 1064.3, "last_price": 1064.3, "low_price": 1051.48, "month": "04", "start_price": 1053.34, "total_price": 128741817.0, "volume": 483425.0, "volume_price": 4095643.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.9, "per": 20.49}, {"date": "20230406", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -23.46, "fluc_ratio": -2.2, "high_price": 1055.26, "last_price": 1041.1, "low_price": 1036.49, "month": "04", "start_price": 1055.26, "total_price": 126009431.0, "volume": 517740.0, "volume_price": 3513465.0, "year": "2023", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.86, "per": 20.04}, {"date": "20230407", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 21.17, "fluc_ratio": 2.03, "high_price": 1062.63, "last_price": 1062.27, "low_price": 1048.26, "month": "04", "start_price": 1050.31, "total_price": 128547305.0, "volume": 511079.0, "volume_price": 4060637.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.89, "per": 20.45}, {"date": "20230410", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.2, "fluc_ratio": -1.43, "high_price": 1064.34, "last_price": 1047.36, "low_price": 1042.85, "month": "04", "start_price": 1064.34, "total_price": 126803422.0, "volume": 582312.0, "volume_price": 4445091.0, "year": "2023", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.87, "per": 20.16}, {"date": "20230411", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.75, "fluc_ratio": 1.31, "high_price": 1061.37, "last_price": 1061.11, "low_price": 1037.48, "month": "04", "start_price": 1049.43, "total_price": 129899518.0, "volume": 470834.0, "volume_price": 4956871.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.89, "per": 20.43}, {"date": "20230412", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.97, "fluc_ratio": -0.94, "high_price": 1060.08, "last_price": 1051.14, "low_price": 1044.83, "month": "04", "start_price": 1060.08, "total_price": 128680526.0, "volume": 657081.0, "volume_price": 4006302.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.87, "per": 20.23}, {"date": "20230413", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.56, "fluc_ratio": 0.72, "high_price": 1058.7, "last_price": 1058.7, "low_price": 1034.96, "month": "04", "start_price": 1046.52, "total_price": 129531789.0, "volume": 582865.0, "volume_price": 4106896.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.89, "per": 20.38}, {"date": "20230414", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.51, "fluc_ratio": 0.8, "high_price": 1072.64, "last_price": 1067.21, "low_price": 1062.29, "month": "04", "start_price": 1070.09, "total_price": 130581212.0, "volume": 480823.0, "volume_price": 3590409.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.9, "per": 20.55}, {"date": "20230417", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.42, "fluc_ratio": 0.04, "high_price": 1067.63, "last_price": 1067.63, "low_price": 1056.35, "month": "04", "start_price": 1066.56, "total_price": 130645075.0, "volume": 477905.0, "volume_price": 3069021.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.9, "per": 20.55}, {"date": "20230418", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.98, "fluc_ratio": -0.65, "high_price": 1068.36, "last_price": 1060.65, "low_price": 1056.51, "month": "04", "start_price": 1068.36, "total_price": 129799936.0, "volume": 699318.0, "volume_price": 3910647.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.89, "per": 20.42}, {"date": "20230419", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.71, "fluc_ratio": 0.73, "high_price": 1074.07, "last_price": 1068.36, "low_price": 1063.42, "month": "04", "start_price": 1065.04, "total_price": 130746789.0, "volume": 795661.0, "volume_price": 4680755.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.91, "per": 20.56}, {"date": "20230420", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -34.93, "fluc_ratio": -3.27, "high_price": 1061.38, "last_price": 1033.43, "low_price": 1031.89, "month": "04", "start_price": 1061.38, "total_price": 126494018.0, "volume": 928283.0, "volume_price": 3938377.0, "year": "2023", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.84, "per": 19.88}, {"date": "20230421", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.66, "fluc_ratio": -0.93, "high_price": 1042.77, "last_price": 1023.77, "low_price": 1019.54, "month": "04", "start_price": 1031.38, "total_price": 125317905.0, "volume": 731772.0, "volume_price": 4060650.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.82, "per": 19.69}, {"date": "20230424", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -19.08, "fluc_ratio": -1.86, "high_price": 1021.36, "last_price": 1004.69, "low_price": 1001.01, "month": "04", "start_price": 1021.36, "total_price": 122991550.0, "volume": 437849.0, "volume_price": 2920424.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.79, "per": 19.33}, {"date": "20230425", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -19.2, "fluc_ratio": -1.91, "high_price": 1009.34, "last_price": 985.49, "low_price": 972.04, "month": "04", "start_price": 1006.04, "total_price": 120659723.0, "volume": 493968.0, "volume_price": 3093869.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.76, "per": 18.96}, {"date": "20230426", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.55, "fluc_ratio": -0.56, "high_price": 999.38, "last_price": 979.94, "low_price": 978.37, "month": "04", "start_price": 982.08, "total_price": 120106587.0, "volume": 321793.0, "volume_price": 2670766.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.75, "per": 18.86}, {"date": "20230427", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.57, "fluc_ratio": 1.18, "high_price": 992.84, "last_price": 991.74, "low_price": 971.14, "month": "04", "start_price": 982.43, "total_price": 121630132.0, "volume": 640224.0, "volume_price": 2774014.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.77, "per": 19.09}, {"date": "20230428", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.62, "fluc_ratio": -0.97, "high_price": 999.97, "last_price": 982.12, "low_price": 979.68, "month": "04", "start_price": 999.97, "total_price": 121052113.0, "volume": 421011.0, "volume_price": 2888326.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.76, "per": 18.94}, {"date": "20230502", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.67, "fluc_ratio": 1.29, "high_price": 994.79, "last_price": 994.79, "low_price": 979.53, "month": "05", "start_price": 983.33, "total_price": 112955505.0, "volume": 283095.0, "volume_price": 1872485.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.68, "per": 34.97}, {"date": "20230503", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.94, "fluc_ratio": -0.2, "high_price": 997.27, "last_price": 992.85, "low_price": 983.93, "month": "05", "start_price": 986.29, "total_price": 112769886.0, "volume": 327559.0, "volume_price": 1885525.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.68, "per": 34.91}, {"date": "20230504", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.09, "fluc_ratio": -0.71, "high_price": 990.83, "last_price": 985.76, "low_price": 981.44, "month": "05", "start_price": 990.33, "total_price": 111991207.0, "volume": 444466.0, "volume_price": 2145993.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.67, "per": 34.65}, {"date": "20230508", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.16, "fluc_ratio": 1.03, "high_price": 1002.02, "last_price": 995.92, "low_price": 992.84, "month": "05", "start_price": 992.96, "total_price": 113165779.0, "volume": 540934.0, "volume_price": 2838463.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.68, "per": 35.02}, {"date": "20230509", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.76, "fluc_ratio": -1.18, "high_price": 993.66, "last_price": 984.16, "low_price": 974.04, "month": "05", "start_price": 993.28, "total_price": 111884750.0, "volume": 410069.0, "volume_price": 2217237.0, "year": "2023"}, {"date": "20230510", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.1, "fluc_ratio": -0.62, "high_price": 989.53, "last_price": 978.06, "low_price": 975.16, "month": "05", "start_price": 984.07, "total_price": 111264704.0, "volume": 383342.0, "volume_price": 1847900.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.65, "per": 34.37}, {"date": "20230511", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.01, "fluc_ratio": -0.1, "high_price": 990.62, "last_price": 977.05, "low_price": 975.32, "month": "05", "start_price": 984.8, "total_price": 111138064.0, "volume": 659497.0, "volume_price": 2096354.0, "year": "2023"}, {"date": "20230512", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.21, "fluc_ratio": -0.23, "high_price": 978.22, "last_price": 974.84, "low_price": 969.15, "month": "05", "start_price": 977.02, "total_price": 110899284.0, "volume": 845397.0, "volume_price": 2441283.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.65, "per": 34.24}, {"date": "20230515", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.05, "fluc_ratio": -1.13, "high_price": 972.41, "last_price": 963.79, "low_price": 957.69, "month": "05", "start_price": 972.41, "total_price": 109644520.0, "volume": 257064.0, "volume_price": 2129880.0, "year": "2023", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.63, "per": 33.82}, {"date": "20230516", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.05, "fluc_ratio": -0.21, "high_price": 973.59, "last_price": 961.74, "low_price": 960.5, "month": "05", "start_price": 969.32, "total_price": 109413620.0, "volume": 300073.0, "volume_price": 2191282.0, "year": "2023", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.62, "per": 33.76}, {"date": "20230517", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.38, "fluc_ratio": 1.91, "high_price": 980.17, "last_price": 980.12, "low_price": 959.89, "month": "05", "start_price": 962.51, "total_price": 111713010.0, "volume": 302146.0, "volume_price": 2341834.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.66, "per": 34.41}, {"date": "20230518", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.64, "fluc_ratio": 1.19, "high_price": 992.02, "last_price": 991.76, "low_price": 985.31, "month": "05", "start_price": 985.31, "total_price": 113017628.0, "volume": 407966.0, "volume_price": 2628761.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.68, "per": 34.81}, {"date": "20230519", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 25.08, "fluc_ratio": 2.53, "high_price": 1017.87, "last_price": 1016.84, "low_price": 1000.5, "month": "05", "start_price": 1000.5, "total_price": 116198497.0, "volume": 420412.0, "volume_price": 4171307.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.72, "per": 35.73}, {"date": "20230522", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.03, "fluc_ratio": 0.3, "high_price": 1023.16, "last_price": 1020.44, "low_price": 1012.44, "month": "05", "start_price": 1016.99, "total_price": 116441606.0, "volume": 245698.0, "volume_price": 2194757.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.73, "per": 36.02}, {"date": "20230523", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.4, "fluc_ratio": 0.24, "high_price": 1024.98, "last_price": 1022.84, "low_price": 1017.74, "month": "05", "start_price": 1021.4, "total_price": 116904431.0, "volume": 346177.0, "volume_price": 3048937.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.74, "per": 36.13}, {"date": "20230524", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.43, "fluc_ratio": -0.73, "high_price": 1019.27, "last_price": 1015.29, "low_price": 1010.91, "month": "05", "start_price": 1014.27, "total_price": 117095049.0, "volume": 247296.0, "volume_price": 2599587.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.72, "per": 35.87}, {"date": "20230525", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.04, "fluc_ratio": 0.0, "high_price": 1027.55, "last_price": 1015.33, "low_price": 1012.92, "month": "05", "start_price": 1025.68, "total_price": 117111532.0, "volume": 369831.0, "volume_price": 2713965.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.74, "per": 35.86}, {"date": "20230526", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.11, "fluc_ratio": -0.21, "high_price": 1026.18, "last_price": 1012.96, "low_price": 1012.46, "month": "05", "start_price": 1021.69, "total_price": 116847075.0, "volume": 419638.0, "volume_price": 3062205.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.73, "per": 35.81}, {"date": "20230530", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.77, "fluc_ratio": 1.85, "high_price": 1031.79, "last_price": 1031.73, "low_price": 1021.9, "month": "05", "start_price": 1024.86, "total_price": 119019526.0, "volume": 524062.0, "volume_price": 2991472.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.77, "per": 36.47}, {"date": "20230531", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.84, "fluc_ratio": 0.28, "high_price": 1042.01, "last_price": 1034.58, "low_price": 1025.28, "month": "05", "start_price": 1031.19, "total_price": 119349265.0, "volume": 441209.0, "volume_price": 2928625.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.77, "per": 36.57}, {"date": "20230601", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.41, "fluc_ratio": 0.52, "high_price": 1040.35, "last_price": 1040.35, "low_price": 1027.91, "month": "06", "start_price": 1031.3, "total_price": 120024101.0, "volume": 330046.0, "volume_price": 2352020.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.78, "per": 36.79}, {"date": "20230602", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.67, "fluc_ratio": -0.06, "high_price": 1047.12, "last_price": 1040.2, "low_price": 1036.98, "month": "06", "start_price": 1045.05, "total_price": 120014475.0, "volume": 364503.0, "volume_price": 2551929.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.78, "per": 36.78}, {"date": "20230605", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.56, "fluc_ratio": 0.05, "high_price": 1043.73, "last_price": 1040.76, "low_price": 1031.08, "month": "06", "start_price": 1041.29, "total_price": 120081535.0, "volume": 386218.0, "volume_price": 2031591.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.78, "per": 36.8}, {"date": "20230607", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.14, "fluc_ratio": 0.49, "high_price": 1049.37, "last_price": 1045.9, "low_price": 1041.28, "month": "06", "start_price": 1042.48, "total_price": 120678376.0, "volume": 361805.0, "volume_price": 2560328.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.79, "per": 36.98}, {"date": "20230608", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.33, "fluc_ratio": -0.22, "high_price": 1043.3, "last_price": 1043.13, "low_price": 1033.56, "month": "06", "start_price": 1042.79, "total_price": 120385845.0, "volume": 363635.0, "volume_price": 2397729.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.79, "per": 36.91}, {"date": "20230609", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.56, "fluc_ratio": 1.11, "high_price": 1055.44, "last_price": 1054.69, "low_price": 1043.22, "month": "06", "start_price": 1047.06, "total_price": 121491703.0, "volume": 333940.0, "volume_price": 2354096.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.78, "per": 47.12}, {"date": "20230612", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.82, "fluc_ratio": -0.36, "high_price": 1058.39, "last_price": 1050.87, "low_price": 1046.62, "month": "06", "start_price": 1057.87, "total_price": 121190692.0, "volume": 343937.0, "volume_price": 2636351.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.78, "per": 46.94}, {"date": "20230613", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.22, "fluc_ratio": 0.97, "high_price": 1065.54, "last_price": 1061.0, "low_price": 1058.12, "month": "06", "start_price": 1058.12, "total_price": 122363233.0, "volume": 319875.0, "volume_price": 3018917.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.79, "per": 47.45}, {"date": "20230614", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -17.82, "fluc_ratio": -1.68, "high_price": 1063.89, "last_price": 1043.76, "low_price": 1035.09, "month": "06", "start_price": 1063.89, "total_price": 120375011.0, "volume": 477861.0, "volume_price": 3117447.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.76, "per": 46.62}, {"date": "20230615", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.88, "fluc_ratio": 1.04, "high_price": 1060.27, "last_price": 1054.1, "low_price": 1038.14, "month": "06", "start_price": 1048.78, "total_price": 121572739.0, "volume": 351466.0, "volume_price": 2997297.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.78, "per": 47.13}, {"date": "20230616", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.51, "fluc_ratio": 0.52, "high_price": 1064.45, "last_price": 1060.06, "low_price": 1056.56, "month": "06", "start_price": 1058.7, "total_price": 122259508.0, "volume": 271214.0, "volume_price": 2289707.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.79, "per": 47.39}, {"date": "20230619", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.58, "fluc_ratio": -0.15, "high_price": 1061.63, "last_price": 1058.58, "low_price": 1048.76, "month": "06", "start_price": 1061.63, "total_price": 122093142.0, "volume": 263524.0, "volume_price": 2347179.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.79, "per": 47.32}, {"date": "20230620", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.31, "fluc_ratio": 0.41, "high_price": 1062.89, "last_price": 1062.89, "low_price": 1051.31, "month": "06", "start_price": 1057.73, "total_price": 121622603.0, "volume": 451723.0, "volume_price": 2928893.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.8, "per": 49.88}, {"date": "20230621", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.91, "fluc_ratio": -1.59, "high_price": 1066.38, "last_price": 1046.21, "low_price": 1045.57, "month": "06", "start_price": 1062.74, "total_price": 119713852.0, "volume": 348084.0, "volume_price": 2836747.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.77, "per": 49.07}, {"date": "20230622", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.61, "fluc_ratio": -0.15, "high_price": 1051.85, "last_price": 1044.24, "low_price": 1038.34, "month": "06", "start_price": 1039.71, "total_price": 119495230.0, "volume": 320559.0, "volume_price": 2362396.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.77, "per": 48.98}, {"date": "20230623", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.55, "fluc_ratio": 0.15, "high_price": 1054.0, "last_price": 1045.52, "low_price": 1040.21, "month": "06", "start_price": 1047.51, "total_price": 119736546.0, "volume": 314624.0, "volume_price": 2801684.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.77, "per": 49.1}, {"date": "20230626", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.7, "fluc_ratio": 1.31, "high_price": 1059.71, "last_price": 1059.07, "low_price": 1035.28, "month": "06", "start_price": 1044.76, "total_price": 121286442.0, "volume": 461467.0, "volume_price": 3519978.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.79, "per": 49.71}, {"date": "20230627", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.13, "fluc_ratio": -0.01, "high_price": 1058.93, "last_price": 1058.29, "low_price": 1049.3, "month": "06", "start_price": 1057.4, "total_price": 121245445.0, "volume": 440660.0, "volume_price": 2875211.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.79, "per": 49.26}, {"date": "20230628", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.53, "fluc_ratio": -0.24, "high_price": 1067.5, "last_price": 1056.03, "low_price": 1055.71, "month": "06", "start_price": 1065.62, "total_price": 121017921.0, "volume": 370724.0, "volume_price": 3082588.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.79, "per": 49.15}, {"date": "20230629", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.73, "fluc_ratio": -0.26, "high_price": 1063.22, "last_price": 1053.44, "low_price": 1050.73, "month": "06", "start_price": 1060.06, "total_price": 120832639.0, "volume": 416101.0, "volume_price": 3766751.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.78, "per": 49.0}, {"date": "20230630", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.05, "fluc_ratio": -0.48, "high_price": 1052.45, "last_price": 1048.39, "low_price": 1033.29, "month": "06", "start_price": 1052.45, "total_price": 120354338.0, "volume": 315988.0, "volume_price": 3448511.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.78, "per": 48.72}, {"date": "20230703", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.79, "fluc_ratio": 1.7, "high_price": 1069.71, "last_price": 1065.19, "low_price": 1052.72, "month": "07", "start_price": 1053.09, "total_price": 122268974.0, "volume": 303520.0, "volume_price": 3062903.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.81, "per": 49.63}, {"date": "20230704", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.23, "fluc_ratio": -0.02, "high_price": 1066.11, "last_price": 1064.96, "low_price": 1055.03, "month": "07", "start_price": 1063.75, "total_price": 122284859.0, "volume": 319982.0, "volume_price": 3047763.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.81, "per": 49.62}, {"date": "20230705", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.38, "fluc_ratio": -0.69, "high_price": 1068.11, "last_price": 1057.58, "low_price": 1055.65, "month": "07", "start_price": 1066.11, "total_price": 121442789.0, "volume": 344731.0, "volume_price": 3531808.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.79, "per": 49.25}, {"date": "20230706", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -32.05, "fluc_ratio": -3.03, "high_price": 1053.39, "last_price": 1025.53, "low_price": 1023.85, "month": "07", "start_price": 1052.07, "total_price": 118030820.0, "volume": 272538.0, "volume_price": 3058444.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.74, "per": 47.77}, {"date": "20230707", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.2, "fluc_ratio": -0.99, "high_price": 1025.78, "last_price": 1015.33, "low_price": 1010.46, "month": "07", "start_price": 1022.08, "total_price": 116889073.0, "volume": 335157.0, "volume_price": 2324089.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.73, "per": 47.52}, {"date": "20230710", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.03, "fluc_ratio": -1.28, "high_price": 1014.49, "last_price": 1002.3, "low_price": 999.97, "month": "07", "start_price": 1014.44, "total_price": 115403740.0, "volume": 297656.0, "volume_price": 2513516.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.7, "per": 46.9}, {"date": "20230711", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 24.77, "fluc_ratio": 2.47, "high_price": 1027.07, "last_price": 1027.07, "low_price": 1009.95, "month": "07", "start_price": 1009.95, "total_price": 118257840.0, "volume": 206964.0, "volume_price": 1949128.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.75, "per": 48.1}, {"date": "20230712", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.43, "fluc_ratio": 1.11, "high_price": 1039.11, "last_price": 1039.11, "low_price": 1027.31, "month": "07", "start_price": 1029.76, "total_price": 119705988.0, "volume": 283198.0, "volume_price": 2712876.0, "year": "2023"}, {"date": "20230713", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.28, "fluc_ratio": 2.14, "high_price": 1062.73, "last_price": 1061.39, "low_price": 1049.52, "month": "07", "start_price": 1049.52, "total_price": 122363148.0, "volume": 256612.0, "volume_price": 3512418.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.81, "per": 49.71}, {"date": "20230714", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.14, "fluc_ratio": 0.86, "high_price": 1077.95, "last_price": 1070.53, "low_price": 1064.66, "month": "07", "start_price": 1070.2, "total_price": 123426129.0, "volume": 357335.0, "volume_price": 4544573.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.82, "per": 47.69}, {"date": "20230717", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.45, "fluc_ratio": 1.35, "high_price": 1086.23, "last_price": 1084.98, "low_price": 1058.61, "month": "07", "start_price": 1065.08, "total_price": 125082737.0, "volume": 372305.0, "volume_price": 4215625.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.85, "per": 48.35}, {"date": "20230718", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.49, "fluc_ratio": 0.05, "high_price": 1090.42, "last_price": 1085.47, "low_price": 1075.6, "month": "07", "start_price": 1090.17, "total_price": 125213334.0, "volume": 334589.0, "volume_price": 3797581.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.85, "per": 48.39}, {"date": "20230719", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.62, "fluc_ratio": -0.98, "high_price": 1093.63, "last_price": 1075.38, "low_price": 1068.71, "month": "07", "start_price": 1091.98, "total_price": 124248735.0, "volume": 328366.0, "volume_price": 4606893.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.84, "per": 47.98}, {"date": "20230720", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.96, "fluc_ratio": 1.11, "high_price": 1089.17, "last_price": 1088.19, "low_price": 1067.2, "month": "07", "start_price": 1075.1, "total_price": 126067279.0, "volume": 265713.0, "volume_price": 3342839.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.86, "per": 48.86}, {"date": "20230721", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -19.03, "fluc_ratio": -1.75, "high_price": 1076.77, "last_price": 1069.85, "low_price": 1063.37, "month": "07", "start_price": 1073.8, "total_price": 123950443.0, "volume": 238945.0, "volume_price": 3198864.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.83, "per": 48.08}, {"date": "20230724", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -20.03, "fluc_ratio": -1.87, "high_price": 1064.73, "last_price": 1049.82, "low_price": 1041.59, "month": "07", "start_price": 1064.73, "total_price": 121635907.0, "volume": 274030.0, "volume_price": 3102998.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.79, "per": 47.18}, {"date": "20230725", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.92, "fluc_ratio": -1.33, "high_price": 1056.53, "last_price": 1035.72, "low_price": 1033.46, "month": "07", "start_price": 1048.52, "total_price": 120012317.0, "volume": 288872.0, "volume_price": 3291729.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.77, "per": 46.52}, {"date": "20230726", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -44.74, "fluc_ratio": -4.32, "high_price": 1037.24, "last_price": 990.14, "low_price": 982.22, "month": "07", "start_price": 1037.18, "total_price": 114866549.0, "volume": 355397.0, "volume_price": 4295951.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.69, "per": 44.48}, {"date": "20230727", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 39.19, "fluc_ratio": 3.96, "high_price": 1031.21, "last_price": 1028.93, "low_price": 993.47, "month": "07", "start_price": 993.47, "total_price": 119559441.0, "volume": 235780.0, "volume_price": 3429461.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.76, "per": 46.48}, {"date": "20230728", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 23.23, "fluc_ratio": 2.26, "high_price": 1052.31, "last_price": 1052.16, "low_price": 1028.63, "month": "07", "start_price": 1034.27, "total_price": 122271050.0, "volume": 201876.0, "volume_price": 3129798.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.8, "per": 47.35}, {"date": "20230731", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.13, "fluc_ratio": 1.15, "high_price": 1066.12, "last_price": 1064.29, "low_price": 1049.03, "month": "07", "start_price": 1058.27, "total_price": 123685639.0, "volume": 243970.0, "volume_price": 3297165.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.82, "per": 47.91}, {"date": "20230801", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.49, "fluc_ratio": 1.36, "high_price": 1078.78, "last_price": 1078.78, "low_price": 1063.2, "month": "08", "start_price": 1063.93, "total_price": 125380494.0, "volume": 339048.0, "volume_price": 4882534.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.85, "per": 48.61}, {"date": "20230802", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -32.08, "fluc_ratio": -2.97, "high_price": 1077.36, "last_price": 1047.5, "low_price": 1041.77, "month": "08", "start_price": 1072.63, "total_price": 121761913.0, "volume": 285201.0, "volume_price": 3582608.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.8, "per": 47.16}, {"date": "20230803", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.33, "fluc_ratio": -0.7, "high_price": 1041.43, "last_price": 1040.17, "low_price": 1018.88, "month": "08", "start_price": 1040.25, "total_price": 121022131.0, "volume": 341266.0, "volume_price": 3577856.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.78, "per": 46.85}, {"date": "20230804", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.74, "fluc_ratio": 0.07, "high_price": 1044.7, "last_price": 1041.31, "low_price": 1033.34, "month": "08", "start_price": 1038.51, "total_price": 121278578.0, "volume": 363650.0, "volume_price": 3330756.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.79, "per": 47.03}, {"date": "20230807", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.08, "fluc_ratio": -0.68, "high_price": 1044.76, "last_price": 1034.32, "low_price": 1030.65, "month": "08", "start_price": 1037.28, "total_price": 121785196.0, "volume": 363922.0, "volume_price": 3614964.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.78, "per": 46.71}, {"date": "20230808", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.95, "fluc_ratio": -1.16, "high_price": 1043.42, "last_price": 1022.37, "low_price": 1016.96, "month": "08", "start_price": 1042.83, "total_price": 120385833.0, "volume": 371048.0, "volume_price": 3560556.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.78, "per": 51.32}, {"date": "20230809", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.67, "fluc_ratio": 0.95, "high_price": 1034.77, "last_price": 1032.04, "low_price": 1018.65, "month": "08", "start_price": 1020.16, "total_price": 121523970.0, "volume": 253476.0, "volume_price": 2407176.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.79, "per": 51.78}, {"date": "20230810", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.48, "fluc_ratio": -1.31, "high_price": 1022.83, "last_price": 1018.32, "low_price": 1005.71, "month": "08", "start_price": 1022.83, "total_price": 120021165.0, "volume": 249619.0, "volume_price": 2697902.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.77, "per": 51.11}, {"date": "20230811", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.01, "fluc_ratio": 1.08, "high_price": 1035.44, "last_price": 1029.33, "low_price": 1017.1, "month": "08", "start_price": 1017.73, "total_price": 121335615.0, "volume": 422020.0, "volume_price": 3013680.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.79, "per": 51.68}, {"date": "20230814", "market": "KOSDAQ", "name": "코스닥 IT", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.78, "per": 51.47}, {"date": "20230816", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.21, "fluc_ratio": -1.58, "high_price": 1027.26, "last_price": 1009.34, "low_price": 1008.7, "month": "08", "start_price": 1023.47, "total_price": 118915989.0, "volume": 332750.0, "volume_price": 3399058.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.75, "per": 50.66}, {"date": "20230817", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.65, "fluc_ratio": 0.56, "high_price": 1017.45, "last_price": 1014.99, "low_price": 987.84, "month": "08", "start_price": 1002.45, "total_price": 119565287.0, "volume": 360952.0, "volume_price": 2828129.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.76, "per": 50.94}, {"date": "20230818", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.66, "fluc_ratio": -0.07, "high_price": 1023.21, "last_price": 1014.33, "low_price": 994.1, "month": "08", "start_price": 999.9, "total_price": 119411609.0, "volume": 365322.0, "volume_price": 3222410.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.76, "per": 50.91}, {"date": "20230821", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.07, "fluc_ratio": 0.11, "high_price": 1023.29, "last_price": 1015.42, "low_price": 1014.06, "month": "08", "start_price": 1020.49, "total_price": 119546531.0, "volume": 285673.0, "volume_price": 2565187.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.76, "per": 50.94}, {"date": "20230822", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.8, "fluc_ratio": -0.87, "high_price": 1026.59, "last_price": 1006.1, "low_price": 1003.7, "month": "08", "start_price": 1025.42, "total_price": 118626746.0, "volume": 431481.0, "volume_price": 3555542.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.75, "per": 50.52}, {"date": "20230823", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.71, "fluc_ratio": -0.57, "high_price": 1011.26, "last_price": 1000.39, "low_price": 998.19, "month": "08", "start_price": 1003.38, "total_price": 117971324.0, "volume": 468533.0, "volume_price": 3643814.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.74, "per": 50.47}, {"date": "20230824", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.85, "fluc_ratio": 2.08, "high_price": 1026.71, "last_price": 1021.24, "low_price": 1012.84, "month": "08", "start_price": 1014.35, "total_price": 120637942.0, "volume": 522269.0, "volume_price": 5156434.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.78, "per": 51.53}, {"date": "20230825", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -20.62, "fluc_ratio": -2.02, "high_price": 1010.82, "last_price": 1000.62, "low_price": 998.4, "month": "08", "start_price": 1006.9, "total_price": 118219321.0, "volume": 262044.0, "volume_price": 2644232.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.74, "per": 50.69}, {"date": "20230828", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.3, "fluc_ratio": 0.93, "high_price": 1010.04, "last_price": 1009.92, "low_price": 1000.62, "month": "08", "start_price": 1000.62, "total_price": 119314568.0, "volume": 303554.0, "volume_price": 2802701.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.76, "per": 51.18}, {"date": "20230829", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.89, "fluc_ratio": 2.07, "high_price": 1030.92, "last_price": 1030.9, "low_price": 1015.71, "month": "08", "start_price": 1015.71, "total_price": 121788191.0, "volume": 487871.0, "volume_price": 4414794.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.8, "per": 52.26}, {"date": "20230830", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.28, "fluc_ratio": 1.77, "high_price": 1052.38, "last_price": 1049.18, "low_price": 1040.66, "month": "08", "start_price": 1042.01, "total_price": 123944693.0, "volume": 477737.0, "volume_price": 4808104.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.83, "per": 53.15}, {"date": "20230831", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.52, "fluc_ratio": 0.24, "high_price": 1054.61, "last_price": 1051.52, "low_price": 1048.71, "month": "08", "start_price": 1051.49, "total_price": 124349677.0, "volume": 453937.0, "volume_price": 3846770.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.83, "per": 53.23}, {"date": "20230901", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.63, "fluc_ratio": 1.96, "high_price": 1072.51, "last_price": 1072.16, "low_price": 1051.62, "month": "09", "start_price": 1051.62, "total_price": 126759739.0, "volume": 388326.0, "volume_price": 5308367.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.87, "per": 54.26}, {"date": "20230904", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.65, "fluc_ratio": -0.06, "high_price": 1078.53, "last_price": 1071.51, "low_price": 1065.28, "month": "09", "start_price": 1078.53, "total_price": 126696202.0, "volume": 449402.0, "volume_price": 5198936.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.87, "per": 54.24}, {"date": "20230905", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.48, "fluc_ratio": 0.79, "high_price": 1080.53, "last_price": 1080.44, "low_price": 1067.89, "month": "09", "start_price": 1071.92, "total_price": 127774542.0, "volume": 411326.0, "volume_price": 5219808.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.88, "per": 54.66}, {"date": "20230906", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.82, "fluc_ratio": -0.82, "high_price": 1079.8, "last_price": 1071.45, "low_price": 1068.79, "month": "09", "start_price": 1079.8, "total_price": 126714656.0, "volume": 415493.0, "volume_price": 4903968.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.87, "per": 54.26}, {"date": "20230907", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.89, "fluc_ratio": -0.18, "high_price": 1076.87, "last_price": 1069.58, "low_price": 1064.22, "month": "09", "start_price": 1066.28, "total_price": 126622882.0, "volume": 487814.0, "volume_price": 5524001.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.86, "per": 54.16}, {"date": "20230908", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.88, "fluc_ratio": -0.74, "high_price": 1069.93, "last_price": 1061.08, "low_price": 1051.86, "month": "09", "start_price": 1067.87, "total_price": 125622077.0, "volume": 468152.0, "volume_price": 3537447.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.85, "per": 53.79}, {"date": "20230911", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.02, "fluc_ratio": -0.38, "high_price": 1064.19, "last_price": 1057.25, "low_price": 1050.4, "month": "09", "start_price": 1064.19, "total_price": 125172853.0, "volume": 313999.0, "volume_price": 3735913.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.84, "per": 53.57}, {"date": "20230912", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.56, "fluc_ratio": -0.9, "high_price": 1066.36, "last_price": 1047.69, "low_price": 1046.17, "month": "09", "start_price": 1062.25, "total_price": 124133239.0, "volume": 393633.0, "volume_price": 3765902.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.83, "per": 53.1}, {"date": "20230913", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.56, "fluc_ratio": -1.49, "high_price": 1057.14, "last_price": 1032.13, "low_price": 1027.13, "month": "09", "start_price": 1047.46, "total_price": 122280982.0, "volume": 337942.0, "volume_price": 3288424.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.8, "per": 52.29}, {"date": "20230914", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 23.31, "fluc_ratio": 2.26, "high_price": 1054.79, "last_price": 1054.79, "low_price": 1036.31, "month": "09", "start_price": 1038.31, "total_price": 124965213.0, "volume": 388681.0, "volume_price": 3480914.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.85, "per": 53.62}, {"date": "20230915", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.61, "fluc_ratio": -0.06, "high_price": 1062.08, "last_price": 1056.9, "low_price": 1053.91, "month": "09", "start_price": 1059.32, "total_price": 125222592.0, "volume": 324980.0, "volume_price": 2785688.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.85, "per": 53.66}, {"date": "20230918", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -19.1, "fluc_ratio": -1.8, "high_price": 1048.6, "last_price": 1039.12, "low_price": 1036.99, "month": "09", "start_price": 1045.31, "total_price": 123688970.0, "volume": 350177.0, "volume_price": 2736977.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.82, "per": 52.75}, {"date": "20230919", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.3, "fluc_ratio": -0.61, "high_price": 1044.35, "last_price": 1032.81, "low_price": 1030.03, "month": "09", "start_price": 1039.38, "total_price": 122919661.0, "volume": 402674.0, "volume_price": 3150135.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.78, "per": 90.36}, {"date": "20230920", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.88, "fluc_ratio": -1.25, "high_price": 1034.7, "last_price": 1019.63, "low_price": 1014.54, "month": "09", "start_price": 1031.92, "total_price": 121353846.0, "volume": 406454.0, "volume_price": 3357839.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.76, "per": 89.26}, {"date": "20230921", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -26.84, "fluc_ratio": -2.63, "high_price": 1016.03, "last_price": 992.79, "low_price": 991.5, "month": "09", "start_price": 1009.57, "total_price": 118170207.0, "volume": 387670.0, "volume_price": 3460364.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.72, "per": 86.93}, {"date": "20230922", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.78, "fluc_ratio": -0.38, "high_price": 991.94, "last_price": 989.01, "low_price": 977.89, "month": "09", "start_price": 981.7, "total_price": 117630876.0, "volume": 373162.0, "volume_price": 2966219.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.71, "per": 86.83}, {"date": "20230925", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.03, "fluc_ratio": -1.22, "high_price": 990.39, "last_price": 977.09, "low_price": 977.07, "month": "09", "start_price": 987.84, "total_price": 116530801.0, "volume": 328701.0, "volume_price": 3096752.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.69, "per": 85.85}, {"date": "20230926", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.74, "fluc_ratio": -1.3, "high_price": 982.54, "last_price": 964.35, "low_price": 962.58, "month": "09", "start_price": 981.35, "total_price": 115032476.0, "volume": 396405.0, "volume_price": 2697549.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.67, "per": 84.49}, {"date": "20230927", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.44, "fluc_ratio": 1.29, "high_price": 976.32, "last_price": 975.94, "low_price": 953.59, "month": "09", "start_price": 956.3, "total_price": 116756003.0, "volume": 259646.0, "volume_price": 2716003.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.69, "per": 85.53}, {"date": "20231004", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -30.67, "fluc_ratio": -3.14, "high_price": 963.95, "last_price": 944.77, "low_price": 943.5, "month": "10", "start_price": 963.95, "total_price": 113168843.0, "volume": 298183.0, "volume_price": 2436323.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.65, "per": 82.33}, {"date": "20231005", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.88, "fluc_ratio": -0.62, "high_price": 959.55, "last_price": 938.89, "low_price": 937.69, "month": "10", "start_price": 956.86, "total_price": 112483435.0, "volume": 377952.0, "volume_price": 2731543.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.64, "per": 81.76}, {"date": "20231006", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 19.77, "fluc_ratio": 2.11, "high_price": 959.77, "last_price": 958.66, "low_price": 943.17, "month": "10", "start_price": 943.17, "total_price": 115141292.0, "volume": 348346.0, "volume_price": 2473759.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.67, "per": 83.5}, {"date": "20231010", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -22.78, "fluc_ratio": -2.38, "high_price": 968.64, "last_price": 936.23, "low_price": 933.08, "month": "10", "start_price": 965.59, "total_price": 112382270.0, "volume": 320866.0, "volume_price": 2311587.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.64, "per": 81.36}, {"date": "20231011", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 25.89, "fluc_ratio": 2.77, "high_price": 968.61, "last_price": 962.12, "low_price": 950.58, "month": "10", "start_price": 950.58, "total_price": 115301015.0, "volume": 355454.0, "volume_price": 2248860.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.68, "per": 83.63}, {"date": "20231012", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 16.89, "fluc_ratio": 1.76, "high_price": 979.01, "last_price": 979.01, "low_price": 967.57, "month": "10", "start_price": 967.57, "total_price": 117331639.0, "volume": 396401.0, "volume_price": 2270723.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.71, "per": 85.17}, {"date": "20231013", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.04, "fluc_ratio": -0.92, "high_price": 978.41, "last_price": 970.54, "low_price": 965.3, "month": "10", "start_price": 973.84, "total_price": 116333247.0, "volume": 224772.0, "volume_price": 1778433.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.7, "per": 84.4}, {"date": "20231016", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -19.11, "fluc_ratio": -1.97, "high_price": 961.55, "last_price": 951.43, "low_price": 939.65, "month": "10", "start_price": 961.55, "total_price": 114067561.0, "volume": 302313.0, "volume_price": 1780394.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.66, "per": 82.71}, {"date": "20231017", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.66, "fluc_ratio": 2.38, "high_price": 973.99, "last_price": 973.79, "low_price": 958.68, "month": "10", "start_price": 960.08, "total_price": 116766878.0, "volume": 364240.0, "volume_price": 2285520.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.7, "per": 84.69}, {"date": "20231018", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -13.61, "fluc_ratio": -1.4, "high_price": 970.52, "last_price": 959.94, "low_price": 956.45, "month": "10", "start_price": 967.31, "total_price": 115366279.0, "volume": 361619.0, "volume_price": 2482937.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.68, "per": 83.51}, {"date": "20231019", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -36.13, "fluc_ratio": -3.76, "high_price": 945.02, "last_price": 923.81, "low_price": 922.5, "month": "10", "start_price": 945.02, "total_price": 111044200.0, "volume": 297894.0, "volume_price": 2030383.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.62, "per": 79.83}, {"date": "20231020", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.7, "fluc_ratio": -1.16, "high_price": 925.42, "last_price": 913.11, "low_price": 896.68, "month": "10", "start_price": 914.34, "total_price": 110041658.0, "volume": 261426.0, "volume_price": 1791164.0, "year": "2023", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.6, "per": 79.01}, {"date": "20231023", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.73, "fluc_ratio": -1.18, "high_price": 919.19, "last_price": 901.51, "low_price": 901.2, "month": "10", "start_price": 907.94, "total_price": 108656084.0, "volume": 186886.0, "volume_price": 1196250.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.58, "per": 78.07}, {"date": "20231024", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 35.15, "fluc_ratio": 3.9, "high_price": 936.66, "last_price": 936.66, "low_price": 895.25, "month": "10", "start_price": 912.84, "total_price": 112865902.0, "volume": 252024.0, "volume_price": 1868359.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.65, "per": 81.16}, {"date": "20231025", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.8, "fluc_ratio": -0.3, "high_price": 946.63, "last_price": 933.86, "low_price": 930.56, "month": "10", "start_price": 939.97, "total_price": 112553743.0, "volume": 293202.0, "volume_price": 2103216.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.64, "per": 80.87}, {"date": "20231026", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -28.08, "fluc_ratio": -3.01, "high_price": 916.13, "last_price": 905.24, "low_price": 899.15, "month": "10", "start_price": 909.54, "total_price": 109244302.0, "volume": 227672.0, "volume_price": 2019651.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.59, "per": 78.29}, {"date": "20231027", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.66, "fluc_ratio": -0.29, "high_price": 914.39, "last_price": 901.28, "low_price": 894.12, "month": "10", "start_price": 912.14, "total_price": 108969644.0, "volume": 184589.0, "volume_price": 1788140.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.58, "per": 77.79}, {"date": "20231030", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.92, "fluc_ratio": 0.55, "high_price": 910.11, "last_price": 906.11, "low_price": 899.28, "month": "10", "start_price": 901.17, "total_price": 109573614.0, "volume": 215184.0, "volume_price": 1429764.0, "year": "2023", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.6, "per": 78.55}, {"date": "20231031", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -27.15, "fluc_ratio": -2.99, "high_price": 913.79, "last_price": 879.39, "low_price": 877.23, "month": "10", "start_price": 911.11, "total_price": 106591548.0, "volume": 354094.0, "volume_price": 2201311.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.55, "per": 76.16}, {"date": "20231101", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.92, "fluc_ratio": 1.36, "high_price": 898.27, "last_price": 891.31, "low_price": 886.42, "month": "11", "start_price": 888.37, "total_price": 108029083.0, "volume": 227886.0, "volume_price": 1906151.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.57, "per": 77.18}, {"date": "20231102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 45.0, "fluc_ratio": 5.05, "high_price": 937.28, "last_price": 936.31, "low_price": 912.29, "month": "11", "start_price": 912.29, "total_price": 113442812.0, "volume": 330584.0, "volume_price": 3102237.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.65, "per": 81.13}, {"date": "20231103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.56, "fluc_ratio": 1.88, "high_price": 953.87, "last_price": 953.87, "low_price": 933.8, "month": "11", "start_price": 941.12, "total_price": 115594355.0, "volume": 266659.0, "volume_price": 2372450.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.68, "per": 82.68}, {"date": "20231106", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 30.51, "fluc_ratio": 3.2, "high_price": 984.49, "last_price": 984.38, "low_price": 954.44, "month": "11", "start_price": 967.71, "total_price": 119288428.0, "volume": 293824.0, "volume_price": 3032189.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.74, "per": 85.58}, {"date": "20231107", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.91, "fluc_ratio": -1.11, "high_price": 990.05, "last_price": 975.65, "low_price": 962.48, "month": "11", "start_price": 984.55, "total_price": 118443661.0, "volume": 294686.0, "volume_price": 3233111.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.72, "per": 84.65}, {"date": "20231108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.21, "fluc_ratio": 0.33, "high_price": 995.22, "last_price": 978.86, "low_price": 976.03, "month": "11", "start_price": 983.17, "total_price": 118850087.0, "volume": 362678.0, "volume_price": 3359507.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.73, "per": 86.96}, {"date": "20231109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.74, "fluc_ratio": -0.89, "high_price": 983.48, "last_price": 970.12, "low_price": 968.92, "month": "11", "start_price": 976.95, "total_price": 117080396.0, "volume": 330817.0, "volume_price": 3504528.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.71, "per": 86.18}, {"date": "20231110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.25, "fluc_ratio": -0.64, "high_price": 965.7, "last_price": 963.87, "low_price": 952.67, "month": "11", "start_price": 960.59, "total_price": 116219150.0, "volume": 257283.0, "volume_price": 2508060.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.71, "per": 86.59}, {"date": "20231113", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -23.01, "fluc_ratio": -2.39, "high_price": 970.3, "last_price": 940.14, "low_price": 938.17, "month": "11", "start_price": 966.19, "total_price": 113530037.0, "volume": 239512.0, "volume_price": 2247905.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.66, "per": 84.44}, {"date": "20231114", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.13, "fluc_ratio": 2.14, "high_price": 959.37, "last_price": 959.37, "low_price": 942.65, "month": "11", "start_price": 942.65, "total_price": 115860043.0, "volume": 388128.0, "volume_price": 2331342.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.71, "per": 86.17}, {"date": "20231115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.82, "fluc_ratio": 2.17, "high_price": 985.13, "last_price": 980.19, "low_price": 972.15, "month": "11", "start_price": 977.31, "total_price": 118389347.0, "volume": 263286.0, "volume_price": 2814314.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.74, "per": 88.06}, {"date": "20231116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.47, "fluc_ratio": 0.86, "high_price": 989.11, "last_price": 988.66, "low_price": 973.79, "month": "11", "start_price": 982.36, "total_price": 119470702.0, "volume": 258065.0, "volume_price": 2198609.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.76, "per": 88.97}, {"date": "20231117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.84, "fluc_ratio": -1.2, "high_price": 991.36, "last_price": 978.22, "low_price": 975.64, "month": "11", "start_price": 988.99, "total_price": 118183257.0, "volume": 277988.0, "volume_price": 2191691.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.74, "per": 87.89}, {"date": "20231120", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 10.3, "fluc_ratio": 1.05, "high_price": 990.11, "last_price": 988.52, "low_price": 975.08, "month": "11", "start_price": 976.29, "total_price": 119484399.0, "volume": 200414.0, "volume_price": 1803223.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.76, "per": 88.76}, {"date": "20231121", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.24, "fluc_ratio": 0.63, "high_price": 998.02, "last_price": 993.75, "low_price": 992.04, "month": "11", "start_price": 994.67, "total_price": 120065892.0, "volume": 252299.0, "volume_price": 2332893.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.77, "per": 89.28}, {"date": "20231122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.81, "fluc_ratio": 0.38, "high_price": 997.94, "last_price": 997.12, "low_price": 983.55, "month": "11", "start_price": 984.55, "total_price": 120536824.0, "volume": 330209.0, "volume_price": 2467803.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.77, "per": 89.64}, {"date": "20231123", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.76, "fluc_ratio": -0.88, "high_price": 998.97, "last_price": 988.36, "low_price": 987.5, "month": "11", "start_price": 998.97, "total_price": 119474126.0, "volume": 345333.0, "volume_price": 2522392.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.76, "per": 88.84}, {"date": "20231124", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.8, "fluc_ratio": 0.49, "high_price": 996.57, "last_price": 993.16, "low_price": 987.14, "month": "11", "start_price": 988.37, "total_price": 120153078.0, "volume": 255021.0, "volume_price": 2110482.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.77, "per": 89.28}, {"date": "20231127", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.27, "fluc_ratio": 0.43, "high_price": 1000.36, "last_price": 997.43, "low_price": 988.9, "month": "11", "start_price": 994.3, "total_price": 120534364.0, "volume": 309440.0, "volume_price": 3105716.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.77, "per": 89.7}, {"date": "20231128", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.44, "fluc_ratio": 0.65, "high_price": 1004.3, "last_price": 1003.87, "low_price": 991.36, "month": "11", "start_price": 1000.39, "total_price": 121336604.0, "volume": 370553.0, "volume_price": 3173971.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.79, "per": 90.26}, {"date": "20231129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.21, "fluc_ratio": 0.22, "high_price": 1015.13, "last_price": 1006.08, "low_price": 1000.94, "month": "11", "start_price": 1002.56, "total_price": 121586644.0, "volume": 352647.0, "volume_price": 3498587.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.79, "per": 90.46}, {"date": "20231130", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.68, "fluc_ratio": 0.96, "high_price": 1015.82, "last_price": 1015.76, "low_price": 1004.62, "month": "11", "start_price": 1006.98, "total_price": 122718404.0, "volume": 300202.0, "volume_price": 2795504.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.81, "per": 91.4}, {"date": "20231201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.11, "fluc_ratio": -0.21, "high_price": 1020.02, "last_price": 1014.48, "low_price": 1009.36, "month": "12", "start_price": 1010.26, "total_price": 124267570.0, "volume": 332623.0, "volume_price": 3112415.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.81, "per": 91.22}, {"date": "20231204", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.93, "fluc_ratio": -0.98, "high_price": 1017.17, "last_price": 1004.55, "low_price": 1003.73, "month": "12", "start_price": 1017.17, "total_price": 123053212.0, "volume": 339878.0, "volume_price": 3130853.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.79, "per": 90.33}, {"date": "20231205", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -27.0, "fluc_ratio": -2.69, "high_price": 1005.01, "last_price": 977.55, "low_price": 972.93, "month": "12", "start_price": 1000.46, "total_price": 119757926.0, "volume": 343846.0, "volume_price": 3058269.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.74, "per": 87.89}, {"date": "20231206", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 21.33, "fluc_ratio": 2.18, "high_price": 999.19, "last_price": 998.88, "low_price": 980.02, "month": "12", "start_price": 981.97, "total_price": 122359030.0, "volume": 343484.0, "volume_price": 3171316.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.78, "per": 89.85}, {"date": "20231207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.2, "fluc_ratio": -1.22, "high_price": 993.99, "last_price": 986.68, "low_price": 986.68, "month": "12", "start_price": 993.99, "total_price": 120857711.0, "volume": 312029.0, "volume_price": 2921733.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.76, "per": 88.75}, {"date": "20231208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 23.2, "fluc_ratio": 2.35, "high_price": 1010.49, "last_price": 1009.88, "low_price": 1000.22, "month": "12", "start_price": 1000.22, "total_price": 123709529.0, "volume": 327292.0, "volume_price": 3466699.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.8, "per": 90.86}, {"date": "20231211", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.07, "fluc_ratio": 0.6, "high_price": 1018.01, "last_price": 1015.95, "low_price": 1011.12, "month": "12", "start_price": 1012.57, "total_price": 124462535.0, "volume": 377778.0, "volume_price": 2895721.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.81, "per": 91.41}, {"date": "20231212", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.29, "fluc_ratio": 0.72, "high_price": 1026.66, "last_price": 1023.24, "low_price": 1017.01, "month": "12", "start_price": 1021.33, "total_price": 125370913.0, "volume": 508507.0, "volume_price": 3839376.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.82, "per": 92.07}, {"date": "20231213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.84, "fluc_ratio": -0.28, "high_price": 1027.18, "last_price": 1020.4, "low_price": 1017.1, "month": "12", "start_price": 1026.28, "total_price": 125025920.0, "volume": 372722.0, "volume_price": 3211764.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.82, "per": 91.82}, {"date": "20231214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.22, "fluc_ratio": 1.1, "high_price": 1039.5, "last_price": 1031.62, "low_price": 1024.26, "month": "12", "start_price": 1035.4, "total_price": 126393698.0, "volume": 413870.0, "volume_price": 4009662.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.84, "per": 92.92}, {"date": "20231215", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -9.82, "fluc_ratio": -0.95, "high_price": 1037.71, "last_price": 1022.88, "low_price": 1017.8, "month": "12", "start_price": 1037.71, "total_price": 125433378.0, "volume": 424913.0, "volume_price": 3275124.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.82, "per": 92.15}, {"date": "20231218", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.65, "fluc_ratio": 1.43, "high_price": 1037.63, "last_price": 1037.53, "low_price": 1028.39, "month": "12", "start_price": 1028.39, "total_price": 127260763.0, "volume": 328044.0, "volume_price": 2744714.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.85, "per": 93.52}, {"date": "20231219", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.83, "fluc_ratio": 0.18, "high_price": 1041.42, "last_price": 1039.36, "low_price": 1031.94, "month": "12", "start_price": 1036.0, "total_price": 127489555.0, "volume": 379264.0, "volume_price": 3589267.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.85, "per": 93.61}, {"date": "20231220", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.14, "fluc_ratio": 0.4, "high_price": 1046.82, "last_price": 1042.9, "low_price": 1038.55, "month": "12", "start_price": 1042.95, "total_price": 127910269.0, "volume": 313224.0, "volume_price": 3023279.0, "year": "2023", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.83, "per": 626.43}, {"date": "20231221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.9, "fluc_ratio": -0.28, "high_price": 1045.32, "last_price": 1040.25, "low_price": 1028.53, "month": "12", "start_price": 1034.94, "total_price": 127610569.0, "volume": 272358.0, "volume_price": 2630844.0, "year": "2023", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.83, "per": 624.42}, {"date": "20231222", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.32, "fluc_ratio": -0.61, "high_price": 1048.24, "last_price": 1033.5, "low_price": 1032.77, "month": "12", "start_price": 1048.24, "total_price": 126892914.0, "volume": 311263.0, "volume_price": 3801473.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.82, "per": 620.95}, {"date": "20231226", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.92, "fluc_ratio": -0.67, "high_price": 1037.36, "last_price": 1026.58, "low_price": 1024.77, "month": "12", "start_price": 1036.59, "total_price": 126119651.0, "volume": 249330.0, "volume_price": 2656744.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.81, "per": 617.11}, {"date": "20231227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 14.91, "fluc_ratio": 1.45, "high_price": 1042.76, "last_price": 1041.49, "low_price": 1025.56, "month": "12", "start_price": 1028.69, "total_price": 127920960.0, "volume": 337093.0, "volume_price": 2754903.0, "year": "2023", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.83, "per": 626.3}, {"date": "20231228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -0.04, "fluc_ratio": 0.0, "high_price": 1041.96, "last_price": 1041.68, "low_price": 1032.71, "month": "12", "start_price": 1040.96, "total_price": 127999703.0, "volume": 326562.0, "volume_price": 2296278.0, "year": "2023", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.83, "per": 626.5}, {"date": "20240102", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.52, "fluc_ratio": 2.16, "high_price": 1064.25, "last_price": 1064.2, "low_price": 1040.48, "month": "01", "start_price": 1041.42, "total_price": 130527964.0, "volume": 314618.0, "volume_price": 3626530.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.88, "per": 638.89}, {"date": "20240103", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.81, "fluc_ratio": -0.83, "high_price": 1056.31, "last_price": 1056.31, "low_price": 1042.42, "month": "01", "start_price": 1053.6, "total_price": 129565326.0, "volume": 350236.0, "volume_price": 3654021.0, "year": "2024"}, {"date": "20240104", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.09, "fluc_ratio": -0.96, "high_price": 1061.37, "last_price": 1046.22, "low_price": 1042.29, "month": "01", "start_price": 1048.99, "total_price": 128350412.0, "volume": 446805.0, "volume_price": 4284364.0, "year": "2024", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.84, "per": 627.5}, {"date": "20240105", "market": "KOSDAQ", "name": "코스닥 IT", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.85, "per": 631.39}, {"date": "20240108", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.02, "fluc_ratio": 1.05, "high_price": 1065.33, "last_price": 1063.49, "low_price": 1051.57, "month": "01", "start_price": 1056.04, "total_price": 130562920.0, "volume": 621974.0, "volume_price": 5083243.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.87, "per": 638.46}, {"date": "20240109", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 12.04, "fluc_ratio": 1.13, "high_price": 1083.31, "last_price": 1075.53, "low_price": 1066.79, "month": "01", "start_price": 1078.16, "total_price": 132045043.0, "volume": 530214.0, "volume_price": 5349286.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.9, "per": 645.8}, {"date": "20240110", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.94, "fluc_ratio": -0.83, "high_price": 1076.89, "last_price": 1066.59, "low_price": 1058.21, "month": "01", "start_price": 1076.89, "total_price": 130988062.0, "volume": 449210.0, "volume_price": 3967412.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.88, "per": 640.47}, {"date": "20240111", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.43, "fluc_ratio": 0.7, "high_price": 1078.52, "last_price": 1074.09, "low_price": 1068.75, "month": "01", "start_price": 1071.53, "total_price": 131909118.0, "volume": 607582.0, "volume_price": 4161252.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.89, "per": 644.97}, {"date": "20240112", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -20.34, "fluc_ratio": -1.89, "high_price": 1073.55, "last_price": 1053.75, "low_price": 1049.91, "month": "01", "start_price": 1071.13, "total_price": 129473258.0, "volume": 304653.0, "volume_price": 2841009.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.86, "per": 632.94}, {"date": "20240115", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.46, "fluc_ratio": -0.14, "high_price": 1060.63, "last_price": 1052.29, "low_price": 1046.43, "month": "01", "start_price": 1053.23, "total_price": 129316017.0, "volume": 375108.0, "volume_price": 3354768.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.86, "per": 632.11}, {"date": "20240116", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.71, "fluc_ratio": -1.11, "high_price": 1056.3, "last_price": 1040.58, "low_price": 1029.55, "month": "01", "start_price": 1050.85, "total_price": 127937518.0, "volume": 379197.0, "volume_price": 3641395.0, "year": "2024", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.84, "per": 625.29}, {"date": "20240117", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -23.71, "fluc_ratio": -2.28, "high_price": 1049.02, "last_price": 1016.87, "low_price": 1015.38, "month": "01", "start_price": 1046.76, "total_price": 125022720.0, "volume": 329142.0, "volume_price": 3240424.0, "year": "2024", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.79, "per": 610.91}, {"date": "20240118", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 15.37, "fluc_ratio": 1.51, "high_price": 1032.71, "last_price": 1032.24, "low_price": 1010.37, "month": "01", "start_price": 1017.81, "total_price": 126917130.0, "volume": 366650.0, "volume_price": 3464413.0, "year": "2024", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.82, "per": 620.32}, {"date": "20240119", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 29.04, "fluc_ratio": 2.81, "high_price": 1065.29, "last_price": 1061.28, "low_price": 1047.38, "month": "01", "start_price": 1047.38, "total_price": 130565876.0, "volume": 520768.0, "volume_price": 5529469.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.87, "per": 638.24}, {"date": "20240122", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 27.29, "fluc_ratio": 2.57, "high_price": 1088.57, "last_price": 1088.57, "low_price": 1075.43, "month": "01", "start_price": 1078.43, "total_price": 133930534.0, "volume": 624583.0, "volume_price": 6854578.0, "year": "2024", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.92, "per": 654.94}, {"date": "20240123", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.95, "fluc_ratio": 0.36, "high_price": 1094.98, "last_price": 1092.52, "low_price": 1076.8, "month": "01", "start_price": 1089.64, "total_price": 134429811.0, "volume": 587166.0, "volume_price": 6471793.0, "year": "2024", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.93, "per": 657.34}, {"date": "20240124", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.53, "fluc_ratio": 0.23, "high_price": 1095.21, "last_price": 1095.05, "low_price": 1077.91, "month": "01", "start_price": 1091.97, "total_price": 134728010.0, "volume": 589468.0, "volume_price": 5452277.0, "year": "2024", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.93, "per": 658.85}, {"date": "20240125", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.95, "fluc_ratio": -1.18, "high_price": 1095.94, "last_price": 1082.1, "low_price": 1081.09, "month": "01", "start_price": 1095.94, "total_price": 133405649.0, "volume": 652362.0, "volume_price": 6961383.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.91, "per": 650.93}, {"date": "20240126", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -2.8, "fluc_ratio": -0.26, "high_price": 1087.64, "last_price": 1079.3, "low_price": 1069.78, "month": "01", "start_price": 1073.3, "total_price": 133070638.0, "volume": 486038.0, "volume_price": 4798095.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.91, "per": 649.27}, {"date": "20240129", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -27.24, "fluc_ratio": -2.52, "high_price": 1082.37, "last_price": 1052.06, "low_price": 1045.07, "month": "01", "start_price": 1081.2, "total_price": 129726873.0, "volume": 455473.0, "volume_price": 4764250.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.86, "per": 632.75}, {"date": "20240130", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -3.81, "fluc_ratio": -0.36, "high_price": 1057.89, "last_price": 1048.25, "low_price": 1031.49, "month": "01", "start_price": 1057.63, "total_price": 129260120.0, "volume": 373323.0, "volume_price": 3531864.0, "year": "2024", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.85, "per": 617.63}, {"date": "20240131", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -33.51, "fluc_ratio": -3.2, "high_price": 1044.86, "last_price": 1014.64, "low_price": 1014.64, "month": "01", "start_price": 1037.5, "total_price": 125141960.0, "volume": 415794.0, "volume_price": 3716748.0, "year": "2024", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.79, "per": 597.78}, {"date": "20240201", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.44, "fluc_ratio": -1.42, "high_price": 1017.81, "last_price": 1000.2, "low_price": 989.92, "month": "02", "start_price": 1011.38, "total_price": 123368113.0, "volume": 366141.0, "volume_price": 3387753.0, "year": "2024", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.77, "per": 589.62}, {"date": "20240202", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.51, "fluc_ratio": 1.85, "high_price": 1032.47, "last_price": 1019.29, "low_price": 1008.72, "month": "02", "start_price": 1009.18, "total_price": 125741703.0, "volume": 267601.0, "volume_price": 2820501.0, "year": "2024", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.8, "per": 600.89}, {"date": "20240205", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -16.03, "fluc_ratio": -1.57, "high_price": 1017.31, "last_price": 1003.26, "low_price": 1002.59, "month": "02", "start_price": 1017.31, "total_price": 123771606.0, "volume": 266960.0, "volume_price": 2322811.0, "year": "2024", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.77, "per": 591.34}, {"date": "20240206", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.92, "fluc_ratio": 0.39, "high_price": 1013.02, "last_price": 1007.18, "low_price": 982.14, "month": "02", "start_price": 1002.43, "total_price": 124256949.0, "volume": 292952.0, "volume_price": 3276488.0, "year": "2024", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.78, "per": 593.7}, {"date": "20240207", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.84, "fluc_ratio": -0.88, "high_price": 1009.97, "last_price": 998.34, "low_price": 992.13, "month": "02", "start_price": 1005.25, "total_price": 123168647.0, "volume": 304407.0, "volume_price": 2798933.0, "year": "2024", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.76, "per": 588.44}, {"date": "20240208", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 22.24, "fluc_ratio": 2.23, "high_price": 1024.65, "last_price": 1020.58, "low_price": 1006.05, "month": "02", "start_price": 1006.85, "total_price": 125913245.0, "volume": 398106.0, "volume_price": 4191988.0, "year": "2024", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.8, "per": 601.68}, {"date": "20240213", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 31.69, "fluc_ratio": 3.11, "high_price": 1056.01, "last_price": 1052.27, "low_price": 1031.19, "month": "02", "start_price": 1031.19, "total_price": 129827926.0, "volume": 378673.0, "volume_price": 5462320.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.86, "per": 620.62}, {"date": "20240214", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.92, "fluc_ratio": 1.8, "high_price": 1071.19, "last_price": 1071.19, "low_price": 1034.31, "month": "02", "start_price": 1036.22, "total_price": 132162500.0, "volume": 462105.0, "volume_price": 5580233.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.89, "per": 631.85}, {"date": "20240215", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 4.81, "fluc_ratio": 0.45, "high_price": 1082.65, "last_price": 1076.0, "low_price": 1069.41, "month": "02", "start_price": 1082.2, "total_price": 132971382.0, "volume": 546987.0, "volume_price": 5579349.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.9, "per": 634.38}, {"date": "20240216", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.82, "fluc_ratio": -0.73, "high_price": 1081.86, "last_price": 1068.18, "low_price": 1064.57, "month": "02", "start_price": 1079.04, "total_price": 132007776.0, "volume": 687394.0, "volume_price": 6250078.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.89, "per": 629.3}, {"date": "20240219", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.5, "fluc_ratio": -0.14, "high_price": 1073.17, "last_price": 1066.68, "low_price": 1062.74, "month": "02", "start_price": 1064.92, "total_price": 132109082.0, "volume": 620796.0, "volume_price": 5646471.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.88, "per": 627.83}, {"date": "20240220", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 3.52, "fluc_ratio": 0.33, "high_price": 1075.96, "last_price": 1070.2, "low_price": 1063.09, "month": "02", "start_price": 1067.35, "total_price": 132547863.0, "volume": 625570.0, "volume_price": 5441015.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.89, "per": 630.08}, {"date": "20240221", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.09, "fluc_ratio": -0.48, "high_price": 1075.72, "last_price": 1065.11, "low_price": 1059.08, "month": "02", "start_price": 1061.16, "total_price": 131920122.0, "volume": 757705.0, "volume_price": 6012856.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.88, "per": 627.22}, {"date": "20240222", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.14, "fluc_ratio": 1.7, "high_price": 1084.35, "last_price": 1083.25, "low_price": 1068.94, "month": "02", "start_price": 1080.02, "total_price": 134332424.0, "volume": 857589.0, "volume_price": 7296543.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.91, "per": 637.98}, {"date": "20240223", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -10.7, "fluc_ratio": -0.99, "high_price": 1094.3, "last_price": 1072.55, "low_price": 1070.11, "month": "02", "start_price": 1093.74, "total_price": 133222670.0, "volume": 752404.0, "volume_price": 7079698.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.9, "per": 630.59}, {"date": "20240226", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.25, "fluc_ratio": -0.77, "high_price": 1078.85, "last_price": 1064.3, "low_price": 1062.64, "month": "02", "start_price": 1068.62, "total_price": 132201679.0, "volume": 475880.0, "volume_price": 4131290.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.88, "per": 652.07}, {"date": "20240227", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -20.52, "fluc_ratio": -1.93, "high_price": 1064.5, "last_price": 1043.78, "low_price": 1038.82, "month": "02", "start_price": 1064.5, "total_price": 129672919.0, "volume": 365348.0, "volume_price": 3463214.0, "year": "2024", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.85, "per": 639.77}, {"date": "20240228", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.98, "fluc_ratio": 1.15, "high_price": 1062.53, "last_price": 1055.76, "low_price": 1045.0, "month": "02", "start_price": 1045.53, "total_price": 131161626.0, "volume": 384197.0, "volume_price": 4350335.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.87, "per": 647.39}, {"date": "20240229", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.82, "fluc_ratio": -0.55, "high_price": 1057.85, "last_price": 1049.94, "low_price": 1043.65, "month": "02", "start_price": 1052.96, "total_price": 130457455.0, "volume": 334639.0, "volume_price": 3455363.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.86, "per": 643.53}, {"date": "20240304", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 20.29, "fluc_ratio": 1.93, "high_price": 1073.41, "last_price": 1070.23, "low_price": 1063.76, "month": "03", "start_price": 1063.93, "total_price": 132978105.0, "volume": 444188.0, "volume_price": 4565972.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.89, "per": 655.5}, {"date": "20240305", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.8, "fluc_ratio": -0.82, "high_price": 1070.09, "last_price": 1061.43, "low_price": 1055.92, "month": "03", "start_price": 1069.39, "total_price": 131885170.0, "volume": 408206.0, "volume_price": 4229356.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.88, "per": 649.22}, {"date": "20240306", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 8.56, "fluc_ratio": 0.81, "high_price": 1069.99, "last_price": 1069.99, "low_price": 1051.93, "month": "03", "start_price": 1054.3, "total_price": 132954897.0, "volume": 475658.0, "volume_price": 4415199.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.89, "per": 654.49}, {"date": "20240307", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -7.53, "fluc_ratio": -0.7, "high_price": 1080.99, "last_price": 1062.46, "low_price": 1058.18, "month": "03", "start_price": 1078.12, "total_price": 132023390.0, "volume": 544750.0, "volume_price": 5587205.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.88, "per": 605.88}, {"date": "20240308", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.97, "fluc_ratio": 0.56, "high_price": 1079.09, "last_price": 1068.43, "low_price": 1064.47, "month": "03", "start_price": 1074.89, "total_price": 132770202.0, "volume": 444234.0, "volume_price": 4706031.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.89, "per": 609.55}, {"date": "20240311", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.51, "fluc_ratio": 0.14, "high_price": 1070.42, "last_price": 1069.94, "low_price": 1049.89, "month": "03", "start_price": 1056.06, "total_price": 132960116.0, "volume": 386384.0, "volume_price": 4315381.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.89, "per": 611.37}, {"date": "20240312", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 17.43, "fluc_ratio": 1.63, "high_price": 1088.3, "last_price": 1088.3, "low_price": 1069.37, "month": "03", "start_price": 1071.64, "total_price": 135246116.0, "volume": 482013.0, "volume_price": 5575425.0, "year": "2024", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.93, "per": 621.99}, {"date": "20240313", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 2.56, "fluc_ratio": 0.24, "high_price": 1100.16, "last_price": 1090.86, "low_price": 1081.04, "month": "03", "start_price": 1097.11, "total_price": 135564922.0, "volume": 413150.0, "volume_price": 5323470.0, "year": "2024", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.93, "per": 623.66}, {"date": "20240314", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.45, "fluc_ratio": -1.32, "high_price": 1090.57, "last_price": 1076.41, "low_price": 1070.28, "month": "03", "start_price": 1089.4, "total_price": 133769805.0, "volume": 307428.0, "volume_price": 3849810.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.9, "per": 614.42}, {"date": "20240315", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 0.34, "fluc_ratio": 0.03, "high_price": 1078.92, "last_price": 1075.35, "low_price": 1059.54, "month": "03", "start_price": 1065.95, "total_price": 133645576.0, "volume": 333599.0, "volume_price": 3715206.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.9, "per": 614.8}, {"date": "20240318", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.82, "fluc_ratio": 1.29, "high_price": 1089.5, "last_price": 1089.17, "low_price": 1075.61, "month": "03", "start_price": 1076.77, "total_price": 135364763.0, "volume": 286244.0, "volume_price": 3062767.0, "year": "2024", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.93, "per": 622.82}, {"date": "20240319", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -12.53, "fluc_ratio": -1.15, "high_price": 1082.46, "last_price": 1076.64, "low_price": 1073.69, "month": "03", "start_price": 1082.46, "total_price": 133806023.0, "volume": 304116.0, "volume_price": 3373185.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.91, "per": 615.47}, {"date": "20240320", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 6.6, "fluc_ratio": 0.61, "high_price": 1087.98, "last_price": 1083.24, "low_price": 1073.95, "month": "03", "start_price": 1082.8, "total_price": 134617174.0, "volume": 356599.0, "volume_price": 4221453.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.92, "per": 682.2}, {"date": "20240321", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.85, "fluc_ratio": 1.09, "high_price": 1104.43, "last_price": 1095.48, "low_price": 1093.77, "month": "03", "start_price": 1099.63, "total_price": 136139211.0, "volume": 307595.0, "volume_price": 4027060.0, "year": "2024", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.94, "per": 585.44}, {"date": "20240322", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.9, "fluc_ratio": -0.81, "high_price": 1096.43, "last_price": 1086.58, "low_price": 1086.02, "month": "03", "start_price": 1096.21, "total_price": 135050128.0, "volume": 280790.0, "volume_price": 3080642.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.93, "per": 545.22}, {"date": "20240325", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -6.04, "fluc_ratio": -0.56, "high_price": 1090.05, "last_price": 1080.54, "low_price": 1080.15, "month": "03", "start_price": 1087.81, "total_price": 134306998.0, "volume": 227313.0, "volume_price": 2434849.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.92, "per": 542.24}, {"date": "20240326", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 7.07, "fluc_ratio": 0.65, "high_price": 1095.04, "last_price": 1087.61, "low_price": 1080.72, "month": "03", "start_price": 1082.71, "total_price": 135181641.0, "volume": 406618.0, "volume_price": 3389145.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.93, "per": 545.76}, {"date": "20240327", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.32, "fluc_ratio": 0.86, "high_price": 1096.93, "last_price": 1096.93, "low_price": 1082.48, "month": "03", "start_price": 1086.83, "total_price": 136341995.0, "volume": 345302.0, "volume_price": 3840108.0, "year": "2024", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.95, "per": 550.52}, {"date": "20240328", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.29, "fluc_ratio": 0.85, "high_price": 1108.17, "last_price": 1106.22, "low_price": 1096.77, "month": "03", "start_price": 1097.32, "total_price": 137320609.0, "volume": 423645.0, "volume_price": 6050582.0, "year": "2024", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.96, "per": 484.58}, {"date": "20240329", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 1.11, "fluc_ratio": 0.1, "high_price": 1115.67, "last_price": 1106.98, "low_price": 1102.14, "month": "03", "start_price": 1109.82, "total_price": 137620173.0, "volume": 334738.0, "volume_price": 5226416.0, "year": "2024", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.97, "per": 485.89}, {"date": "20240401", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 9.92, "fluc_ratio": 0.9, "high_price": 1123.36, "last_price": 1117.16, "low_price": 1114.69, "month": "04", "start_price": 1116.32, "total_price": 138860525.0, "volume": 376804.0, "volume_price": 4379484.0, "year": "2024", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.99, "per": 490.61}, {"date": "20240402", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -14.06, "fluc_ratio": -1.26, "high_price": 1126.89, "last_price": 1103.39, "low_price": 1098.13, "month": "04", "start_price": 1121.36, "total_price": 137075618.0, "volume": 441431.0, "volume_price": 5643348.0, "year": "2024", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.96, "per": 484.46}, {"date": "20240403", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -15.31, "fluc_ratio": -1.39, "high_price": 1091.32, "last_price": 1088.08, "low_price": 1081.24, "month": "04", "start_price": 1090.92, "total_price": 135175956.0, "volume": 322222.0, "volume_price": 4104455.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.94, "per": 477.75}, {"date": "20240404", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 18.34, "fluc_ratio": 1.69, "high_price": 1113.7, "last_price": 1106.42, "low_price": 1096.59, "month": "04", "start_price": 1097.96, "total_price": 137467688.0, "volume": 325111.0, "volume_price": 5420768.0, "year": "2024", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.97, "per": 486.11}, {"date": "20240405", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -11.22, "fluc_ratio": -1.01, "high_price": 1104.26, "last_price": 1095.2, "low_price": 1087.74, "month": "04", "start_price": 1089.71, "total_price": 135880393.0, "volume": 294022.0, "volume_price": 4425193.0, "year": "2024", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.95, "per": 481.65}, {"date": "20240408", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -24.69, "fluc_ratio": -2.25, "high_price": 1104.14, "last_price": 1071.77, "low_price": 1070.99, "month": "04", "start_price": 1104.14, "total_price": 132819625.0, "volume": 339830.0, "volume_price": 3329249.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.9, "per": 460.82}, {"date": "20240409", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -1.9, "fluc_ratio": -0.18, "high_price": 1084.84, "last_price": 1068.12, "low_price": 1062.96, "month": "04", "start_price": 1074.1, "total_price": 132450985.0, "volume": 272748.0, "volume_price": 3623653.0, "year": "2024"}, {"date": "20240411", "market": "KOSDAQ", "name": "코스닥 IT", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.91, "per": 495.61}, {"date": "20240412", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 5.21, "fluc_ratio": 0.49, "high_price": 1090.85, "last_price": 1078.71, "low_price": 1077.42, "month": "04", "start_price": 1084.95, "total_price": 133762464.0, "volume": 304973.0, "volume_price": 3994503.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.92, "per": 497.8}, {"date": "20240415", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -5.4, "fluc_ratio": -0.5, "high_price": 1074.24, "last_price": 1073.31, "low_price": 1053.58, "month": "04", "start_price": 1064.66, "total_price": 133100271.0, "volume": 304801.0, "volume_price": 3461251.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.91, "per": 495.2}, {"date": "20240416", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -30.92, "fluc_ratio": -2.88, "high_price": 1072.13, "last_price": 1042.39, "low_price": 1036.72, "month": "04", "start_price": 1065.6, "total_price": 129230706.0, "volume": 423616.0, "volume_price": 4257599.0, "year": "2024", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.86, "per": 480.67}, {"date": "20240417", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 11.31, "fluc_ratio": 1.09, "high_price": 1068.48, "last_price": 1053.7, "low_price": 1051.31, "month": "04", "start_price": 1051.88, "total_price": 130647567.0, "volume": 282816.0, "volume_price": 3758704.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.88, "per": 486.02}, {"date": "20240418", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 25.07, "fluc_ratio": 2.38, "high_price": 1078.78, "last_price": 1078.77, "low_price": 1050.07, "month": "04", "start_price": 1050.51, "total_price": 133733897.0, "volume": 276899.0, "volume_price": 3653504.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.92, "per": 497.72}, {"date": "20240419", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -28.75, "fluc_ratio": -2.67, "high_price": 1068.23, "last_price": 1050.02, "low_price": 1024.65, "month": "04", "start_price": 1068.23, "total_price": 130198552.0, "volume": 360001.0, "volume_price": 4034716.0, "year": "2024", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.87, "per": 484.37}, {"date": "20240422", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.28, "fluc_ratio": -0.79, "high_price": 1051.24, "last_price": 1042.0, "low_price": 1030.97, "month": "04", "start_price": 1044.92, "total_price": 129230209.0, "volume": 272530.0, "volume_price": 3098971.0, "year": "2024", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.85, "per": 480.35}, {"date": "20240423", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -4.38, "fluc_ratio": -0.42, "high_price": 1055.04, "last_price": 1037.62, "low_price": 1037.15, "month": "04", "start_price": 1051.77, "total_price": 128688343.0, "volume": 245906.0, "volume_price": 3129497.0, "year": "2024", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.84, "per": 477.91}, {"date": "20240424", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 28.36, "fluc_ratio": 2.74, "high_price": 1067.71, "last_price": 1064.88, "low_price": 1053.79, "month": "04", "start_price": 1053.79, "total_price": 132125773.0, "volume": 384837.0, "volume_price": 4008063.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.9, "per": 491.04}, {"date": "20240425", "market": "KOSDAQ", "name": "코스닥 IT", "compare": -8.62, "fluc_ratio": -0.81, "high_price": 1071.74, "last_price": 1056.26, "low_price": 1053.94, "month": "04", "start_price": 1053.94, "total_price": 131066753.0, "volume": 341433.0, "volume_price": 3631523.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.88, "per": 486.66}, {"date": "20240426", "market": "KOSDAQ", "name": "코스닥 IT", "compare": 13.73, "fluc_ratio": 1.3, "high_price": 1073.39, "last_price": 1068.94, "low_price": 1062.47, "month": "04", "start_price": 1069.04, "total_price": 132784232.0, "volume": 309373.0, "volume_price": 3814313.0, "year": "2024"}]
코스닥 벤처기업부
[{"date": "20110502", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.93, "fluc_ratio": 1.19, "high_price": 1012.79, "last_price": 1011.93, "low_price": 1005.24, "month": "05", "start_price": 1005.48, "total_price": 19610460, "volume": 58973, "volume_price": 297928, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.55, "per": 32.7}, {"date": "20110503", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.02, "fluc_ratio": -0.2, "high_price": 1017.49, "last_price": 1009.91, "low_price": 1007.16, "month": "05", "start_price": 1014.63, "total_price": 19569155, "volume": 59640, "volume_price": 342955, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.55, "per": 32.64}, {"date": "20110504", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.86, "fluc_ratio": -0.18, "high_price": 1016.3, "last_price": 1008.05, "low_price": 1006.27, "month": "05", "start_price": 1015.73, "total_price": 19539536, "volume": 54081, "volume_price": 261361, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.54, "per": 32.73}, {"date": "20110506", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.06, "fluc_ratio": -0.7, "high_price": 1006.39, "last_price": 1000.99, "low_price": 996.75, "month": "05", "start_price": 1005.15, "total_price": 19503782, "volume": 57562, "volume_price": 257749, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.52, "per": 33.1}, {"date": "20110509", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.05, "fluc_ratio": -0.2, "high_price": 1008.11, "last_price": 998.94, "low_price": 998.77, "month": "05", "start_price": 1006.04, "total_price": 19465843, "volume": 59706, "volume_price": 276727, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.52, "per": 33.03}, {"date": "20110511", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.1, "fluc_ratio": -0.01, "high_price": 1005.06, "last_price": 998.84, "low_price": 998.02, "month": "05", "start_price": 1004.38, "total_price": 19481762, "volume": 72587, "volume_price": 318769, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.52, "per": 33.02}, {"date": "20110512", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.31, "fluc_ratio": -0.13, "high_price": 1000.52, "last_price": 997.53, "low_price": 991.93, "month": "05", "start_price": 992.28, "total_price": 19443216, "volume": 65287, "volume_price": 241573, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.52, "per": 32.98}, {"date": "20110513", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.19, "fluc_ratio": 0.52, "high_price": 1007.62, "last_price": 1002.72, "low_price": 999.13, "month": "05", "start_price": 1003.55, "total_price": 19607463, "volume": 65037, "volume_price": 345916, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.53, "per": 33.07}, {"date": "20110516", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.21, "fluc_ratio": -0.32, "high_price": 1006.46, "last_price": 999.51, "low_price": 999.51, "month": "05", "start_price": 1004.22, "total_price": 19604032, "volume": 57392, "volume_price": 262368, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.52, "per": 33.84}, {"date": "20110517", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.13, "fluc_ratio": -1.21, "high_price": 999.29, "last_price": 987.38, "low_price": 985.04, "month": "05", "start_price": 999.21, "total_price": 19378866, "volume": 72161, "volume_price": 287066, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.5, "per": 33.47}, {"date": "20110518", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.27, "fluc_ratio": -1.34, "high_price": 990.98, "last_price": 974.11, "low_price": 973.99, "month": "05", "start_price": 989.83, "total_price": 19161566, "volume": 71779, "volume_price": 289322, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.48, "per": 33.01}, {"date": "20110519", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.9, "fluc_ratio": -2.25, "high_price": 980.84, "last_price": 952.21, "low_price": 952.2, "month": "05", "start_price": 978.6, "total_price": 18729921, "volume": 76622, "volume_price": 289651, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.45, "per": 32.28}, {"date": "20110520", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.12, "fluc_ratio": -0.12, "high_price": 959.51, "last_price": 951.09, "low_price": 948.08, "month": "05", "start_price": 956.66, "total_price": 19760960, "volume": 60448, "volume_price": 384876, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.45, "per": 32.25}, {"date": "20110523", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -24.91, "fluc_ratio": -2.62, "high_price": 949.59, "last_price": 926.18, "low_price": 926.18, "month": "05", "start_price": 948.66, "total_price": 19243141, "volume": 63581, "volume_price": 325488, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.47, "per": 29.11}, {"date": "20110524", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.87, "fluc_ratio": 0.31, "high_price": 929.72, "last_price": 929.05, "low_price": 921.06, "month": "05", "start_price": 923.15, "total_price": 19298781, "volume": 60902, "volume_price": 273931, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.47, "per": 29.2}, {"date": "20110525", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.19, "fluc_ratio": -0.56, "high_price": 943.49, "last_price": 923.86, "low_price": 923.86, "month": "05", "start_price": 936.25, "total_price": 19202376, "volume": 74064, "volume_price": 304274, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.46, "per": 29.06}, {"date": "20110526", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.44, "fluc_ratio": 1.78, "high_price": 941.11, "last_price": 940.3, "low_price": 933.08, "month": "05", "start_price": 933.08, "total_price": 19538284, "volume": 74355, "volume_price": 287409, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.49, "per": 30.21}, {"date": "20110527", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.7, "fluc_ratio": 0.07, "high_price": 949.01, "last_price": 941, "low_price": 939.73, "month": "05", "start_price": 945.33, "total_price": 19596479, "volume": 68819, "volume_price": 287725, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.49, "per": 30.23}, {"date": "20110530", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.57, "fluc_ratio": -0.59, "high_price": 949.52, "last_price": 935.43, "low_price": 934.36, "month": "05", "start_price": 947.85, "total_price": 19447948, "volume": 60755, "volume_price": 239528, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.48, "per": 29.99}, {"date": "20110531", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.56, "fluc_ratio": 0.49, "high_price": 941.1, "last_price": 939.99, "low_price": 933.73, "month": "05", "start_price": 938.68, "total_price": 19538910, "volume": 69856, "volume_price": 273311, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.49, "per": 30.14}, {"date": "20110601", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.78, "fluc_ratio": 0.19, "high_price": 945.98, "last_price": 941.77, "low_price": 937.72, "month": "06", "start_price": 945.42, "total_price": 19572254, "volume": 57735, "volume_price": 254912, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.49, "per": 30.19}, {"date": "20110602", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.38, "fluc_ratio": -1.42, "high_price": 933.96, "last_price": 928.39, "low_price": 922.94, "month": "06", "start_price": 925.55, "total_price": 19275903, "volume": 54409, "volume_price": 228313, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.47, "per": 29.55}, {"date": "20110603", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.39, "fluc_ratio": -0.47, "high_price": 937.89, "last_price": 924, "low_price": 923.23, "month": "06", "start_price": 934, "total_price": 19183699, "volume": 48287, "volume_price": 205381, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.46, "per": 29.41}, {"date": "20110607", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.32, "fluc_ratio": -1.12, "high_price": 925.24, "last_price": 913.68, "low_price": 913.68, "month": "06", "start_price": 922.26, "total_price": 19029999, "volume": 48705, "volume_price": 179322, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.45, "per": 29.22}, {"date": "20110608", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.52, "fluc_ratio": -0.6, "high_price": 919.19, "last_price": 908.16, "low_price": 905.59, "month": "06", "start_price": 915.13, "total_price": 18933794, "volume": 65156, "volume_price": 243595, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.43, "per": 29.24}, {"date": "20110609", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.09, "fluc_ratio": 1, "high_price": 918.02, "last_price": 917.25, "low_price": 907.94, "month": "06", "start_price": 907.94, "total_price": 19134284, "volume": 50450, "volume_price": 190002, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.45, "per": 29.53}, {"date": "20110610", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.65, "fluc_ratio": -1.49, "high_price": 924.83, "last_price": 903.6, "low_price": 903.56, "month": "06", "start_price": 923.15, "total_price": 18827720, "volume": 53128, "volume_price": 219568, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.43, "per": 29.23}, {"date": "20110613", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.98, "fluc_ratio": -2.1, "high_price": 903.52, "last_price": 884.62, "low_price": 880.8, "month": "06", "start_price": 900.59, "total_price": 18402198, "volume": 76058, "volume_price": 228886, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.4, "per": 28.35}, {"date": "20110614", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.92, "fluc_ratio": 0.67, "high_price": 891.42, "last_price": 890.54, "low_price": 885.96, "month": "06", "start_price": 885.96, "total_price": 18630811, "volume": 86612, "volume_price": 251828, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.41, "per": 28.93}, {"date": "20110615", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.65, "fluc_ratio": 0.52, "high_price": 901.88, "last_price": 895.19, "low_price": 894.67, "month": "06", "start_price": 899.77, "total_price": 17706213, "volume": 68964, "volume_price": 264803, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.36, "per": 31.2}, {"date": "20110616", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.63, "fluc_ratio": -0.41, "high_price": 893.35, "last_price": 891.56, "low_price": 887.03, "month": "06", "start_price": 888.67, "total_price": 17634107, "volume": 62025, "volume_price": 228950, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.36, "per": 31.06}, {"date": "20110617", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.9, "fluc_ratio": -0.66, "high_price": 902.41, "last_price": 885.66, "low_price": 879.97, "month": "06", "start_price": 899.78, "total_price": 17516272, "volume": 59904, "volume_price": 279667, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.35, "per": 30.87}, {"date": "20110620", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.71, "fluc_ratio": -0.31, "high_price": 895.02, "last_price": 882.95, "low_price": 882.89, "month": "06", "start_price": 891.62, "total_price": 17459140, "volume": 53360, "volume_price": 239815, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.34, "per": 30.77}, {"date": "20110621", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.39, "fluc_ratio": 0.27, "high_price": 892.15, "last_price": 885.34, "low_price": 879.03, "month": "06", "start_price": 888.58, "total_price": 17513682, "volume": 59972, "volume_price": 231793, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.35, "per": 30.85}, {"date": "20110622", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.15, "fluc_ratio": 1.03, "high_price": 896.05, "last_price": 894.49, "low_price": 892.92, "month": "06", "start_price": 893.51, "total_price": 17723961, "volume": 81649, "volume_price": 225620, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.36, "per": 31.08}, {"date": "20110623", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.84, "fluc_ratio": 0.54, "high_price": 901.3, "last_price": 899.33, "low_price": 896.61, "month": "06", "start_price": 897.02, "total_price": 17817617, "volume": 85414, "volume_price": 236807, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.37, "per": 31.26}, {"date": "20110624", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.48, "fluc_ratio": 2.39, "high_price": 920.88, "last_price": 920.81, "low_price": 905.01, "month": "06", "start_price": 905.29, "total_price": 18244460, "volume": 71637, "volume_price": 273350, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.4, "per": 32.01}, {"date": "20110627", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.82, "fluc_ratio": 0.74, "high_price": 929.59, "last_price": 927.63, "low_price": 921.58, "month": "06", "start_price": 921.58, "total_price": 18339344, "volume": 81917, "volume_price": 317019, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.42, "per": 32.26}, {"date": "20110628", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.92, "fluc_ratio": -0.42, "high_price": 938.53, "last_price": 923.71, "low_price": 923.63, "month": "06", "start_price": 937.95, "total_price": 18286167, "volume": 81561, "volume_price": 417355, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.41, "per": 31.4}, {"date": "20110629", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.36, "fluc_ratio": 0.15, "high_price": 933.16, "last_price": 925.07, "low_price": 923.82, "month": "06", "start_price": 932.24, "total_price": 18317696, "volume": 62752, "volume_price": 323030, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.41, "per": 31.45}, {"date": "20110630", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.71, "fluc_ratio": 0.73, "high_price": 932.55, "last_price": 931.78, "low_price": 927.63, "month": "06", "start_price": 930.15, "total_price": 18565134, "volume": 60801, "volume_price": 284657, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.42, "per": 31.42}, {"date": "20110701", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.93, "fluc_ratio": 1.28, "high_price": 944.2, "last_price": 943.71, "low_price": 938.74, "month": "07", "start_price": 938.81, "total_price": 18804488, "volume": 72439, "volume_price": 326571, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.44, "per": 31.82}, {"date": "20110704", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.43, "fluc_ratio": 1.85, "high_price": 961.45, "last_price": 961.14, "low_price": 953.72, "month": "07", "start_price": 954.27, "total_price": 19146748, "volume": 74560, "volume_price": 425061, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.47, "per": 32.41}, {"date": "20110705", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.22, "fluc_ratio": 0.65, "high_price": 967.41, "last_price": 967.36, "low_price": 962.26, "month": "07", "start_price": 966.07, "total_price": 19271010, "volume": 67346, "volume_price": 338471, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.48, "per": 32.61}, {"date": "20110706", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.34, "fluc_ratio": 0.45, "high_price": 972.49, "last_price": 971.7, "low_price": 966.95, "month": "07", "start_price": 970.21, "total_price": 19400703, "volume": 52980, "volume_price": 289768, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.48, "per": 32.76}, {"date": "20110707", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.46, "fluc_ratio": 0.87, "high_price": 980.59, "last_price": 980.16, "low_price": 975.75, "month": "07", "start_price": 976.4, "total_price": 19555924, "volume": 63600, "volume_price": 376668, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.5, "per": 33.31}, {"date": "20110708", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.74, "fluc_ratio": 0.28, "high_price": 985.84, "last_price": 982.9, "low_price": 981.6, "month": "07", "start_price": 984.66, "total_price": 19699456, "volume": 64994, "volume_price": 433610, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.5, "per": 33.4}, {"date": "20110711", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.41, "fluc_ratio": 1.16, "high_price": 995.23, "last_price": 994.31, "low_price": 986.35, "month": "07", "start_price": 986.7, "total_price": 19934026, "volume": 90880, "volume_price": 480107, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.52, "per": 33.12}, {"date": "20110712", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.17, "fluc_ratio": -1.32, "high_price": 990.33, "last_price": 981.14, "low_price": 980.89, "month": "07", "start_price": 986.04, "total_price": 19744939, "volume": 115708, "volume_price": 656812, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.5, "per": 32.77}, {"date": "20110713", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.52, "fluc_ratio": 0.87, "high_price": 994.55, "last_price": 989.66, "low_price": 984.99, "month": "07", "start_price": 986.94, "total_price": 19890399, "volume": 108113, "volume_price": 552775, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.51, "per": 32.97}, {"date": "20110714", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.13, "fluc_ratio": 0.92, "high_price": 998.96, "last_price": 998.79, "low_price": 993.35, "month": "07", "start_price": 995.71, "total_price": 20074646, "volume": 76671, "volume_price": 451896, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.53, "per": 33.27}, {"date": "20110715", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.01, "fluc_ratio": 1.6, "high_price": 1015.38, "last_price": 1014.8, "low_price": 1002.81, "month": "07", "start_price": 1002.81, "total_price": 20394761, "volume": 99655, "volume_price": 511700, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.55, "per": 33.86}, {"date": "20110718", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.76, "fluc_ratio": 2.54, "high_price": 1041.62, "last_price": 1040.56, "low_price": 1025.52, "month": "07", "start_price": 1027.22, "total_price": 20916996, "volume": 111934, "volume_price": 597054, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.59, "per": 34.78}, {"date": "20110719", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.64, "fluc_ratio": 1.7, "high_price": 1058.49, "last_price": 1058.2, "low_price": 1046.59, "month": "07", "start_price": 1046.59, "total_price": 21231347, "volume": 131506, "volume_price": 815355, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.62, "per": 35.37}, {"date": "20110720", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.28, "fluc_ratio": 0.5, "high_price": 1071.9, "last_price": 1063.48, "low_price": 1063.48, "month": "07", "start_price": 1071.6, "total_price": 21335925, "volume": 112584, "volume_price": 675232, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.63, "per": 35.54}, {"date": "20110721", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.92, "fluc_ratio": -0.74, "high_price": 1067.26, "last_price": 1055.56, "low_price": 1055.56, "month": "07", "start_price": 1066.85, "total_price": 21266135, "volume": 125384, "volume_price": 702375, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.62, "per": 35.47}, {"date": "20110722", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.33, "fluc_ratio": 1.17, "high_price": 1070.32, "last_price": 1067.89, "low_price": 1062.57, "month": "07", "start_price": 1066.42, "total_price": 21508498, "volume": 104350, "volume_price": 619532, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.63, "per": 35.68}, {"date": "20110725", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.76, "fluc_ratio": -0.54, "high_price": 1076.16, "last_price": 1062.13, "low_price": 1062.13, "month": "07", "start_price": 1073.57, "total_price": 21423918, "volume": 89404, "volume_price": 564503, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.62, "per": 35.49}, {"date": "20110726", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.91, "fluc_ratio": 1.59, "high_price": 1079.1, "last_price": 1079.04, "low_price": 1067.34, "month": "07", "start_price": 1067.68, "total_price": 21762706, "volume": 89757, "volume_price": 626159, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.65, "per": 36.06}, {"date": "20110727", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.22, "fluc_ratio": 1.69, "high_price": 1097.86, "last_price": 1097.26, "low_price": 1087.59, "month": "07", "start_price": 1087.59, "total_price": 22131377, "volume": 105070, "volume_price": 700352, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.68, "per": 36.66}, {"date": "20110728", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.21, "fluc_ratio": 0.2, "high_price": 1102.21, "last_price": 1099.47, "low_price": 1085.55, "month": "07", "start_price": 1085.63, "total_price": 22175780, "volume": 102848, "volume_price": 657176, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.68, "per": 36.73}, {"date": "20110729", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.12, "fluc_ratio": -0.65, "high_price": 1109.28, "last_price": 1092.35, "low_price": 1090.46, "month": "07", "start_price": 1106.76, "total_price": 22039131, "volume": 94646, "volume_price": 605440, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.67, "per": 36.49}, {"date": "20110801", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.01, "fluc_ratio": 1.74, "high_price": 1111.36, "last_price": 1111.36, "low_price": 1104.35, "month": "08", "start_price": 1105.15, "total_price": 22425022, "volume": 95543, "volume_price": 520650, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.7, "per": 37.13}, {"date": "20110802", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.67, "fluc_ratio": -0.78, "high_price": 1115.82, "last_price": 1102.69, "low_price": 1090.85, "month": "08", "start_price": 1112.22, "total_price": 22279938, "volume": 105239, "volume_price": 626996, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.68, "per": 36.84}, {"date": "20110803", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.75, "fluc_ratio": -1.16, "high_price": 1090.96, "last_price": 1089.94, "low_price": 1071.33, "month": "08", "start_price": 1084.49, "total_price": 22021329, "volume": 92901, "volume_price": 656451, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.66, "per": 36.42}, {"date": "20110804", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.96, "fluc_ratio": -1.28, "high_price": 1109.5, "last_price": 1075.98, "low_price": 1075.97, "month": "08", "start_price": 1100.76, "total_price": 21903482, "volume": 124524, "volume_price": 836776, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.65, "per": 35.49}, {"date": "20110805", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -60.19, "fluc_ratio": -5.59, "high_price": 1039.58, "last_price": 1015.79, "low_price": 985.37, "month": "08", "start_price": 1015.14, "total_price": 21238294, "volume": 145661, "volume_price": 1174495, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.56, "per": 33.5}, {"date": "20110808", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -77.94, "fluc_ratio": -7.67, "high_price": 1026.88, "last_price": 937.85, "low_price": 896.5, "month": "08", "start_price": 1002.44, "total_price": 19757557, "volume": 159385, "volume_price": 1129316, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.48, "per": 31.56}, {"date": "20110809", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -64.43, "fluc_ratio": -6.87, "high_price": 897.99, "last_price": 873.42, "low_price": 814.12, "month": "08", "start_price": 897.11, "total_price": 18423454, "volume": 170601, "volume_price": 965256, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.38, "per": 29.29}, {"date": "20110810", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 49.33, "fluc_ratio": 5.65, "high_price": 931.7, "last_price": 922.75, "low_price": 911.14, "month": "08", "start_price": 925.52, "total_price": 19425466, "volume": 124411, "volume_price": 811452, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.46, "per": 30.95}, {"date": "20110811", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 34.38, "fluc_ratio": 3.73, "high_price": 957.89, "last_price": 957.13, "low_price": 873.59, "month": "08", "start_price": 877.28, "total_price": 20154985, "volume": 131087, "volume_price": 914519, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.51, "per": 32.1}, {"date": "20110812", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.47, "fluc_ratio": 1.72, "high_price": 1013.91, "last_price": 973.6, "low_price": 972.62, "month": "08", "start_price": 990.91, "total_price": 20509176, "volume": 131619, "volume_price": 1016821, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.54, "per": 32.87}, {"date": "20110816", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 56.27, "fluc_ratio": 5.78, "high_price": 1030.02, "last_price": 1029.87, "low_price": 1012.58, "month": "08", "start_price": 1013.17, "total_price": 21719869, "volume": 99386, "volume_price": 715197, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.63, "per": 34.47}, {"date": "20110817", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.78, "fluc_ratio": 2.02, "high_price": 1054.7, "last_price": 1050.65, "low_price": 1033.85, "month": "08", "start_price": 1034.39, "total_price": 22162947, "volume": 130338, "volume_price": 1065713, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.67, "per": 35.19}, {"date": "20110818", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.54, "fluc_ratio": 0.05, "high_price": 1068.34, "last_price": 1051.19, "low_price": 1025.99, "month": "08", "start_price": 1065.33, "total_price": 22176121, "volume": 137188, "volume_price": 1021012, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.67, "per": 35.21}, {"date": "20110819", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -76.89, "fluc_ratio": -7.31, "high_price": 1023.29, "last_price": 974.3, "low_price": 973.47, "month": "08", "start_price": 1007.86, "total_price": 20558228, "volume": 146519, "volume_price": 1078690, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.54, "per": 32.63}, {"date": "20110822", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.91, "fluc_ratio": -1.43, "high_price": 993.37, "last_price": 960.39, "low_price": 939.62, "month": "08", "start_price": 983.57, "total_price": 20265483, "volume": 109527, "volume_price": 809501, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.52, "per": 32.17}, {"date": "20110823", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 29.6, "fluc_ratio": 3.08, "high_price": 990.05, "last_price": 989.99, "low_price": 974.26, "month": "08", "start_price": 982.02, "total_price": 20888299, "volume": 99561, "volume_price": 684977, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.57, "per": 33.16}, {"date": "20110824", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.12, "fluc_ratio": -0.82, "high_price": 1009.68, "last_price": 981.87, "low_price": 981.87, "month": "08", "start_price": 1007.89, "total_price": 20718173, "volume": 114997, "volume_price": 764788, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.56, "per": 32.89}, {"date": "20110825", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.42, "fluc_ratio": -1.06, "high_price": 1006.98, "last_price": 971.45, "low_price": 968.06, "month": "08", "start_price": 1001.83, "total_price": 20498771, "volume": 91765, "volume_price": 667200, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.54, "per": 32.54}, {"date": "20110826", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.91, "fluc_ratio": 1.33, "high_price": 984.71, "last_price": 984.36, "low_price": 971.03, "month": "08", "start_price": 972.31, "total_price": 20774428, "volume": 86598, "volume_price": 548835, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.56, "per": 33.02}, {"date": "20110829", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 22.68, "fluc_ratio": 2.3, "high_price": 1007.43, "last_price": 1007.04, "low_price": 996.84, "month": "08", "start_price": 1002.31, "total_price": 21288290, "volume": 94808, "volume_price": 600913, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.6, "per": 33.78}, {"date": "20110830", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.76, "fluc_ratio": 0.57, "high_price": 1020.38, "last_price": 1012.8, "low_price": 1010.9, "month": "08", "start_price": 1020.09, "total_price": 21410283, "volume": 119542, "volume_price": 774374, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.61, "per": 33.97}, {"date": "20110831", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.43, "fluc_ratio": 1.33, "high_price": 1026.26, "last_price": 1026.23, "low_price": 1013.54, "month": "08", "start_price": 1020.95, "total_price": 21694181, "volume": 121970, "volume_price": 769126, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.63, "per": 34.42}, {"date": "20110901", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.14, "fluc_ratio": -0.89, "high_price": 1043.02, "last_price": 1017.09, "low_price": 1011.84, "month": "09", "start_price": 1035.87, "total_price": 21500899, "volume": 122276, "volume_price": 814087, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.61, "per": 34.11}, {"date": "20110902", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.94, "fluc_ratio": 0.88, "high_price": 1026.15, "last_price": 1026.03, "low_price": 1013.32, "month": "09", "start_price": 1019.41, "total_price": 21692360, "volume": 101747, "volume_price": 704314, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.63, "per": 34.45}, {"date": "20110905", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -32.78, "fluc_ratio": -3.19, "high_price": 1022.19, "last_price": 993.25, "low_price": 993.16, "month": "09", "start_price": 1015.42, "total_price": 20999241, "volume": 117275, "volume_price": 691813, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.57, "per": 33.35}, {"date": "20110906", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -36.17, "fluc_ratio": -3.64, "high_price": 984.2, "last_price": 957.08, "low_price": 941.12, "month": "09", "start_price": 979.89, "total_price": 20234549, "volume": 125321, "volume_price": 703189, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.52, "per": 32.14}, {"date": "20110907", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 35.18, "fluc_ratio": 3.68, "high_price": 992.99, "last_price": 992.26, "low_price": 977.88, "month": "09", "start_price": 977.88, "total_price": 21025115, "volume": 87468, "volume_price": 533885, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.58, "per": 33.24}, {"date": "20110908", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.02, "fluc_ratio": -1.21, "high_price": 1007.05, "last_price": 980.24, "low_price": 978.95, "month": "09", "start_price": 1006.75, "total_price": 20773483, "volume": 92409, "volume_price": 520793, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.56, "per": 32.88}, {"date": "20110909", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.31, "fluc_ratio": -0.44, "high_price": 984.65, "last_price": 975.93, "low_price": 969.7, "month": "09", "start_price": 980.04, "total_price": 20686124, "volume": 80374, "volume_price": 434584, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.55, "per": 32.76}, {"date": "20110914", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -35.36, "fluc_ratio": -3.62, "high_price": 981.44, "last_price": 940.57, "low_price": 940.46, "month": "09", "start_price": 980.27, "total_price": 19936208, "volume": 68755, "volume_price": 474392, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.49, "per": 31.58}, {"date": "20110915", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.32, "fluc_ratio": 0.67, "high_price": 971.18, "last_price": 946.89, "low_price": 927.02, "month": "09", "start_price": 965.87, "total_price": 20070190, "volume": 75680, "volume_price": 461319, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.5, "per": 31.79}, {"date": "20110916", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.15, "fluc_ratio": 2.66, "high_price": 972.17, "last_price": 972.04, "low_price": 961.36, "month": "09", "start_price": 968.22, "total_price": 20605681, "volume": 81408, "volume_price": 512475, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.54, "per": 32.63}, {"date": "20110919", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.43, "fluc_ratio": -0.56, "high_price": 989.12, "last_price": 966.61, "low_price": 966.61, "month": "09", "start_price": 974.33, "total_price": 20491880, "volume": 89539, "volume_price": 634075, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.54, "per": 32.47}, {"date": "20110920", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.43, "fluc_ratio": 1.91, "high_price": 985.85, "last_price": 985.04, "low_price": 960.44, "month": "09", "start_price": 965.9, "total_price": 20886058, "volume": 83641, "volume_price": 591323, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.56, "per": 33.16}, {"date": "20110921", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.39, "fluc_ratio": 2.07, "high_price": 1013.03, "last_price": 1005.43, "low_price": 991.66, "month": "09", "start_price": 993.88, "total_price": 21319165, "volume": 107914, "volume_price": 787337, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.6, "per": 33.84}, {"date": "20110922", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.14, "fluc_ratio": -0.81, "high_price": 1007.38, "last_price": 997.29, "low_price": 987.07, "month": "09", "start_price": 989.38, "total_price": 21146691, "volume": 108193, "volume_price": 716809, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.58, "per": 33.57}, {"date": "20110923", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -61.27, "fluc_ratio": -6.14, "high_price": 965.06, "last_price": 936.02, "low_price": 936.02, "month": "09", "start_price": 960.84, "total_price": 19853657, "volume": 124347, "volume_price": 700283, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.49, "per": 31.64}, {"date": "20110926", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -82.09, "fluc_ratio": -8.77, "high_price": 955.98, "last_price": 853.93, "low_price": 849.82, "month": "09", "start_price": 954.2, "total_price": 18112530, "volume": 136202, "volume_price": 761220, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.36, "per": 28.86}, {"date": "20110927", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 52.6, "fluc_ratio": 6.16, "high_price": 906.53, "last_price": 906.53, "low_price": 881.43, "month": "09", "start_price": 881.76, "total_price": 19272826, "volume": 109763, "volume_price": 588836, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.44, "per": 30.64}, {"date": "20110928", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.02, "fluc_ratio": 0.11, "high_price": 931.77, "last_price": 907.55, "low_price": 907.55, "month": "09", "start_price": 921.98, "total_price": 19294491, "volume": 101275, "volume_price": 576503, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.44, "per": 30.48}, {"date": "20110929", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.68, "fluc_ratio": 1.95, "high_price": 925.23, "last_price": 925.23, "low_price": 899.68, "month": "09", "start_price": 901.8, "total_price": 19670437, "volume": 90314, "volume_price": 481250, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.47, "per": 31.08}, {"date": "20110930", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.73, "fluc_ratio": 2.56, "high_price": 949.03, "last_price": 948.96, "low_price": 934.01, "month": "09", "start_price": 934.01, "total_price": 20175365, "volume": 81885, "volume_price": 572826, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.51, "per": 31.87}, {"date": "20111004", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -34.84, "fluc_ratio": -3.67, "high_price": 914.21, "last_price": 914.12, "low_price": 893.42, "month": "10", "start_price": 909.16, "total_price": 19434661, "volume": 78423, "volume_price": 539796, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.45, "per": 30.7}, {"date": "20111005", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -33.4, "fluc_ratio": -3.65, "high_price": 930.55, "last_price": 880.72, "low_price": 880.72, "month": "10", "start_price": 928.26, "total_price": 18782382, "volume": 84694, "volume_price": 568451, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.4, "per": 29.77}, {"date": "20111006", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.85, "fluc_ratio": 2.48, "high_price": 921.08, "last_price": 902.57, "low_price": 900.29, "month": "10", "start_price": 908.09, "total_price": 19253005, "volume": 101665, "volume_price": 557218, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.44, "per": 30.52}, {"date": "20111007", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.86, "fluc_ratio": 3.42, "high_price": 933.66, "last_price": 933.43, "low_price": 924.87, "month": "10", "start_price": 929.01, "total_price": 19882024, "volume": 97809, "volume_price": 605429, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.49, "per": 31.71}, {"date": "20111010", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 40.69, "fluc_ratio": 4.36, "high_price": 974.12, "last_price": 974.12, "low_price": 943.92, "month": "10", "start_price": 943.92, "total_price": 20736249, "volume": 105152, "volume_price": 694579, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.56, "per": 33.25}, {"date": "20111011", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.21, "fluc_ratio": 1.36, "high_price": 994.64, "last_price": 987.33, "low_price": 987.11, "month": "10", "start_price": 991.92, "total_price": 21040965, "volume": 155466, "volume_price": 889590, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.58, "per": 33.7}, {"date": "20111012", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.1, "fluc_ratio": 2.04, "high_price": 1012.61, "last_price": 1007.43, "low_price": 993.99, "month": "10", "start_price": 995.33, "total_price": 21473529, "volume": 142617, "volume_price": 1026616, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.61, "per": 34.26}, {"date": "20111013", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.3, "fluc_ratio": 1.52, "high_price": 1026.22, "last_price": 1022.73, "low_price": 1017.64, "month": "10", "start_price": 1023.95, "total_price": 21386962, "volume": 133089, "volume_price": 816674, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.61, "per": 32.65}, {"date": "20111014", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.1, "fluc_ratio": 0.79, "high_price": 1032.64, "last_price": 1030.83, "low_price": 1007.33, "month": "10", "start_price": 1025.37, "total_price": 21545875, "volume": 131128, "volume_price": 899949, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.62, "per": 32.91}, {"date": "20111017", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 33.67, "fluc_ratio": 3.27, "high_price": 1066.52, "last_price": 1064.5, "low_price": 1044.13, "month": "10", "start_price": 1045.51, "total_price": 22242930, "volume": 145316, "volume_price": 873910, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.68, "per": 33.96}, {"date": "20111018", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.6, "fluc_ratio": -0.34, "high_price": 1075.96, "last_price": 1060.9, "low_price": 1043.07, "month": "10", "start_price": 1050.54, "total_price": 22157378, "volume": 165745, "volume_price": 1431161, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.67, "per": 34.12}, {"date": "20111019", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.87, "fluc_ratio": 0.27, "high_price": 1080.89, "last_price": 1063.77, "low_price": 1062.37, "month": "10", "start_price": 1078.72, "total_price": 22238687, "volume": 147329, "volume_price": 1261024, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.68, "per": 34.21}, {"date": "20111020", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -40.73, "fluc_ratio": -3.83, "high_price": 1080.98, "last_price": 1023.04, "low_price": 1022.83, "month": "10", "start_price": 1073.53, "total_price": 21449665, "volume": 172585, "volume_price": 1385784, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.61, "per": 32.57}, {"date": "20111021", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 32.34, "fluc_ratio": 3.16, "high_price": 1055.43, "last_price": 1055.38, "low_price": 1028.81, "month": "10", "start_price": 1047.36, "total_price": 22186215, "volume": 138098, "volume_price": 1209947, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.66, "per": 33.32}, {"date": "20111024", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.38, "fluc_ratio": 2.22, "high_price": 1079.03, "last_price": 1078.76, "low_price": 1066.3, "month": "10", "start_price": 1073.65, "total_price": 22690045, "volume": 146460, "volume_price": 1089006, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.69, "per": 34.62}, {"date": "20111025", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.32, "fluc_ratio": -0.22, "high_price": 1088, "last_price": 1076.44, "low_price": 1074.86, "month": "10", "start_price": 1084.8, "total_price": 22814705, "volume": 151068, "volume_price": 1357155, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.69, "per": 34.54}, {"date": "20111026", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.56, "fluc_ratio": 0.8, "high_price": 1086.18, "last_price": 1085, "low_price": 1069.69, "month": "10", "start_price": 1071.64, "total_price": 23001241, "volume": 123688, "volume_price": 943050, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.71, "per": 34.7}, {"date": "20111027", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.66, "fluc_ratio": -0.52, "high_price": 1096.22, "last_price": 1079.34, "low_price": 1076.77, "month": "10", "start_price": 1095.9, "total_price": 22918519, "volume": 146716, "volume_price": 1077950, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.7, "per": 34.2}, {"date": "20111028", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.24, "fluc_ratio": -1.69, "high_price": 1095.19, "last_price": 1061.1, "low_price": 1050.96, "month": "10", "start_price": 1095.19, "total_price": 22522844, "volume": 139085, "volume_price": 1105229, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.67, "per": 33.53}, {"date": "20111031", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.5, "fluc_ratio": 0.8, "high_price": 1072.33, "last_price": 1069.6, "low_price": 1062.66, "month": "10", "start_price": 1071.35, "total_price": 22685605, "volume": 138623, "volume_price": 919272, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.68, "per": 33.76}, {"date": "20111101", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.13, "fluc_ratio": 1.13, "high_price": 1083.8, "last_price": 1081.73, "low_price": 1062.65, "month": "11", "start_price": 1062.65, "total_price": 23137665, "volume": 150846, "volume_price": 1204422, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.7, "per": 34.14}, {"date": "20111102", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.4, "fluc_ratio": -0.22, "high_price": 1079.42, "last_price": 1079.33, "low_price": 1049.98, "month": "11", "start_price": 1056.64, "total_price": 23149427, "volume": 159649, "volume_price": 1244450, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.71, "per": 34.02}, {"date": "20111103", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.23, "fluc_ratio": -1.5, "high_price": 1091.37, "last_price": 1063.1, "low_price": 1063.05, "month": "11", "start_price": 1091.37, "total_price": 22797443, "volume": 143023, "volume_price": 864629, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.68, "per": 33.26}, {"date": "20111104", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 34.96, "fluc_ratio": 3.29, "high_price": 1098.06, "last_price": 1098.06, "low_price": 1085.49, "month": "11", "start_price": 1085.49, "total_price": 23529127, "volume": 118152, "volume_price": 768671, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.74, "per": 34.35}, {"date": "20111107", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11, "fluc_ratio": 1, "high_price": 1114.13, "last_price": 1109.06, "low_price": 1102.09, "month": "11", "start_price": 1105.51, "total_price": 23769661, "volume": 135895, "volume_price": 878727, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.76, "per": 34.7}, {"date": "20111108", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.6, "fluc_ratio": -0.78, "high_price": 1119.82, "last_price": 1100.46, "low_price": 1100.46, "month": "11", "start_price": 1118.07, "total_price": 23733559, "volume": 145764, "volume_price": 1137982, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.74, "per": 34.43}, {"date": "20111109", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.94, "fluc_ratio": 0.99, "high_price": 1118.41, "last_price": 1111.4, "low_price": 1099.38, "month": "11", "start_price": 1115.26, "total_price": 23967541, "volume": 128468, "volume_price": 883103, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.77, "per": 34.54}, {"date": "20111110", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -40.28, "fluc_ratio": -3.62, "high_price": 1086.67, "last_price": 1071.12, "low_price": 1064.51, "month": "11", "start_price": 1083.51, "total_price": 23222191, "volume": 144370, "volume_price": 1074250, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.7, "per": 33.29}, {"date": "20111111", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 27.1, "fluc_ratio": 2.53, "high_price": 1098.22, "last_price": 1098.22, "low_price": 1078.93, "month": "11", "start_price": 1091.52, "total_price": 23835045, "volume": 114366, "volume_price": 893087, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.75, "per": 33.56}, {"date": "20111114", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.36, "fluc_ratio": 2.13, "high_price": 1122.75, "last_price": 1121.58, "low_price": 1116.79, "month": "11", "start_price": 1116.81, "total_price": 24348545, "volume": 119739, "volume_price": 861176, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.79, "per": 34.27}, {"date": "20111115", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.78, "fluc_ratio": -0.78, "high_price": 1124.38, "last_price": 1112.8, "low_price": 1106.63, "month": "11", "start_price": 1119.83, "total_price": 24156685, "volume": 123141, "volume_price": 922123, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.78, "per": 33.52}, {"date": "20111116", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -31.99, "fluc_ratio": -2.87, "high_price": 1126.23, "last_price": 1080.81, "low_price": 1080.81, "month": "11", "start_price": 1124.88, "total_price": 23465778, "volume": 136223, "volume_price": 961167, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.73, "per": 32.56}, {"date": "20111117", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.83, "fluc_ratio": 2.48, "high_price": 1107.64, "last_price": 1107.64, "low_price": 1075.49, "month": "11", "start_price": 1087.53, "total_price": 24043868, "volume": 115907, "volume_price": 873197, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.77, "per": 33.37}, {"date": "20111118", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.54, "fluc_ratio": -0.68, "high_price": 1102.26, "last_price": 1100.1, "low_price": 1088.7, "month": "11", "start_price": 1092.41, "total_price": 23922302, "volume": 109239, "volume_price": 912880, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.76, "per": 33.23}, {"date": "20111121", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.76, "fluc_ratio": -1.8, "high_price": 1104.12, "last_price": 1080.34, "low_price": 1080.34, "month": "11", "start_price": 1101.55, "total_price": 23495888, "volume": 112567, "volume_price": 744154, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.72, "per": 32.43}, {"date": "20111122", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.44, "fluc_ratio": 1.06, "high_price": 1091.82, "last_price": 1091.78, "low_price": 1067.25, "month": "11", "start_price": 1068.03, "total_price": 23738428, "volume": 100806, "volume_price": 715653, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.74, "per": 33.5}, {"date": "20111123", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -27.25, "fluc_ratio": -2.5, "high_price": 1098.24, "last_price": 1064.53, "low_price": 1056.28, "month": "11", "start_price": 1095.49, "total_price": 23155698, "volume": 118637, "volume_price": 851127, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.7, "per": 32.59}, {"date": "20111124", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.78, "fluc_ratio": 0.26, "high_price": 1073.81, "last_price": 1067.31, "low_price": 1050.42, "month": "11", "start_price": 1060.6, "total_price": 23231249, "volume": 109703, "volume_price": 743253, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.7, "per": 32.73}, {"date": "20111125", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.79, "fluc_ratio": -1.85, "high_price": 1076.38, "last_price": 1047.52, "low_price": 1037.44, "month": "11", "start_price": 1067.91, "total_price": 22800475, "volume": 112866, "volume_price": 773933, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.67, "per": 32.13}, {"date": "20111128", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.25, "fluc_ratio": 1.65, "high_price": 1065.52, "last_price": 1064.77, "low_price": 1054.36, "month": "11", "start_price": 1060.84, "total_price": 23211353, "volume": 85652, "volume_price": 614805, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.7, "per": 32.66}, {"date": "20111129", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.4, "fluc_ratio": 1.35, "high_price": 1080.78, "last_price": 1079.17, "low_price": 1072.42, "month": "11", "start_price": 1078.87, "total_price": 23554925, "volume": 98273, "volume_price": 727997, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.72, "per": 32.87}, {"date": "20111130", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.15, "fluc_ratio": 0.38, "high_price": 1094.04, "last_price": 1083.32, "low_price": 1079.92, "month": "11", "start_price": 1082.1, "total_price": 23758593, "volume": 93085, "volume_price": 713185, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.73, "per": 33.03}, {"date": "20111201", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.86, "fluc_ratio": 0.82, "high_price": 1108.39, "last_price": 1092.18, "low_price": 1091.23, "month": "12", "start_price": 1108.39, "total_price": 24003942, "volume": 117084, "volume_price": 920494, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.75, "per": 31.35}, {"date": "20111202", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.3, "fluc_ratio": 0.49, "high_price": 1098.08, "last_price": 1097.48, "low_price": 1090.63, "month": "12", "start_price": 1093.44, "total_price": 24121477, "volume": 99839, "volume_price": 655949, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.75, "per": 31.28}, {"date": "20111205", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.1, "fluc_ratio": 0.74, "high_price": 1106.59, "last_price": 1105.58, "low_price": 1100.78, "month": "12", "start_price": 1104.95, "total_price": 24599687, "volume": 96967, "volume_price": 680975, "year": "2011", "dividend_ratio": 0.68, "pbr": 1.77, "per": 31.51}, {"date": "20111206", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.19, "fluc_ratio": -1.19, "high_price": 1109.85, "last_price": 1092.39, "low_price": 1091.97, "month": "12", "start_price": 1109.85, "total_price": 24305881, "volume": 120263, "volume_price": 697900, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.76, "per": 29.08}, {"date": "20111207", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.64, "fluc_ratio": 0.33, "high_price": 1102.29, "last_price": 1096.03, "low_price": 1092.98, "month": "12", "start_price": 1101.03, "total_price": 24393357, "volume": 111432, "volume_price": 678740, "year": "2011", "dividend_ratio": 0.68, "pbr": 1.77, "per": 29.18}, {"date": "20111208", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.99, "fluc_ratio": 0.18, "high_price": 1101.13, "last_price": 1098.02, "low_price": 1087.5, "month": "12", "start_price": 1098.73, "total_price": 24437355, "volume": 111272, "volume_price": 713928, "year": "2011", "dividend_ratio": 0.68, "pbr": 1.77, "per": 29.23}, {"date": "20111209", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.75, "fluc_ratio": -0.52, "high_price": 1099.28, "last_price": 1092.27, "low_price": 1085.22, "month": "12", "start_price": 1088.07, "total_price": 24390310, "volume": 108092, "volume_price": 637829, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.76, "per": 29.12}, {"date": "20111212", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.72, "fluc_ratio": 1.62, "high_price": 1112.64, "last_price": 1109.99, "low_price": 1104.8, "month": "12", "start_price": 1108.38, "total_price": 24786217, "volume": 137570, "volume_price": 802791, "year": "2011", "dividend_ratio": 0.68, "pbr": 1.79, "per": 29.59}, {"date": "20111213", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.24, "fluc_ratio": -0.02, "high_price": 1118.07, "last_price": 1109.75, "low_price": 1102.22, "month": "12", "start_price": 1105.02, "total_price": 24693347, "volume": 140128, "volume_price": 998515, "year": "2011", "dividend_ratio": 0.68, "pbr": 1.79, "per": 29.59}, {"date": "20111214", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.39, "fluc_ratio": -0.94, "high_price": 1120.99, "last_price": 1099.36, "low_price": 1096.93, "month": "12", "start_price": 1119.04, "total_price": 24461069, "volume": 117191, "volume_price": 915489, "year": "2011", "dividend_ratio": 0.68, "pbr": 1.77, "per": 29.31}, {"date": "20111215", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.49, "fluc_ratio": -1.77, "high_price": 1101.38, "last_price": 1079.87, "low_price": 1079.87, "month": "12", "start_price": 1092.24, "total_price": 24146249, "volume": 111842, "volume_price": 825932, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.74, "per": 28.64}, {"date": "20111216", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.92, "fluc_ratio": 1.47, "high_price": 1096.15, "last_price": 1095.79, "low_price": 1083.03, "month": "12", "start_price": 1093.55, "total_price": 24505622, "volume": 109820, "volume_price": 782050, "year": "2011", "dividend_ratio": 0.68, "pbr": 1.77, "per": 28.9}, {"date": "20111219", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -63.95, "fluc_ratio": -5.84, "high_price": 1099.16, "last_price": 1031.84, "low_price": 993.1, "month": "12", "start_price": 1098.79, "total_price": 23083214, "volume": 202995, "volume_price": 1301579, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.66, "per": 27.22}, {"date": "20111220", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 33.87, "fluc_ratio": 3.28, "high_price": 1065.73, "last_price": 1065.71, "low_price": 1041.01, "month": "12", "start_price": 1041.01, "total_price": 23784257, "volume": 128955, "volume_price": 933159, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.72, "per": 28.27}, {"date": "20111221", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 22.74, "fluc_ratio": 2.13, "high_price": 1099.49, "last_price": 1088.45, "low_price": 1086.62, "month": "12", "start_price": 1091.12, "total_price": 24327852, "volume": 147437, "volume_price": 1108458, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.75, "per": 28.88}, {"date": "20111222", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.69, "fluc_ratio": 0.61, "high_price": 1101.18, "last_price": 1095.14, "low_price": 1091.76, "month": "12", "start_price": 1092.83, "total_price": 24495525, "volume": 111560, "volume_price": 797064, "year": "2011", "dividend_ratio": 0.68, "pbr": 1.77, "per": 28.97}, {"date": "20111223", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.06, "fluc_ratio": 0.64, "high_price": 1109.83, "last_price": 1102.2, "low_price": 1097.15, "month": "12", "start_price": 1108.81, "total_price": 24662761, "volume": 126125, "volume_price": 851770, "year": "2011", "dividend_ratio": 0.68, "pbr": 1.78, "per": 29.21}, {"date": "20111226", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.05, "fluc_ratio": 0.37, "high_price": 1115.16, "last_price": 1106.25, "low_price": 1100.51, "month": "12", "start_price": 1113.93, "total_price": 24765601, "volume": 126825, "volume_price": 831320, "year": "2011", "dividend_ratio": 0.68, "pbr": 1.78, "per": 29.35}, {"date": "20111227", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -23.89, "fluc_ratio": -2.16, "high_price": 1113.81, "last_price": 1082.36, "low_price": 1074.98, "month": "12", "start_price": 1113.38, "total_price": 24236746, "volume": 143629, "volume_price": 962565, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.74, "per": 28.67}, {"date": "20111228", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.6, "fluc_ratio": 1.35, "high_price": 1097.16, "last_price": 1096.96, "low_price": 1087.68, "month": "12", "start_price": 1087.89, "total_price": 24625221, "volume": 107738, "volume_price": 745427, "year": "2011", "dividend_ratio": 0.68, "pbr": 1.77, "per": 29.09}, {"date": "20111229", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.82, "fluc_ratio": 0.9, "high_price": 1107.86, "last_price": 1106.78, "low_price": 1094.14, "month": "12", "start_price": 1097.12, "total_price": 24947845, "volume": 123482, "volume_price": 711535, "year": "2011", "dividend_ratio": 0.67, "pbr": 1.79, "per": 29.31}, {"date": "20120102", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.4, "fluc_ratio": 1.66, "high_price": 1125.18, "last_price": 1125.18, "low_price": 1113.96, "month": "01", "start_price": 1117.6, "total_price": 25364818, "volume": 107572, "volume_price": 717722, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.81, "per": 29.79}, {"date": "20120103", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.95, "fluc_ratio": 1.6, "high_price": 1143.13, "last_price": 1143.13, "low_price": 1130.22, "month": "01", "start_price": 1132.1, "total_price": 25682677, "volume": 131806, "volume_price": 852995, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.85, "per": 29.94}, {"date": "20120104", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.09, "fluc_ratio": 0.27, "high_price": 1153.37, "last_price": 1146.22, "low_price": 1146.13, "month": "01", "start_price": 1152.97, "total_price": 25766441, "volume": 152518, "volume_price": 973783, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.85, "per": 30.03}, {"date": "20120105", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.3, "fluc_ratio": 1.51, "high_price": 1165.74, "last_price": 1163.52, "low_price": 1148.79, "month": "01", "start_price": 1154.85, "total_price": 26155603, "volume": 174359, "volume_price": 1124192, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.88, "per": 30.53}, {"date": "20120106", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.86, "fluc_ratio": -0.5, "high_price": 1171.99, "last_price": 1157.66, "low_price": 1148.44, "month": "01", "start_price": 1171.35, "total_price": 26028395, "volume": 162110, "volume_price": 1130608, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.87, "per": 30.38}, {"date": "20120109", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.71, "fluc_ratio": 0.67, "high_price": 1167.31, "last_price": 1165.37, "low_price": 1152.47, "month": "01", "start_price": 1167.31, "total_price": 26205868, "volume": 141347, "volume_price": 901571, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.88, "per": 30.58}, {"date": "20120110", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.62, "fluc_ratio": 1, "high_price": 1178.82, "last_price": 1176.99, "low_price": 1174.43, "month": "01", "start_price": 1176.69, "total_price": 26472317, "volume": 149151, "volume_price": 1049131, "year": "2012", "dividend_ratio": 0.63, "pbr": 1.9, "per": 30.89}, {"date": "20120111", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.46, "fluc_ratio": -1.14, "high_price": 1185.67, "last_price": 1163.53, "low_price": 1162.14, "month": "01", "start_price": 1185.67, "total_price": 26186424, "volume": 150074, "volume_price": 983535, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.87, "per": 29.52}, {"date": "20120112", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.66, "fluc_ratio": 0.23, "high_price": 1170.56, "last_price": 1166.19, "low_price": 1155.95, "month": "01", "start_price": 1169.42, "total_price": 26243493, "volume": 118797, "volume_price": 683651, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.87, "per": 29.69}, {"date": "20120113", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.95, "fluc_ratio": 0.42, "high_price": 1172.89, "last_price": 1171.14, "low_price": 1168.81, "month": "01", "start_price": 1172.3, "total_price": 26315489, "volume": 112955, "volume_price": 729654, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.88, "per": 29.89}, {"date": "20120116", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.35, "fluc_ratio": -0.71, "high_price": 1168.31, "last_price": 1162.79, "low_price": 1155.4, "month": "01", "start_price": 1164.08, "total_price": 26103332, "volume": 101372, "volume_price": 736529, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.86, "per": 29.77}, {"date": "20120117", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.68, "fluc_ratio": -0.32, "high_price": 1168.95, "last_price": 1159.11, "low_price": 1157.73, "month": "01", "start_price": 1165.05, "total_price": 26021392, "volume": 113135, "volume_price": 791510, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.86, "per": 29.84}, {"date": "20120118", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20.05, "fluc_ratio": -1.73, "high_price": 1165.63, "last_price": 1139.06, "low_price": 1139.02, "month": "01", "start_price": 1165.15, "total_price": 25522556, "volume": 112746, "volume_price": 679385, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.82, "per": 29.26}, {"date": "20120119", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.91, "fluc_ratio": -0.52, "high_price": 1150.49, "last_price": 1133.15, "low_price": 1131.62, "month": "01", "start_price": 1149.07, "total_price": 25393706, "volume": 110228, "volume_price": 814983, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.81, "per": 29.1}, {"date": "20120120", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.01, "fluc_ratio": -1.59, "high_price": 1139.26, "last_price": 1115.14, "low_price": 1112.29, "month": "01", "start_price": 1137.55, "total_price": 24992380, "volume": 96646, "volume_price": 765449, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.78, "per": 28.64}, {"date": "20120125", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.21, "fluc_ratio": -0.38, "high_price": 1120.23, "last_price": 1110.93, "low_price": 1110.93, "month": "01", "start_price": 1118.04, "total_price": 24898422, "volume": 74579, "volume_price": 558958, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.78, "per": 28.54}, {"date": "20120126", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.97, "fluc_ratio": 1.08, "high_price": 1123.68, "last_price": 1122.9, "low_price": 1116.57, "month": "01", "start_price": 1118.78, "total_price": 25168481, "volume": 72908, "volume_price": 526243, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.8, "per": 28.86}, {"date": "20120127", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.87, "fluc_ratio": -0.26, "high_price": 1129.09, "last_price": 1120.03, "low_price": 1119.58, "month": "01", "start_price": 1127.85, "total_price": 25105309, "volume": 74815, "volume_price": 516148, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.79, "per": 28.78}, {"date": "20120130", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.43, "fluc_ratio": -1.56, "high_price": 1124.06, "last_price": 1102.6, "low_price": 1102.6, "month": "01", "start_price": 1124.06, "total_price": 24715905, "volume": 89857, "volume_price": 626313, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.76, "per": 28.33}, {"date": "20120131", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.73, "fluc_ratio": 0.97, "high_price": 1114.67, "last_price": 1113.33, "low_price": 1103.85, "month": "01", "start_price": 1105.61, "total_price": 24956538, "volume": 103051, "volume_price": 690983, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.78, "per": 28.61}, {"date": "20120201", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.86, "fluc_ratio": 1.07, "high_price": 1125.25, "last_price": 1125.19, "low_price": 1118.51, "month": "02", "start_price": 1119.11, "total_price": 25007544, "volume": 119906, "volume_price": 661764, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.79, "per": 28.15}, {"date": "20120202", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.93, "fluc_ratio": 0.44, "high_price": 1135.74, "last_price": 1130.12, "low_price": 1127.94, "month": "02", "start_price": 1135.71, "total_price": 25115825, "volume": 120090, "volume_price": 694205, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.79, "per": 28.34}, {"date": "20120203", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.31, "fluc_ratio": 0.47, "high_price": 1136.37, "last_price": 1135.43, "low_price": 1129.84, "month": "02", "start_price": 1136.37, "total_price": 25224852, "volume": 107029, "volume_price": 674542, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.8, "per": 28.48}, {"date": "20120206", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.67, "fluc_ratio": -1.03, "high_price": 1143.41, "last_price": 1123.76, "low_price": 1123.54, "month": "02", "start_price": 1143.28, "total_price": 24966649, "volume": 118378, "volume_price": 770018, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.78, "per": 28.19}, {"date": "20120207", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.35, "fluc_ratio": -0.12, "high_price": 1128.59, "last_price": 1122.41, "low_price": 1119.04, "month": "02", "start_price": 1125.83, "total_price": 24914745, "volume": 135564, "volume_price": 780814, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.78, "per": 28.15}, {"date": "20120208", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.19, "fluc_ratio": 0.37, "high_price": 1133, "last_price": 1126.6, "low_price": 1125.03, "month": "02", "start_price": 1127.87, "total_price": 25013570, "volume": 137140, "volume_price": 812908, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.79, "per": 28.28}, {"date": "20120209", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.61, "fluc_ratio": 0.59, "high_price": 1133.43, "last_price": 1133.21, "low_price": 1124.6, "month": "02", "start_price": 1130.1, "total_price": 25250592, "volume": 152718, "volume_price": 757897, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.8, "per": 28.45}, {"date": "20120210", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.92, "fluc_ratio": 0.79, "high_price": 1143.66, "last_price": 1142.13, "low_price": 1128.98, "month": "02", "start_price": 1139.29, "total_price": 25451455, "volume": 163353, "volume_price": 777099, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.81, "per": 28.67}, {"date": "20120213", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.83, "fluc_ratio": 1.3, "high_price": 1157.29, "last_price": 1156.96, "low_price": 1144.46, "month": "02", "start_price": 1148.43, "total_price": 25782241, "volume": 142567, "volume_price": 723076, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.83, "per": 29.04}, {"date": "20120214", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.82, "fluc_ratio": 0.68, "high_price": 1166.42, "last_price": 1164.78, "low_price": 1160.76, "month": "02", "start_price": 1162.06, "total_price": 26068118, "volume": 165901, "volume_price": 895341, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.85, "per": 29.24}, {"date": "20120215", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.5, "fluc_ratio": 0.99, "high_price": 1176.39, "last_price": 1176.28, "low_price": 1165.56, "month": "02", "start_price": 1171, "total_price": 26378605, "volume": 197862, "volume_price": 939091, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.87, "per": 29.53}, {"date": "20120216", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.68, "fluc_ratio": -0.65, "high_price": 1182.61, "last_price": 1168.6, "low_price": 1168.6, "month": "02", "start_price": 1174.85, "total_price": 26206838, "volume": 160541, "volume_price": 831306, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.85, "per": 29.18}, {"date": "20120217", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.08, "fluc_ratio": 0.78, "high_price": 1182.41, "last_price": 1177.68, "low_price": 1176.72, "month": "02", "start_price": 1180.76, "total_price": 26411035, "volume": 147085, "volume_price": 795468, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.87, "per": 29.42}, {"date": "20120220", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.63, "fluc_ratio": -0.05, "high_price": 1184.6, "last_price": 1177.05, "low_price": 1175.19, "month": "02", "start_price": 1183.89, "total_price": 26484262, "volume": 158980, "volume_price": 754418, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.88, "per": 29.21}, {"date": "20120221", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.58, "fluc_ratio": 0.81, "high_price": 1186.95, "last_price": 1186.63, "low_price": 1178.12, "month": "02", "start_price": 1182.02, "total_price": 26695255, "volume": 171495, "volume_price": 792952, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.89, "per": 29.42}, {"date": "20120222", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.58, "fluc_ratio": 0.05, "high_price": 1191.41, "last_price": 1187.21, "low_price": 1185.76, "month": "02", "start_price": 1191.24, "total_price": 26737162, "volume": 143386, "volume_price": 722152, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.89, "per": 29.32}, {"date": "20120223", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.13, "fluc_ratio": -0.68, "high_price": 1188.05, "last_price": 1179.08, "low_price": 1179.08, "month": "02", "start_price": 1186.76, "total_price": 26659684, "volume": 128526, "volume_price": 738401, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.88, "per": 29.06}, {"date": "20120224", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.4, "fluc_ratio": 0.54, "high_price": 1186.52, "last_price": 1185.48, "low_price": 1179.06, "month": "02", "start_price": 1184.29, "total_price": 26807887, "volume": 137508, "volume_price": 739480, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.89, "per": 29.25}, {"date": "20120227", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.63, "fluc_ratio": -1.66, "high_price": 1189.3, "last_price": 1165.85, "low_price": 1165.84, "month": "02", "start_price": 1188.93, "total_price": 26124367, "volume": 124577, "volume_price": 586512, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.86, "per": 28.77}, {"date": "20120228", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.19, "fluc_ratio": 0.53, "high_price": 1174.22, "last_price": 1172.04, "low_price": 1168.05, "month": "02", "start_price": 1171.21, "total_price": 26269658, "volume": 113621, "volume_price": 612074, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.87, "per": 28.92}, {"date": "20120229", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.27, "fluc_ratio": -0.11, "high_price": 1181.25, "last_price": 1170.77, "low_price": 1170.77, "month": "02", "start_price": 1179.41, "total_price": 26254520, "volume": 98920, "volume_price": 567425, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.86, "per": 28.89}, {"date": "20120302", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.27, "fluc_ratio": 0.54, "high_price": 1178.84, "last_price": 1177.04, "low_price": 1173.93, "month": "03", "start_price": 1177.88, "total_price": 26430928, "volume": 100268, "volume_price": 479271, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.87, "per": 29.04}, {"date": "20120305", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.74, "fluc_ratio": -0.74, "high_price": 1180.52, "last_price": 1168.3, "low_price": 1165.5, "month": "03", "start_price": 1180.32, "total_price": 26237353, "volume": 96028, "volume_price": 493286, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.86, "per": 28.87}, {"date": "20120306", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.28, "fluc_ratio": -1.14, "high_price": 1170.43, "last_price": 1155.02, "low_price": 1145.5, "month": "03", "start_price": 1168.27, "total_price": 25927417, "volume": 133830, "volume_price": 629946, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.84, "per": 28.54}, {"date": "20120307", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.88, "fluc_ratio": -0.34, "high_price": 1154.06, "last_price": 1151.14, "low_price": 1134.1, "month": "03", "start_price": 1135.93, "total_price": 25861517, "volume": 102783, "volume_price": 507394, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.83, "per": 28.43}, {"date": "20120308", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.69, "fluc_ratio": 0.75, "high_price": 1165.25, "last_price": 1159.83, "low_price": 1156.88, "month": "03", "start_price": 1159.3, "total_price": 26056651, "volume": 132039, "volume_price": 627785, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.85, "per": 28.66}, {"date": "20120309", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.03, "fluc_ratio": 0.95, "high_price": 1171.54, "last_price": 1170.86, "low_price": 1164.55, "month": "03", "start_price": 1168.83, "total_price": 26345724, "volume": 152404, "volume_price": 621214, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.87, "per": 28.86}, {"date": "20120312", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.64, "fluc_ratio": -0.99, "high_price": 1176.37, "last_price": 1159.22, "low_price": 1158.99, "month": "03", "start_price": 1176.08, "total_price": 26085476, "volume": 135150, "volume_price": 569228, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.85, "per": 28.82}, {"date": "20120313", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.69, "fluc_ratio": 0.15, "high_price": 1166.23, "last_price": 1160.91, "low_price": 1158.04, "month": "03", "start_price": 1165.03, "total_price": 26137833, "volume": 120700, "volume_price": 555361, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.85, "per": 28.84}, {"date": "20120314", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.72, "fluc_ratio": -0.15, "high_price": 1170.83, "last_price": 1159.19, "low_price": 1159.19, "month": "03", "start_price": 1170.43, "total_price": 26113426, "volume": 154862, "volume_price": 602338, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.85, "per": 28.79}, {"date": "20120315", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.94, "fluc_ratio": -0.17, "high_price": 1162.53, "last_price": 1157.25, "low_price": 1153.61, "month": "03", "start_price": 1161.04, "total_price": 25896144, "volume": 136862, "volume_price": 563775, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.83, "per": 31.09}, {"date": "20120316", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.11, "fluc_ratio": 0.44, "high_price": 1162.87, "last_price": 1162.36, "low_price": 1155.84, "month": "03", "start_price": 1162.15, "total_price": 26040260, "volume": 126620, "volume_price": 609407, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.83, "per": 31.16}, {"date": "20120319", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.29, "fluc_ratio": -0.02, "high_price": 1168.73, "last_price": 1162.07, "low_price": 1161.27, "month": "03", "start_price": 1165.67, "total_price": 25998244, "volume": 106088, "volume_price": 518766, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.83, "per": 31.66}, {"date": "20120320", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.27, "fluc_ratio": -0.8, "high_price": 1166.63, "last_price": 1152.8, "low_price": 1150.79, "month": "03", "start_price": 1164.58, "total_price": 25552098, "volume": 112381, "volume_price": 480414, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.8, "per": 31.37}, {"date": "20120321", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.37, "fluc_ratio": -0.29, "high_price": 1156.26, "last_price": 1149.43, "low_price": 1149.22, "month": "03", "start_price": 1153.16, "total_price": 25552274, "volume": 109156, "volume_price": 448235, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.79, "per": 31.26}, {"date": "20120322", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.84, "fluc_ratio": -1.29, "high_price": 1154.58, "last_price": 1134.59, "low_price": 1134.59, "month": "03", "start_price": 1153.91, "total_price": 25117201, "volume": 105640, "volume_price": 475449, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.78, "per": 29.22}, {"date": "20120323", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.02, "fluc_ratio": -0.09, "high_price": 1135.16, "last_price": 1133.57, "low_price": 1129.58, "month": "03", "start_price": 1132.21, "total_price": 25038244, "volume": 99852, "volume_price": 457637, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.78, "per": 27.7}, {"date": "20120326", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.61, "fluc_ratio": -1.2, "high_price": 1140.63, "last_price": 1119.96, "low_price": 1119.96, "month": "03", "start_price": 1139.09, "total_price": 24737663, "volume": 86171, "volume_price": 430559, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.76, "per": 27.36}, {"date": "20120327", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.72, "fluc_ratio": -0.42, "high_price": 1130.33, "last_price": 1115.24, "low_price": 1114.71, "month": "03", "start_price": 1129.73, "total_price": 24633920, "volume": 97461, "volume_price": 549893, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.75, "per": 27.24}, {"date": "20120328", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.03, "fluc_ratio": -0.36, "high_price": 1119.73, "last_price": 1111.21, "low_price": 1110.71, "month": "03", "start_price": 1117.43, "total_price": 24548633, "volume": 82302, "volume_price": 493204, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.75, "per": 27.15}, {"date": "20120329", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.86, "fluc_ratio": -1.79, "high_price": 1110.71, "last_price": 1091.35, "low_price": 1086.31, "month": "03", "start_price": 1110.36, "total_price": 24105266, "volume": 77840, "volume_price": 439271, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.72, "per": 26.41}, {"date": "20120330", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.95, "fluc_ratio": 1.28, "high_price": 1106.62, "last_price": 1105.3, "low_price": 1091.81, "month": "03", "start_price": 1093.95, "total_price": 24413743, "volume": 69811, "volume_price": 389621, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.74, "per": 26.75}, {"date": "20120402", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.85, "fluc_ratio": 0.53, "high_price": 1114.04, "last_price": 1111.15, "low_price": 1109.72, "month": "04", "start_price": 1110.25, "total_price": 24516231, "volume": 60660, "volume_price": 337593, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.75, "per": 26.91}, {"date": "20120403", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.97, "fluc_ratio": -1.17, "high_price": 1117.8, "last_price": 1098.18, "low_price": 1097.39, "month": "04", "start_price": 1117.15, "total_price": 24203719, "volume": 74843, "volume_price": 407339, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.73, "per": 26.69}, {"date": "20120404", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -30.32, "fluc_ratio": -2.76, "high_price": 1099.61, "last_price": 1067.86, "low_price": 1061.12, "month": "04", "start_price": 1098.88, "total_price": 23595788, "volume": 88147, "volume_price": 449736, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.68, "per": 25.84}, {"date": "20120405", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.76, "fluc_ratio": -0.26, "high_price": 1067.48, "last_price": 1065.1, "low_price": 1045.81, "month": "04", "start_price": 1060.62, "total_price": 23890911, "volume": 146253, "volume_price": 426944, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.69, "per": 26.19}, {"date": "20120406", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.14, "fluc_ratio": -0.01, "high_price": 1076.2, "last_price": 1064.96, "low_price": 1064.89, "month": "04", "start_price": 1068.15, "total_price": 23887951, "volume": 124374, "volume_price": 388284, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.69, "per": 26.18}, {"date": "20120409", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -27.08, "fluc_ratio": -2.54, "high_price": 1064.53, "last_price": 1037.88, "low_price": 1037.87, "month": "04", "start_price": 1061.18, "total_price": 23280733, "volume": 132708, "volume_price": 447915, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.64, "per": 25.52}, {"date": "20120410", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.96, "fluc_ratio": -0.29, "high_price": 1051.51, "last_price": 1034.92, "low_price": 1029.4, "month": "04", "start_price": 1037.09, "total_price": 23222467, "volume": 111504, "volume_price": 507756, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.64, "per": 25.43}, {"date": "20120412", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.16, "fluc_ratio": 0.21, "high_price": 1042.01, "last_price": 1037.08, "low_price": 1032.1, "month": "04", "start_price": 1039.74, "total_price": 23368186, "volume": 97495, "volume_price": 372065, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.64, "per": 25.48}, {"date": "20120413", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 28.51, "fluc_ratio": 2.75, "high_price": 1065.88, "last_price": 1065.59, "low_price": 1049.07, "month": "04", "start_price": 1049.07, "total_price": 24017737, "volume": 90555, "volume_price": 383778, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.69, "per": 26.19}, {"date": "20120416", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.4, "fluc_ratio": 0.32, "high_price": 1068.99, "last_price": 1068.99, "low_price": 1059.53, "month": "04", "start_price": 1059.82, "total_price": 24103135, "volume": 84365, "volume_price": 344205, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.69, "per": 26.27}, {"date": "20120417", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.15, "fluc_ratio": 0.2, "high_price": 1078.83, "last_price": 1071.14, "low_price": 1065.27, "month": "04", "start_price": 1074.91, "total_price": 24213342, "volume": 116233, "volume_price": 438582, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.69, "per": 26.16}, {"date": "20120418", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.41, "fluc_ratio": 0.88, "high_price": 1085.33, "last_price": 1080.55, "low_price": 1079.69, "month": "04", "start_price": 1085.05, "total_price": 24308122, "volume": 136430, "volume_price": 424198, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.71, "per": 26.31}, {"date": "20120419", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.22, "fluc_ratio": 0.11, "high_price": 1086.22, "last_price": 1081.77, "low_price": 1076.36, "month": "04", "start_price": 1082.54, "total_price": 24335954, "volume": 111768, "volume_price": 422514, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.71, "per": 26.34}, {"date": "20120420", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.06, "fluc_ratio": -1.02, "high_price": 1083.85, "last_price": 1070.71, "low_price": 1069.95, "month": "04", "start_price": 1082.83, "total_price": 24122470, "volume": 94675, "volume_price": 383930, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.69, "per": 26}, {"date": "20120423", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.74, "fluc_ratio": -1.19, "high_price": 1076.49, "last_price": 1057.97, "low_price": 1057.95, "month": "04", "start_price": 1074.11, "total_price": 23838437, "volume": 63885, "volume_price": 339909, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.67, "per": 25.7}, {"date": "20120424", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.47, "fluc_ratio": -1.18, "high_price": 1053.78, "last_price": 1045.5, "low_price": 1040.88, "month": "04", "start_price": 1048.23, "total_price": 23468109, "volume": 72841, "volume_price": 409699, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.67, "per": 29.01}, {"date": "20120425", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.28, "fluc_ratio": -1.17, "high_price": 1056.51, "last_price": 1033.22, "low_price": 1033.22, "month": "04", "start_price": 1054.31, "total_price": 23193841, "volume": 67489, "volume_price": 347517, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.65, "per": 28.66}, {"date": "20120426", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20.22, "fluc_ratio": -1.96, "high_price": 1046.22, "last_price": 1013, "low_price": 1009.71, "month": "04", "start_price": 1043.63, "total_price": 22743855, "volume": 74174, "volume_price": 376364, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.62, "per": 28.1}, {"date": "20120427", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.58, "fluc_ratio": 0.45, "high_price": 1024.42, "last_price": 1017.58, "low_price": 1010.41, "month": "04", "start_price": 1018.71, "total_price": 22851207, "volume": 75625, "volume_price": 366644, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.63, "per": 28.23}, {"date": "20120430", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.07, "fluc_ratio": 0.3, "high_price": 1029.85, "last_price": 1020.65, "low_price": 1014.13, "month": "04", "start_price": 1025.03, "total_price": 22920031, "volume": 107517, "volume_price": 524898, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.63, "per": 28.31}, {"date": "20120502", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.85, "fluc_ratio": 1.65, "high_price": 1037.51, "last_price": 1037.5, "low_price": 1024.7, "month": "05", "start_price": 1024.96, "total_price": 21402042, "volume": 94719, "volume_price": 452739, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.56, "per": 28.65}, {"date": "20120503", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.59, "fluc_ratio": 0.83, "high_price": 1050.14, "last_price": 1046.09, "low_price": 1043.07, "month": "05", "start_price": 1043.6, "total_price": 21579211, "volume": 107777, "volume_price": 546165, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.57, "per": 28.89}, {"date": "20120504", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.81, "fluc_ratio": 0.56, "high_price": 1052.16, "last_price": 1051.9, "low_price": 1045.29, "month": "05", "start_price": 1047.13, "total_price": 21900744, "volume": 109410, "volume_price": 588924, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.58, "per": 29.04}, {"date": "20120507", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.25, "fluc_ratio": -1.16, "high_price": 1048.24, "last_price": 1039.65, "low_price": 1038.08, "month": "05", "start_price": 1041.54, "total_price": 21651448, "volume": 83593, "volume_price": 443655, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.58, "per": 28.46}, {"date": "20120508", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.39, "fluc_ratio": 1.67, "high_price": 1058.19, "last_price": 1057.04, "low_price": 1049.24, "month": "05", "start_price": 1049.24, "total_price": 22014309, "volume": 108784, "volume_price": 538252, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.6, "per": 28.94}, {"date": "20120509", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.74, "fluc_ratio": -0.83, "high_price": 1058.9, "last_price": 1048.3, "low_price": 1043.39, "month": "05", "start_price": 1056.73, "total_price": 21832811, "volume": 100091, "volume_price": 455865, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.59, "per": 28.7}, {"date": "20120510", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.21, "fluc_ratio": 0.31, "high_price": 1055.87, "last_price": 1051.51, "low_price": 1049.64, "month": "05", "start_price": 1050.24, "total_price": 21900619, "volume": 85754, "volume_price": 414338, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.59, "per": 28.79}, {"date": "20120511", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.25, "fluc_ratio": -0.4, "high_price": 1060.23, "last_price": 1047.26, "low_price": 1044.22, "month": "05", "start_price": 1055.55, "total_price": 21812579, "volume": 103278, "volume_price": 479142, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.59, "per": 28.67}, {"date": "20120514", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.4, "fluc_ratio": -1.09, "high_price": 1053.98, "last_price": 1035.86, "low_price": 1031.79, "month": "05", "start_price": 1051.86, "total_price": 21575149, "volume": 87051, "volume_price": 438680, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.57, "per": 28.36}, {"date": "20120515", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.17, "fluc_ratio": -1.08, "high_price": 1032.19, "last_price": 1024.69, "low_price": 1007.21, "month": "05", "start_price": 1026.78, "total_price": 21347874, "volume": 105432, "volume_price": 514711, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.55, "per": 28.07}, {"date": "20120516", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -38.64, "fluc_ratio": -3.77, "high_price": 1023.09, "last_price": 986.05, "low_price": 986.03, "month": "05", "start_price": 1022.29, "total_price": 20379012, "volume": 94825, "volume_price": 443673, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.5, "per": 27.06}, {"date": "20120517", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.1, "fluc_ratio": 0.21, "high_price": 994.82, "last_price": 988.15, "low_price": 982.79, "month": "05", "start_price": 989.21, "total_price": 20429590, "volume": 104105, "volume_price": 415132, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.5, "per": 27.13}, {"date": "20120518", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -51.09, "fluc_ratio": -5.17, "high_price": 972.86, "last_price": 937.06, "low_price": 934.06, "month": "05", "start_price": 972.72, "total_price": 19373802, "volume": 97030, "volume_price": 445426, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.42, "per": 25.73}, {"date": "20120521", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.91, "fluc_ratio": -0.42, "high_price": 951.11, "last_price": 933.15, "low_price": 929.31, "month": "05", "start_price": 943.81, "total_price": 19301064, "volume": 77270, "volume_price": 361238, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.42, "per": 25.62}, {"date": "20120522", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 34.63, "fluc_ratio": 3.71, "high_price": 968.29, "last_price": 967.78, "low_price": 949.21, "month": "05", "start_price": 949.42, "total_price": 20011674, "volume": 77363, "volume_price": 389764, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.47, "per": 26.56}, {"date": "20120523", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.65, "fluc_ratio": -1.41, "high_price": 970.25, "last_price": 954.13, "low_price": 954.13, "month": "05", "start_price": 968.91, "total_price": 19728587, "volume": 83531, "volume_price": 353600, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.45, "per": 26.19}, {"date": "20120524", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.44, "fluc_ratio": 0.36, "high_price": 967.54, "last_price": 957.57, "low_price": 951.27, "month": "05", "start_price": 961.24, "total_price": 19825610, "volume": 98292, "volume_price": 413237, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.45, "per": 26.28}, {"date": "20120525", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.63, "fluc_ratio": 1.32, "high_price": 971.66, "last_price": 970.2, "low_price": 963.69, "month": "05", "start_price": 966.54, "total_price": 20089742, "volume": 95134, "volume_price": 432018, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.47, "per": 26.63}, {"date": "20120529", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.39, "fluc_ratio": 1.48, "high_price": 986.06, "last_price": 984.59, "low_price": 974.41, "month": "05", "start_price": 974.48, "total_price": 20397598, "volume": 90673, "volume_price": 361382, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.49, "per": 27.04}, {"date": "20120530", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.64, "fluc_ratio": 0.27, "high_price": 992.93, "last_price": 987.23, "low_price": 982.78, "month": "05", "start_price": 992.17, "total_price": 20465062, "volume": 127331, "volume_price": 502449, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.5, "per": 27.11}, {"date": "20120531", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.76, "fluc_ratio": 0.18, "high_price": 989.27, "last_price": 988.99, "low_price": 974.16, "month": "05", "start_price": 977.17, "total_price": 20501686, "volume": 122289, "volume_price": 483204, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.5, "per": 27.15}, {"date": "20120601", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.89, "fluc_ratio": 0.39, "high_price": 1003.59, "last_price": 992.88, "low_price": 992.88, "month": "06", "start_price": 994.31, "total_price": 20582121, "volume": 111283, "volume_price": 477992, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.51, "per": 27.26}, {"date": "20120604", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -48.3, "fluc_ratio": -4.86, "high_price": 969.58, "last_price": 944.58, "low_price": 941.09, "month": "06", "start_price": 962.91, "total_price": 19584312, "volume": 122514, "volume_price": 508691, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.43, "per": 25.93}, {"date": "20120605", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.82, "fluc_ratio": 1.89, "high_price": 965.23, "last_price": 962.4, "low_price": 956.91, "month": "06", "start_price": 956.91, "total_price": 19953721, "volume": 122252, "volume_price": 492927, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.46, "per": 26.42}, {"date": "20120607", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.87, "fluc_ratio": 2.79, "high_price": 991.93, "last_price": 989.27, "low_price": 984.54, "month": "06", "start_price": 984.83, "total_price": 20511137, "volume": 131624, "volume_price": 556550, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.5, "per": 27.16}, {"date": "20120608", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.2, "fluc_ratio": -0.53, "high_price": 999.9, "last_price": 984.07, "low_price": 983.54, "month": "06", "start_price": 995.65, "total_price": 20431868, "volume": 121319, "volume_price": 679693, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.49, "per": 27.01}, {"date": "20120611", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.48, "fluc_ratio": 1.78, "high_price": 1001.55, "last_price": 1001.55, "low_price": 994.59, "month": "06", "start_price": 995.32, "total_price": 20794893, "volume": 117155, "volume_price": 553478, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.52, "per": 27.49}, {"date": "20120612", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.23, "fluc_ratio": 0.52, "high_price": 1007.57, "last_price": 1006.78, "low_price": 993.66, "month": "06", "start_price": 993.66, "total_price": 20903844, "volume": 124782, "volume_price": 625102, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.53, "per": 27.64}, {"date": "20120613", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.28, "fluc_ratio": 0.03, "high_price": 1019.69, "last_price": 1007.06, "low_price": 1007.02, "month": "06", "start_price": 1019.66, "total_price": 20909696, "volume": 122664, "volume_price": 600211, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.53, "per": 27.64}, {"date": "20120614", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.34, "fluc_ratio": 0.53, "high_price": 1015.67, "last_price": 1012.4, "low_price": 1009.69, "month": "06", "start_price": 1011.72, "total_price": 21022694, "volume": 135716, "volume_price": 603362, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.54, "per": 27.79}, {"date": "20120615", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.39, "fluc_ratio": -1.22, "high_price": 1019.7, "last_price": 1000.01, "low_price": 999.99, "month": "06", "start_price": 1019.41, "total_price": 21146899, "volume": 149115, "volume_price": 594854, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.5, "per": 29.71}, {"date": "20120618", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.07, "fluc_ratio": 1.81, "high_price": 1019.95, "last_price": 1018.08, "low_price": 1015.93, "month": "06", "start_price": 1015.98, "total_price": 21529994, "volume": 118879, "volume_price": 499181, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.53, "per": 30.25}, {"date": "20120619", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.79, "fluc_ratio": 0.27, "high_price": 1026.47, "last_price": 1020.87, "low_price": 1016.03, "month": "06", "start_price": 1021.94, "total_price": 21589083, "volume": 155163, "volume_price": 631531, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.54, "per": 30.33}, {"date": "20120620", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.82, "fluc_ratio": 1.45, "high_price": 1035.99, "last_price": 1035.69, "low_price": 1028.63, "month": "06", "start_price": 1031.21, "total_price": 21902495, "volume": 124542, "volume_price": 564102, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.56, "per": 30.77}, {"date": "20120621", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.49, "fluc_ratio": 0.24, "high_price": 1043.37, "last_price": 1038.18, "low_price": 1033.64, "month": "06", "start_price": 1040.06, "total_price": 21955888, "volume": 124612, "volume_price": 530328, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.56, "per": 30.85}, {"date": "20120622", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.92, "fluc_ratio": -0.18, "high_price": 1036.26, "last_price": 1036.26, "low_price": 1027.63, "month": "06", "start_price": 1027.63, "total_price": 21915439, "volume": 96703, "volume_price": 424458, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.56, "per": 30.79}, {"date": "20120625", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.46, "fluc_ratio": -0.04, "high_price": 1044.3, "last_price": 1035.8, "low_price": 1034.3, "month": "06", "start_price": 1043.95, "total_price": 21905587, "volume": 93479, "volume_price": 380010, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.56, "per": 30.78}, {"date": "20120626", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.81, "fluc_ratio": -0.17, "high_price": 1037.74, "last_price": 1033.99, "low_price": 1030.48, "month": "06", "start_price": 1032.59, "total_price": 21871370, "volume": 96325, "volume_price": 399675, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.56, "per": 30.75}, {"date": "20120627", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.51, "fluc_ratio": 0.34, "high_price": 1041.7, "last_price": 1037.5, "low_price": 1031.84, "month": "06", "start_price": 1041.53, "total_price": 21956324, "volume": 103942, "volume_price": 449388, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.56, "per": 30.92}, {"date": "20120628", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.63, "fluc_ratio": 0.25, "high_price": 1048.61, "last_price": 1040.13, "low_price": 1040.11, "month": "06", "start_price": 1046.51, "total_price": 22012092, "volume": 103987, "volume_price": 499936, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.57, "per": 31}, {"date": "20120629", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.82, "fluc_ratio": 0.66, "high_price": 1047.47, "last_price": 1046.95, "low_price": 1038.97, "month": "06", "start_price": 1044.82, "total_price": 22156374, "volume": 111215, "volume_price": 495176, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.58, "per": 31.2}, {"date": "20120702", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.62, "fluc_ratio": 0.82, "high_price": 1057.44, "last_price": 1055.57, "low_price": 1052.52, "month": "07", "start_price": 1057.13, "total_price": 22338961, "volume": 96289, "volume_price": 473371, "year": "2012", "dividend_ratio": 0.63, "pbr": 1.59, "per": 31.46}, {"date": "20120703", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.33, "fluc_ratio": 0.88, "high_price": 1065.13, "last_price": 1064.9, "low_price": 1061.2, "month": "07", "start_price": 1061.2, "total_price": 22536308, "volume": 124143, "volume_price": 543886, "year": "2012", "dividend_ratio": 0.63, "pbr": 1.6, "per": 31.73}, {"date": "20120704", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.41, "fluc_ratio": 0.51, "high_price": 1072.2, "last_price": 1070.31, "low_price": 1067.23, "month": "07", "start_price": 1070.28, "total_price": 22650826, "volume": 97718, "volume_price": 508950, "year": "2012", "dividend_ratio": 0.62, "pbr": 1.61, "per": 31.89}, {"date": "20120705", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.15, "fluc_ratio": 0.48, "high_price": 1077.56, "last_price": 1075.46, "low_price": 1073.76, "month": "07", "start_price": 1075.25, "total_price": 22756618, "volume": 110867, "volume_price": 500991, "year": "2012", "dividend_ratio": 0.62, "pbr": 1.62, "per": 32.4}, {"date": "20120706", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.88, "fluc_ratio": 0.27, "high_price": 1083.75, "last_price": 1078.34, "low_price": 1075.37, "month": "07", "start_price": 1082.55, "total_price": 22880527, "volume": 149004, "volume_price": 740065, "year": "2012", "dividend_ratio": 0.62, "pbr": 1.62, "per": 32.49}, {"date": "20120709", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.61, "fluc_ratio": -0.33, "high_price": 1082.25, "last_price": 1074.73, "low_price": 1074.45, "month": "07", "start_price": 1078.82, "total_price": 22804353, "volume": 112022, "volume_price": 510368, "year": "2012", "dividend_ratio": 0.62, "pbr": 1.62, "per": 31.89}, {"date": "20120710", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.54, "fluc_ratio": -1.07, "high_price": 1081.35, "last_price": 1063.19, "low_price": 1061.14, "month": "07", "start_price": 1080.02, "total_price": 22558448, "volume": 122439, "volume_price": 589445, "year": "2012", "dividend_ratio": 0.63, "pbr": 1.6, "per": 31.55}, {"date": "20120711", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1, "fluc_ratio": -0.09, "high_price": 1068.94, "last_price": 1062.19, "low_price": 1058.58, "month": "07", "start_price": 1066.11, "total_price": 22534680, "volume": 148902, "volume_price": 645338, "year": "2012", "dividend_ratio": 0.63, "pbr": 1.6, "per": 31.46}, {"date": "20120712", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.18, "fluc_ratio": -1.52, "high_price": 1066.95, "last_price": 1046.01, "low_price": 1046.01, "month": "07", "start_price": 1066.65, "total_price": 22192166, "volume": 127079, "volume_price": 580292, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.57, "per": 30.98}, {"date": "20120713", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.08, "fluc_ratio": -0.58, "high_price": 1051.08, "last_price": 1039.93, "low_price": 1002.59, "month": "07", "start_price": 1050.12, "total_price": 22084214, "volume": 144426, "volume_price": 620357, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.56, "per": 30.8}, {"date": "20120716", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.52, "fluc_ratio": -0.34, "high_price": 1048.09, "last_price": 1036.41, "low_price": 1035.96, "month": "07", "start_price": 1047.65, "total_price": 22008028, "volume": 94616, "volume_price": 490114, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.56, "per": 30.48}, {"date": "20120717", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.61, "fluc_ratio": -0.73, "high_price": 1039.14, "last_price": 1028.8, "low_price": 1028.3, "month": "07", "start_price": 1035.2, "total_price": 21853165, "volume": 113270, "volume_price": 549345, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.55, "per": 30.25}, {"date": "20120718", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.7, "fluc_ratio": -1.91, "high_price": 1036.81, "last_price": 1009.1, "low_price": 1009.1, "month": "07", "start_price": 1034.87, "total_price": 21437193, "volume": 136414, "volume_price": 594541, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.52, "per": 29.67}, {"date": "20120719", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.9, "fluc_ratio": 1.58, "high_price": 1026.87, "last_price": 1025, "low_price": 1021.73, "month": "07", "start_price": 1021.73, "total_price": 21818063, "volume": 116627, "volume_price": 536373, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.54, "per": 30.12}, {"date": "20120720", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.24, "fluc_ratio": 0.51, "high_price": 1032.34, "last_price": 1030.24, "low_price": 1027.8, "month": "07", "start_price": 1031.09, "total_price": 21930552, "volume": 96044, "volume_price": 484584, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.55, "per": 30.15}, {"date": "20120723", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.5, "fluc_ratio": -2.48, "high_price": 1023.1, "last_price": 1004.74, "low_price": 1004.74, "month": "07", "start_price": 1023.1, "total_price": 21386106, "volume": 90364, "volume_price": 425328, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.51, "per": 29.4}, {"date": "20120724", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.71, "fluc_ratio": -0.67, "high_price": 1004.8, "last_price": 998.03, "low_price": 986.43, "month": "07", "start_price": 1000.19, "total_price": 21210474, "volume": 111728, "volume_price": 488416, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.5, "per": 29.13}, {"date": "20120725", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -32.15, "fluc_ratio": -3.22, "high_price": 987.81, "last_price": 965.88, "low_price": 965.88, "month": "07", "start_price": 987.81, "total_price": 20598168, "volume": 110469, "volume_price": 482466, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.46, "per": 28.23}, {"date": "20120726", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.35, "fluc_ratio": 0.55, "high_price": 978.09, "last_price": 971.23, "low_price": 967.75, "month": "07", "start_price": 974.86, "total_price": 20776623, "volume": 99203, "volume_price": 415531, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.46, "per": 27.82}, {"date": "20120727", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18, "fluc_ratio": 1.85, "high_price": 991.4, "last_price": 989.23, "low_price": 984.64, "month": "07", "start_price": 984.99, "total_price": 21175763, "volume": 96984, "volume_price": 432063, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.49, "per": 28.12}, {"date": "20120730", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.81, "fluc_ratio": -0.08, "high_price": 1000.97, "last_price": 988.42, "low_price": 988.35, "month": "07", "start_price": 999.08, "total_price": 21157618, "volume": 70987, "volume_price": 324276, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.49, "per": 28.09}, {"date": "20120731", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.81, "fluc_ratio": 0.39, "high_price": 993.18, "last_price": 992.23, "low_price": 987.78, "month": "07", "start_price": 991.52, "total_price": 21259714, "volume": 90724, "volume_price": 399023, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.49, "per": 28.21}, {"date": "20120801", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.29, "fluc_ratio": 0.43, "high_price": 997.36, "last_price": 996.52, "low_price": 993.21, "month": "08", "start_price": 993.21, "total_price": 21358393, "volume": 67417, "volume_price": 320754, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.5, "per": 28.33}, {"date": "20120802", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.55, "fluc_ratio": -0.26, "high_price": 1003.88, "last_price": 993.97, "low_price": 992.83, "month": "08", "start_price": 999.35, "total_price": 21371929, "volume": 96247, "volume_price": 431459, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.5, "per": 27.83}, {"date": "20120803", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.34, "fluc_ratio": -0.74, "high_price": 992.4, "last_price": 986.63, "low_price": 984.87, "month": "08", "start_price": 990.64, "total_price": 21239731, "volume": 69191, "volume_price": 319782, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.5, "per": 27.43}, {"date": "20120806", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.91, "fluc_ratio": 1.11, "high_price": 1000.37, "last_price": 997.54, "low_price": 996.67, "month": "08", "start_price": 998.2, "total_price": 21391621, "volume": 97023, "volume_price": 435025, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.51, "per": 27.73}, {"date": "20120807", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.44, "fluc_ratio": 0.34, "high_price": 1004.31, "last_price": 1000.98, "low_price": 1000.53, "month": "08", "start_price": 1001.2, "total_price": 21505631, "volume": 95263, "volume_price": 418227, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.52, "per": 27.82}, {"date": "20120808", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.28, "fluc_ratio": -0.03, "high_price": 1008.25, "last_price": 1000.7, "low_price": 1000.7, "month": "08", "start_price": 1007.09, "total_price": 21502533, "volume": 95292, "volume_price": 444704, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.52, "per": 27.8}, {"date": "20120809", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.65, "fluc_ratio": 0.56, "high_price": 1007.94, "last_price": 1006.35, "low_price": 1004.22, "month": "08", "start_price": 1004.42, "total_price": 21623203, "volume": 99136, "volume_price": 483068, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.53, "per": 27.92}, {"date": "20120810", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.93, "fluc_ratio": 0.79, "high_price": 1015.91, "last_price": 1014.28, "low_price": 1010.23, "month": "08", "start_price": 1010.33, "total_price": 21788337, "volume": 98749, "volume_price": 530993, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.54, "per": 28.13}, {"date": "20120813", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.79, "fluc_ratio": 1.16, "high_price": 1026.76, "last_price": 1026.07, "low_price": 1020.03, "month": "08", "start_price": 1020.54, "total_price": 22039873, "volume": 99075, "volume_price": 467970, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.56, "per": 28.46}, {"date": "20120814", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.33, "fluc_ratio": 0.62, "high_price": 1033.19, "last_price": 1032.4, "low_price": 1029.01, "month": "08", "start_price": 1030.82, "total_price": 22170121, "volume": 118754, "volume_price": 542030, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.57, "per": 28.63}, {"date": "20120816", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.57, "fluc_ratio": 1.12, "high_price": 1044.02, "last_price": 1043.97, "low_price": 1036.02, "month": "08", "start_price": 1037.97, "total_price": 22420311, "volume": 131686, "volume_price": 568297, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.58, "per": 28.95}, {"date": "20120817", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.63, "fluc_ratio": 0.64, "high_price": 1051.55, "last_price": 1050.6, "low_price": 1046.09, "month": "08", "start_price": 1049.93, "total_price": 22573261, "volume": 130261, "volume_price": 653865, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.59, "per": 29.14}, {"date": "20120820", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.81, "fluc_ratio": 0.65, "high_price": 1061.04, "last_price": 1057.41, "low_price": 1053.23, "month": "08", "start_price": 1055.36, "total_price": 22729134, "volume": 117139, "volume_price": 660351, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.6, "per": 29.31}, {"date": "20120821", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.76, "fluc_ratio": 0.26, "high_price": 1063.82, "last_price": 1060.17, "low_price": 1057.63, "month": "08", "start_price": 1059.72, "total_price": 22790031, "volume": 141168, "volume_price": 668432, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.61, "per": 29.38}, {"date": "20120822", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.2, "fluc_ratio": 0.02, "high_price": 1068.05, "last_price": 1060.37, "low_price": 1057.92, "month": "08", "start_price": 1065.41, "total_price": 22801869, "volume": 144006, "volume_price": 700602, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.61, "per": 29.38}, {"date": "20120823", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.5, "fluc_ratio": 1.08, "high_price": 1073.94, "last_price": 1071.87, "low_price": 1064.11, "month": "08", "start_price": 1064.11, "total_price": 23068563, "volume": 137777, "volume_price": 724193, "year": "2012", "dividend_ratio": 0.63, "pbr": 1.63, "per": 29.68}, {"date": "20120824", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.22, "fluc_ratio": -0.21, "high_price": 1075.57, "last_price": 1069.65, "low_price": 1064.89, "month": "08", "start_price": 1071.16, "total_price": 23152583, "volume": 113595, "volume_price": 618166, "year": "2012", "dividend_ratio": 0.63, "pbr": 1.62, "per": 29.63}, {"date": "20120827", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.45, "fluc_ratio": -0.7, "high_price": 1070.49, "last_price": 1062.2, "low_price": 1057.76, "month": "08", "start_price": 1068.88, "total_price": 22996210, "volume": 110974, "volume_price": 593354, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.61, "per": 29.43}, {"date": "20120828", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.46, "fluc_ratio": 1.74, "high_price": 1080.66, "last_price": 1080.66, "low_price": 1065.97, "month": "08", "start_price": 1065.97, "total_price": 23398279, "volume": 113803, "volume_price": 740231, "year": "2012", "dividend_ratio": 0.62, "pbr": 1.64, "per": 29.94}, {"date": "20120829", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.37, "fluc_ratio": 1.42, "high_price": 1096.43, "last_price": 1096.03, "low_price": 1086.16, "month": "08", "start_price": 1087.16, "total_price": 23731993, "volume": 167478, "volume_price": 889249, "year": "2012", "dividend_ratio": 0.62, "pbr": 1.66, "per": 30.37}, {"date": "20120830", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.24, "fluc_ratio": -0.11, "high_price": 1101.4, "last_price": 1094.79, "low_price": 1090.85, "month": "08", "start_price": 1101.22, "total_price": 23704932, "volume": 156873, "volume_price": 857347, "year": "2012", "dividend_ratio": 0.62, "pbr": 1.66, "per": 30.33}, {"date": "20120831", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.08, "fluc_ratio": 0.65, "high_price": 1105.22, "last_price": 1101.87, "low_price": 1096.69, "month": "08", "start_price": 1097.42, "total_price": 23858284, "volume": 140762, "volume_price": 753875, "year": "2012", "dividend_ratio": 0.61, "pbr": 1.67, "per": 30.53}, {"date": "20120903", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.63, "fluc_ratio": 0.51, "high_price": 1114.05, "last_price": 1107.5, "low_price": 1104.12, "month": "09", "start_price": 1111.79, "total_price": 23980962, "volume": 131482, "volume_price": 788275, "year": "2012", "dividend_ratio": 0.61, "pbr": 1.68, "per": 30.68}, {"date": "20120904", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.02, "fluc_ratio": -1.72, "high_price": 1112.37, "last_price": 1088.48, "low_price": 1086.6, "month": "09", "start_price": 1111.85, "total_price": 23568986, "volume": 141770, "volume_price": 909586, "year": "2012", "dividend_ratio": 0.62, "pbr": 1.65, "per": 30.16}, {"date": "20120905", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.21, "fluc_ratio": -0.11, "high_price": 1092.57, "last_price": 1087.27, "low_price": 1076.43, "month": "09", "start_price": 1091.35, "total_price": 23543158, "volume": 121429, "volume_price": 682374, "year": "2012", "dividend_ratio": 0.62, "pbr": 1.65, "per": 30.12}, {"date": "20120906", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.96, "fluc_ratio": -0.18, "high_price": 1098.39, "last_price": 1085.31, "low_price": 1085.21, "month": "09", "start_price": 1095.18, "total_price": 23501129, "volume": 140267, "volume_price": 658957, "year": "2012", "dividend_ratio": 0.62, "pbr": 1.65, "per": 30.07}, {"date": "20120907", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.04, "fluc_ratio": 1.48, "high_price": 1101.57, "last_price": 1101.35, "low_price": 1095.34, "month": "09", "start_price": 1097.65, "total_price": 23855144, "volume": 119109, "volume_price": 619128, "year": "2012", "dividend_ratio": 0.61, "pbr": 1.67, "per": 30.5}, {"date": "20120910", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.39, "fluc_ratio": 0.31, "high_price": 1109.51, "last_price": 1104.74, "low_price": 1102.74, "month": "09", "start_price": 1107.3, "total_price": 23929585, "volume": 130939, "volume_price": 676973, "year": "2012", "dividend_ratio": 0.61, "pbr": 1.68, "per": 30.59}, {"date": "20120911", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.62, "fluc_ratio": 0.87, "high_price": 1114.5, "last_price": 1114.36, "low_price": 1105.16, "month": "09", "start_price": 1109.01, "total_price": 24137625, "volume": 138152, "volume_price": 738397, "year": "2012", "dividend_ratio": 0.61, "pbr": 1.69, "per": 30.95}, {"date": "20120912", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.11, "fluc_ratio": 0.28, "high_price": 1124.48, "last_price": 1117.47, "low_price": 1116.29, "month": "09", "start_price": 1120.43, "total_price": 24207719, "volume": 144427, "volume_price": 768330, "year": "2012", "dividend_ratio": 0.6, "pbr": 1.69, "per": 31.04}, {"date": "20120913", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.1, "fluc_ratio": 0.19, "high_price": 1121.79, "last_price": 1119.57, "low_price": 1114.37, "month": "09", "start_price": 1121.04, "total_price": 24253513, "volume": 155234, "volume_price": 858978, "year": "2012", "dividend_ratio": 0.6, "pbr": 1.7, "per": 31.1}, {"date": "20120914", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.97, "fluc_ratio": -0.71, "high_price": 1130.2, "last_price": 1111.6, "low_price": 1108.87, "month": "09", "start_price": 1129.9, "total_price": 24069881, "volume": 142464, "volume_price": 865784, "year": "2012", "dividend_ratio": 0.61, "pbr": 1.68, "per": 30.88}, {"date": "20120917", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.55, "fluc_ratio": 0.14, "high_price": 1114.56, "last_price": 1113.15, "low_price": 1105.19, "month": "09", "start_price": 1114.56, "total_price": 24066662, "volume": 128403, "volume_price": 665665, "year": "2012", "dividend_ratio": 0.61, "pbr": 1.68, "per": 30.92}, {"date": "20120918", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.45, "fluc_ratio": 1.75, "high_price": 1132.6, "last_price": 1132.6, "low_price": 1118.32, "month": "09", "start_price": 1118.32, "total_price": 24493874, "volume": 147160, "volume_price": 858663, "year": "2012", "dividend_ratio": 0.6, "pbr": 1.71, "per": 31.47}, {"date": "20120919", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.66, "fluc_ratio": 1.03, "high_price": 1144.33, "last_price": 1144.26, "low_price": 1136.66, "month": "09", "start_price": 1137.57, "total_price": 24745609, "volume": 137305, "volume_price": 757552, "year": "2012", "dividend_ratio": 0.59, "pbr": 1.73, "per": 31.83}, {"date": "20120920", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.3, "fluc_ratio": -0.2, "high_price": 1152.38, "last_price": 1141.96, "low_price": 1141.96, "month": "09", "start_price": 1148.25, "total_price": 24697300, "volume": 146323, "volume_price": 782704, "year": "2012", "dividend_ratio": 0.59, "pbr": 1.73, "per": 31.76}, {"date": "20120921", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.38, "fluc_ratio": 0.82, "high_price": 1151.36, "last_price": 1151.34, "low_price": 1130.57, "month": "09", "start_price": 1148.8, "total_price": 24903337, "volume": 194372, "volume_price": 968814, "year": "2012", "dividend_ratio": 0.59, "pbr": 1.74, "per": 32.02}, {"date": "20120924", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.75, "fluc_ratio": 0.07, "high_price": 1159.9, "last_price": 1152.09, "low_price": 1151.96, "month": "09", "start_price": 1159.57, "total_price": 24922816, "volume": 160088, "volume_price": 885271, "year": "2012", "dividend_ratio": 0.59, "pbr": 1.74, "per": 32.05}, {"date": "20120925", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -22.64, "fluc_ratio": -1.97, "high_price": 1154.92, "last_price": 1129.45, "low_price": 1129.45, "month": "09", "start_price": 1154.92, "total_price": 24478962, "volume": 154744, "volume_price": 741675, "year": "2012", "dividend_ratio": 0.6, "pbr": 1.71, "per": 31.66}, {"date": "20120926", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.31, "fluc_ratio": -0.03, "high_price": 1141.79, "last_price": 1129.14, "low_price": 1124.56, "month": "09", "start_price": 1126.38, "total_price": 24477473, "volume": 126641, "volume_price": 688961, "year": "2012", "dividend_ratio": 0.6, "pbr": 1.71, "per": 31.34}, {"date": "20120927", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.88, "fluc_ratio": -0.79, "high_price": 1133.66, "last_price": 1120.26, "low_price": 1109.29, "month": "09", "start_price": 1129.11, "total_price": 24341855, "volume": 112360, "volume_price": 635215, "year": "2012", "dividend_ratio": 0.6, "pbr": 1.69, "per": 31.09}, {"date": "20120928", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.11, "fluc_ratio": 0.81, "high_price": 1132.26, "last_price": 1129.37, "low_price": 1125.11, "month": "09", "start_price": 1127.61, "total_price": 24544912, "volume": 100856, "volume_price": 572409, "year": "2012", "dividend_ratio": 0.6, "pbr": 1.71, "per": 31.17}, {"date": "20121002", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.1, "fluc_ratio": 0.81, "high_price": 1140.24, "last_price": 1138.47, "low_price": 1131.85, "month": "10", "start_price": 1133.53, "total_price": 24742245, "volume": 88680, "volume_price": 522241, "year": "2012", "dividend_ratio": 0.59, "pbr": 1.72, "per": 31.42}, {"date": "20121004", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.19, "fluc_ratio": 1.16, "high_price": 1152.98, "last_price": 1151.66, "low_price": 1143.45, "month": "10", "start_price": 1144.56, "total_price": 25007972, "volume": 109919, "volume_price": 646051, "year": "2012", "dividend_ratio": 0.58, "pbr": 1.74, "per": 31.78}, {"date": "20121005", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.11, "fluc_ratio": 0.79, "high_price": 1161.29, "last_price": 1160.77, "low_price": 1155.31, "month": "10", "start_price": 1157.72, "total_price": 25208598, "volume": 117258, "volume_price": 696560, "year": "2012", "dividend_ratio": 0.58, "pbr": 1.76, "per": 32.03}, {"date": "20121008", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.11, "fluc_ratio": 0.27, "high_price": 1170.2, "last_price": 1163.88, "low_price": 1162.04, "month": "10", "start_price": 1167.56, "total_price": 25276695, "volume": 121156, "volume_price": 790783, "year": "2012", "dividend_ratio": 0.58, "pbr": 1.76, "per": 32.12}, {"date": "20121009", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.73, "fluc_ratio": 0.49, "high_price": 1176.79, "last_price": 1169.61, "low_price": 1166.18, "month": "10", "start_price": 1166.18, "total_price": 25431816, "volume": 142180, "volume_price": 847366, "year": "2012", "dividend_ratio": 0.58, "pbr": 1.77, "per": 32.32}, {"date": "20121010", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.43, "fluc_ratio": -1.23, "high_price": 1166.47, "last_price": 1155.18, "low_price": 1153.79, "month": "10", "start_price": 1166.22, "total_price": 25117981, "volume": 145633, "volume_price": 844992, "year": "2012", "dividend_ratio": 0.58, "pbr": 1.75, "per": 31.92}, {"date": "20121011", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.56, "fluc_ratio": 0.48, "high_price": 1170.2, "last_price": 1160.74, "low_price": 1151.34, "month": "10", "start_price": 1154.88, "total_price": 25241891, "volume": 121665, "volume_price": 776770, "year": "2012", "dividend_ratio": 0.58, "pbr": 1.76, "per": 32.08}, {"date": "20121012", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.5, "fluc_ratio": 1.85, "high_price": 1182.55, "last_price": 1182.24, "low_price": 1167.71, "month": "10", "start_price": 1170.46, "total_price": 25714968, "volume": 107824, "volume_price": 746531, "year": "2012", "dividend_ratio": 0.57, "pbr": 1.79, "per": 32.7}, {"date": "20121015", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.25, "fluc_ratio": -2.14, "high_price": 1193.33, "last_price": 1156.99, "low_price": 1139.28, "month": "10", "start_price": 1191.58, "total_price": 25187590, "volume": 165190, "volume_price": 1088840, "year": "2012", "dividend_ratio": 0.58, "pbr": 1.75, "per": 32.05}, {"date": "20121016", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.11, "fluc_ratio": 0.01, "high_price": 1167.28, "last_price": 1157.1, "low_price": 1137.51, "month": "10", "start_price": 1164.35, "total_price": 25193054, "volume": 122295, "volume_price": 759053, "year": "2012", "dividend_ratio": 0.58, "pbr": 1.75, "per": 32.04}, {"date": "20121017", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.81, "fluc_ratio": -0.33, "high_price": 1171.17, "last_price": 1153.29, "low_price": 1153.28, "month": "10", "start_price": 1164.16, "total_price": 25110893, "volume": 122786, "volume_price": 748518, "year": "2012", "dividend_ratio": 0.58, "pbr": 1.75, "per": 31.94}, {"date": "20121018", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -38.93, "fluc_ratio": -3.38, "high_price": 1160.43, "last_price": 1114.36, "low_price": 1114.3, "month": "10", "start_price": 1158.72, "total_price": 24263857, "volume": 131538, "volume_price": 811317, "year": "2012", "dividend_ratio": 0.6, "pbr": 1.69, "per": 30.86}, {"date": "20121019", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.41, "fluc_ratio": 0.75, "high_price": 1122.8, "last_price": 1122.77, "low_price": 1087.73, "month": "10", "start_price": 1113.36, "total_price": 24451642, "volume": 107631, "volume_price": 662398, "year": "2012", "dividend_ratio": 0.6, "pbr": 1.7, "per": 31.09}, {"date": "20121022", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.72, "fluc_ratio": 0.33, "high_price": 1126.52, "last_price": 1126.49, "low_price": 1106.08, "month": "10", "start_price": 1106.74, "total_price": 24533155, "volume": 114669, "volume_price": 645334, "year": "2012", "dividend_ratio": 0.6, "pbr": 1.71, "per": 31.19}, {"date": "20121023", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.52, "fluc_ratio": 0.13, "high_price": 1140, "last_price": 1128.01, "low_price": 1128, "month": "10", "start_price": 1133.58, "total_price": 24572970, "volume": 125389, "volume_price": 661508, "year": "2012", "dividend_ratio": 0.6, "pbr": 1.71, "per": 31.25}, {"date": "20121024", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.72, "fluc_ratio": -0.24, "high_price": 1127.36, "last_price": 1125.29, "low_price": 1115, "month": "10", "start_price": 1116.78, "total_price": 24514821, "volume": 93662, "volume_price": 525556, "year": "2012", "dividend_ratio": 0.6, "pbr": 1.7, "per": 31.15}, {"date": "20121025", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.56, "fluc_ratio": -1.29, "high_price": 1135.75, "last_price": 1110.73, "low_price": 1110.73, "month": "10", "start_price": 1131.59, "total_price": 24218147, "volume": 109503, "volume_price": 613549, "year": "2012", "dividend_ratio": 0.61, "pbr": 1.68, "per": 30.75}, {"date": "20121026", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -34, "fluc_ratio": -3.06, "high_price": 1116.78, "last_price": 1076.73, "low_price": 1073.35, "month": "10", "start_price": 1115.44, "total_price": 23478284, "volume": 100027, "volume_price": 566244, "year": "2012", "dividend_ratio": 0.63, "pbr": 1.63, "per": 29.81}, {"date": "20121029", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -23.2, "fluc_ratio": -2.15, "high_price": 1087.23, "last_price": 1053.53, "low_price": 1049.87, "month": "10", "start_price": 1082.89, "total_price": 22970241, "volume": 99295, "volume_price": 530993, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.59, "per": 29.17}, {"date": "20121030", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.46, "fluc_ratio": 1.18, "high_price": 1070.07, "last_price": 1065.99, "low_price": 1052.97, "month": "10", "start_price": 1052.97, "total_price": 23244450, "volume": 81172, "volume_price": 444897, "year": "2012", "dividend_ratio": 0.63, "pbr": 1.61, "per": 29.5}, {"date": "20121031", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.38, "fluc_ratio": 1.26, "high_price": 1085.31, "last_price": 1079.37, "low_price": 1075.09, "month": "10", "start_price": 1075.25, "total_price": 23535292, "volume": 86202, "volume_price": 465857, "year": "2012", "dividend_ratio": 0.63, "pbr": 1.63, "per": 29.88}, {"date": "20121101", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.14, "fluc_ratio": 0.2, "high_price": 1085.5, "last_price": 1081.51, "low_price": 1072.14, "month": "11", "start_price": 1084.76, "total_price": 23611312, "volume": 84885, "volume_price": 476767, "year": "2012", "dividend_ratio": 0.62, "pbr": 1.63, "per": 29.89}, {"date": "20121102", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.49, "fluc_ratio": 0.97, "high_price": 1094.57, "last_price": 1092, "low_price": 1087.71, "month": "11", "start_price": 1093.68, "total_price": 23843058, "volume": 92774, "volume_price": 441947, "year": "2012", "dividend_ratio": 0.62, "pbr": 1.65, "per": 30.18}, {"date": "20121105", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.08, "fluc_ratio": 0.47, "high_price": 1098.99, "last_price": 1097.08, "low_price": 1091.43, "month": "11", "start_price": 1091.76, "total_price": 23974415, "volume": 73023, "volume_price": 407926, "year": "2012", "dividend_ratio": 0.61, "pbr": 1.66, "per": 30.33}, {"date": "20121106", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.53, "fluc_ratio": 0.32, "high_price": 1102.29, "last_price": 1100.61, "low_price": 1096.45, "month": "11", "start_price": 1102.23, "total_price": 24054103, "volume": 90914, "volume_price": 544687, "year": "2012", "dividend_ratio": 0.61, "pbr": 1.66, "per": 30.43}, {"date": "20121107", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.21, "fluc_ratio": -0.02, "high_price": 1106.43, "last_price": 1100.4, "low_price": 1096.37, "month": "11", "start_price": 1105.88, "total_price": 24055336, "volume": 89854, "volume_price": 507266, "year": "2012", "dividend_ratio": 0.61, "pbr": 1.66, "per": 30.61}, {"date": "20121108", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.28, "fluc_ratio": 0.3, "high_price": 1103.7, "last_price": 1103.68, "low_price": 1087.06, "month": "11", "start_price": 1087.06, "total_price": 24149046, "volume": 86085, "volume_price": 482269, "year": "2012", "dividend_ratio": 0.61, "pbr": 1.67, "per": 30.7}, {"date": "20121109", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.2, "fluc_ratio": 0.29, "high_price": 1107.45, "last_price": 1106.88, "low_price": 1090.48, "month": "11", "start_price": 1101.56, "total_price": 24219172, "volume": 78127, "volume_price": 444758, "year": "2012", "dividend_ratio": 0.61, "pbr": 1.67, "per": 30.79}, {"date": "20121112", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.18, "fluc_ratio": 0.65, "high_price": 1118.39, "last_price": 1114.06, "low_price": 1108.47, "month": "11", "start_price": 1111.66, "total_price": 24377422, "volume": 88528, "volume_price": 549197, "year": "2012", "dividend_ratio": 0.6, "pbr": 1.68, "per": 30.99}, {"date": "20121113", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -22.3, "fluc_ratio": -2, "high_price": 1120.84, "last_price": 1091.76, "low_price": 1089.25, "month": "11", "start_price": 1119.21, "total_price": 23892632, "volume": 104376, "volume_price": 635029, "year": "2012", "dividend_ratio": 0.61, "pbr": 1.65, "per": 30.37}, {"date": "20121114", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.41, "fluc_ratio": -1.96, "high_price": 1099.14, "last_price": 1070.35, "low_price": 1069.59, "month": "11", "start_price": 1097.25, "total_price": 23423720, "volume": 102518, "volume_price": 624678, "year": "2012", "dividend_ratio": 0.63, "pbr": 1.62, "per": 29.78}, {"date": "20121115", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -23, "fluc_ratio": -2.15, "high_price": 1063.21, "last_price": 1047.35, "low_price": 1038.05, "month": "11", "start_price": 1057.76, "total_price": 22893478, "volume": 84777, "volume_price": 503070, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.58, "per": 29.28}, {"date": "20121116", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -32.35, "fluc_ratio": -3.09, "high_price": 1053.51, "last_price": 1015, "low_price": 1011.09, "month": "11", "start_price": 1047.69, "total_price": 22247215, "volume": 84341, "volume_price": 496246, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.53, "per": 28.37}, {"date": "20121119", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.99, "fluc_ratio": 2.17, "high_price": 1039.04, "last_price": 1036.99, "low_price": 1022.07, "month": "11", "start_price": 1022.31, "total_price": 22725593, "volume": 69079, "volume_price": 400171, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.57, "per": 28.8}, {"date": "20121120", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.83, "fluc_ratio": 1.53, "high_price": 1055.12, "last_price": 1052.82, "low_price": 1041.1, "month": "11", "start_price": 1051.98, "total_price": 23072768, "volume": 80131, "volume_price": 531654, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.59, "per": 29.23}, {"date": "20121121", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.57, "fluc_ratio": -0.81, "high_price": 1066.37, "last_price": 1044.25, "low_price": 1042.8, "month": "11", "start_price": 1057.76, "total_price": 22885602, "volume": 73233, "volume_price": 452579, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.58, "per": 28.99}, {"date": "20121122", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.49, "fluc_ratio": 0.81, "high_price": 1058.51, "last_price": 1052.74, "low_price": 1050.25, "month": "11", "start_price": 1054.54, "total_price": 23074552, "volume": 72661, "volume_price": 433018, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.59, "per": 29.23}, {"date": "20121123", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.91, "fluc_ratio": 0.56, "high_price": 1059.15, "last_price": 1058.65, "low_price": 1046.85, "month": "11", "start_price": 1057.24, "total_price": 23220158, "volume": 71707, "volume_price": 425452, "year": "2012", "dividend_ratio": 0.63, "pbr": 1.6, "per": 29.37}, {"date": "20121126", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.17, "fluc_ratio": -0.2, "high_price": 1068.93, "last_price": 1056.48, "low_price": 1056.48, "month": "11", "start_price": 1068.14, "total_price": 23172488, "volume": 81983, "volume_price": 449321, "year": "2012", "dividend_ratio": 0.63, "pbr": 1.6, "per": 29.31}, {"date": "20121127", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.52, "fluc_ratio": -0.52, "high_price": 1065.91, "last_price": 1050.96, "low_price": 1046.72, "month": "11", "start_price": 1063.05, "total_price": 23107889, "volume": 91221, "volume_price": 626107, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.59, "per": 29.15}, {"date": "20121128", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.57, "fluc_ratio": 0.05, "high_price": 1054.09, "last_price": 1051.53, "low_price": 1047.15, "month": "11", "start_price": 1052.6, "total_price": 23122952, "volume": 84696, "volume_price": 511905, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.59, "per": 28.79}, {"date": "20121129", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.75, "fluc_ratio": 0.36, "high_price": 1060.28, "last_price": 1055.28, "low_price": 1051.94, "month": "11", "start_price": 1057.65, "total_price": 23205654, "volume": 89179, "volume_price": 521735, "year": "2012", "dividend_ratio": 0.63, "pbr": 1.6, "per": 28.9}, {"date": "20121130", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.49, "fluc_ratio": -0.24, "high_price": 1060.12, "last_price": 1052.79, "low_price": 1050.71, "month": "11", "start_price": 1057.62, "total_price": 23136134, "volume": 84082, "volume_price": 498427, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.59, "per": 28.83}, {"date": "20121203", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.88, "fluc_ratio": -0.37, "high_price": 1059, "last_price": 1048.91, "low_price": 1048.9, "month": "12", "start_price": 1056.28, "total_price": 22991610, "volume": 86722, "volume_price": 476618, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.58, "per": 28.68}, {"date": "20121204", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.16, "fluc_ratio": 0.68, "high_price": 1056.1, "last_price": 1056.07, "low_price": 1050.26, "month": "12", "start_price": 1050.8, "total_price": 23126334, "volume": 86688, "volume_price": 489031, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.6, "per": 28.87}, {"date": "20121205", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -24.11, "fluc_ratio": -2.28, "high_price": 1059.43, "last_price": 1031.96, "low_price": 1029.26, "month": "12", "start_price": 1058.35, "total_price": 22601955, "volume": 105481, "volume_price": 666375, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.56, "per": 28.24}, {"date": "20121206", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.88, "fluc_ratio": -2.12, "high_price": 1036.79, "last_price": 1010.08, "low_price": 1010.06, "month": "12", "start_price": 1033.05, "total_price": 22123284, "volume": 88278, "volume_price": 591476, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.53, "per": 27.64}, {"date": "20121207", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.46, "fluc_ratio": 0.34, "high_price": 1023.12, "last_price": 1013.54, "low_price": 995.57, "month": "12", "start_price": 1014.15, "total_price": 22200237, "volume": 84281, "volume_price": 531812, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.53, "per": 27.73}, {"date": "20121210", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.34, "fluc_ratio": -0.13, "high_price": 1021.79, "last_price": 1012.2, "low_price": 1008.26, "month": "12", "start_price": 1021.06, "total_price": 22186816, "volume": 64320, "volume_price": 372278, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.53, "per": 27.67}, {"date": "20121211", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.44, "fluc_ratio": -1.62, "high_price": 1017.03, "last_price": 995.76, "low_price": 995.76, "month": "12", "start_price": 1015.03, "total_price": 21826122, "volume": 79424, "volume_price": 424118, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.5, "per": 27.22}, {"date": "20121212", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.15, "fluc_ratio": 0.72, "high_price": 1003.69, "last_price": 1002.91, "low_price": 993.99, "month": "12", "start_price": 999.95, "total_price": 21983516, "volume": 72298, "volume_price": 359105, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.52, "per": 27.41}, {"date": "20121213", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.44, "fluc_ratio": 1.24, "high_price": 1016.18, "last_price": 1015.35, "low_price": 1005.12, "month": "12", "start_price": 1005.18, "total_price": 22256059, "volume": 55447, "volume_price": 363136, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.53, "per": 27.75}, {"date": "20121214", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.73, "fluc_ratio": 0.56, "high_price": 1023.97, "last_price": 1021.08, "low_price": 1016.18, "month": "12", "start_price": 1016.27, "total_price": 22388077, "volume": 67948, "volume_price": 402010, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.54, "per": 27.9}, {"date": "20121217", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.86, "fluc_ratio": -1.36, "high_price": 1026.93, "last_price": 1007.22, "low_price": 1007.16, "month": "12", "start_price": 1026.63, "total_price": 22058903, "volume": 60513, "volume_price": 373117, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.52, "per": 27.47}, {"date": "20121218", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.71, "fluc_ratio": -0.67, "high_price": 1014.04, "last_price": 1000.51, "low_price": 996.52, "month": "12", "start_price": 1011.18, "total_price": 21914345, "volume": 72518, "volume_price": 413880, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.51, "per": 27.27}, {"date": "20121220", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.83, "fluc_ratio": -0.98, "high_price": 1011.13, "last_price": 990.68, "low_price": 990.64, "month": "12", "start_price": 1008.96, "total_price": 21678701, "volume": 71867, "volume_price": 416930, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.5, "per": 26.48}, {"date": "20121221", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.1, "fluc_ratio": -0.11, "high_price": 999.4, "last_price": 989.58, "low_price": 984.95, "month": "12", "start_price": 996, "total_price": 21661815, "volume": 65815, "volume_price": 466937, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.5, "per": 26.64}, {"date": "20121224", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.18, "fluc_ratio": 1.43, "high_price": 1009.79, "last_price": 1003.76, "low_price": 992.39, "month": "12", "start_price": 992.39, "total_price": 22019163, "volume": 64187, "volume_price": 456169, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.52, "per": 26.92}, {"date": "20121226", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.64, "fluc_ratio": -0.06, "high_price": 1013.76, "last_price": 1003.12, "low_price": 1003.12, "month": "12", "start_price": 1011.88, "total_price": 22028714, "volume": 74078, "volume_price": 422516, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.52, "per": 26.9}, {"date": "20121227", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.86, "fluc_ratio": 1.98, "high_price": 1023.01, "last_price": 1022.98, "low_price": 1006.78, "month": "12", "start_price": 1006.87, "total_price": 22554811, "volume": 94165, "volume_price": 508718, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.55, "per": 27.44}, {"date": "20121228", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.8, "fluc_ratio": 0.57, "high_price": 1029.69, "last_price": 1028.78, "low_price": 1024.84, "month": "12", "start_price": 1027.09, "total_price": 22683213, "volume": 77546, "volume_price": 411657, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.56, "per": 27.49}, {"date": "20130102", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.42, "fluc_ratio": 1.3, "high_price": 1042.51, "last_price": 1042.2, "low_price": 1035.73, "month": "01", "start_price": 1040.77, "total_price": 22979349, "volume": 72853, "volume_price": 413328, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.58, "per": 27.85}, {"date": "20130103", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.75, "fluc_ratio": -0.55, "high_price": 1050.74, "last_price": 1036.45, "low_price": 1036.38, "month": "01", "start_price": 1050.22, "total_price": 22829023, "volume": 86689, "volume_price": 477804, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.58, "per": 27.59}, {"date": "20130104", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.18, "fluc_ratio": 1.46, "high_price": 1051.65, "last_price": 1051.63, "low_price": 1041.43, "month": "01", "start_price": 1043.02, "total_price": 23163256, "volume": 85020, "volume_price": 490538, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.6, "per": 27.99}, {"date": "20130107", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.03, "fluc_ratio": 1.05, "high_price": 1064.18, "last_price": 1062.66, "low_price": 1054.66, "month": "01", "start_price": 1057.43, "total_price": 23407634, "volume": 94806, "volume_price": 459480, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.62, "per": 28.33}, {"date": "20130108", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.89, "fluc_ratio": 0.55, "high_price": 1072.07, "last_price": 1068.55, "low_price": 1065.45, "month": "01", "start_price": 1065.81, "total_price": 23539889, "volume": 101092, "volume_price": 510518, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.62, "per": 28.49}, {"date": "20130109", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6, "fluc_ratio": 0.56, "high_price": 1078.07, "last_price": 1074.55, "low_price": 1071.51, "month": "01", "start_price": 1071.51, "total_price": 23672339, "volume": 112327, "volume_price": 520776, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.63, "per": 28.65}, {"date": "20130110", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.21, "fluc_ratio": 0.21, "high_price": 1080.33, "last_price": 1076.76, "low_price": 1071.34, "month": "01", "start_price": 1078.83, "total_price": 23728672, "volume": 107138, "volume_price": 570174, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.64, "per": 28.7}, {"date": "20130111", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.46, "fluc_ratio": 0.23, "high_price": 1085.52, "last_price": 1079.22, "low_price": 1075.64, "month": "01", "start_price": 1082.92, "total_price": 23783786, "volume": 107915, "volume_price": 532618, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.64, "per": 28.77}, {"date": "20130114", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.82, "fluc_ratio": -0.54, "high_price": 1084.74, "last_price": 1073.4, "low_price": 1073.4, "month": "01", "start_price": 1084.05, "total_price": 23658293, "volume": 101895, "volume_price": 522757, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.63, "per": 28.61}, {"date": "20130115", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.13, "fluc_ratio": -1.5, "high_price": 1077.83, "last_price": 1057.27, "low_price": 1057.27, "month": "01", "start_price": 1075.37, "total_price": 23303789, "volume": 105597, "volume_price": 461945, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.61, "per": 28.18}, {"date": "20130116", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.56, "fluc_ratio": -0.15, "high_price": 1068.68, "last_price": 1055.71, "low_price": 1055.65, "month": "01", "start_price": 1062.28, "total_price": 23063898, "volume": 112841, "volume_price": 490316, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.6, "per": 28.13}, {"date": "20130117", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.92, "fluc_ratio": -0.28, "high_price": 1062.3, "last_price": 1052.79, "low_price": 1049.09, "month": "01", "start_price": 1061.51, "total_price": 23010972, "volume": 123457, "volume_price": 500851, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.6, "per": 28.05}, {"date": "20130118", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.45, "fluc_ratio": 1.18, "high_price": 1065.24, "last_price": 1065.24, "low_price": 1059.89, "month": "01", "start_price": 1061.24, "total_price": 23285521, "volume": 111906, "volume_price": 418720, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.62, "per": 28.38}, {"date": "20130121", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.66, "fluc_ratio": 0.72, "high_price": 1073.03, "last_price": 1072.9, "low_price": 1068.2, "month": "01", "start_price": 1071.35, "total_price": 23451525, "volume": 112077, "volume_price": 494141, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.63, "per": 28.59}, {"date": "20130122", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.17, "fluc_ratio": 0.39, "high_price": 1077.43, "last_price": 1077.07, "low_price": 1070.14, "month": "01", "start_price": 1074.83, "total_price": 23542498, "volume": 111774, "volume_price": 507543, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.64, "per": 28.7}, {"date": "20130123", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.12, "fluc_ratio": -0.2, "high_price": 1086.3, "last_price": 1074.95, "low_price": 1074.95, "month": "01", "start_price": 1081.67, "total_price": 23498928, "volume": 153523, "volume_price": 572001, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.63, "per": 28.65}, {"date": "20130124", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.71, "fluc_ratio": -1, "high_price": 1077.96, "last_price": 1064.24, "low_price": 1062.82, "month": "01", "start_price": 1077.89, "total_price": 23269857, "volume": 138453, "volume_price": 510207, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.62, "per": 28.37}, {"date": "20130125", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.08, "fluc_ratio": -0.2, "high_price": 1072.4, "last_price": 1062.16, "low_price": 1049.67, "month": "01", "start_price": 1070.08, "total_price": 23242475, "volume": 129586, "volume_price": 511087, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.61, "per": 28.31}, {"date": "20130128", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.9, "fluc_ratio": -0.56, "high_price": 1068, "last_price": 1056.26, "low_price": 1056.26, "month": "01", "start_price": 1068, "total_price": 23096313, "volume": 84303, "volume_price": 404365, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.61, "per": 28.19}, {"date": "20130129", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.5, "fluc_ratio": 0.14, "high_price": 1059.96, "last_price": 1057.76, "low_price": 1054.25, "month": "01", "start_price": 1059.08, "total_price": 23187998, "volume": 115194, "volume_price": 465746, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.61, "per": 28.32}, {"date": "20130130", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.1, "fluc_ratio": -0.48, "high_price": 1061.83, "last_price": 1052.66, "low_price": 1052.66, "month": "01", "start_price": 1061.38, "total_price": 23306006, "volume": 130367, "volume_price": 646853, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.6, "per": 28.06}, {"date": "20130131", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.43, "fluc_ratio": 0.04, "high_price": 1058.34, "last_price": 1053.09, "low_price": 1050.64, "month": "01", "start_price": 1055.45, "total_price": 23307857, "volume": 103703, "volume_price": 509759, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.61, "per": 28.06}, {"date": "20130201", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.95, "fluc_ratio": -0.75, "high_price": 1056.16, "last_price": 1045.14, "low_price": 1038.81, "month": "02", "start_price": 1054.93, "total_price": 23135445, "volume": 123529, "volume_price": 546012, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.6, "per": 27.78}, {"date": "20130204", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.62, "fluc_ratio": -0.92, "high_price": 1053.3, "last_price": 1035.52, "low_price": 1035.52, "month": "02", "start_price": 1053.3, "total_price": 22916708, "volume": 103789, "volume_price": 505916, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.59, "per": 27.52}, {"date": "20130205", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.65, "fluc_ratio": -0.64, "high_price": 1034.68, "last_price": 1028.87, "low_price": 1023.53, "month": "02", "start_price": 1029.98, "total_price": 22766711, "volume": 124260, "volume_price": 511413, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.58, "per": 27.34}, {"date": "20130206", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.62, "fluc_ratio": 0.84, "high_price": 1041.31, "last_price": 1037.49, "low_price": 1035.26, "month": "02", "start_price": 1035.26, "total_price": 22962352, "volume": 119838, "volume_price": 456982, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.59, "per": 27.57}, {"date": "20130207", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.01, "fluc_ratio": 0, "high_price": 1045.53, "last_price": 1037.48, "low_price": 1036.42, "month": "02", "start_price": 1040.84, "total_price": 23208104, "volume": 113560, "volume_price": 500884, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.59, "per": 27.59}, {"date": "20130208", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.35, "fluc_ratio": 0.71, "high_price": 1044.88, "last_price": 1044.83, "low_price": 1037.5, "month": "02", "start_price": 1039.19, "total_price": 23379083, "volume": 95860, "volume_price": 427866, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.6, "per": 27.65}, {"date": "20130212", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.23, "fluc_ratio": 0.02, "high_price": 1052.81, "last_price": 1045.06, "low_price": 1039.77, "month": "02", "start_price": 1051, "total_price": 23362287, "volume": 122482, "volume_price": 457120, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.6, "per": 27.4}, {"date": "20130213", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.72, "fluc_ratio": 0.74, "high_price": 1055.15, "last_price": 1052.78, "low_price": 1049.17, "month": "02", "start_price": 1049.41, "total_price": 23852383, "volume": 102425, "volume_price": 510633, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.61, "per": 27.59}, {"date": "20130214", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.01, "fluc_ratio": 1.24, "high_price": 1065.8, "last_price": 1065.79, "low_price": 1057.91, "month": "02", "start_price": 1058.25, "total_price": 24147070, "volume": 103327, "volume_price": 535143, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.65, "per": 27.8}, {"date": "20130215", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.94, "fluc_ratio": 1.03, "high_price": 1076.73, "last_price": 1076.73, "low_price": 1068.46, "month": "02", "start_price": 1068.76, "total_price": 24408072, "volume": 96217, "volume_price": 584255, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.67, "per": 28.1}, {"date": "20130218", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.23, "fluc_ratio": 0.67, "high_price": 1084.86, "last_price": 1083.96, "low_price": 1081.12, "month": "02", "start_price": 1082.28, "total_price": 24572440, "volume": 118967, "volume_price": 596060, "year": "2013", "dividend_ratio": 0.59, "pbr": 1.68, "per": 28.28}, {"date": "20130219", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.79, "fluc_ratio": 0.9, "high_price": 1094.35, "last_price": 1093.75, "low_price": 1088.03, "month": "02", "start_price": 1088.18, "total_price": 24794829, "volume": 108714, "volume_price": 638729, "year": "2013", "dividend_ratio": 0.59, "pbr": 1.69, "per": 28.54}, {"date": "20130220", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.9, "fluc_ratio": 0.72, "high_price": 1103.4, "last_price": 1101.65, "low_price": 1096.3, "month": "02", "start_price": 1097.79, "total_price": 24973378, "volume": 97244, "volume_price": 617511, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.71, "per": 28.75}, {"date": "20130221", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.81, "fluc_ratio": 0.16, "high_price": 1109.74, "last_price": 1103.46, "low_price": 1103.44, "month": "02", "start_price": 1105.1, "total_price": 25015737, "volume": 120886, "volume_price": 635020, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.71, "per": 28.79}, {"date": "20130222", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.94, "fluc_ratio": 1.17, "high_price": 1119.69, "last_price": 1116.4, "low_price": 1110.25, "month": "02", "start_price": 1110.52, "total_price": 25309479, "volume": 105400, "volume_price": 651169, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.73, "per": 29.13}, {"date": "20130225", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.18, "fluc_ratio": -0.28, "high_price": 1123.76, "last_price": 1113.22, "low_price": 1113.22, "month": "02", "start_price": 1123.11, "total_price": 25241888, "volume": 104731, "volume_price": 675597, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.72, "per": 29.05}, {"date": "20130226", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.18, "fluc_ratio": 0.38, "high_price": 1118.26, "last_price": 1117.4, "low_price": 1109.29, "month": "02", "start_price": 1110.07, "total_price": 25380158, "volume": 109942, "volume_price": 591605, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.73, "per": 29.66}, {"date": "20130227", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.92, "fluc_ratio": 0.8, "high_price": 1126.34, "last_price": 1126.32, "low_price": 1120.81, "month": "02", "start_price": 1121.73, "total_price": 25585141, "volume": 95703, "volume_price": 607811, "year": "2013", "dividend_ratio": 0.57, "pbr": 1.74, "per": 29.89}, {"date": "20130228", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.44, "fluc_ratio": 0.84, "high_price": 1137.1, "last_price": 1135.76, "low_price": 1133.17, "month": "02", "start_price": 1134.89, "total_price": 25802997, "volume": 99218, "volume_price": 638006, "year": "2013", "dividend_ratio": 0.57, "pbr": 1.76, "per": 30.12}, {"date": "20130304", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.73, "fluc_ratio": 0.15, "high_price": 1144.7, "last_price": 1137.49, "low_price": 1137.46, "month": "03", "start_price": 1143.15, "total_price": 25842130, "volume": 104464, "volume_price": 587366, "year": "2013", "dividend_ratio": 0.57, "pbr": 1.76, "per": 30.17}, {"date": "20130305", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.48, "fluc_ratio": 1.27, "high_price": 1151.97, "last_price": 1151.97, "low_price": 1141.99, "month": "03", "start_price": 1143.17, "total_price": 26173892, "volume": 93009, "volume_price": 625724, "year": "2013", "dividend_ratio": 0.56, "pbr": 1.78, "per": 30.56}, {"date": "20130306", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.37, "fluc_ratio": 0.03, "high_price": 1160.57, "last_price": 1152.34, "low_price": 1149.04, "month": "03", "start_price": 1160.57, "total_price": 26183021, "volume": 117215, "volume_price": 695215, "year": "2013", "dividend_ratio": 0.56, "pbr": 1.78, "per": 30.56}, {"date": "20130307", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.77, "fluc_ratio": -0.93, "high_price": 1155.57, "last_price": 1141.57, "low_price": 1136.82, "month": "03", "start_price": 1155.55, "total_price": 25991298, "volume": 139149, "volume_price": 701484, "year": "2013", "dividend_ratio": 0.56, "pbr": 1.77, "per": 30.35}, {"date": "20130308", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.3, "fluc_ratio": 0.64, "high_price": 1149.49, "last_price": 1148.87, "low_price": 1138.68, "month": "03", "start_price": 1145.34, "total_price": 26161713, "volume": 135951, "volume_price": 660828, "year": "2013", "dividend_ratio": 0.56, "pbr": 1.78, "per": 30.53}, {"date": "20130311", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.51, "fluc_ratio": -0.65, "high_price": 1152.11, "last_price": 1141.36, "low_price": 1122.55, "month": "03", "start_price": 1151.79, "total_price": 25995804, "volume": 143845, "volume_price": 759471, "year": "2013", "dividend_ratio": 0.56, "pbr": 1.77, "per": 30.33}, {"date": "20130312", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.53, "fluc_ratio": 1.27, "high_price": 1159.5, "last_price": 1155.89, "low_price": 1146.42, "month": "03", "start_price": 1146.42, "total_price": 26329812, "volume": 138593, "volume_price": 768190, "year": "2013", "dividend_ratio": 0.56, "pbr": 1.79, "per": 30.72}, {"date": "20130313", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.05, "fluc_ratio": 1.13, "high_price": 1170.85, "last_price": 1168.94, "low_price": 1162.43, "month": "03", "start_price": 1162.71, "total_price": 26627507, "volume": 139587, "volume_price": 786581, "year": "2013", "dividend_ratio": 0.55, "pbr": 1.81, "per": 31.06}, {"date": "20130314", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.6, "fluc_ratio": 0.99, "high_price": 1180.54, "last_price": 1180.54, "low_price": 1163.77, "month": "03", "start_price": 1172.34, "total_price": 26893180, "volume": 151407, "volume_price": 828832, "year": "2013", "dividend_ratio": 0.54, "pbr": 1.83, "per": 31.37}, {"date": "20130315", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.31, "fluc_ratio": 0.11, "high_price": 1188.21, "last_price": 1181.85, "low_price": 1180.51, "month": "03", "start_price": 1187.95, "total_price": 26954328, "volume": 139471, "volume_price": 781900, "year": "2013", "dividend_ratio": 0.54, "pbr": 1.83, "per": 31.27}, {"date": "20130318", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -38.8, "fluc_ratio": -3.28, "high_price": 1184.52, "last_price": 1143.05, "low_price": 1143.05, "month": "03", "start_price": 1181.65, "total_price": 26069605, "volume": 128922, "volume_price": 728837, "year": "2013", "dividend_ratio": 0.56, "pbr": 1.77, "per": 30.24}, {"date": "20130319", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.1, "fluc_ratio": 2.11, "high_price": 1167.15, "last_price": 1167.15, "low_price": 1152.62, "month": "03", "start_price": 1152.62, "total_price": 26619659, "volume": 108301, "volume_price": 576818, "year": "2013", "dividend_ratio": 0.55, "pbr": 1.81, "per": 30.88}, {"date": "20130320", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.21, "fluc_ratio": -0.79, "high_price": 1172.98, "last_price": 1157.94, "low_price": 1151.17, "month": "03", "start_price": 1169.54, "total_price": 26328432, "volume": 112359, "volume_price": 619863, "year": "2013", "dividend_ratio": 0.56, "pbr": 1.79, "per": 30.05}, {"date": "20130321", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.74, "fluc_ratio": -0.5, "high_price": 1169.2, "last_price": 1152.2, "low_price": 1152.18, "month": "03", "start_price": 1166.26, "total_price": 26207998, "volume": 120797, "volume_price": 618981, "year": "2013", "dividend_ratio": 0.56, "pbr": 1.78, "per": 29.92}, {"date": "20130322", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.2, "fluc_ratio": 1.15, "high_price": 1167.23, "last_price": 1165.4, "low_price": 1153.14, "month": "03", "start_price": 1153.51, "total_price": 26494025, "volume": 114936, "volume_price": 661131, "year": "2013", "dividend_ratio": 0.55, "pbr": 1.8, "per": 30}, {"date": "20130325", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.79, "fluc_ratio": 0.07, "high_price": 1175.52, "last_price": 1166.19, "low_price": 1164.03, "month": "03", "start_price": 1175.28, "total_price": 26512144, "volume": 98514, "volume_price": 580882, "year": "2013", "dividend_ratio": 0.55, "pbr": 1.8, "per": 30.02}, {"date": "20130326", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.55, "fluc_ratio": 0.13, "high_price": 1170.28, "last_price": 1167.74, "low_price": 1162.82, "month": "03", "start_price": 1168.23, "total_price": 26550409, "volume": 116239, "volume_price": 705772, "year": "2013", "dividend_ratio": 0.55, "pbr": 1.81, "per": 30.05}, {"date": "20130327", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.61, "fluc_ratio": -0.05, "high_price": 1175.08, "last_price": 1167.13, "low_price": 1158.7, "month": "03", "start_price": 1174.62, "total_price": 26538004, "volume": 104790, "volume_price": 588762, "year": "2013", "dividend_ratio": 0.55, "pbr": 1.81, "per": 30.03}, {"date": "20130328", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.44, "fluc_ratio": 0.72, "high_price": 1176.69, "last_price": 1175.57, "low_price": 1171.33, "month": "03", "start_price": 1172.04, "total_price": 26706716, "volume": 110713, "volume_price": 564709, "year": "2013", "dividend_ratio": 0.54, "pbr": 1.82, "per": 30.56}, {"date": "20130329", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.43, "fluc_ratio": 0.72, "high_price": 1185.29, "last_price": 1184, "low_price": 1181.43, "month": "03", "start_price": 1182.73, "total_price": 26853016, "volume": 107944, "volume_price": 598978, "year": "2013", "dividend_ratio": 0.54, "pbr": 1.84, "per": 29.93}, {"date": "20130401", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.78, "fluc_ratio": 0.23, "high_price": 1189.73, "last_price": 1186.78, "low_price": 1181.58, "month": "04", "start_price": 1189.53, "total_price": 26927838, "volume": 106901, "volume_price": 604265, "year": "2013", "dividend_ratio": 0.54, "pbr": 1.84, "per": 29.99}, {"date": "20130402", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.6, "fluc_ratio": -0.47, "high_price": 1193.39, "last_price": 1181.18, "low_price": 1172.18, "month": "04", "start_price": 1189.47, "total_price": 26747647, "volume": 127324, "volume_price": 757336, "year": "2013", "dividend_ratio": 0.54, "pbr": 1.83, "per": 29.44}, {"date": "20130403", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.81, "fluc_ratio": 0.92, "high_price": 1193.05, "last_price": 1191.99, "low_price": 1184.45, "month": "04", "start_price": 1189.86, "total_price": 27044721, "volume": 133824, "volume_price": 797491, "year": "2013", "dividend_ratio": 0.54, "pbr": 1.85, "per": 29.66}, {"date": "20130404", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.69, "fluc_ratio": -0.98, "high_price": 1189.92, "last_price": 1180.3, "low_price": 1143.69, "month": "04", "start_price": 1186.28, "total_price": 26779494, "volume": 158781, "volume_price": 962975, "year": "2013", "dividend_ratio": 0.54, "pbr": 1.83, "per": 29.11}, {"date": "20130405", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.45, "fluc_ratio": -1.82, "high_price": 1188.94, "last_price": 1158.85, "low_price": 1151.38, "month": "04", "start_price": 1185.79, "total_price": 26256521, "volume": 128492, "volume_price": 798319, "year": "2013", "dividend_ratio": 0.55, "pbr": 1.8, "per": 28.13}, {"date": "20130408", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -47.81, "fluc_ratio": -4.13, "high_price": 1160.47, "last_price": 1111.04, "low_price": 1111.04, "month": "04", "start_price": 1159.42, "total_price": 25173008, "volume": 109830, "volume_price": 735112, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.72, "per": 26.97}, {"date": "20130409", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.74, "fluc_ratio": 0.43, "high_price": 1128.17, "last_price": 1115.78, "low_price": 1084.32, "month": "04", "start_price": 1106.22, "total_price": 25287113, "volume": 114397, "volume_price": 697078, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.73, "per": 27.08}, {"date": "20130410", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.98, "fluc_ratio": 1.7, "high_price": 1134.8, "last_price": 1134.76, "low_price": 1114.2, "month": "04", "start_price": 1122.01, "total_price": 25699907, "volume": 89206, "volume_price": 511958, "year": "2013", "dividend_ratio": 0.57, "pbr": 1.76, "per": 27.54}, {"date": "20130411", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.8, "fluc_ratio": 2.36, "high_price": 1161.59, "last_price": 1161.56, "low_price": 1142.42, "month": "04", "start_price": 1148.19, "total_price": 26325158, "volume": 94032, "volume_price": 595138, "year": "2013", "dividend_ratio": 0.55, "pbr": 1.8, "per": 28.32}, {"date": "20130412", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.3, "fluc_ratio": 0.54, "high_price": 1180.31, "last_price": 1167.86, "low_price": 1167.31, "month": "04", "start_price": 1169.57, "total_price": 26519362, "volume": 101615, "volume_price": 728421, "year": "2013", "dividend_ratio": 0.55, "pbr": 1.81, "per": 28.57}, {"date": "20130415", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.82, "fluc_ratio": 1.44, "high_price": 1185.8, "last_price": 1184.68, "low_price": 1175.54, "month": "04", "start_price": 1176.99, "total_price": 26939367, "volume": 89806, "volume_price": 602913, "year": "2013", "dividend_ratio": 0.54, "pbr": 1.83, "per": 28.92}, {"date": "20130416", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.24, "fluc_ratio": 0.61, "high_price": 1191.92, "last_price": 1191.92, "low_price": 1171.47, "month": "04", "start_price": 1172.01, "total_price": 27181415, "volume": 100645, "volume_price": 736780, "year": "2013", "dividend_ratio": 0.54, "pbr": 1.85, "per": 29.36}, {"date": "20130417", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.08, "fluc_ratio": 0.17, "high_price": 1203.8, "last_price": 1194, "low_price": 1189.29, "month": "04", "start_price": 1202.64, "total_price": 27228613, "volume": 127366, "volume_price": 978322, "year": "2013", "dividend_ratio": 0.54, "pbr": 1.85, "per": 29.42}, {"date": "20130418", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.56, "fluc_ratio": -0.72, "high_price": 1197.02, "last_price": 1185.44, "low_price": 1185.44, "month": "04", "start_price": 1190.32, "total_price": 27036332, "volume": 114010, "volume_price": 809154, "year": "2013", "dividend_ratio": 0.54, "pbr": 1.84, "per": 29.21}, {"date": "20130419", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -23.23, "fluc_ratio": -1.96, "high_price": 1190.32, "last_price": 1162.21, "low_price": 1159.02, "month": "04", "start_price": 1188.49, "total_price": 26530351, "volume": 118382, "volume_price": 919016, "year": "2013", "dividend_ratio": 0.55, "pbr": 1.8, "per": 28.72}, {"date": "20130422", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.76, "fluc_ratio": 1.53, "high_price": 1180.72, "last_price": 1179.97, "low_price": 1163.75, "month": "04", "start_price": 1165.64, "total_price": 26964096, "volume": 99332, "volume_price": 640818, "year": "2013", "dividend_ratio": 0.54, "pbr": 1.83, "per": 29.17}, {"date": "20130423", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.08, "fluc_ratio": 1.02, "high_price": 1193.13, "last_price": 1192.05, "low_price": 1186.48, "month": "04", "start_price": 1186.52, "total_price": 27243361, "volume": 120940, "volume_price": 705728, "year": "2013", "dividend_ratio": 0.54, "pbr": 1.85, "per": 29.47}, {"date": "20130424", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.72, "fluc_ratio": 1.82, "high_price": 1215.59, "last_price": 1213.77, "low_price": 1201.77, "month": "04", "start_price": 1203.39, "total_price": 27752249, "volume": 119623, "volume_price": 767122, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.88, "per": 29.99}, {"date": "20130425", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.51, "fluc_ratio": -0.7, "high_price": 1219.81, "last_price": 1205.26, "low_price": 1203.28, "month": "04", "start_price": 1219.31, "total_price": 27558924, "volume": 121141, "volume_price": 815588, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.87, "per": 29.78}, {"date": "20130426", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.8, "fluc_ratio": 1.23, "high_price": 1221.19, "last_price": 1220.06, "low_price": 1212.37, "month": "04", "start_price": 1212.39, "total_price": 27898104, "volume": 112291, "volume_price": 784803, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.89, "per": 30.15}, {"date": "20130429", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.9, "fluc_ratio": 0.73, "high_price": 1230.48, "last_price": 1228.96, "low_price": 1220.64, "month": "04", "start_price": 1226.19, "total_price": 28100672, "volume": 109314, "volume_price": 772441, "year": "2013", "dividend_ratio": 0.52, "pbr": 1.9, "per": 30.37}, {"date": "20130430", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.55, "fluc_ratio": -0.78, "high_price": 1235.41, "last_price": 1219.41, "low_price": 1215.53, "month": "04", "start_price": 1234.76, "total_price": 27892910, "volume": 136779, "volume_price": 913807, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.83, "per": 53.78}, {"date": "20130502", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.08, "fluc_ratio": -0.42, "high_price": 1224.13, "last_price": 1214.33, "low_price": 1212.89, "month": "05", "start_price": 1221.75, "total_price": 24477716, "volume": 115933, "volume_price": 588993, "year": "2013", "dividend_ratio": 0.46, "pbr": 1.98, "per": 54.88}, {"date": "20130503", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.66, "fluc_ratio": 0.96, "high_price": 1225.99, "last_price": 1225.99, "low_price": 1210.76, "month": "05", "start_price": 1222.22, "total_price": 24730152, "volume": 120487, "volume_price": 607383, "year": "2013", "dividend_ratio": 0.45, "pbr": 2.0, "per": 55.36}, {"date": "20130506", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.36, "fluc_ratio": 0.44, "high_price": 1235.21, "last_price": 1231.35, "low_price": 1228.05, "month": "05", "start_price": 1234.25, "total_price": 24816332, "volume": 116538, "volume_price": 578526, "year": "2013", "dividend_ratio": 0.45, "pbr": 2.02, "per": 55.25}, {"date": "20130507", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.45, "fluc_ratio": 0.77, "high_price": 1241.94, "last_price": 1240.8, "low_price": 1233.79, "month": "05", "start_price": 1236.89, "total_price": 25006197, "volume": 105232, "volume_price": 582328, "year": "2013", "dividend_ratio": 0.45, "pbr": 2.03, "per": 55.68}, {"date": "20130508", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.36, "fluc_ratio": 1, "high_price": 1254.35, "last_price": 1253.16, "low_price": 1247.74, "month": "05", "start_price": 1248.54, "total_price": 25290620, "volume": 109630, "volume_price": 619345, "year": "2013", "dividend_ratio": 0.45, "pbr": 2.05, "per": 56.21}, {"date": "20130509", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.08, "fluc_ratio": -0.49, "high_price": 1258.95, "last_price": 1247.08, "low_price": 1244.1, "month": "05", "start_price": 1258.75, "total_price": 25171650, "volume": 102582, "volume_price": 601939, "year": "2013", "dividend_ratio": 0.45, "pbr": 2.04, "per": 55.93}, {"date": "20130510", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.43, "fluc_ratio": -0.52, "high_price": 1252.05, "last_price": 1240.65, "low_price": 1240.28, "month": "05", "start_price": 1250.51, "total_price": 25202244, "volume": 93337, "volume_price": 573552, "year": "2013", "dividend_ratio": 0.45, "pbr": 2.03, "per": 55.09}, {"date": "20130513", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.02, "fluc_ratio": -1.21, "high_price": 1247.84, "last_price": 1225.63, "low_price": 1225.63, "month": "05", "start_price": 1247.47, "total_price": 24904570, "volume": 92208, "volume_price": 563679, "year": "2013", "dividend_ratio": 0.45, "pbr": 2.01, "per": 54.42}, {"date": "20130514", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.54, "fluc_ratio": -1.51, "high_price": 1235.14, "last_price": 1207.09, "low_price": 1195.49, "month": "05", "start_price": 1229.76, "total_price": 24594911, "volume": 125577, "volume_price": 687305, "year": "2013", "dividend_ratio": 0.46, "pbr": 1.98, "per": 53.67}, {"date": "20130515", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.46, "fluc_ratio": 0.78, "high_price": 1217.14, "last_price": 1216.55, "low_price": 1209.95, "month": "05", "start_price": 1213.8, "total_price": 24789977, "volume": 82641, "volume_price": 444745, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.99, "per": 54.09}, {"date": "20130516", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.64, "fluc_ratio": 0.05, "high_price": 1224.94, "last_price": 1217.19, "low_price": 1216.73, "month": "05", "start_price": 1224.78, "total_price": 24865380, "volume": 105463, "volume_price": 572725, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.99, "per": 53.25}, {"date": "20130520", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.14, "fluc_ratio": 0.26, "high_price": 1221.86, "last_price": 1220.33, "low_price": 1217.13, "month": "05", "start_price": 1221.22, "total_price": 24852553, "volume": 96930, "volume_price": 467703, "year": "2013", "dividend_ratio": 0.45, "pbr": 2.0, "per": 53.15}, {"date": "20130521", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.5, "fluc_ratio": 1.11, "high_price": 1233.83, "last_price": 1233.83, "low_price": 1224.55, "month": "05", "start_price": 1225.08, "total_price": 25128215, "volume": 96097, "volume_price": 504141, "year": "2013", "dividend_ratio": 0.45, "pbr": 2.02, "per": 53.74}, {"date": "20130522", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.49, "fluc_ratio": 0.77, "high_price": 1246.24, "last_price": 1243.32, "low_price": 1238.99, "month": "05", "start_price": 1241.59, "total_price": 25323766, "volume": 103418, "volume_price": 549138, "year": "2013", "dividend_ratio": 0.44, "pbr": 2.03, "per": 54.15}, {"date": "20130523", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.95, "fluc_ratio": -1.2, "high_price": 1248.42, "last_price": 1228.37, "low_price": 1228.37, "month": "05", "start_price": 1245.16, "total_price": 25023757, "volume": 98289, "volume_price": 546415, "year": "2013", "dividend_ratio": 0.45, "pbr": 2.01, "per": 53.49}, {"date": "20130524", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.22, "fluc_ratio": 0.99, "high_price": 1240.61, "last_price": 1240.59, "low_price": 1229.34, "month": "05", "start_price": 1233.57, "total_price": 25273973, "volume": 98579, "volume_price": 530431, "year": "2013", "dividend_ratio": 0.44, "pbr": 2.03, "per": 54.04}, {"date": "20130527", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.74, "fluc_ratio": 0.95, "high_price": 1252.41, "last_price": 1252.33, "low_price": 1244.1, "month": "05", "start_price": 1245.09, "total_price": 25511885, "volume": 105781, "volume_price": 546992, "year": "2013", "dividend_ratio": 0.44, "pbr": 2.05, "per": 54.55}, {"date": "20130528", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.26, "fluc_ratio": 1.38, "high_price": 1269.59, "last_price": 1269.59, "low_price": 1255.99, "month": "05", "start_price": 1256.29, "total_price": 25890069, "volume": 133713, "volume_price": 683408, "year": "2013", "dividend_ratio": 0.43, "pbr": 2.07, "per": 55.66}, {"date": "20130529", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.18, "fluc_ratio": -0.33, "high_price": 1276.11, "last_price": 1265.41, "low_price": 1265.41, "month": "05", "start_price": 1275.53, "total_price": 25797641, "volume": 115115, "volume_price": 577534, "year": "2013", "dividend_ratio": 0.43, "pbr": 2.07, "per": 55.58}, {"date": "20130530", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.37, "fluc_ratio": -0.82, "high_price": 1269.36, "last_price": 1255.04, "low_price": 1253.58, "month": "05", "start_price": 1266.26, "total_price": 25606737, "volume": 120265, "volume_price": 563027, "year": "2013", "dividend_ratio": 0.44, "pbr": 2.05, "per": 55.11}, {"date": "20130531", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.66, "fluc_ratio": -0.77, "high_price": 1263.3, "last_price": 1245.38, "low_price": 1231.67, "month": "05", "start_price": 1261.8, "total_price": 25416859, "volume": 108708, "volume_price": 565926, "year": "2013", "dividend_ratio": 0.44, "pbr": 2.03, "per": 54.69}, {"date": "20130603", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.17, "fluc_ratio": -1.38, "high_price": 1245.37, "last_price": 1228.21, "low_price": 1228.21, "month": "06", "start_price": 1240.89, "total_price": 25001942, "volume": 82310, "volume_price": 440430, "year": "2013", "dividend_ratio": 0.45, "pbr": 2.01, "per": 53.7}, {"date": "20130604", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20.06, "fluc_ratio": -1.63, "high_price": 1235.57, "last_price": 1208.15, "low_price": 1203.72, "month": "06", "start_price": 1234.48, "total_price": 24564053, "volume": 108569, "volume_price": 538315, "year": "2013", "dividend_ratio": 0.46, "pbr": 1.97, "per": 52.83}, {"date": "20130605", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -22.02, "fluc_ratio": -1.82, "high_price": 1209, "last_price": 1186.13, "low_price": 1186.13, "month": "06", "start_price": 1207.95, "total_price": 24125242, "volume": 105059, "volume_price": 459224, "year": "2013", "dividend_ratio": 0.47, "pbr": 1.94, "per": 51.84}, {"date": "20130607", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -32.24, "fluc_ratio": -2.72, "high_price": 1190.67, "last_price": 1153.89, "low_price": 1141.87, "month": "06", "start_price": 1188.96, "total_price": 23473365, "volume": 104259, "volume_price": 502236, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.89, "per": 50.43}, {"date": "20130610", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18, "fluc_ratio": 1.56, "high_price": 1174.75, "last_price": 1171.89, "low_price": 1158.09, "month": "06", "start_price": 1158.22, "total_price": 23847321, "volume": 73832, "volume_price": 326414, "year": "2013", "dividend_ratio": 0.47, "pbr": 1.92, "per": 51.18}, {"date": "20130611", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.51, "fluc_ratio": 0.04, "high_price": 1174.21, "last_price": 1172.4, "low_price": 1163.07, "month": "06", "start_price": 1172.62, "total_price": 23857554, "volume": 75242, "volume_price": 326444, "year": "2013", "dividend_ratio": 0.47, "pbr": 1.92, "per": 51.2}, {"date": "20130612", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.49, "fluc_ratio": -0.38, "high_price": 1180.64, "last_price": 1167.91, "low_price": 1166.72, "month": "06", "start_price": 1168.79, "total_price": 23710300, "volume": 72326, "volume_price": 393013, "year": "2013", "dividend_ratio": 0.47, "pbr": 1.91, "per": 50.97}, {"date": "20130613", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.52, "fluc_ratio": -1.41, "high_price": 1171.57, "last_price": 1151.39, "low_price": 1143.77, "month": "06", "start_price": 1165.36, "total_price": 23374666, "volume": 59812, "volume_price": 371105, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.88, "per": 50.24}, {"date": "20130614", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.65, "fluc_ratio": -0.92, "high_price": 1164.69, "last_price": 1140.74, "low_price": 1135.61, "month": "06", "start_price": 1162.78, "total_price": 22995438, "volume": 51346, "volume_price": 295932, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.86, "per": 50.89}, {"date": "20130617", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -30.35, "fluc_ratio": -2.66, "high_price": 1145.19, "last_price": 1110.39, "low_price": 1099.84, "month": "06", "start_price": 1141.47, "total_price": 22220711, "volume": 63207, "volume_price": 356752, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.81, "per": 49.95}, {"date": "20130618", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.57, "fluc_ratio": 1.67, "high_price": 1129.2, "last_price": 1128.96, "low_price": 1098.27, "month": "06", "start_price": 1113.56, "total_price": 22630341, "volume": 53790, "volume_price": 311721, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.84, "per": 50.77}, {"date": "20130619", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.97, "fluc_ratio": -0.79, "high_price": 1134.92, "last_price": 1119.99, "low_price": 1119.54, "month": "06", "start_price": 1132.75, "total_price": 22451386, "volume": 54456, "volume_price": 275180, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.82, "per": 50.48}, {"date": "20130620", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -23.32, "fluc_ratio": -2.08, "high_price": 1115.47, "last_price": 1096.67, "low_price": 1089.67, "month": "06", "start_price": 1104.3, "total_price": 21987016, "volume": 63305, "volume_price": 324340, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.79, "per": 49.44}, {"date": "20130621", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.39, "fluc_ratio": -1.13, "high_price": 1084.28, "last_price": 1084.28, "low_price": 1053.42, "month": "06", "start_price": 1070.04, "total_price": 21740910, "volume": 61596, "volume_price": 300687, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.77, "per": 48.87}, {"date": "20130624", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -28.52, "fluc_ratio": -2.63, "high_price": 1091.23, "last_price": 1055.76, "low_price": 1055.76, "month": "06", "start_price": 1089.79, "total_price": 21172162, "volume": 47218, "volume_price": 227118, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.72, "per": 47.59}, {"date": "20130625", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -70.01, "fluc_ratio": -6.63, "high_price": 1052.95, "last_price": 985.75, "low_price": 981.7, "month": "06", "start_price": 1047.08, "total_price": 19863485, "volume": 91489, "volume_price": 449224, "year": "2013", "dividend_ratio": 0.57, "pbr": 1.6, "per": 44.23}, {"date": "20130626", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.35, "fluc_ratio": 3.08, "high_price": 1018.7, "last_price": 1016.1, "low_price": 990.82, "month": "06", "start_price": 1007.43, "total_price": 20476275, "volume": 70314, "volume_price": 372170, "year": "2013", "dividend_ratio": 0.55, "pbr": 1.65, "per": 45.59}, {"date": "20130627", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 43.57, "fluc_ratio": 4.29, "high_price": 1061.09, "last_price": 1059.67, "low_price": 1034.09, "month": "06", "start_price": 1034.6, "total_price": 21369016, "volume": 61000, "volume_price": 365188, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.73, "per": 47.55}, {"date": "20130628", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.73, "fluc_ratio": 1.11, "high_price": 1073.59, "last_price": 1071.4, "low_price": 1063.77, "month": "06", "start_price": 1068.49, "total_price": 21622595, "volume": 54475, "volume_price": 285983, "year": "2013", "dividend_ratio": 0.52, "pbr": 1.74, "per": 48.08}, {"date": "20130701", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.96, "fluc_ratio": 1.4, "high_price": 1087.15, "last_price": 1086.36, "low_price": 1073.67, "month": "07", "start_price": 1073.67, "total_price": 21861123, "volume": 52243, "volume_price": 293201, "year": "2013", "dividend_ratio": 0.52, "pbr": 1.77, "per": 45.32}, {"date": "20130702", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.66, "fluc_ratio": -0.8, "high_price": 1092.23, "last_price": 1077.7, "low_price": 1073.83, "month": "07", "start_price": 1092.23, "total_price": 21687013, "volume": 55529, "volume_price": 299570, "year": "2013", "dividend_ratio": 0.52, "pbr": 1.76, "per": 44.95}, {"date": "20130703", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.71, "fluc_ratio": -1.36, "high_price": 1087.84, "last_price": 1062.99, "low_price": 1062.97, "month": "07", "start_price": 1081.43, "total_price": 21390886, "volume": 57914, "volume_price": 304602, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.73, "per": 44.34}, {"date": "20130704", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.39, "fluc_ratio": 1.07, "high_price": 1076.55, "last_price": 1074.38, "low_price": 1057.49, "month": "07", "start_price": 1070.19, "total_price": 21619935, "volume": 58397, "volume_price": 307273, "year": "2013", "dividend_ratio": 0.52, "pbr": 1.75, "per": 44.81}, {"date": "20130705", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.28, "fluc_ratio": -0.03, "high_price": 1085.43, "last_price": 1074.1, "low_price": 1069.01, "month": "07", "start_price": 1081.39, "total_price": 21614921, "volume": 51061, "volume_price": 285266, "year": "2013", "dividend_ratio": 0.52, "pbr": 1.75, "per": 44.8}, {"date": "20130708", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20.94, "fluc_ratio": -1.95, "high_price": 1081.66, "last_price": 1053.16, "low_price": 1053.16, "month": "07", "start_price": 1076.46, "total_price": 21187864, "volume": 42835, "volume_price": 239997, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.72, "per": 44.42}, {"date": "20130709", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.64, "fluc_ratio": 1.2, "high_price": 1065.8, "last_price": 1065.8, "low_price": 1047.74, "month": "07", "start_price": 1059.36, "total_price": 21442274, "volume": 50184, "volume_price": 263401, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.74, "per": 44.95}, {"date": "20130710", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.35, "fluc_ratio": -1.06, "high_price": 1073.09, "last_price": 1054.45, "low_price": 1054.09, "month": "07", "start_price": 1070.75, "total_price": 21321572, "volume": 50868, "volume_price": 256125, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.72, "per": 44.77}, {"date": "20130711", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 28, "fluc_ratio": 2.66, "high_price": 1082.45, "last_price": 1082.45, "low_price": 1064.24, "month": "07", "start_price": 1064.36, "total_price": 21887298, "volume": 48653, "volume_price": 261224, "year": "2013", "dividend_ratio": 0.52, "pbr": 1.77, "per": 45.95}, {"date": "20130712", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.41, "fluc_ratio": 1.05, "high_price": 1093.9, "last_price": 1093.86, "low_price": 1085.09, "month": "07", "start_price": 1088.99, "total_price": 22119492, "volume": 54220, "volume_price": 286015, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.79, "per": 46.42}, {"date": "20130715", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.99, "fluc_ratio": 0.46, "high_price": 1101.35, "last_price": 1098.85, "low_price": 1086.99, "month": "07", "start_price": 1096.76, "total_price": 22221399, "volume": 65912, "volume_price": 373656, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.8, "per": 46.64}, {"date": "20130716", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.84, "fluc_ratio": 0.9, "high_price": 1108.96, "last_price": 1108.69, "low_price": 1101.69, "month": "07", "start_price": 1103.01, "total_price": 22431388, "volume": 65561, "volume_price": 360549, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.81, "per": 47.11}, {"date": "20130717", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.5, "fluc_ratio": 0.77, "high_price": 1119.53, "last_price": 1117.19, "low_price": 1110.6, "month": "07", "start_price": 1111.67, "total_price": 22673974, "volume": 63936, "volume_price": 383678, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.83, "per": 47.23}, {"date": "20130718", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.14, "fluc_ratio": -0.01, "high_price": 1123.1, "last_price": 1117.05, "low_price": 1117.05, "month": "07", "start_price": 1122.1, "total_price": 22667788, "volume": 59944, "volume_price": 312652, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.83, "per": 47.25}, {"date": "20130719", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.52, "fluc_ratio": -0.23, "high_price": 1124.49, "last_price": 1114.53, "low_price": 1111.45, "month": "07", "start_price": 1123.48, "total_price": 22637760, "volume": 69974, "volume_price": 405313, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.83, "per": 47.13}, {"date": "20130722", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.88, "fluc_ratio": 0.35, "high_price": 1123.58, "last_price": 1118.41, "low_price": 1115.88, "month": "07", "start_price": 1117.9, "total_price": 22655551, "volume": 59531, "volume_price": 330476, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.83, "per": 47.71}, {"date": "20130723", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.16, "fluc_ratio": 0.19, "high_price": 1123.67, "last_price": 1120.57, "low_price": 1119.5, "month": "07", "start_price": 1122.79, "total_price": 22699619, "volume": 67308, "volume_price": 336327, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.84, "per": 47.8}, {"date": "20130724", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.68, "fluc_ratio": 0.51, "high_price": 1127.84, "last_price": 1126.25, "low_price": 1122.63, "month": "07", "start_price": 1124.94, "total_price": 22852908, "volume": 77266, "volume_price": 394503, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.85, "per": 48.82}, {"date": "20130725", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.8, "fluc_ratio": -0.07, "high_price": 1131.75, "last_price": 1125.45, "low_price": 1124.85, "month": "07", "start_price": 1129.14, "total_price": 22840248, "volume": 75742, "volume_price": 377123, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.85, "per": 48.92}, {"date": "20130726", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.23, "fluc_ratio": 0.46, "high_price": 1132.88, "last_price": 1130.68, "low_price": 1126.2, "month": "07", "start_price": 1129, "total_price": 22952122, "volume": 61958, "volume_price": 327990, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.86, "per": 49.13}, {"date": "20130729", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.89, "fluc_ratio": -0.96, "high_price": 1136.9, "last_price": 1119.79, "low_price": 1119.79, "month": "07", "start_price": 1135.36, "total_price": 22727676, "volume": 55991, "volume_price": 349804, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.84, "per": 48.73}, {"date": "20130730", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.68, "fluc_ratio": 0.69, "high_price": 1128.21, "last_price": 1127.47, "low_price": 1122.57, "month": "07", "start_price": 1122.57, "total_price": 22886181, "volume": 63803, "volume_price": 347798, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.85, "per": 49.06}, {"date": "20130731", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.53, "fluc_ratio": 0.67, "high_price": 1135.93, "last_price": 1135, "low_price": 1128.14, "month": "07", "start_price": 1131.37, "total_price": 23037348, "volume": 69967, "volume_price": 437156, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.86, "per": 49.49}, {"date": "20130801", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.6, "fluc_ratio": -0.05, "high_price": 1139.68, "last_price": 1134.4, "low_price": 1132.25, "month": "08", "start_price": 1138.45, "total_price": 23105041, "volume": 59212, "volume_price": 377383, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.86, "per": 49.46}, {"date": "20130802", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.37, "fluc_ratio": 0.56, "high_price": 1142.92, "last_price": 1140.77, "low_price": 1136.74, "month": "08", "start_price": 1141.92, "total_price": 23235036, "volume": 69477, "volume_price": 362729, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.87, "per": 49.25}, {"date": "20130805", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.2, "fluc_ratio": 0.37, "high_price": 1146.47, "last_price": 1144.97, "low_price": 1142.93, "month": "08", "start_price": 1146.47, "total_price": 23319901, "volume": 85669, "volume_price": 363436, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.88, "per": 49.43}, {"date": "20130806", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.95, "fluc_ratio": 0.17, "high_price": 1148.59, "last_price": 1146.92, "low_price": 1139.67, "month": "08", "start_price": 1147.43, "total_price": 23363547, "volume": 72699, "volume_price": 412770, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.88, "per": 49.5}, {"date": "20130807", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.42, "fluc_ratio": -0.39, "high_price": 1150.14, "last_price": 1142.5, "low_price": 1142.5, "month": "08", "start_price": 1145.6, "total_price": 23273134, "volume": 81814, "volume_price": 404824, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.88, "per": 49.31}, {"date": "20130808", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.26, "fluc_ratio": 0.55, "high_price": 1154.81, "last_price": 1148.76, "low_price": 1145.73, "month": "08", "start_price": 1145.95, "total_price": 23443394, "volume": 87795, "volume_price": 458989, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.88, "per": 49.5}, {"date": "20130809", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.83, "fluc_ratio": 0.25, "high_price": 1153.52, "last_price": 1151.59, "low_price": 1147.44, "month": "08", "start_price": 1152.77, "total_price": 23502989, "volume": 63594, "volume_price": 322760, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.89, "per": 49.61}, {"date": "20130812", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.86, "fluc_ratio": -0.6, "high_price": 1155.49, "last_price": 1144.73, "low_price": 1141.75, "month": "08", "start_price": 1153.78, "total_price": 23363604, "volume": 76364, "volume_price": 379927, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.88, "per": 49.31}, {"date": "20130813", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.57, "fluc_ratio": -0.4, "high_price": 1147.22, "last_price": 1140.16, "low_price": 1136.95, "month": "08", "start_price": 1147.22, "total_price": 23272551, "volume": 82252, "volume_price": 415921, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.87, "per": 49.96}, {"date": "20130814", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.64, "fluc_ratio": 0.14, "high_price": 1147.95, "last_price": 1141.8, "low_price": 1141.74, "month": "08", "start_price": 1145.15, "total_price": 23297657, "volume": 90814, "volume_price": 361857, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.87, "per": 50.42}, {"date": "20130816", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.06, "fluc_ratio": -0.44, "high_price": 1139.01, "last_price": 1136.74, "low_price": 1129.09, "month": "08", "start_price": 1131.41, "total_price": 23194823, "volume": 95491, "volume_price": 344977, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.86, "per": 50.2}, {"date": "20130819", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.29, "fluc_ratio": -0.29, "high_price": 1140.76, "last_price": 1133.45, "low_price": 1132.06, "month": "08", "start_price": 1139.02, "total_price": 23130387, "volume": 117973, "volume_price": 413508, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.86, "per": 50.08}, {"date": "20130820", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -30.57, "fluc_ratio": -2.7, "high_price": 1133.97, "last_price": 1102.88, "low_price": 1102.25, "month": "08", "start_price": 1133.1, "total_price": 22507621, "volume": 113685, "volume_price": 444065, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.81, "per": 48.73}, {"date": "20130821", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.15, "fluc_ratio": -1.56, "high_price": 1111.43, "last_price": 1085.73, "low_price": 1074.08, "month": "08", "start_price": 1109.35, "total_price": 22158834, "volume": 134096, "volume_price": 496627, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.78, "per": 47.98}, {"date": "20130822", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -31.28, "fluc_ratio": -2.88, "high_price": 1073.66, "last_price": 1054.45, "low_price": 1049.3, "month": "08", "start_price": 1073.18, "total_price": 21530823, "volume": 110813, "volume_price": 454482, "year": "2013", "dividend_ratio": 0.52, "pbr": 1.73, "per": 46.63}, {"date": "20130823", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.77, "fluc_ratio": 2.25, "high_price": 1080.25, "last_price": 1078.22, "low_price": 1068.25, "month": "08", "start_price": 1068.25, "total_price": 22016062, "volume": 82167, "volume_price": 341668, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.77, "per": 47.69}, {"date": "20130826", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.38, "fluc_ratio": 0.87, "high_price": 1089.06, "last_price": 1087.6, "low_price": 1084.46, "month": "08", "start_price": 1084.46, "total_price": 22216194, "volume": 73474, "volume_price": 332108, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.78, "per": 48.28}, {"date": "20130827", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.61, "fluc_ratio": -1.71, "high_price": 1091.41, "last_price": 1068.99, "low_price": 1067.88, "month": "08", "start_price": 1089.54, "total_price": 21836441, "volume": 101808, "volume_price": 459844, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.75, "per": 47.45}, {"date": "20130828", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.04, "fluc_ratio": -1.5, "high_price": 1057.65, "last_price": 1052.95, "low_price": 1043.96, "month": "08", "start_price": 1049.65, "total_price": 21510811, "volume": 100017, "volume_price": 440687, "year": "2013", "dividend_ratio": 0.52, "pbr": 1.73, "per": 46.79}, {"date": "20130829", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.32, "fluc_ratio": 1.17, "high_price": 1068.72, "last_price": 1065.27, "low_price": 1061.32, "month": "08", "start_price": 1061.32, "total_price": 21763184, "volume": 88085, "volume_price": 342095, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.75, "per": 47.34}, {"date": "20130830", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.29, "fluc_ratio": 0.12, "high_price": 1074.36, "last_price": 1066.56, "low_price": 1062.77, "month": "08", "start_price": 1070.36, "total_price": 21791606, "volume": 87076, "volume_price": 356244, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.75, "per": 47.4}, {"date": "20130902", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.28, "fluc_ratio": 0.87, "high_price": 1076.87, "last_price": 1075.84, "low_price": 1069.09, "month": "09", "start_price": 1069.09, "total_price": 21983653, "volume": 60063, "volume_price": 273390, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.76, "per": 47.81}, {"date": "20130903", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.26, "fluc_ratio": 0.58, "high_price": 1086.61, "last_price": 1082.1, "low_price": 1080.78, "month": "09", "start_price": 1082.4, "total_price": 22099030, "volume": 82692, "volume_price": 358639, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.77, "per": 48.09}, {"date": "20130904", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.89, "fluc_ratio": 0.08, "high_price": 1085.98, "last_price": 1082.99, "low_price": 1081.44, "month": "09", "start_price": 1085.35, "total_price": 22118120, "volume": 104286, "volume_price": 408343, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.78, "per": 48.14}, {"date": "20130905", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.57, "fluc_ratio": 0.14, "high_price": 1088.98, "last_price": 1084.56, "low_price": 1084.27, "month": "09", "start_price": 1088.23, "total_price": 22150337, "volume": 101659, "volume_price": 376046, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.78, "per": 48.2}, {"date": "20130906", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.48, "fluc_ratio": -0.69, "high_price": 1090.43, "last_price": 1077.08, "low_price": 1076.03, "month": "09", "start_price": 1089.01, "total_price": 22012749, "volume": 94639, "volume_price": 366326, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.77, "per": 48.09}, {"date": "20130909", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.84, "fluc_ratio": -0.45, "high_price": 1083.95, "last_price": 1072.24, "low_price": 1069.2, "month": "09", "start_price": 1083.6, "total_price": 21914115, "volume": 99035, "volume_price": 380037, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.76, "per": 47.88}, {"date": "20130910", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.93, "fluc_ratio": 0.55, "high_price": 1079.71, "last_price": 1078.17, "low_price": 1073.11, "month": "09", "start_price": 1077.75, "total_price": 22029368, "volume": 88061, "volume_price": 460775, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.77, "per": 48.1}, {"date": "20130911", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.5, "fluc_ratio": 1.44, "high_price": 1093.78, "last_price": 1093.67, "low_price": 1083.41, "month": "09", "start_price": 1083.83, "total_price": 22346180, "volume": 74023, "volume_price": 402309, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.79, "per": 48.79}, {"date": "20130912", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.97, "fluc_ratio": 0.45, "high_price": 1103.66, "last_price": 1098.64, "low_price": 1093.77, "month": "09", "start_price": 1097.61, "total_price": 22449245, "volume": 75821, "volume_price": 514308, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.8, "per": 49.01}, {"date": "20130913", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.43, "fluc_ratio": 0.22, "high_price": 1105.11, "last_price": 1101.07, "low_price": 1099.87, "month": "09", "start_price": 1102.23, "total_price": 22497659, "volume": 65965, "volume_price": 386941, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.81, "per": 49.17}, {"date": "20130916", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.09, "fluc_ratio": -1.01, "high_price": 1103.28, "last_price": 1089.98, "low_price": 1089.98, "month": "09", "start_price": 1103.17, "total_price": 22272290, "volume": 61766, "volume_price": 309509, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.79, "per": 48.67}, {"date": "20130917", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.11, "fluc_ratio": 0.19, "high_price": 1092.72, "last_price": 1092.09, "low_price": 1086.98, "month": "09", "start_price": 1091.93, "total_price": 22317371, "volume": 56476, "volume_price": 292619, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.79, "per": 48.78}, {"date": "20130923", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.83, "fluc_ratio": 0.35, "high_price": 1100.78, "last_price": 1095.92, "low_price": 1095.39, "month": "09", "start_price": 1096.82, "total_price": 22396523, "volume": 86534, "volume_price": 440315, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.8, "per": 48.95}, {"date": "20130924", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.78, "fluc_ratio": 0.34, "high_price": 1104.11, "last_price": 1099.7, "low_price": 1092.53, "month": "09", "start_price": 1097.66, "total_price": 22482361, "volume": 83606, "volume_price": 412794, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.8, "per": 49.12}, {"date": "20130925", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.92, "fluc_ratio": 0.54, "high_price": 1107.94, "last_price": 1105.62, "low_price": 1099.33, "month": "09", "start_price": 1105.01, "total_price": 22491428, "volume": 85779, "volume_price": 474997, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.81, "per": 49.38}, {"date": "20130926", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.48, "fluc_ratio": 1.31, "high_price": 1120.1, "last_price": 1120.1, "low_price": 1110.38, "month": "09", "start_price": 1110.49, "total_price": 22792992, "volume": 86991, "volume_price": 537193, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.84, "per": 50.03}, {"date": "20130927", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.31, "fluc_ratio": 0.92, "high_price": 1134.5, "last_price": 1130.41, "low_price": 1127.88, "month": "09", "start_price": 1128.75, "total_price": 23028467, "volume": 81960, "volume_price": 489410, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.85, "per": 50.48}, {"date": "20130930", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.13, "fluc_ratio": -0.9, "high_price": 1133.18, "last_price": 1120.28, "low_price": 1120.28, "month": "09", "start_price": 1132.92, "total_price": 22820489, "volume": 79673, "volume_price": 431167, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.84, "per": 50.03}, {"date": "20131001", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.08, "fluc_ratio": -1.08, "high_price": 1122.96, "last_price": 1108.2, "low_price": 1095.98, "month": "10", "start_price": 1118.44, "total_price": 22576975, "volume": 84521, "volume_price": 458657, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.82, "per": 49.51}, {"date": "20131002", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.71, "fluc_ratio": 0.88, "high_price": 1122.44, "last_price": 1117.91, "low_price": 1117.91, "month": "10", "start_price": 1118.13, "total_price": 22819912, "volume": 82888, "volume_price": 518509, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.83, "per": 49.95}, {"date": "20131004", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.43, "fluc_ratio": 0.04, "high_price": 1120.39, "last_price": 1118.34, "low_price": 1108.82, "month": "10", "start_price": 1116.79, "total_price": 22830419, "volume": 77675, "volume_price": 500443, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.84, "per": 49.55}, {"date": "20131007", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.37, "fluc_ratio": -0.48, "high_price": 1129.14, "last_price": 1112.97, "low_price": 1112.86, "month": "10", "start_price": 1124.52, "total_price": 22746766, "volume": 87392, "volume_price": 543046, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.83, "per": 49.33}, {"date": "20131008", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.82, "fluc_ratio": 0.16, "high_price": 1114.79, "last_price": 1114.79, "low_price": 1107, "month": "10", "start_price": 1111.49, "total_price": 22932142, "volume": 86776, "volume_price": 586938, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.83, "per": 49.39}, {"date": "20131010", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.21, "fluc_ratio": 0.29, "high_price": 1123.03, "last_price": 1118, "low_price": 1117.04, "month": "10", "start_price": 1118.19, "total_price": 22999846, "volume": 102780, "volume_price": 481182, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.84, "per": 48.41}, {"date": "20131011", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.23, "fluc_ratio": 0.29, "high_price": 1129.34, "last_price": 1121.23, "low_price": 1120.92, "month": "10", "start_price": 1129.03, "total_price": 23205401, "volume": 111614, "volume_price": 542426, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.85, "per": 48.59}, {"date": "20131014", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.04, "fluc_ratio": 0, "high_price": 1125.38, "last_price": 1121.19, "low_price": 1119.47, "month": "10", "start_price": 1125.38, "total_price": 23226940, "volume": 136331, "volume_price": 588488, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.85, "per": 48.59}, {"date": "20131015", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.31, "fluc_ratio": 0.65, "high_price": 1131.32, "last_price": 1128.5, "low_price": 1126.84, "month": "10", "start_price": 1127.57, "total_price": 23382371, "volume": 127629, "volume_price": 614580, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.86, "per": 48.94}, {"date": "20131016", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.43, "fluc_ratio": -1.54, "high_price": 1132.34, "last_price": 1111.07, "low_price": 1108.14, "month": "10", "start_price": 1131.34, "total_price": 23098211, "volume": 107719, "volume_price": 573892, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.83, "per": 47.93}, {"date": "20131017", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.34, "fluc_ratio": -0.84, "high_price": 1122.02, "last_price": 1101.73, "low_price": 1096.99, "month": "10", "start_price": 1120.92, "total_price": 22912101, "volume": 107558, "volume_price": 550648, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.81, "per": 47.43}, {"date": "20131018", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.06, "fluc_ratio": 1.09, "high_price": 1113.95, "last_price": 1113.79, "low_price": 1104.31, "month": "10", "start_price": 1106.38, "total_price": 23164043, "volume": 90043, "volume_price": 486745, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.83, "per": 47.95}, {"date": "20131021", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.02, "fluc_ratio": 0.54, "high_price": 1120.93, "last_price": 1119.81, "low_price": 1114.06, "month": "10", "start_price": 1118.87, "total_price": 23292940, "volume": 71473, "volume_price": 413567, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.84, "per": 48.21}, {"date": "20131022", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.06, "fluc_ratio": 0.36, "high_price": 1124.41, "last_price": 1123.87, "low_price": 1120.34, "month": "10", "start_price": 1123.3, "total_price": 23466864, "volume": 106769, "volume_price": 523425, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.85, "per": 48.38}, {"date": "20131023", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.56, "fluc_ratio": -1.56, "high_price": 1126.22, "last_price": 1106.31, "low_price": 1106.31, "month": "10", "start_price": 1126.22, "total_price": 23111986, "volume": 103241, "volume_price": 510143, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.82, "per": 46.95}, {"date": "20131024", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.4, "fluc_ratio": 1.57, "high_price": 1123.77, "last_price": 1123.71, "low_price": 1106.53, "month": "10", "start_price": 1109.44, "total_price": 23477420, "volume": 110606, "volume_price": 499488, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.85, "per": 47.72}, {"date": "20131025", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.99, "fluc_ratio": 0.44, "high_price": 1132.32, "last_price": 1128.7, "low_price": 1126.15, "month": "10", "start_price": 1131.16, "total_price": 23599210, "volume": 118373, "volume_price": 491021, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.86, "per": 48.53}, {"date": "20131028", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.36, "fluc_ratio": 0.47, "high_price": 1136, "last_price": 1134.06, "low_price": 1128.98, "month": "10", "start_price": 1134.1, "total_price": 23712831, "volume": 125964, "volume_price": 470939, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.87, "per": 48.78}, {"date": "20131029", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.66, "fluc_ratio": -0.06, "high_price": 1138.19, "last_price": 1133.4, "low_price": 1131.98, "month": "10", "start_price": 1137.4, "total_price": 23699799, "volume": 108549, "volume_price": 508840, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.87, "per": 48.75}, {"date": "20131030", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.67, "fluc_ratio": 0.94, "high_price": 1145.19, "last_price": 1144.07, "low_price": 1136.94, "month": "10", "start_price": 1138.91, "total_price": 23924921, "volume": 125204, "volume_price": 555319, "year": "2013", "dividend_ratio": 0.47, "pbr": 1.88, "per": 49.22}, {"date": "20131031", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.52, "fluc_ratio": -0.48, "high_price": 1146.48, "last_price": 1138.55, "low_price": 1138.55, "month": "10", "start_price": 1146.48, "total_price": 24256807, "volume": 106864, "volume_price": 586860, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.88, "per": 48.99}, {"date": "20131101", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.34, "fluc_ratio": 0.38, "high_price": 1143.23, "last_price": 1142.89, "low_price": 1138.73, "month": "11", "start_price": 1142.2, "total_price": 24300354, "volume": 105565, "volume_price": 547044, "year": "2013", "dividend_ratio": 0.47, "pbr": 1.88, "per": 48.38}, {"date": "20131104", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.33, "fluc_ratio": -0.29, "high_price": 1147.55, "last_price": 1139.56, "low_price": 1139.56, "month": "11", "start_price": 1146.97, "total_price": 24230489, "volume": 81579, "volume_price": 411655, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.88, "per": 48.23}, {"date": "20131105", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.11, "fluc_ratio": -0.8, "high_price": 1144.09, "last_price": 1130.45, "low_price": 1128.7, "month": "11", "start_price": 1143.59, "total_price": 24037360, "volume": 98731, "volume_price": 427621, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.86, "per": 47.74}, {"date": "20131106", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.42, "fluc_ratio": -0.66, "high_price": 1134.58, "last_price": 1123.03, "low_price": 1122.97, "month": "11", "start_price": 1132.92, "total_price": 23922843, "volume": 99472, "volume_price": 501918, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.85, "per": 47.44}, {"date": "20131107", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.27, "fluc_ratio": -1, "high_price": 1126.19, "last_price": 1111.76, "low_price": 1110.86, "month": "11", "start_price": 1126.13, "total_price": 23683986, "volume": 80134, "volume_price": 425841, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.85, "per": 45.96}, {"date": "20131108", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.11, "fluc_ratio": -0.91, "high_price": 1113.66, "last_price": 1101.65, "low_price": 1100.65, "month": "11", "start_price": 1105.24, "total_price": 23530579, "volume": 72942, "volume_price": 388473, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.83, "per": 45.54}, {"date": "20131111", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -30.65, "fluc_ratio": -2.78, "high_price": 1108.56, "last_price": 1071, "low_price": 1069.82, "month": "11", "start_price": 1107.23, "total_price": 22844730, "volume": 105015, "volume_price": 477036, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.79, "per": 45.47}, {"date": "20131112", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.73, "fluc_ratio": 1.28, "high_price": 1084.97, "last_price": 1084.73, "low_price": 1072.49, "month": "11", "start_price": 1072.49, "total_price": 23137919, "volume": 63029, "volume_price": 346778, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.81, "per": 46.05}, {"date": "20131113", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.31, "fluc_ratio": -1.23, "high_price": 1088.59, "last_price": 1071.42, "low_price": 1069.05, "month": "11", "start_price": 1086.01, "total_price": 22902768, "volume": 69987, "volume_price": 365801, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.79, "per": 45.51}, {"date": "20131114", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.12, "fluc_ratio": 1.13, "high_price": 1083.78, "last_price": 1083.54, "low_price": 1072.9, "month": "11", "start_price": 1077.58, "total_price": 23163049, "volume": 87031, "volume_price": 412237, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.81, "per": 45.13}, {"date": "20131115", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.23, "fluc_ratio": 0.02, "high_price": 1091.5, "last_price": 1083.77, "low_price": 1082.04, "month": "11", "start_price": 1089.03, "total_price": 23133395, "volume": 73485, "volume_price": 391125, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.81, "per": 45.27}, {"date": "20131118", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.06, "fluc_ratio": -0.93, "high_price": 1088.83, "last_price": 1073.71, "low_price": 1073.61, "month": "11", "start_price": 1088.61, "total_price": 22863261, "volume": 65498, "volume_price": 344493, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.8, "per": 44.86}, {"date": "20131119", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.4, "fluc_ratio": -0.88, "high_price": 1074, "last_price": 1064.31, "low_price": 1057.96, "month": "11", "start_price": 1071.46, "total_price": 22663948, "volume": 67606, "volume_price": 360407, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.79, "per": 44.16}, {"date": "20131120", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.56, "fluc_ratio": 0.05, "high_price": 1069.65, "last_price": 1064.87, "low_price": 1063.58, "month": "11", "start_price": 1066.93, "total_price": 22677957, "volume": 57679, "volume_price": 298606, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.79, "per": 44.18}, {"date": "20131121", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.48, "fluc_ratio": -0.98, "high_price": 1066.95, "last_price": 1054.39, "low_price": 1053.23, "month": "11", "start_price": 1066.55, "total_price": 22454878, "volume": 61605, "volume_price": 289578, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.77, "per": 43.76}, {"date": "20131122", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.05, "fluc_ratio": 0.67, "high_price": 1065.4, "last_price": 1061.44, "low_price": 1058.97, "month": "11", "start_price": 1060.79, "total_price": 22607668, "volume": 61634, "volume_price": 326527, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.78, "per": 44.02}, {"date": "20131125", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.81, "fluc_ratio": 0.74, "high_price": 1070.56, "last_price": 1069.25, "low_price": 1065.08, "month": "11", "start_price": 1065.61, "total_price": 22726233, "volume": 60047, "volume_price": 309124, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.8, "per": 44.66}, {"date": "20131126", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.01, "fluc_ratio": 0.56, "high_price": 1075.57, "last_price": 1075.26, "low_price": 1068.15, "month": "11", "start_price": 1072.21, "total_price": 22888096, "volume": 63786, "volume_price": 348005, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.81, "per": 44.93}, {"date": "20131127", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.4, "fluc_ratio": 0.22, "high_price": 1083.28, "last_price": 1077.66, "low_price": 1076.58, "month": "11", "start_price": 1079.35, "total_price": 22872540, "volume": 68345, "volume_price": 326994, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.81, "per": 45.59}, {"date": "20131128", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.84, "fluc_ratio": 0.45, "high_price": 1084.34, "last_price": 1082.5, "low_price": 1081.23, "month": "11", "start_price": 1083.72, "total_price": 22976047, "volume": 94875, "volume_price": 418364, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.82, "per": 45.81}, {"date": "20131129", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.62, "fluc_ratio": 0.52, "high_price": 1089.17, "last_price": 1088.12, "low_price": 1082.34, "month": "11", "start_price": 1088.07, "total_price": 23106343, "volume": 88410, "volume_price": 341537, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.83, "per": 45.93}, {"date": "20131202", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.91, "fluc_ratio": -0.82, "high_price": 1091.33, "last_price": 1079.21, "low_price": 1079.17, "month": "12", "start_price": 1090.72, "total_price": 22917332, "volume": 80511, "volume_price": 343319, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.81, "per": 45.55}, {"date": "20131203", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.52, "fluc_ratio": -1.07, "high_price": 1080.52, "last_price": 1067.69, "low_price": 1064.86, "month": "12", "start_price": 1078.23, "total_price": 22664635, "volume": 97969, "volume_price": 397437, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.79, "per": 45.08}, {"date": "20131204", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.47, "fluc_ratio": -0.51, "high_price": 1071.56, "last_price": 1062.22, "low_price": 1057.46, "month": "12", "start_price": 1067.31, "total_price": 22552947, "volume": 95937, "volume_price": 345070, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.79, "per": 44.87}, {"date": "20131205", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.77, "fluc_ratio": 0.26, "high_price": 1068.47, "last_price": 1064.99, "low_price": 1060.94, "month": "12", "start_price": 1064.19, "total_price": 22612276, "volume": 65056, "volume_price": 338999, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.79, "per": 45}, {"date": "20131206", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.86, "fluc_ratio": -0.08, "high_price": 1070.22, "last_price": 1064.13, "low_price": 1064.13, "month": "12", "start_price": 1065.7, "total_price": 22593637, "volume": 67717, "volume_price": 319596, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.79, "per": 44.97}, {"date": "20131209", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.72, "fluc_ratio": -1.1, "high_price": 1073.91, "last_price": 1052.41, "low_price": 1052.32, "month": "12", "start_price": 1070.69, "total_price": 22346256, "volume": 67516, "volume_price": 361554, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.77, "per": 44.51}, {"date": "20131210", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.85, "fluc_ratio": -1.13, "high_price": 1055.17, "last_price": 1040.56, "low_price": 1033.24, "month": "12", "start_price": 1054.17, "total_price": 22058419, "volume": 86973, "volume_price": 417930, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.75, "per": 44.2}, {"date": "20131211", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.09, "fluc_ratio": -0.68, "high_price": 1047.39, "last_price": 1033.47, "low_price": 1032.55, "month": "12", "start_price": 1040.6, "total_price": 21907895, "volume": 83437, "volume_price": 369870, "year": "2013", "dividend_ratio": 0.52, "pbr": 1.74, "per": 43.87}, {"date": "20131212", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.28, "fluc_ratio": 0.51, "high_price": 1039.07, "last_price": 1038.75, "low_price": 1027.75, "month": "12", "start_price": 1028.13, "total_price": 22022743, "volume": 87156, "volume_price": 367521, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.75, "per": 44.15}, {"date": "20131213", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.08, "fluc_ratio": 0.1, "high_price": 1042.02, "last_price": 1039.83, "low_price": 1030.09, "month": "12", "start_price": 1039.66, "total_price": 22046171, "volume": 67152, "volume_price": 306558, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.75, "per": 44.2}, {"date": "20131216", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.07, "fluc_ratio": -1.26, "high_price": 1044.62, "last_price": 1026.76, "low_price": 1026.76, "month": "12", "start_price": 1043.52, "total_price": 21769106, "volume": 69709, "volume_price": 308122, "year": "2013", "dividend_ratio": 0.52, "pbr": 1.73, "per": 43.65}, {"date": "20131217", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.31, "fluc_ratio": -0.81, "high_price": 1034.33, "last_price": 1018.45, "low_price": 1018.45, "month": "12", "start_price": 1032.1, "total_price": 21598278, "volume": 65110, "volume_price": 292849, "year": "2013", "dividend_ratio": 0.52, "pbr": 1.72, "per": 43.33}, {"date": "20131218", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.02, "fluc_ratio": -0.2, "high_price": 1022.32, "last_price": 1016.43, "low_price": 1010.86, "month": "12", "start_price": 1019.03, "total_price": 21547462, "volume": 60650, "volume_price": 288835, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.71, "per": 43.55}, {"date": "20131219", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.95, "fluc_ratio": -0.19, "high_price": 1026.68, "last_price": 1014.48, "low_price": 1013.88, "month": "12", "start_price": 1025.22, "total_price": 21580402, "volume": 53967, "volume_price": 269316, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.71, "per": 43.56}, {"date": "20131220", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.13, "fluc_ratio": 0.8, "high_price": 1022.61, "last_price": 1022.61, "low_price": 1013.06, "month": "12", "start_price": 1016.2, "total_price": 21775277, "volume": 60861, "volume_price": 276051, "year": "2013", "dividend_ratio": 0.52, "pbr": 1.72, "per": 42.62}, {"date": "20131223", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.11, "fluc_ratio": -0.11, "high_price": 1029.64, "last_price": 1021.5, "low_price": 1021.47, "month": "12", "start_price": 1027.88, "total_price": 21495541, "volume": 62265, "volume_price": 269874, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.71, "per": 42.62}, {"date": "20131224", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.07, "fluc_ratio": 0.3, "high_price": 1026.96, "last_price": 1024.57, "low_price": 1021.8, "month": "12", "start_price": 1026.34, "total_price": 21565473, "volume": 69693, "volume_price": 294397, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.72, "per": 42.7}, {"date": "20131226", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.93, "fluc_ratio": -0.29, "high_price": 1031, "last_price": 1021.64, "low_price": 1021.53, "month": "12", "start_price": 1030.66, "total_price": 21510326, "volume": 66146, "volume_price": 316591, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.71, "per": 42.64}, {"date": "20131227", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.3, "fluc_ratio": 1.89, "high_price": 1041.07, "last_price": 1040.94, "low_price": 1023.18, "month": "12", "start_price": 1024.04, "total_price": 22105145, "volume": 57781, "volume_price": 325238, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.74, "per": 43.39}, {"date": "20131230", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.43, "fluc_ratio": 1, "high_price": 1052.13, "last_price": 1051.37, "low_price": 1045.37, "month": "12", "start_price": 1046.83, "total_price": 22233941, "volume": 57289, "volume_price": 299871, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.77, "per": 42.89}, {"date": "20140102", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7, "fluc_ratio": -0.67, "high_price": 1058.36, "last_price": 1044.37, "low_price": 1043.29, "month": "01", "start_price": 1056.31, "total_price": 22090470, "volume": 65262, "volume_price": 333635, "year": "2014", "dividend_ratio": 0.51, "pbr": 1.76, "per": 42.61}, {"date": "20140103", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.32, "fluc_ratio": -0.13, "high_price": 1045.83, "last_price": 1043.05, "low_price": 1032.54, "month": "01", "start_price": 1044.61, "total_price": 22087787, "volume": 56011, "volume_price": 282225, "year": "2014", "dividend_ratio": 0.51, "pbr": 1.76, "per": 43.19}, {"date": "20140106", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.87, "fluc_ratio": 0.37, "high_price": 1048.67, "last_price": 1046.92, "low_price": 1042.04, "month": "01", "start_price": 1046.26, "total_price": 22170821, "volume": 71555, "volume_price": 337857, "year": "2014", "dividend_ratio": 0.51, "pbr": 1.77, "per": 43.38}, {"date": "20140107", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5, "fluc_ratio": 0.48, "high_price": 1052.27, "last_price": 1051.92, "low_price": 1044.25, "month": "01", "start_price": 1044.25, "total_price": 22451348, "volume": 66621, "volume_price": 311481, "year": "2014", "dividend_ratio": 0.51, "pbr": 1.77, "per": 43.75}, {"date": "20140108", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.33, "fluc_ratio": 1.27, "high_price": 1067.08, "last_price": 1065.25, "low_price": 1058.92, "month": "01", "start_price": 1060.51, "total_price": 22738374, "volume": 85651, "volume_price": 441214, "year": "2014", "dividend_ratio": 0.5, "pbr": 1.79, "per": 44.38}, {"date": "20140109", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.38, "fluc_ratio": 0.51, "high_price": 1071.98, "last_price": 1070.63, "low_price": 1068.6, "month": "01", "start_price": 1069.58, "total_price": 22854783, "volume": 74548, "volume_price": 380130, "year": "2014", "dividend_ratio": 0.5, "pbr": 1.8, "per": 44.61}, {"date": "20140110", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.53, "fluc_ratio": -0.42, "high_price": 1076.12, "last_price": 1066.1, "low_price": 1062.55, "month": "01", "start_price": 1074.72, "total_price": 22778932, "volume": 82963, "volume_price": 391538, "year": "2014", "dividend_ratio": 0.5, "pbr": 1.79, "per": 45.9}, {"date": "20140113", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.65, "fluc_ratio": 0.91, "high_price": 1077.13, "last_price": 1075.75, "low_price": 1071.74, "month": "01", "start_price": 1071.74, "total_price": 22938882, "volume": 86800, "volume_price": 439893, "year": "2014", "dividend_ratio": 0.49, "pbr": 1.81, "per": 46.81}, {"date": "20140114", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.66, "fluc_ratio": 0.06, "high_price": 1080.44, "last_price": 1076.41, "low_price": 1073.32, "month": "01", "start_price": 1074.49, "total_price": 22991685, "volume": 97126, "volume_price": 424630, "year": "2014", "dividend_ratio": 0.49, "pbr": 1.81, "per": 46.82}, {"date": "20140115", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.52, "fluc_ratio": 0.88, "high_price": 1087.31, "last_price": 1085.93, "low_price": 1080.93, "month": "01", "start_price": 1084.5, "total_price": 22894404, "volume": 124851, "volume_price": 594483, "year": "2014", "dividend_ratio": 0.49, "pbr": 1.83, "per": 47.25}, {"date": "20140116", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.97, "fluc_ratio": 0.37, "high_price": 1093.13, "last_price": 1089.9, "low_price": 1088.41, "month": "01", "start_price": 1091.26, "total_price": 22982144, "volume": 117063, "volume_price": 551387, "year": "2014", "dividend_ratio": 0.49, "pbr": 1.83, "per": 47.52}, {"date": "20140117", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.56, "fluc_ratio": 0.05, "high_price": 1093.85, "last_price": 1090.46, "low_price": 1085.24, "month": "01", "start_price": 1093.68, "total_price": 22994697, "volume": 96396, "volume_price": 527781, "year": "2014", "dividend_ratio": 0.49, "pbr": 1.83, "per": 47.58}, {"date": "20140120", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.4, "fluc_ratio": 0.22, "high_price": 1095.02, "last_price": 1092.86, "low_price": 1087.76, "month": "01", "start_price": 1093.62, "total_price": 23040973, "volume": 88173, "volume_price": 447773, "year": "2014", "dividend_ratio": 0.48, "pbr": 1.84, "per": 47.67}, {"date": "20140121", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.8, "fluc_ratio": -0.35, "high_price": 1096.53, "last_price": 1089.06, "low_price": 1089.02, "month": "01", "start_price": 1095.7, "total_price": 22959607, "volume": 122518, "volume_price": 612267, "year": "2014", "dividend_ratio": 0.49, "pbr": 1.83, "per": 47.49}, {"date": "20140122", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.32, "fluc_ratio": 0.4, "high_price": 1095.08, "last_price": 1093.38, "low_price": 1089.65, "month": "01", "start_price": 1093.89, "total_price": 23035213, "volume": 117221, "volume_price": 586607, "year": "2014", "dividend_ratio": 0.49, "pbr": 1.83, "per": 47.59}, {"date": "20140123", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.89, "fluc_ratio": -0.26, "high_price": 1103.34, "last_price": 1090.49, "low_price": 1090.46, "month": "01", "start_price": 1098.62, "total_price": 22976817, "volume": 129238, "volume_price": 677348, "year": "2014", "dividend_ratio": 0.49, "pbr": 1.82, "per": 47.12}, {"date": "20140124", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.68, "fluc_ratio": -0.25, "high_price": 1096.01, "last_price": 1087.81, "low_price": 1079.73, "month": "01", "start_price": 1090.9, "total_price": 22919878, "volume": 102791, "volume_price": 628770, "year": "2014", "dividend_ratio": 0.49, "pbr": 1.82, "per": 47}, {"date": "20140127", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -26.61, "fluc_ratio": -2.45, "high_price": 1069.98, "last_price": 1061.2, "low_price": 1061.2, "month": "01", "start_price": 1066.13, "total_price": 22365267, "volume": 101035, "volume_price": 535816, "year": "2014", "dividend_ratio": 0.5, "pbr": 1.77, "per": 45.77}, {"date": "20140128", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.5, "fluc_ratio": -0.05, "high_price": 1066.24, "last_price": 1060.7, "low_price": 1051.54, "month": "01", "start_price": 1062.79, "total_price": 22369471, "volume": 102923, "volume_price": 515151, "year": "2014", "dividend_ratio": 0.5, "pbr": 1.77, "per": 45.74}, {"date": "20140129", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.38, "fluc_ratio": 1.17, "high_price": 1074.26, "last_price": 1073.08, "low_price": 1067.67, "month": "01", "start_price": 1067.8, "total_price": 22626401, "volume": 71963, "volume_price": 437675, "year": "2014", "dividend_ratio": 0.49, "pbr": 1.84, "per": 46.53}, {"date": "20140203", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.55, "fluc_ratio": -0.7, "high_price": 1072.83, "last_price": 1065.53, "low_price": 1060.71, "month": "02", "start_price": 1069, "total_price": 22473549, "volume": 79156, "volume_price": 396889, "year": "2014", "dividend_ratio": 0.49, "pbr": 1.83, "per": 46.21}, {"date": "20140204", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.78, "fluc_ratio": -1.39, "high_price": 1053.51, "last_price": 1050.75, "low_price": 1047.55, "month": "02", "start_price": 1049.92, "total_price": 22160315, "volume": 76962, "volume_price": 407364, "year": "2014", "dividend_ratio": 0.5, "pbr": 1.8, "per": 45.57}, {"date": "20140205", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.66, "fluc_ratio": 0.16, "high_price": 1061.38, "last_price": 1052.41, "low_price": 1052.41, "month": "02", "start_price": 1059.39, "total_price": 22164138, "volume": 81156, "volume_price": 443513, "year": "2014", "dividend_ratio": 0.5, "pbr": 1.8, "per": 45.64}, {"date": "20140206", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.22, "fluc_ratio": 0.69, "high_price": 1061.75, "last_price": 1059.63, "low_price": 1055.68, "month": "02", "start_price": 1056.65, "total_price": 22266382, "volume": 91420, "volume_price": 438704, "year": "2014", "dividend_ratio": 0.5, "pbr": 1.82, "per": 45.93}, {"date": "20140207", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.04, "fluc_ratio": 1.32, "high_price": 1074.33, "last_price": 1073.67, "low_price": 1067.03, "month": "02", "start_price": 1067.11, "total_price": 22889718, "volume": 84928, "volume_price": 439546, "year": "2014", "dividend_ratio": 0.48, "pbr": 1.84, "per": 46.56}, {"date": "20140210", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.75, "fluc_ratio": 0.81, "high_price": 1083.39, "last_price": 1082.42, "low_price": 1075.79, "month": "02", "start_price": 1078.81, "total_price": 23080946, "volume": 74626, "volume_price": 434023, "year": "2014", "dividend_ratio": 0.48, "pbr": 1.86, "per": 46.94}, {"date": "20140211", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.44, "fluc_ratio": 0.41, "high_price": 1087.2, "last_price": 1086.86, "low_price": 1082.33, "month": "02", "start_price": 1086.4, "total_price": 23209768, "volume": 77600, "volume_price": 437100, "year": "2014", "dividend_ratio": 0.48, "pbr": 1.86, "per": 47.13}, {"date": "20140212", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.88, "fluc_ratio": 0.26, "high_price": 1095.59, "last_price": 1089.74, "low_price": 1089.31, "month": "02", "start_price": 1095.39, "total_price": 23298931, "volume": 83795, "volume_price": 473272, "year": "2014", "dividend_ratio": 0.48, "pbr": 1.87, "per": 47.26}, {"date": "20140213", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.07, "fluc_ratio": 0.74, "high_price": 1098.14, "last_price": 1097.81, "low_price": 1091.39, "month": "02", "start_price": 1092.3, "total_price": 23468970, "volume": 80833, "volume_price": 492158, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.88, "per": 47.61}, {"date": "20140214", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.53, "fluc_ratio": 0.32, "high_price": 1103.48, "last_price": 1101.34, "low_price": 1099.05, "month": "02", "start_price": 1102.36, "total_price": 23550165, "volume": 80516, "volume_price": 473556, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.89, "per": 47.77}, {"date": "20140217", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.76, "fluc_ratio": -0.52, "high_price": 1106.7, "last_price": 1095.58, "low_price": 1094.87, "month": "02", "start_price": 1106.33, "total_price": 23428347, "volume": 78029, "volume_price": 446761, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.88, "per": 47.51}, {"date": "20140218", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.6, "fluc_ratio": 0.69, "high_price": 1103.93, "last_price": 1103.18, "low_price": 1098.67, "month": "02", "start_price": 1099.44, "total_price": 23521724, "volume": 79629, "volume_price": 495757, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.89, "per": 47.83}, {"date": "20140219", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.51, "fluc_ratio": 0.86, "high_price": 1113.32, "last_price": 1112.69, "low_price": 1107.05, "month": "02", "start_price": 1107.85, "total_price": 23726044, "volume": 80165, "volume_price": 482154, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.91, "per": 48.24}, {"date": "20140220", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.94, "fluc_ratio": -0.8, "high_price": 1114.3, "last_price": 1103.75, "low_price": 1103.44, "month": "02", "start_price": 1114, "total_price": 23541633, "volume": 69804, "volume_price": 434667, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.89, "per": 47.86}, {"date": "20140221", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.57, "fluc_ratio": 0.6, "high_price": 1112.29, "last_price": 1110.32, "low_price": 1108.68, "month": "02", "start_price": 1110.54, "total_price": 23726087, "volume": 65920, "volume_price": 389871, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.9, "per": 48.14}, {"date": "20140224", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.04, "fluc_ratio": -0.54, "high_price": 1116.84, "last_price": 1104.28, "low_price": 1104.24, "month": "02", "start_price": 1115.72, "total_price": 23601682, "volume": 74459, "volume_price": 462887, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.89, "per": 47.88}, {"date": "20140225", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.01, "fluc_ratio": 0.36, "high_price": 1112.54, "last_price": 1108.29, "low_price": 1107.56, "month": "02", "start_price": 1112.41, "total_price": 23698063, "volume": 74263, "volume_price": 415034, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.9, "per": 48.01}, {"date": "20140226", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.34, "fluc_ratio": 0.12, "high_price": 1112.76, "last_price": 1109.63, "low_price": 1109.24, "month": "02", "start_price": 1112.06, "total_price": 23727310, "volume": 70244, "volume_price": 414224, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.9, "per": 48.07}, {"date": "20140227", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.71, "fluc_ratio": 0.15, "high_price": 1115.62, "last_price": 1111.34, "low_price": 1110.36, "month": "02", "start_price": 1113.2, "total_price": 23889612, "volume": 75011, "volume_price": 468174, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.91, "per": 48.14}, {"date": "20140228", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.47, "fluc_ratio": 0.04, "high_price": 1117.69, "last_price": 1111.81, "low_price": 1109.33, "month": "02", "start_price": 1115.62, "total_price": 23902226, "volume": 72625, "volume_price": 508730, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.92, "per": 47.79}, {"date": "20140303", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.4, "fluc_ratio": -0.04, "high_price": 1112.47, "last_price": 1111.41, "low_price": 1103.03, "month": "03", "start_price": 1109.73, "total_price": 23902452, "volume": 61360, "volume_price": 384530, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.91, "per": 47.7}, {"date": "20140304", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.73, "fluc_ratio": 0.88, "high_price": 1121.72, "last_price": 1121.14, "low_price": 1107.24, "month": "03", "start_price": 1107.39, "total_price": 24114526, "volume": 63707, "volume_price": 404457, "year": "2014", "dividend_ratio": 0.46, "pbr": 1.93, "per": 48.12}, {"date": "20140305", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.88, "fluc_ratio": 1.24, "high_price": 1135.3, "last_price": 1135.02, "low_price": 1129.44, "month": "03", "start_price": 1129.44, "total_price": 24413199, "volume": 63987, "volume_price": 423537, "year": "2014", "dividend_ratio": 0.46, "pbr": 1.96, "per": 48.71}, {"date": "20140306", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.77, "fluc_ratio": 1.04, "high_price": 1147.19, "last_price": 1146.79, "low_price": 1138.01, "month": "03", "start_price": 1138.84, "total_price": 24665770, "volume": 71149, "volume_price": 480293, "year": "2014", "dividend_ratio": 0.45, "pbr": 1.98, "per": 49.22}, {"date": "20140307", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.65, "fluc_ratio": 0.67, "high_price": 1156.17, "last_price": 1154.44, "low_price": 1152.32, "month": "03", "start_price": 1152.32, "total_price": 24841432, "volume": 81378, "volume_price": 550932, "year": "2014", "dividend_ratio": 0.45, "pbr": 1.99, "per": 49.6}, {"date": "20140310", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.57, "fluc_ratio": -0.22, "high_price": 1159.59, "last_price": 1151.87, "low_price": 1149.04, "month": "03", "start_price": 1159.14, "total_price": 24678391, "volume": 80924, "volume_price": 456894, "year": "2014", "dividend_ratio": 0.45, "pbr": 1.99, "per": 50.02}, {"date": "20140311", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.86, "fluc_ratio": 0.68, "high_price": 1159.73, "last_price": 1159.73, "low_price": 1153.91, "month": "03", "start_price": 1157.84, "total_price": 24925815, "volume": 80718, "volume_price": 465360, "year": "2014", "dividend_ratio": 0.45, "pbr": 2.0, "per": 50.35}, {"date": "20140312", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.13, "fluc_ratio": -1.56, "high_price": 1161.52, "last_price": 1141.6, "low_price": 1139.96, "month": "03", "start_price": 1161.52, "total_price": 24536077, "volume": 86628, "volume_price": 495804, "year": "2014", "dividend_ratio": 0.46, "pbr": 1.97, "per": 49.56}, {"date": "20140313", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.24, "fluc_ratio": 1.86, "high_price": 1163.43, "last_price": 1162.84, "low_price": 1146.51, "month": "03", "start_price": 1149.56, "total_price": 24993991, "volume": 90941, "volume_price": 503382, "year": "2014", "dividend_ratio": 0.45, "pbr": 2.01, "per": 50.48}, {"date": "20140314", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.25, "fluc_ratio": -0.8, "high_price": 1159.87, "last_price": 1153.59, "low_price": 1151.28, "month": "03", "start_price": 1152.62, "total_price": 24801181, "volume": 86946, "volume_price": 507390, "year": "2014", "dividend_ratio": 0.45, "pbr": 1.99, "per": 50.13}, {"date": "20140317", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.79, "fluc_ratio": -1.72, "high_price": 1158.25, "last_price": 1133.8, "low_price": 1132.42, "month": "03", "start_price": 1156.26, "total_price": 24314987, "volume": 86831, "volume_price": 530703, "year": "2014", "dividend_ratio": 0.46, "pbr": 1.96, "per": 49.75}, {"date": "20140318", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.74, "fluc_ratio": 1.12, "high_price": 1146.94, "last_price": 1146.54, "low_price": 1139.98, "month": "03", "start_price": 1142.42, "total_price": 24555067, "volume": 74975, "volume_price": 430105, "year": "2014", "dividend_ratio": 0.45, "pbr": 1.99, "per": 50.5}, {"date": "20140319", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.84, "fluc_ratio": 0.33, "high_price": 1156.12, "last_price": 1150.38, "low_price": 1144.29, "month": "03", "start_price": 1153.9, "total_price": 24637639, "volume": 92895, "volume_price": 440892, "year": "2014", "dividend_ratio": 0.45, "pbr": 1.99, "per": 50.67}, {"date": "20140320", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.92, "fluc_ratio": 0.34, "high_price": 1155.23, "last_price": 1154.3, "low_price": 1148.61, "month": "03", "start_price": 1152.03, "total_price": 24711703, "volume": 100507, "volume_price": 512539, "year": "2014", "dividend_ratio": 0.45, "pbr": 2.0, "per": 50.11}, {"date": "20140321", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.17, "fluc_ratio": 0.79, "high_price": 1165.64, "last_price": 1163.47, "low_price": 1162.06, "month": "03", "start_price": 1162.19, "total_price": 24908666, "volume": 98739, "volume_price": 539109, "year": "2014", "dividend_ratio": 0.45, "pbr": 2.02, "per": 50.51}, {"date": "20140324", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.26, "fluc_ratio": -0.54, "high_price": 1169.87, "last_price": 1157.21, "low_price": 1157.21, "month": "03", "start_price": 1169.6, "total_price": 24775416, "volume": 116451, "volume_price": 588466, "year": "2014", "dividend_ratio": 0.45, "pbr": 2.01, "per": 50.24}, {"date": "20140325", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.91, "fluc_ratio": -1.2, "high_price": 1158.47, "last_price": 1143.3, "low_price": 1142.37, "month": "03", "start_price": 1158.17, "total_price": 24484450, "volume": 98218, "volume_price": 576453, "year": "2014", "dividend_ratio": 0.45, "pbr": 1.98, "per": 49.6}, {"date": "20140326", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.11, "fluc_ratio": 0.36, "high_price": 1153, "last_price": 1147.41, "low_price": 1144.39, "month": "03", "start_price": 1151.76, "total_price": 24573027, "volume": 84258, "volume_price": 464566, "year": "2014", "dividend_ratio": 0.45, "pbr": 1.99, "per": 49.78}, {"date": "20140327", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.94, "fluc_ratio": -0.08, "high_price": 1151.62, "last_price": 1146.47, "low_price": 1145, "month": "03", "start_price": 1147.42, "total_price": 24552715, "volume": 92547, "volume_price": 482641, "year": "2014", "dividend_ratio": 0.45, "pbr": 1.99, "per": 49.73}, {"date": "20140328", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.32, "fluc_ratio": 0.46, "high_price": 1153.35, "last_price": 1151.79, "low_price": 1149.11, "month": "03", "start_price": 1149.51, "total_price": 24694374, "volume": 90609, "volume_price": 443870, "year": "2014", "dividend_ratio": 0.45, "pbr": 2.0, "per": 49.96}, {"date": "20140331", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.23, "fluc_ratio": -0.37, "high_price": 1157.8, "last_price": 1147.56, "low_price": 1141.18, "month": "03", "start_price": 1157.25, "total_price": 24576252, "volume": 95025, "volume_price": 561254, "year": "2014", "dividend_ratio": 0.45, "pbr": 1.99, "per": 48.31}, {"date": "20140401", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.23, "fluc_ratio": 1.33, "high_price": 1162.79, "last_price": 1162.79, "low_price": 1153.81, "month": "04", "start_price": 1155.26, "total_price": 24903505, "volume": 107784, "volume_price": 615261, "year": "2014", "dividend_ratio": 0.45, "pbr": 2.02, "per": 48.98}, {"date": "20140402", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.87, "fluc_ratio": 2.14, "high_price": 1189.11, "last_price": 1187.66, "low_price": 1171.62, "month": "04", "start_price": 1171.89, "total_price": 25438315, "volume": 121647, "volume_price": 812972, "year": "2014", "dividend_ratio": 0.44, "pbr": 2.06, "per": 50.03}, {"date": "20140403", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.21, "fluc_ratio": -0.02, "high_price": 1200.06, "last_price": 1187.45, "low_price": 1187.36, "month": "04", "start_price": 1198.67, "total_price": 25437587, "volume": 127397, "volume_price": 787702, "year": "2014", "dividend_ratio": 0.44, "pbr": 2.06, "per": 50.04}, {"date": "20140404", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.73, "fluc_ratio": 0.65, "high_price": 1195.87, "last_price": 1195.18, "low_price": 1189.3, "month": "04", "start_price": 1190.02, "total_price": 25604848, "volume": 98271, "volume_price": 704973, "year": "2014", "dividend_ratio": 0.43, "pbr": 2.07, "per": 50.44}, {"date": "20140407", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.14, "fluc_ratio": -1.52, "high_price": 1191.06, "last_price": 1177.04, "low_price": 1175.48, "month": "04", "start_price": 1188.37, "total_price": 25228584, "volume": 113085, "volume_price": 657876, "year": "2014", "dividend_ratio": 0.44, "pbr": 2.04, "per": 49.47}, {"date": "20140408", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.39, "fluc_ratio": -0.29, "high_price": 1179.32, "last_price": 1173.65, "low_price": 1163.62, "month": "04", "start_price": 1174.86, "total_price": 25157186, "volume": 108985, "volume_price": 681972, "year": "2014", "dividend_ratio": 0.44, "pbr": 2.04, "per": 49.33}, {"date": "20140409", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.22, "fluc_ratio": -0.27, "high_price": 1181.39, "last_price": 1170.43, "low_price": 1169.89, "month": "04", "start_price": 1180.28, "total_price": 25087967, "volume": 95402, "volume_price": 602039, "year": "2014", "dividend_ratio": 0.44, "pbr": 2.03, "per": 49.19}, {"date": "20140410", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.91, "fluc_ratio": 0.5, "high_price": 1178.89, "last_price": 1176.34, "low_price": 1173.63, "month": "04", "start_price": 1178.58, "total_price": 25213277, "volume": 82124, "volume_price": 474457, "year": "2014", "dividend_ratio": 0.44, "pbr": 2.04, "per": 49.45}, {"date": "20140411", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.12, "fluc_ratio": 0.01, "high_price": 1177.1, "last_price": 1176.46, "low_price": 1159.69, "month": "04", "start_price": 1160.15, "total_price": 25216221, "volume": 83031, "volume_price": 500199, "year": "2014", "dividend_ratio": 0.44, "pbr": 2.04, "per": 49.45}, {"date": "20140414", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.58, "fluc_ratio": 1.32, "high_price": 1192.52, "last_price": 1192.04, "low_price": 1177.34, "month": "04", "start_price": 1178.6, "total_price": 25552178, "volume": 73844, "volume_price": 569293, "year": "2014", "dividend_ratio": 0.44, "pbr": 2.07, "per": 50.11}, {"date": "20140415", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.19, "fluc_ratio": -0.02, "high_price": 1198.92, "last_price": 1191.85, "low_price": 1191.31, "month": "04", "start_price": 1197.94, "total_price": 25550591, "volume": 93759, "volume_price": 577941, "year": "2014", "dividend_ratio": 0.44, "pbr": 2.07, "per": 50.09}, {"date": "20140416", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.6, "fluc_ratio": 0.97, "high_price": 1204.43, "last_price": 1203.45, "low_price": 1197.71, "month": "04", "start_price": 1198.34, "total_price": 25803000, "volume": 102895, "volume_price": 679767, "year": "2014", "dividend_ratio": 0.43, "pbr": 2.09, "per": 50.59}, {"date": "20140417", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.35, "fluc_ratio": 0.03, "high_price": 1212.5, "last_price": 1203.8, "low_price": 1203.8, "month": "04", "start_price": 1211.62, "total_price": 25811496, "volume": 124209, "volume_price": 789489, "year": "2014", "dividend_ratio": 0.43, "pbr": 2.09, "per": 50.61}, {"date": "20140418", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.17, "fluc_ratio": 0.76, "high_price": 1213.39, "last_price": 1212.97, "low_price": 1207.68, "month": "04", "start_price": 1209.94, "total_price": 26010732, "volume": 92486, "volume_price": 538809, "year": "2014", "dividend_ratio": 0.43, "pbr": 2.1, "per": 51.01}, {"date": "20140421", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.19, "fluc_ratio": -0.59, "high_price": 1218.89, "last_price": 1205.78, "low_price": 1205.78, "month": "04", "start_price": 1217.93, "total_price": 25858073, "volume": 92456, "volume_price": 538637, "year": "2014", "dividend_ratio": 0.43, "pbr": 2.09, "per": 50.69}, {"date": "20140422", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.44, "fluc_ratio": 0.95, "high_price": 1217.46, "last_price": 1217.22, "low_price": 1207.56, "month": "04", "start_price": 1211.35, "total_price": 26119710, "volume": 106228, "volume_price": 616200, "year": "2014", "dividend_ratio": 0.43, "pbr": 2.11, "per": 51.41}, {"date": "20140423", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.07, "fluc_ratio": -0.66, "high_price": 1226.54, "last_price": 1209.15, "low_price": 1209.13, "month": "04", "start_price": 1223.56, "total_price": 25948769, "volume": 121785, "volume_price": 717656, "year": "2014", "dividend_ratio": 0.43, "pbr": 2.1, "per": 51.1}, {"date": "20140424", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.9, "fluc_ratio": -0.82, "high_price": 1214.6, "last_price": 1199.25, "low_price": 1182.11, "month": "04", "start_price": 1213.1, "total_price": 25636865, "volume": 133543, "volume_price": 649493, "year": "2014", "dividend_ratio": 0.43, "pbr": 2.08, "per": 48.54}, {"date": "20140425", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.94, "fluc_ratio": -1.25, "high_price": 1202.23, "last_price": 1184.31, "low_price": 1182.81, "month": "04", "start_price": 1201.11, "total_price": 25318925, "volume": 74921, "volume_price": 418103, "year": "2014", "dividend_ratio": 0.44, "pbr": 2.05, "per": 47.94}, {"date": "20140428", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.57, "fluc_ratio": -0.05, "high_price": 1188.7, "last_price": 1183.74, "low_price": 1181.47, "month": "04", "start_price": 1181.57, "total_price": 25314872, "volume": 72148, "volume_price": 404594, "year": "2014", "dividend_ratio": 0.44, "pbr": 2.05, "per": 47.92}, {"date": "20140429", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.47, "fluc_ratio": -0.21, "high_price": 1191.74, "last_price": 1181.27, "low_price": 1181.18, "month": "04", "start_price": 1188.75, "total_price": 25262945, "volume": 69253, "volume_price": 418852, "year": "2014", "dividend_ratio": 0.44, "pbr": 2.05, "per": 47.81}, {"date": "20140430", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.33, "fluc_ratio": 0.28, "high_price": 1192.7, "last_price": 1184.6, "low_price": 1184.6, "month": "04", "start_price": 1188.62, "total_price": 25338739, "volume": 64396, "volume_price": 425874, "year": "2014", "dividend_ratio": 0.41, "pbr": 1.92, "per": 58.2}, {"date": "20140502", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.7, "fluc_ratio": -0.31, "high_price": 1193.04, "last_price": 1180.9, "low_price": 1179.12, "month": "05", "start_price": 1191.23, "total_price": 19783700, "volume": 53162, "volume_price": 316514, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.91, "per": 96.65}, {"date": "20140507", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.58, "fluc_ratio": -1.32, "high_price": 1183.83, "last_price": 1165.32, "low_price": 1165.32, "month": "05", "start_price": 1182.74, "total_price": 19502120, "volume": 48329, "volume_price": 299578, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.88, "per": 96.17}, {"date": "20140508", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.53, "fluc_ratio": -0.73, "high_price": 1169.6, "last_price": 1156.79, "low_price": 1146.57, "month": "05", "start_price": 1167.66, "total_price": 19361396, "volume": 49042, "volume_price": 311622, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.87, "per": 95.46}, {"date": "20140509", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.68, "fluc_ratio": 0.66, "high_price": 1164.84, "last_price": 1164.47, "low_price": 1158.54, "month": "05", "start_price": 1160.58, "total_price": 19495049, "volume": 53226, "volume_price": 329862, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.88, "per": 96.33}, {"date": "20140512", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.59, "fluc_ratio": -0.05, "high_price": 1170.76, "last_price": 1163.88, "low_price": 1163.88, "month": "05", "start_price": 1169.76, "total_price": 19485981, "volume": 51878, "volume_price": 286778, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.88, "per": 96.27}, {"date": "20140513", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.54, "fluc_ratio": 1.25, "high_price": 1179.07, "last_price": 1178.42, "low_price": 1170.6, "month": "05", "start_price": 1171.63, "total_price": 19729253, "volume": 63822, "volume_price": 347453, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.9, "per": 97.48}, {"date": "20140514", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.53, "fluc_ratio": 1.15, "high_price": 1192.31, "last_price": 1191.95, "low_price": 1184.62, "month": "05", "start_price": 1187.41, "total_price": 19956058, "volume": 70483, "volume_price": 405991, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.92, "per": 98.65}, {"date": "20140515", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.68, "fluc_ratio": 0.14, "high_price": 1198.49, "last_price": 1193.63, "low_price": 1193.49, "month": "05", "start_price": 1193.82, "total_price": 19987499, "volume": 76174, "volume_price": 400586, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.93, "per": 98.98}, {"date": "20140516", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.19, "fluc_ratio": -1.11, "high_price": 1190.99, "last_price": 1180.44, "low_price": 1178.38, "month": "05", "start_price": 1190.84, "total_price": 19803043, "volume": 78244, "volume_price": 412818, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.9, "per": 111.14}, {"date": "20140519", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -22.96, "fluc_ratio": -1.95, "high_price": 1187.76, "last_price": 1157.48, "low_price": 1155.57, "month": "05", "start_price": 1187.47, "total_price": 19418641, "volume": 73642, "volume_price": 379911, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.87, "per": 108.96}, {"date": "20140520", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.15, "fluc_ratio": -1.05, "high_price": 1160.18, "last_price": 1145.33, "low_price": 1133.14, "month": "05", "start_price": 1158.52, "total_price": 19212908, "volume": 61796, "volume_price": 344909, "year": "2014", "dividend_ratio": 0.39, "pbr": 1.85, "per": 107.86}, {"date": "20140521", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.83, "fluc_ratio": 0.51, "high_price": 1155.48, "last_price": 1151.16, "low_price": 1144.46, "month": "05", "start_price": 1144.46, "total_price": 19318516, "volume": 46747, "volume_price": 258198, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.86, "per": 108.44}, {"date": "20140522", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.7, "fluc_ratio": 0.5, "high_price": 1160.94, "last_price": 1156.86, "low_price": 1155.54, "month": "05", "start_price": 1157.58, "total_price": 19405530, "volume": 49025, "volume_price": 295236, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.87, "per": 108.97}, {"date": "20140523", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.34, "fluc_ratio": 0.55, "high_price": 1165.05, "last_price": 1163.2, "low_price": 1161.12, "month": "05", "start_price": 1161.12, "total_price": 19376385, "volume": 61532, "volume_price": 317983, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.88, "per": 115.77}, {"date": "20140526", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.78, "fluc_ratio": -0.58, "high_price": 1168.73, "last_price": 1156.42, "low_price": 1156.42, "month": "05", "start_price": 1168.69, "total_price": 19263324, "volume": 65422, "volume_price": 334479, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.87, "per": 115.1}, {"date": "20140527", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.67, "fluc_ratio": 0.06, "high_price": 1162.19, "last_price": 1157.09, "low_price": 1142.96, "month": "05", "start_price": 1161.22, "total_price": 19287466, "volume": 68800, "volume_price": 451171, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.87, "per": 116.36}, {"date": "20140528", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.77, "fluc_ratio": 0.24, "high_price": 1163.9, "last_price": 1159.86, "low_price": 1158.84, "month": "05", "start_price": 1162.32, "total_price": 19350565, "volume": 63155, "volume_price": 393952, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.87, "per": 118.44}, {"date": "20140529", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.33, "fluc_ratio": -0.11, "high_price": 1163.8, "last_price": 1158.53, "low_price": 1158.06, "month": "05", "start_price": 1163.42, "total_price": 19329727, "volume": 70908, "volume_price": 401676, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.87, "per": 118.31}, {"date": "20140530", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.74, "fluc_ratio": 0.06, "high_price": 1164.84, "last_price": 1159.27, "low_price": 1154.92, "month": "05", "start_price": 1162.7, "total_price": 19345909, "volume": 58699, "volume_price": 314238, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.87, "per": 118.42}, {"date": "20140602", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -31.16, "fluc_ratio": -2.69, "high_price": 1159.97, "last_price": 1128.11, "low_price": 1128.11, "month": "06", "start_price": 1159.97, "total_price": 18670212, "volume": 53747, "volume_price": 290296, "year": "2014", "dividend_ratio": 0.39, "pbr": 1.82, "per": 112.32}, {"date": "20140603", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.66, "fluc_ratio": -0.77, "high_price": 1127.81, "last_price": 1119.45, "low_price": 1106.18, "month": "06", "start_price": 1126.97, "total_price": 18521804, "volume": 50994, "volume_price": 278664, "year": "2014", "dividend_ratio": 0.39, "pbr": 1.81, "per": 109.32}, {"date": "20140605", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.66, "fluc_ratio": -1.4, "high_price": 1122.37, "last_price": 1103.79, "low_price": 1100.64, "month": "06", "start_price": 1121.35, "total_price": 18264363, "volume": 38640, "volume_price": 219733, "year": "2014", "dividend_ratio": 0.4, "pbr": 1.78, "per": 107.69}, {"date": "20140609", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.23, "fluc_ratio": -0.56, "high_price": 1109.72, "last_price": 1097.56, "low_price": 1089.38, "month": "06", "start_price": 1108.85, "total_price": 18160906, "volume": 39831, "volume_price": 266016, "year": "2014", "dividend_ratio": 0.4, "pbr": 1.77, "per": 107.09}, {"date": "20140610", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.57, "fluc_ratio": 1.78, "high_price": 1118.26, "last_price": 1117.13, "low_price": 1101.85, "month": "06", "start_price": 1101.85, "total_price": 18492065, "volume": 37243, "volume_price": 233175, "year": "2014", "dividend_ratio": 0.39, "pbr": 1.8, "per": 109.32}, {"date": "20140611", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.93, "fluc_ratio": 1.07, "high_price": 1130.36, "last_price": 1129.06, "low_price": 1120.56, "month": "06", "start_price": 1122.22, "total_price": 18693612, "volume": 40553, "volume_price": 217004, "year": "2014", "dividend_ratio": 0.39, "pbr": 1.82, "per": 110.51}, {"date": "20140612", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.81, "fluc_ratio": 0.78, "high_price": 1138.22, "last_price": 1137.87, "low_price": 1131.35, "month": "06", "start_price": 1131.41, "total_price": 18839865, "volume": 43284, "volume_price": 244436, "year": "2014", "dividend_ratio": 0.39, "pbr": 1.84, "per": 111.37}, {"date": "20140613", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.58, "fluc_ratio": 0.4, "high_price": 1143.74, "last_price": 1142.45, "low_price": 1136.1, "month": "06", "start_price": 1140.23, "total_price": 18925168, "volume": 47238, "volume_price": 213612, "year": "2014", "dividend_ratio": 0.39, "pbr": 1.84, "per": 111.91}, {"date": "20140616", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.58, "fluc_ratio": 0.31, "high_price": 1152.09, "last_price": 1146.03, "low_price": 1146.03, "month": "06", "start_price": 1148.69, "total_price": 18984517, "volume": 55812, "volume_price": 291900, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.85, "per": 112.23}, {"date": "20140617", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.88, "fluc_ratio": 0.86, "high_price": 1157.63, "last_price": 1155.91, "low_price": 1149.85, "month": "06", "start_price": 1149.86, "total_price": 19146906, "volume": 58004, "volume_price": 319786, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.87, "per": 113.2}, {"date": "20140618", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.25, "fluc_ratio": -0.28, "high_price": 1160.94, "last_price": 1152.66, "low_price": 1151.9, "month": "06", "start_price": 1158.86, "total_price": 19097092, "volume": 55769, "volume_price": 240882, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.86, "per": 113.29}, {"date": "20140619", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.68, "fluc_ratio": -0.23, "high_price": 1161.84, "last_price": 1149.98, "low_price": 1146.92, "month": "06", "start_price": 1157.78, "total_price": 19055316, "volume": 52154, "volume_price": 269693, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.86, "per": 113.1}, {"date": "20140620", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.38, "fluc_ratio": 0.03, "high_price": 1154.59, "last_price": 1150.36, "low_price": 1146.66, "month": "06", "start_price": 1153.91, "total_price": 19078692, "volume": 44800, "volume_price": 278528, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.86, "per": 113.17}, {"date": "20140623", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.9, "fluc_ratio": -1.47, "high_price": 1155.17, "last_price": 1133.46, "low_price": 1133.46, "month": "06", "start_price": 1153.13, "total_price": 18800010, "volume": 48180, "volume_price": 245786, "year": "2014", "dividend_ratio": 0.39, "pbr": 1.83, "per": 111.49}, {"date": "20140624", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.66, "fluc_ratio": -0.15, "high_price": 1136.89, "last_price": 1131.8, "low_price": 1122.77, "month": "06", "start_price": 1135.94, "total_price": 18772065, "volume": 62953, "volume_price": 264406, "year": "2014", "dividend_ratio": 0.39, "pbr": 1.83, "per": 111.33}, {"date": "20140625", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.67, "fluc_ratio": -0.59, "high_price": 1138.12, "last_price": 1125.13, "low_price": 1125.13, "month": "06", "start_price": 1132.52, "total_price": 18661388, "volume": 46117, "volume_price": 247595, "year": "2014", "dividend_ratio": 0.39, "pbr": 1.82, "per": 110.67}, {"date": "20140626", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.15, "fluc_ratio": 1.08, "high_price": 1141.16, "last_price": 1137.28, "low_price": 1133.27, "month": "06", "start_price": 1133.27, "total_price": 18846591, "volume": 44013, "volume_price": 244695, "year": "2014", "dividend_ratio": 0.39, "pbr": 1.84, "per": 111.75}, {"date": "20140627", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.85, "fluc_ratio": -0.07, "high_price": 1142.98, "last_price": 1136.43, "low_price": 1134.11, "month": "06", "start_price": 1142.68, "total_price": 18823222, "volume": 44144, "volume_price": 238279, "year": "2014", "dividend_ratio": 0.39, "pbr": 1.83, "per": 111.66}, {"date": "20140630", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.04, "fluc_ratio": 1.41, "high_price": 1152.57, "last_price": 1152.47, "low_price": 1142.69, "month": "06", "start_price": 1142.75, "total_price": 19095323, "volume": 42487, "volume_price": 264804, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.86, "per": 120.22}, {"date": "20140701", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.61, "fluc_ratio": 1.18, "high_price": 1166.52, "last_price": 1166.08, "low_price": 1153.85, "month": "07", "start_price": 1155.91, "total_price": 19323202, "volume": 42329, "volume_price": 249024, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.88, "per": 121.87}, {"date": "20140702", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.61, "fluc_ratio": 1.25, "high_price": 1182.58, "last_price": 1180.69, "low_price": 1173.1, "month": "07", "start_price": 1173.26, "total_price": 19565548, "volume": 58360, "volume_price": 396245, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.9, "per": 123.39}, {"date": "20140703", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.45, "fluc_ratio": 0.29, "high_price": 1193, "last_price": 1184.14, "low_price": 1182.25, "month": "07", "start_price": 1186.26, "total_price": 19622750, "volume": 55484, "volume_price": 507974, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.91, "per": 123.72}, {"date": "20140704", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.71, "fluc_ratio": 0.74, "high_price": 1193.65, "last_price": 1192.85, "low_price": 1184.58, "month": "07", "start_price": 1193.65, "total_price": 19769962, "volume": 49241, "volume_price": 386216, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.92, "per": 124.71}, {"date": "20140707", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.51, "fluc_ratio": 0.55, "high_price": 1200.59, "last_price": 1199.36, "low_price": 1191.08, "month": "07", "start_price": 1197.9, "total_price": 19846111, "volume": 48737, "volume_price": 470449, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.94, "per": 123.22}, {"date": "20140708", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.88, "fluc_ratio": 0.49, "high_price": 1207.23, "last_price": 1205.24, "low_price": 1194.41, "month": "07", "start_price": 1200.59, "total_price": 19955284, "volume": 54589, "volume_price": 620676, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.95, "per": 124.99}, {"date": "20140709", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.77, "fluc_ratio": 0.23, "high_price": 1209.3, "last_price": 1208.01, "low_price": 1197.28, "month": "07", "start_price": 1200.42, "total_price": 20012767, "volume": 56379, "volume_price": 526020, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.95, "per": 132.46}, {"date": "20140710", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.96, "fluc_ratio": 1.16, "high_price": 1222.77, "last_price": 1221.97, "low_price": 1213.41, "month": "07", "start_price": 1214.29, "total_price": 20241855, "volume": 49725, "volume_price": 515314, "year": "2014", "dividend_ratio": 0.36, "pbr": 1.98, "per": 133.99}, {"date": "20140711", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.26, "fluc_ratio": -0.35, "high_price": 1227.92, "last_price": 1217.71, "low_price": 1217.36, "month": "07", "start_price": 1226.66, "total_price": 20266246, "volume": 52536, "volume_price": 490703, "year": "2014", "dividend_ratio": 0.36, "pbr": 1.97, "per": 133.82}, {"date": "20140714", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.06, "fluc_ratio": 1.15, "high_price": 1232.85, "last_price": 1231.77, "low_price": 1223.85, "month": "07", "start_price": 1228.09, "total_price": 20507834, "volume": 60444, "volume_price": 515694, "year": "2014", "dividend_ratio": 0.36, "pbr": 2.0, "per": 129.08}, {"date": "20140715", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.12, "fluc_ratio": -1.15, "high_price": 1240.83, "last_price": 1217.65, "low_price": 1217.65, "month": "07", "start_price": 1238.1, "total_price": 20289357, "volume": 59816, "volume_price": 468911, "year": "2014", "dividend_ratio": 0.36, "pbr": 1.97, "per": 129.45}, {"date": "20140716", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.96, "fluc_ratio": -0.41, "high_price": 1221.88, "last_price": 1212.69, "low_price": 1199.29, "month": "07", "start_price": 1221.46, "total_price": 20201496, "volume": 55566, "volume_price": 447674, "year": "2014", "dividend_ratio": 0.36, "pbr": 1.97, "per": 129.02}, {"date": "20140717", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.25, "fluc_ratio": 1.09, "high_price": 1226.21, "last_price": 1225.94, "low_price": 1217.72, "month": "07", "start_price": 1218.54, "total_price": 20428541, "volume": 62794, "volume_price": 409932, "year": "2014", "dividend_ratio": 0.36, "pbr": 1.99, "per": 130.72}, {"date": "20140718", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.17, "fluc_ratio": 0.34, "high_price": 1233.27, "last_price": 1230.11, "low_price": 1219.33, "month": "07", "start_price": 1219.45, "total_price": 20515583, "volume": 59083, "volume_price": 459449, "year": "2014", "dividend_ratio": 0.36, "pbr": 1.99, "per": 134.18}, {"date": "20140721", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.88, "fluc_ratio": 0.48, "high_price": 1242.23, "last_price": 1235.99, "low_price": 1235.61, "month": "07", "start_price": 1241.65, "total_price": 20615300, "volume": 64687, "volume_price": 366933, "year": "2014", "dividend_ratio": 0.36, "pbr": 2.0, "per": 134.82}, {"date": "20140722", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.88, "fluc_ratio": 0.48, "high_price": 1242.33, "last_price": 1241.87, "low_price": 1236.12, "month": "07", "start_price": 1238.53, "total_price": 20720044, "volume": 68806, "volume_price": 435788, "year": "2014", "dividend_ratio": 0.35, "pbr": 2.01, "per": 135.25}, {"date": "20140723", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.47, "fluc_ratio": -0.52, "high_price": 1248.23, "last_price": 1235.4, "low_price": 1235.4, "month": "07", "start_price": 1246.5, "total_price": 20613092, "volume": 77274, "volume_price": 441387, "year": "2014", "dividend_ratio": 0.36, "pbr": 2.0, "per": 134.47}, {"date": "20140724", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.64, "fluc_ratio": -0.54, "high_price": 1240.75, "last_price": 1228.76, "low_price": 1228.75, "month": "07", "start_price": 1240.65, "total_price": 20538003, "volume": 82260, "volume_price": 533093, "year": "2014", "dividend_ratio": 0.36, "pbr": 1.99, "per": 133.72}, {"date": "20140725", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.18, "fluc_ratio": 0.58, "high_price": 1237.86, "last_price": 1235.94, "low_price": 1229.55, "month": "07", "start_price": 1230.81, "total_price": 20769206, "volume": 63664, "volume_price": 515684, "year": "2014", "dividend_ratio": 0.35, "pbr": 2.0, "per": 130.51}, {"date": "20140728", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.53, "fluc_ratio": -2.07, "high_price": 1239.14, "last_price": 1210.41, "low_price": 1205.76, "month": "07", "start_price": 1238.69, "total_price": 20337514, "volume": 66603, "volume_price": 493775, "year": "2014", "dividend_ratio": 0.36, "pbr": 1.96, "per": 128.09}, {"date": "20140729", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -28.97, "fluc_ratio": -2.39, "high_price": 1211.91, "last_price": 1181.44, "low_price": 1175.43, "month": "07", "start_price": 1210.95, "total_price": 19874099, "volume": 60712, "volume_price": 439853, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.92, "per": 125.04}, {"date": "20140730", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.33, "fluc_ratio": 0.11, "high_price": 1189.83, "last_price": 1182.77, "low_price": 1170.62, "month": "07", "start_price": 1188.74, "total_price": 19904961, "volume": 52178, "volume_price": 391205, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.92, "per": 125.68}, {"date": "20140731", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.17, "fluc_ratio": -0.61, "high_price": 1188.33, "last_price": 1175.6, "low_price": 1153.97, "month": "07", "start_price": 1186.49, "total_price": 19786311, "volume": 54254, "volume_price": 394615, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.91, "per": 125.83}, {"date": "20140801", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.33, "fluc_ratio": 0.79, "high_price": 1185.53, "last_price": 1184.93, "low_price": 1162.02, "month": "08", "start_price": 1162.16, "total_price": 19696441, "volume": 47163, "volume_price": 370952, "year": "2014", "dividend_ratio": 0.38, "pbr": 1.92, "per": 126.89}, {"date": "20140804", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.85, "fluc_ratio": 1.59, "high_price": 1203.97, "last_price": 1203.78, "low_price": 1186.69, "month": "08", "start_price": 1191.18, "total_price": 20077933, "volume": 62487, "volume_price": 415550, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.96, "per": 118.1}, {"date": "20140805", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.29, "fluc_ratio": -0.69, "high_price": 1208.53, "last_price": 1195.49, "low_price": 1191.76, "month": "08", "start_price": 1207.43, "total_price": 19968036, "volume": 71067, "volume_price": 407049, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.94, "per": 112.97}, {"date": "20140806", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.34, "fluc_ratio": 1.28, "high_price": 1214.8, "last_price": 1210.83, "low_price": 1197.73, "month": "08", "start_price": 1200.96, "total_price": 20223638, "volume": 63905, "volume_price": 611696, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.97, "per": 114.25}, {"date": "20140807", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.3, "fluc_ratio": -0.6, "high_price": 1221.69, "last_price": 1203.53, "low_price": 1200.5, "month": "08", "start_price": 1219.5, "total_price": 20109843, "volume": 59455, "volume_price": 558830, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.96, "per": 113.71}, {"date": "20140808", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.95, "fluc_ratio": 0.08, "high_price": 1212.52, "last_price": 1204.48, "low_price": 1192.59, "month": "08", "start_price": 1210.07, "total_price": 20176841, "volume": 56759, "volume_price": 496882, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.96, "per": 108.52}, {"date": "20140811", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.91, "fluc_ratio": -0.16, "high_price": 1216.59, "last_price": 1202.57, "low_price": 1201.37, "month": "08", "start_price": 1214.21, "total_price": 20139040, "volume": 42513, "volume_price": 456057, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.96, "per": 103.59}, {"date": "20140812", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.43, "fluc_ratio": -0.29, "high_price": 1209.46, "last_price": 1199.14, "low_price": 1194.41, "month": "08", "start_price": 1207.69, "total_price": 20047713, "volume": 48753, "volume_price": 437872, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.96, "per": 103.91}, {"date": "20140813", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.28, "fluc_ratio": 1.11, "high_price": 1213.56, "last_price": 1212.42, "low_price": 1202.5, "month": "08", "start_price": 1202.5, "total_price": 20274599, "volume": 49837, "volume_price": 427217, "year": "2014", "dividend_ratio": 0.37, "pbr": 1.98, "per": 105.08}, {"date": "20140814", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.44, "fluc_ratio": 1.6, "high_price": 1233.27, "last_price": 1231.86, "low_price": 1219.59, "month": "08", "start_price": 1220.6, "total_price": 20607004, "volume": 46790, "volume_price": 447004, "year": "2014", "dividend_ratio": 0.36, "pbr": 2.01, "per": 105.92}, {"date": "20140818", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.03, "fluc_ratio": 1.06, "high_price": 1245.69, "last_price": 1244.89, "low_price": 1236.12, "month": "08", "start_price": 1237.51, "total_price": 20830235, "volume": 56671, "volume_price": 491800, "year": "2014", "dividend_ratio": 0.36, "pbr": 2.03, "per": 107.05}, {"date": "20140819", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.66, "fluc_ratio": 0.37, "high_price": 1257.04, "last_price": 1249.55, "low_price": 1244.26, "month": "08", "start_price": 1256.33, "total_price": 20808278, "volume": 56885, "volume_price": 437121, "year": "2014", "dividend_ratio": 0.35, "pbr": 2.04, "per": 120.79}, {"date": "20140820", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.27, "fluc_ratio": 0.5, "high_price": 1262.83, "last_price": 1255.82, "low_price": 1252.19, "month": "08", "start_price": 1253.1, "total_price": 20924150, "volume": 63596, "volume_price": 561988, "year": "2014", "dividend_ratio": 0.35, "pbr": 2.05, "per": 121.37}, {"date": "20140821", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.83, "fluc_ratio": 0.15, "high_price": 1264.46, "last_price": 1257.65, "low_price": 1257.65, "month": "08", "start_price": 1263.88, "total_price": 20950728, "volume": 55087, "volume_price": 440870, "year": "2014", "dividend_ratio": 0.35, "pbr": 2.06, "per": 121.56}, {"date": "20140822", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.57, "fluc_ratio": 0.84, "high_price": 1274.43, "last_price": 1268.22, "low_price": 1266.73, "month": "08", "start_price": 1269.01, "total_price": 21147791, "volume": 49068, "volume_price": 412495, "year": "2014", "dividend_ratio": 0.35, "pbr": 2.07, "per": 122.57}, {"date": "20140825", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.68, "fluc_ratio": -1.47, "high_price": 1273, "last_price": 1249.54, "low_price": 1245.48, "month": "08", "start_price": 1271.03, "total_price": 20822084, "volume": 61458, "volume_price": 615182, "year": "2014", "dividend_ratio": 0.35, "pbr": 2.04, "per": 120.85}, {"date": "20140826", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.4, "fluc_ratio": 0.91, "high_price": 1262.31, "last_price": 1260.94, "low_price": 1249.75, "month": "08", "start_price": 1255.58, "total_price": 21012330, "volume": 56097, "volume_price": 486698, "year": "2014", "dividend_ratio": 0.35, "pbr": 2.06, "per": 121.96}, {"date": "20140827", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.21, "fluc_ratio": -0.73, "high_price": 1267.37, "last_price": 1251.73, "low_price": 1244.94, "month": "08", "start_price": 1267.02, "total_price": 21296321, "volume": 63631, "volume_price": 603227, "year": "2014", "dividend_ratio": 0.34, "pbr": 2.05, "per": 121.07}, {"date": "20140828", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.73, "fluc_ratio": 0.3, "high_price": 1258.9, "last_price": 1255.46, "low_price": 1252.47, "month": "08", "start_price": 1253.79, "total_price": 21359317, "volume": 72234, "volume_price": 438255, "year": "2014", "dividend_ratio": 0.34, "pbr": 2.05, "per": 121.64}, {"date": "20140829", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.69, "fluc_ratio": -0.85, "high_price": 1257.42, "last_price": 1244.77, "low_price": 1239.7, "month": "08", "start_price": 1255.79, "total_price": 21181673, "volume": 68245, "volume_price": 512491, "year": "2014", "dividend_ratio": 0.35, "pbr": 2.03, "per": 120.57}, {"date": "20140901", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.91, "fluc_ratio": -0.31, "high_price": 1255.52, "last_price": 1240.86, "low_price": 1240.6, "month": "09", "start_price": 1253.3, "total_price": 21114217, "volume": 63393, "volume_price": 427823, "year": "2014", "dividend_ratio": 0.35, "pbr": 2.03, "per": 120.19}, {"date": "20140902", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.3, "fluc_ratio": 1.07, "high_price": 1254.16, "last_price": 1254.16, "low_price": 1235.03, "month": "09", "start_price": 1242.42, "total_price": 21335624, "volume": 64662, "volume_price": 402870, "year": "2014", "dividend_ratio": 0.34, "pbr": 2.05, "per": 126.34}, {"date": "20140903", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.67, "fluc_ratio": 1.01, "high_price": 1269.86, "last_price": 1266.83, "low_price": 1257.97, "month": "09", "start_price": 1260.6, "total_price": 21549598, "volume": 65552, "volume_price": 480230, "year": "2014", "dividend_ratio": 0.34, "pbr": 2.07, "per": 127.62}, {"date": "20140904", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.81, "fluc_ratio": -1.09, "high_price": 1269.56, "last_price": 1253.02, "low_price": 1251.19, "month": "09", "start_price": 1267.42, "total_price": 21319898, "volume": 63769, "volume_price": 393668, "year": "2014", "dividend_ratio": 0.34, "pbr": 2.04, "per": 130.33}, {"date": "20140905", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.39, "fluc_ratio": 1.31, "high_price": 1269.83, "last_price": 1269.41, "low_price": 1257.34, "month": "09", "start_price": 1258.38, "total_price": 21601596, "volume": 54186, "volume_price": 364023, "year": "2014", "dividend_ratio": 0.34, "pbr": 2.07, "per": 131.65}, {"date": "20140911", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.25, "fluc_ratio": 0.18, "high_price": 1279.89, "last_price": 1271.66, "low_price": 1271.66, "month": "09", "start_price": 1274.54, "total_price": 21634795, "volume": 64010, "volume_price": 373716, "year": "2014", "dividend_ratio": 0.34, "pbr": 2.07, "per": 131.88}, {"date": "20140912", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.79, "fluc_ratio": -0.85, "high_price": 1279.36, "last_price": 1260.87, "low_price": 1252.41, "month": "09", "start_price": 1278.89, "total_price": 21500448, "volume": 64680, "volume_price": 442089, "year": "2014", "dividend_ratio": 0.34, "pbr": 2.06, "per": 138.19}, {"date": "20140915", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.3, "fluc_ratio": -0.82, "high_price": 1261.64, "last_price": 1250.57, "low_price": 1249.36, "month": "09", "start_price": 1261.54, "total_price": 21320278, "volume": 59419, "volume_price": 387248, "year": "2014", "dividend_ratio": 0.34, "pbr": 2.04, "per": 137.06}, {"date": "20140916", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24, "fluc_ratio": 1.92, "high_price": 1275.9, "last_price": 1274.57, "low_price": 1254.49, "month": "09", "start_price": 1254.9, "total_price": 21730382, "volume": 59847, "volume_price": 519441, "year": "2014", "dividend_ratio": 0.34, "pbr": 2.08, "per": 130.14}, {"date": "20140917", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.71, "fluc_ratio": 0.06, "high_price": 1285.23, "last_price": 1275.28, "low_price": 1272.63, "month": "09", "start_price": 1279.95, "total_price": 21743970, "volume": 66012, "volume_price": 533527, "year": "2014", "dividend_ratio": 0.34, "pbr": 2.08, "per": 130.18}, {"date": "20140918", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.39, "fluc_ratio": -0.03, "high_price": 1281.63, "last_price": 1274.89, "low_price": 1274.23, "month": "09", "start_price": 1281.57, "total_price": 21740447, "volume": 85557, "volume_price": 415169, "year": "2014", "dividend_ratio": 0.34, "pbr": 2.08, "per": 129.39}, {"date": "20140919", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.76, "fluc_ratio": 0.69, "high_price": 1284.67, "last_price": 1283.65, "low_price": 1277.96, "month": "09", "start_price": 1280.32, "total_price": 21889082, "volume": 82083, "volume_price": 407125, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.09, "per": 130.26}, {"date": "20140922", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.66, "fluc_ratio": -0.44, "high_price": 1290.82, "last_price": 1277.99, "low_price": 1277.99, "month": "09", "start_price": 1288.8, "total_price": 21791731, "volume": 63251, "volume_price": 383191, "year": "2014", "dividend_ratio": 0.34, "pbr": 2.08, "per": 129.69}, {"date": "20140923", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.88, "fluc_ratio": -0.07, "high_price": 1285.84, "last_price": 1277.11, "low_price": 1265.62, "month": "09", "start_price": 1281.85, "total_price": 21777879, "volume": 69855, "volume_price": 470631, "year": "2014", "dividend_ratio": 0.34, "pbr": 2.08, "per": 129.61}, {"date": "20140924", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.06, "fluc_ratio": 1.41, "high_price": 1295.17, "last_price": 1295.17, "low_price": 1273.96, "month": "09", "start_price": 1278.34, "total_price": 22090921, "volume": 66960, "volume_price": 468968, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.11, "per": 131.5}, {"date": "20140925", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.95, "fluc_ratio": 0.46, "high_price": 1312.44, "last_price": 1301.12, "low_price": 1298.39, "month": "09", "start_price": 1304.55, "total_price": 22191083, "volume": 82906, "volume_price": 751397, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.12, "per": 132.16}, {"date": "20140926", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.81, "fluc_ratio": 0.14, "high_price": 1303.1, "last_price": 1302.93, "low_price": 1289.4, "month": "09", "start_price": 1292.35, "total_price": 22223342, "volume": 68666, "volume_price": 471382, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.12, "per": 132.33}, {"date": "20140929", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.22, "fluc_ratio": -1.63, "high_price": 1309.56, "last_price": 1281.71, "low_price": 1273.8, "month": "09", "start_price": 1308.14, "total_price": 21787058, "volume": 72463, "volume_price": 469362, "year": "2014", "dividend_ratio": 0.34, "pbr": 2.09, "per": 130.2}, {"date": "20140930", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.12, "fluc_ratio": 1.49, "high_price": 1301.69, "last_price": 1300.83, "low_price": 1288.8, "month": "09", "start_price": 1290.82, "total_price": 22115359, "volume": 70483, "volume_price": 575883, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.12, "per": 137.76}, {"date": "20141001", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.55, "fluc_ratio": -0.73, "high_price": 1310.47, "last_price": 1291.28, "low_price": 1283.29, "month": "10", "start_price": 1304.77, "total_price": 21956020, "volume": 70178, "volume_price": 531791, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.1, "per": 136.79}, {"date": "20141002", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.87, "fluc_ratio": 0.61, "high_price": 1299.15, "last_price": 1299.15, "low_price": 1279.84, "month": "10", "start_price": 1282.05, "total_price": 22089065, "volume": 57021, "volume_price": 418126, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.11, "per": 137.62}, {"date": "20141006", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.27, "fluc_ratio": -0.48, "high_price": 1311.52, "last_price": 1292.88, "low_price": 1291.51, "month": "10", "start_price": 1310.99, "total_price": 22644261, "volume": 70615, "volume_price": 587981, "year": "2014", "dividend_ratio": 0.32, "pbr": 2.1, "per": 136.92}, {"date": "20141007", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.97, "fluc_ratio": -1.24, "high_price": 1294.92, "last_price": 1276.91, "low_price": 1274.01, "month": "10", "start_price": 1293.65, "total_price": 22407895, "volume": 58451, "volume_price": 447467, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.14, "per": 111.95}, {"date": "20141008", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.09, "fluc_ratio": 1.26, "high_price": 1299.76, "last_price": 1293, "low_price": 1269.97, "month": "10", "start_price": 1270.18, "total_price": 22691598, "volume": 54173, "volume_price": 457631, "year": "2014", "dividend_ratio": 0.32, "pbr": 2.16, "per": 111.33}, {"date": "20141010", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.68, "fluc_ratio": -1.06, "high_price": 1292.05, "last_price": 1279.32, "low_price": 1271.21, "month": "10", "start_price": 1291.46, "total_price": 22480958, "volume": 54539, "volume_price": 409016, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.14, "per": 113.21}, {"date": "20141013", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -42.56, "fluc_ratio": -3.33, "high_price": 1269.81, "last_price": 1236.76, "low_price": 1229, "month": "10", "start_price": 1267.75, "total_price": 21735632, "volume": 82077, "volume_price": 544781, "year": "2014", "dividend_ratio": 0.34, "pbr": 2.07, "per": 109.45}, {"date": "20141014", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.21, "fluc_ratio": 1.07, "high_price": 1252.75, "last_price": 1249.97, "low_price": 1233.37, "month": "10", "start_price": 1233.37, "total_price": 21979524, "volume": 61342, "volume_price": 414554, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.09, "per": 110.99}, {"date": "20141015", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.7, "fluc_ratio": 1.02, "high_price": 1267.21, "last_price": 1262.67, "low_price": 1252.34, "month": "10", "start_price": 1259.15, "total_price": 22203631, "volume": 65961, "volume_price": 416646, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.11, "per": 112.16}, {"date": "20141016", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.12, "fluc_ratio": 0.01, "high_price": 1268.31, "last_price": 1262.79, "low_price": 1240, "month": "10", "start_price": 1259.32, "total_price": 22214156, "volume": 58785, "volume_price": 494835, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.11, "per": 112.91}, {"date": "20141017", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.34, "fluc_ratio": 0.66, "high_price": 1283.75, "last_price": 1271.13, "low_price": 1261.22, "month": "10", "start_price": 1272.04, "total_price": 22360635, "volume": 70195, "volume_price": 511224, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.13, "per": 113.65}, {"date": "20141020", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.35, "fluc_ratio": 1.52, "high_price": 1292.53, "last_price": 1290.48, "low_price": 1277.58, "month": "10", "start_price": 1285.35, "total_price": 22700793, "volume": 68455, "volume_price": 426096, "year": "2014", "dividend_ratio": 0.32, "pbr": 2.16, "per": 115.41}, {"date": "20141021", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.4, "fluc_ratio": 0.57, "high_price": 1299.75, "last_price": 1297.88, "low_price": 1289.42, "month": "10", "start_price": 1296.81, "total_price": 22836437, "volume": 80484, "volume_price": 574143, "year": "2014", "dividend_ratio": 0.32, "pbr": 2.17, "per": 115.93}, {"date": "20141022", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.35, "fluc_ratio": 1.18, "high_price": 1317.67, "last_price": 1313.23, "low_price": 1308.11, "month": "10", "start_price": 1310.29, "total_price": 23113104, "volume": 67141, "volume_price": 560181, "year": "2014", "dividend_ratio": 0.32, "pbr": 2.2, "per": 117.31}, {"date": "20141023", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.09, "fluc_ratio": 0.08, "high_price": 1329.41, "last_price": 1314.32, "low_price": 1306.02, "month": "10", "start_price": 1315.07, "total_price": 23136819, "volume": 59403, "volume_price": 514627, "year": "2014", "dividend_ratio": 0.32, "pbr": 2.2, "per": 117.24}, {"date": "20141024", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.32, "fluc_ratio": -0.33, "high_price": 1327.35, "last_price": 1310, "low_price": 1304.52, "month": "10", "start_price": 1327.09, "total_price": 23068582, "volume": 60932, "volume_price": 423853, "year": "2014", "dividend_ratio": 0.32, "pbr": 2.19, "per": 116.86}, {"date": "20141027", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.6, "fluc_ratio": 0.12, "high_price": 1316.68, "last_price": 1311.6, "low_price": 1301.63, "month": "10", "start_price": 1314.22, "total_price": 23097594, "volume": 61968, "volume_price": 418560, "year": "2014", "dividend_ratio": 0.32, "pbr": 2.2, "per": 116.99}, {"date": "20141028", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.04, "fluc_ratio": 1.6, "high_price": 1333.33, "last_price": 1332.64, "low_price": 1318.83, "month": "10", "start_price": 1319.71, "total_price": 23513730, "volume": 57674, "volume_price": 460915, "year": "2014", "dividend_ratio": 0.31, "pbr": 2.23, "per": 118.93}, {"date": "20141029", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.14, "fluc_ratio": -0.69, "high_price": 1345.35, "last_price": 1323.5, "low_price": 1323.5, "month": "10", "start_price": 1342.06, "total_price": 23381393, "volume": 63878, "volume_price": 451607, "year": "2014", "dividend_ratio": 0.31, "pbr": 2.21, "per": 118.07}, {"date": "20141030", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.61, "fluc_ratio": -0.35, "high_price": 1327.62, "last_price": 1318.89, "low_price": 1301.74, "month": "10", "start_price": 1325.31, "total_price": 23301632, "volume": 68679, "volume_price": 434044, "year": "2014", "dividend_ratio": 0.31, "pbr": 2.21, "per": 111.93}, {"date": "20141031", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.87, "fluc_ratio": -0.22, "high_price": 1326.75, "last_price": 1316.02, "low_price": 1311.6, "month": "10", "start_price": 1326.63, "total_price": 23286968, "volume": 58911, "volume_price": 372988, "year": "2014", "dividend_ratio": 0.31, "pbr": 2.2, "per": 111.46}, {"date": "20141103", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14, "fluc_ratio": -1.06, "high_price": 1317.85, "last_price": 1302.02, "low_price": 1300.39, "month": "11", "start_price": 1317.85, "total_price": 23048512, "volume": 82836, "volume_price": 555284, "year": "2014", "dividend_ratio": 0.32, "pbr": 2.18, "per": 113.79}, {"date": "20141104", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -26.32, "fluc_ratio": -2.02, "high_price": 1309.75, "last_price": 1275.7, "low_price": 1269.61, "month": "11", "start_price": 1308.1, "total_price": 22566739, "volume": 86811, "volume_price": 674214, "year": "2014", "dividend_ratio": 0.32, "pbr": 2.14, "per": 111.73}, {"date": "20141105", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.12, "fluc_ratio": -0.79, "high_price": 1287.54, "last_price": 1265.58, "low_price": 1265.58, "month": "11", "start_price": 1272.32, "total_price": 22386538, "volume": 63001, "volume_price": 708009, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.13, "per": 110.85}, {"date": "20141106", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -31.11, "fluc_ratio": -2.46, "high_price": 1273.22, "last_price": 1234.47, "low_price": 1227.42, "month": "11", "start_price": 1270.51, "total_price": 21960372, "volume": 73230, "volume_price": 737548, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.07, "per": 109.98}, {"date": "20141107", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.66, "fluc_ratio": 2, "high_price": 1259.15, "last_price": 1259.13, "low_price": 1237.19, "month": "11", "start_price": 1239.34, "total_price": 22353451, "volume": 61345, "volume_price": 591532, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.12, "per": 111.67}, {"date": "20141110", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.21, "fluc_ratio": -0.1, "high_price": 1270.3, "last_price": 1257.92, "low_price": 1257.92, "month": "11", "start_price": 1269.21, "total_price": 22333977, "volume": 60018, "volume_price": 476716, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.12, "per": 111.49}, {"date": "20141111", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.44, "fluc_ratio": 0.03, "high_price": 1261.78, "last_price": 1258.36, "low_price": 1254.1, "month": "11", "start_price": 1261.12, "total_price": 22479177, "volume": 70449, "volume_price": 541801, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.12, "per": 111.68}, {"date": "20141112", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.17, "fluc_ratio": -0.17, "high_price": 1266.36, "last_price": 1256.19, "low_price": 1254.64, "month": "11", "start_price": 1261.03, "total_price": 22444681, "volume": 66792, "volume_price": 682557, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.12, "per": 111.16}, {"date": "20141113", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.39, "fluc_ratio": -0.03, "high_price": 1262.82, "last_price": 1255.8, "low_price": 1251.94, "month": "11", "start_price": 1260.59, "total_price": 22424722, "volume": 59182, "volume_price": 471087, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.12, "per": 113.33}, {"date": "20141114", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.74, "fluc_ratio": -0.78, "high_price": 1262.8, "last_price": 1246.06, "low_price": 1242.07, "month": "11", "start_price": 1262.07, "total_price": 22247523, "volume": 62484, "volume_price": 453023, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.1, "per": 112.49}, {"date": "20141117", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -39.38, "fluc_ratio": -3.16, "high_price": 1249.57, "last_price": 1206.68, "low_price": 1206.68, "month": "11", "start_price": 1248.06, "total_price": 21456033, "volume": 65790, "volume_price": 524532, "year": "2014", "dividend_ratio": 0.34, "pbr": 2.04, "per": 106.76}, {"date": "20141118", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.89, "fluc_ratio": 1.32, "high_price": 1227.42, "last_price": 1222.57, "low_price": 1212.01, "month": "11", "start_price": 1212.24, "total_price": 21739771, "volume": 59905, "volume_price": 478982, "year": "2014", "dividend_ratio": 0.34, "pbr": 2.07, "per": 108.26}, {"date": "20141119", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.51, "fluc_ratio": 1.68, "high_price": 1247.07, "last_price": 1243.08, "low_price": 1235.48, "month": "11", "start_price": 1236.12, "total_price": 22141787, "volume": 55708, "volume_price": 572131, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.1, "per": 110.72}, {"date": "20141120", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.24, "fluc_ratio": -0.18, "high_price": 1255.1, "last_price": 1240.84, "low_price": 1236.98, "month": "11", "start_price": 1248.05, "total_price": 22103101, "volume": 55591, "volume_price": 535047, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.1, "per": 107.33}, {"date": "20141121", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.6, "fluc_ratio": 1.42, "high_price": 1261.06, "last_price": 1258.44, "low_price": 1241.26, "month": "11", "start_price": 1245.74, "total_price": 22430805, "volume": 60925, "volume_price": 645689, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.12, "per": 109.73}, {"date": "20141124", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.36, "fluc_ratio": -0.66, "high_price": 1272.13, "last_price": 1250.08, "low_price": 1248.55, "month": "11", "start_price": 1272.13, "total_price": 22296107, "volume": 68870, "volume_price": 621937, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.11, "per": 109.03}, {"date": "20141125", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.99, "fluc_ratio": 0.4, "high_price": 1256.94, "last_price": 1255.07, "low_price": 1249.16, "month": "11", "start_price": 1251.62, "total_price": 22393498, "volume": 71347, "volume_price": 599652, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.12, "per": 109.4}, {"date": "20141126", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.04, "fluc_ratio": 0.08, "high_price": 1263.38, "last_price": 1256.11, "low_price": 1255.57, "month": "11", "start_price": 1260.53, "total_price": 22417133, "volume": 64146, "volume_price": 477479, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.12, "per": 109.48}, {"date": "20141127", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.17, "fluc_ratio": 0.09, "high_price": 1265.42, "last_price": 1257.28, "low_price": 1254.55, "month": "11", "start_price": 1259.36, "total_price": 22439966, "volume": 54108, "volume_price": 391276, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.12, "per": 109.6}, {"date": "20141128", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.81, "fluc_ratio": -0.54, "high_price": 1261.35, "last_price": 1250.47, "low_price": 1250.38, "month": "11", "start_price": 1260.48, "total_price": 22318350, "volume": 56513, "volume_price": 364788, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.11, "per": 108.97}, {"date": "20141201", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.13, "fluc_ratio": -0.57, "high_price": 1251.22, "last_price": 1243.34, "low_price": 1238.3, "month": "12", "start_price": 1250.25, "total_price": 22191323, "volume": 61462, "volume_price": 439339, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.1, "per": 108.37}, {"date": "20141202", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.65, "fluc_ratio": 0.45, "high_price": 1251.1, "last_price": 1248.99, "low_price": 1240.37, "month": "12", "start_price": 1245.42, "total_price": 22295356, "volume": 60502, "volume_price": 504654, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.11, "per": 109}, {"date": "20141203", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.06, "fluc_ratio": 1.05, "high_price": 1265.33, "last_price": 1262.05, "low_price": 1252.19, "month": "12", "start_price": 1255.23, "total_price": 22584202, "volume": 59470, "volume_price": 558898, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.13, "per": 110.29}, {"date": "20141204", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.81, "fluc_ratio": 0.62, "high_price": 1271.96, "last_price": 1269.86, "low_price": 1264.32, "month": "12", "start_price": 1270.34, "total_price": 22730112, "volume": 51405, "volume_price": 531482, "year": "2014", "dividend_ratio": 0.32, "pbr": 2.14, "per": 110.67}, {"date": "20141205", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.32, "fluc_ratio": 1.13, "high_price": 1284.72, "last_price": 1284.18, "low_price": 1274.44, "month": "12", "start_price": 1276.24, "total_price": 22992987, "volume": 64535, "volume_price": 506581, "year": "2014", "dividend_ratio": 0.32, "pbr": 2.17, "per": 111.98}, {"date": "20141208", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.34, "fluc_ratio": -0.42, "high_price": 1289.7, "last_price": 1278.84, "low_price": 1278.67, "month": "12", "start_price": 1288.93, "total_price": 22817262, "volume": 66900, "volume_price": 573309, "year": "2014", "dividend_ratio": 0.32, "pbr": 2.16, "per": 111.54}, {"date": "20141209", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.1, "fluc_ratio": -1.26, "high_price": 1281.74, "last_price": 1262.74, "low_price": 1262.74, "month": "12", "start_price": 1278.28, "total_price": 22529661, "volume": 72871, "volume_price": 497535, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.13, "per": 110.09}, {"date": "20141210", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.99, "fluc_ratio": -0.79, "high_price": 1269.15, "last_price": 1252.75, "low_price": 1249.14, "month": "12", "start_price": 1266.6, "total_price": 22353363, "volume": 66713, "volume_price": 472806, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.11, "per": 109.26}, {"date": "20141211", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.74, "fluc_ratio": -1.1, "high_price": 1255.84, "last_price": 1239.01, "low_price": 1234.97, "month": "12", "start_price": 1248.6, "total_price": 22111100, "volume": 62715, "volume_price": 469706, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.09, "per": 108.03}, {"date": "20141212", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.76, "fluc_ratio": -0.63, "high_price": 1250.08, "last_price": 1231.25, "low_price": 1225.38, "month": "12", "start_price": 1246.77, "total_price": 21973822, "volume": 64834, "volume_price": 447566, "year": "2014", "dividend_ratio": 0.34, "pbr": 2.08, "per": 107.31}, {"date": "20141215", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.22, "fluc_ratio": 0.51, "high_price": 1240.79, "last_price": 1237.47, "low_price": 1219.92, "month": "12", "start_price": 1223.4, "total_price": 22187200, "volume": 56749, "volume_price": 444956, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.09, "per": 107.85}, {"date": "20141216", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.58, "fluc_ratio": -0.85, "high_price": 1243.43, "last_price": 1226.89, "low_price": 1219.52, "month": "12", "start_price": 1238.5, "total_price": 22061986, "volume": 90809, "volume_price": 712123, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.07, "per": 105.37}, {"date": "20141217", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.01, "fluc_ratio": 0.73, "high_price": 1240.8, "last_price": 1235.9, "low_price": 1232.17, "month": "12", "start_price": 1236.07, "total_price": 22473810, "volume": 89569, "volume_price": 741850, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.09, "per": 103.94}, {"date": "20141218", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.37, "fluc_ratio": -0.76, "high_price": 1246.55, "last_price": 1226.53, "low_price": 1208.97, "month": "12", "start_price": 1243.54, "total_price": 22304622, "volume": 76074, "volume_price": 601803, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.09, "per": 101.17}, {"date": "20141219", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.27, "fluc_ratio": 1.16, "high_price": 1245.18, "last_price": 1240.8, "low_price": 1233.04, "month": "12", "start_price": 1238.44, "total_price": 22569051, "volume": 66268, "volume_price": 518348, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.12, "per": 102.02}, {"date": "20141222", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.89, "fluc_ratio": -0.96, "high_price": 1245.77, "last_price": 1228.91, "low_price": 1228.91, "month": "12", "start_price": 1245.38, "total_price": 22353304, "volume": 56553, "volume_price": 373717, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.09, "per": 102.24}, {"date": "20141223", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.68, "fluc_ratio": -0.62, "high_price": 1235.2, "last_price": 1221.23, "low_price": 1221.23, "month": "12", "start_price": 1234.82, "total_price": 22221670, "volume": 63727, "volume_price": 439117, "year": "2014", "dividend_ratio": 0.34, "pbr": 2.08, "per": 101.61}, {"date": "20141224", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.15, "fluc_ratio": 0.59, "high_price": 1234.43, "last_price": 1228.38, "low_price": 1227.79, "month": "12", "start_price": 1228.15, "total_price": 22485209, "volume": 52665, "volume_price": 405149, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.09, "per": 102.42}, {"date": "20141226", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.59, "fluc_ratio": -0.62, "high_price": 1234.59, "last_price": 1220.79, "low_price": 1220.79, "month": "12", "start_price": 1233.9, "total_price": 22659750, "volume": 65063, "volume_price": 580310, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.08, "per": 97.28}, {"date": "20141229", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.66, "fluc_ratio": 2.51, "high_price": 1251.45, "last_price": 1251.45, "low_price": 1228.03, "month": "12", "start_price": 1228.03, "total_price": 23149250, "volume": 65020, "volume_price": 471798, "year": "2014", "dividend_ratio": 0.33, "pbr": 2.15, "per": 95.25}, {"date": "20141230", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.94, "fluc_ratio": 1.27, "high_price": 1269.48, "last_price": 1267.39, "low_price": 1255.39, "month": "12", "start_price": 1255.4, "total_price": 23461434, "volume": 75828, "volume_price": 479816, "year": "2014", "dividend_ratio": 0.32, "pbr": 2.18, "per": 96.77}, {"date": "20150102", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 28.32, "fluc_ratio": 2.23, "high_price": 1295.88, "last_price": 1295.71, "low_price": 1274.6, "month": "01", "start_price": 1276.78, "total_price": 23989257, "volume": 66450, "volume_price": 530989, "year": "2015", "dividend_ratio": 0.32, "pbr": 2.22, "per": 98.87}, {"date": "20150105", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.46, "fluc_ratio": 1.04, "high_price": 1309.17, "last_price": 1309.17, "low_price": 1292.49, "month": "01", "start_price": 1300.51, "total_price": 24243729, "volume": 80759, "volume_price": 515493, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.25, "per": 99.9}, {"date": "20150106", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.13, "fluc_ratio": -0.39, "high_price": 1318.69, "last_price": 1304.04, "low_price": 1300.86, "month": "01", "start_price": 1304.25, "total_price": 24153680, "volume": 99161, "volume_price": 704213, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.24, "per": 99.39}, {"date": "20150107", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.89, "fluc_ratio": 0.61, "high_price": 1320.9, "last_price": 1311.93, "low_price": 1305.28, "month": "01", "start_price": 1309.41, "total_price": 24300712, "volume": 104445, "volume_price": 812262, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.25, "per": 100.01}, {"date": "20150108", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.55, "fluc_ratio": 1.26, "high_price": 1333.38, "last_price": 1328.48, "low_price": 1317.91, "month": "01", "start_price": 1323.09, "total_price": 24608554, "volume": 87330, "volume_price": 643279, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.28, "per": 101.29}, {"date": "20150109", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.9, "fluc_ratio": 1.35, "high_price": 1347.09, "last_price": 1346.38, "low_price": 1334.63, "month": "01", "start_price": 1337.77, "total_price": 24953962, "volume": 87660, "volume_price": 673461, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.31, "per": 102.8}, {"date": "20150112", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12, "fluc_ratio": 0.89, "high_price": 1364.36, "last_price": 1358.38, "low_price": 1352.81, "month": "01", "start_price": 1356.81, "total_price": 25208360, "volume": 80035, "volume_price": 641831, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.34, "per": 103.22}, {"date": "20150113", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.26, "fluc_ratio": -0.24, "high_price": 1371.45, "last_price": 1355.12, "low_price": 1353.05, "month": "01", "start_price": 1363.24, "total_price": 25148137, "volume": 84095, "volume_price": 645943, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.33, "per": 102.98}, {"date": "20150114", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.16, "fluc_ratio": 0.75, "high_price": 1368.08, "last_price": 1365.28, "low_price": 1355.9, "month": "01", "start_price": 1363.96, "total_price": 25338718, "volume": 79362, "volume_price": 578368, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.35, "per": 103.77}, {"date": "20150115", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.12, "fluc_ratio": 1.33, "high_price": 1383.89, "last_price": 1383.4, "low_price": 1368.89, "month": "01", "start_price": 1369.11, "total_price": 25678491, "volume": 100860, "volume_price": 741911, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.38, "per": 105.35}, {"date": "20150116", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.09, "fluc_ratio": -0.22, "high_price": 1392.16, "last_price": 1380.31, "low_price": 1377.29, "month": "01", "start_price": 1387.3, "total_price": 25622959, "volume": 96595, "volume_price": 702939, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.37, "per": 105.07}, {"date": "20150119", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.1, "fluc_ratio": 0.44, "high_price": 1394.18, "last_price": 1386.41, "low_price": 1384.08, "month": "01", "start_price": 1393.55, "total_price": 25752645, "volume": 96630, "volume_price": 645352, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.38, "per": 106.12}, {"date": "20150120", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.24, "fluc_ratio": 0.81, "high_price": 1398.16, "last_price": 1397.65, "low_price": 1379.14, "month": "01", "start_price": 1391.7, "total_price": 25975373, "volume": 102058, "volume_price": 824863, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.4, "per": 106.96}, {"date": "20150121", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.31, "fluc_ratio": 1.02, "high_price": 1416.76, "last_price": 1411.96, "low_price": 1404.57, "month": "01", "start_price": 1406.97, "total_price": 26241856, "volume": 133173, "volume_price": 996314, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.43, "per": 108.12}, {"date": "20150122", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.13, "fluc_ratio": -1.35, "high_price": 1420.53, "last_price": 1392.83, "low_price": 1376.41, "month": "01", "start_price": 1419.38, "total_price": 25885286, "volume": 137786, "volume_price": 954777, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.39, "per": 106.65}, {"date": "20150123", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 38.39, "fluc_ratio": 2.76, "high_price": 1431.73, "last_price": 1431.22, "low_price": 1396.18, "month": "01", "start_price": 1404.16, "total_price": 26601054, "volume": 107632, "volume_price": 960556, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.46, "per": 109.76}, {"date": "20150126", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.33, "fluc_ratio": 1.07, "high_price": 1449.47, "last_price": 1446.55, "low_price": 1434.48, "month": "01", "start_price": 1435.55, "total_price": 26886429, "volume": 94938, "volume_price": 948423, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.49, "per": 110.92}, {"date": "20150127", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.1, "fluc_ratio": -0.28, "high_price": 1464.94, "last_price": 1442.45, "low_price": 1442.45, "month": "01", "start_price": 1452.4, "total_price": 26810125, "volume": 105762, "volume_price": 1421443, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.48, "per": 110.61}, {"date": "20150128", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.98, "fluc_ratio": 0.97, "high_price": 1456.53, "last_price": 1456.43, "low_price": 1433.63, "month": "01", "start_price": 1443.45, "total_price": 27070799, "volume": 88287, "volume_price": 804395, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.5, "per": 111.69}, {"date": "20150129", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.36, "fluc_ratio": -0.64, "high_price": 1460.67, "last_price": 1447.07, "low_price": 1447.05, "month": "01", "start_price": 1455.95, "total_price": 26897799, "volume": 96667, "volume_price": 771426, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.49, "per": 111}, {"date": "20150130", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.06, "fluc_ratio": -0.14, "high_price": 1461.63, "last_price": 1445.01, "low_price": 1434.07, "month": "01", "start_price": 1455.95, "total_price": 26875084, "volume": 93719, "volume_price": 792643, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.48, "per": 114.09}, {"date": "20150202", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.41, "fluc_ratio": -0.51, "high_price": 1448.36, "last_price": 1437.6, "low_price": 1431.66, "month": "02", "start_price": 1446.66, "total_price": 26737603, "volume": 67063, "volume_price": 635851, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.47, "per": 113.66}, {"date": "20150203", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.34, "fluc_ratio": 0.65, "high_price": 1449.46, "last_price": 1446.94, "low_price": 1428.31, "month": "02", "start_price": 1441.79, "total_price": 26913096, "volume": 85311, "volume_price": 764496, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.48, "per": 114.42}, {"date": "20150204", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.39, "fluc_ratio": 0.86, "high_price": 1462, "last_price": 1459.33, "low_price": 1452.89, "month": "02", "start_price": 1457.13, "total_price": 27147657, "volume": 84669, "volume_price": 658611, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.5, "per": 115.36}, {"date": "20150205", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.69, "fluc_ratio": 0.73, "high_price": 1471.29, "last_price": 1470.02, "low_price": 1460.72, "month": "02", "start_price": 1468.16, "total_price": 27346665, "volume": 83415, "volume_price": 636754, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.52, "per": 116.25}, {"date": "20150206", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.08, "fluc_ratio": 0.75, "high_price": 1487.9, "last_price": 1481.1, "low_price": 1478.7, "month": "02", "start_price": 1478.7, "total_price": 27558608, "volume": 75084, "volume_price": 678890, "year": "2015", "dividend_ratio": 0.27, "pbr": 2.54, "per": 117.37}, {"date": "20150209", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -36.84, "fluc_ratio": -2.49, "high_price": 1489.59, "last_price": 1444.26, "low_price": 1440.9, "month": "02", "start_price": 1487.66, "total_price": 26827079, "volume": 99036, "volume_price": 829714, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.48, "per": 116.54}, {"date": "20150210", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.3, "fluc_ratio": -0.51, "high_price": 1444.27, "last_price": 1436.96, "low_price": 1414.58, "month": "02", "start_price": 1442.29, "total_price": 26696398, "volume": 89583, "volume_price": 761817, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.47, "per": 116.52}, {"date": "20150211", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.58, "fluc_ratio": -0.46, "high_price": 1443.35, "last_price": 1430.38, "low_price": 1430.38, "month": "02", "start_price": 1439.83, "total_price": 26672372, "volume": 93686, "volume_price": 828415, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.46, "per": 115.95}, {"date": "20150212", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.84, "fluc_ratio": 0.34, "high_price": 1437.89, "last_price": 1435.22, "low_price": 1424.28, "month": "02", "start_price": 1431.7, "total_price": 26761138, "volume": 96416, "volume_price": 862375, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.47, "per": 113.97}, {"date": "20150213", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.33, "fluc_ratio": 0.3, "high_price": 1442.21, "last_price": 1439.55, "low_price": 1429.69, "month": "02", "start_price": 1440.1, "total_price": 26845497, "volume": 113719, "volume_price": 764463, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.48, "per": 114.36}, {"date": "20150216", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.07, "fluc_ratio": -0.98, "high_price": 1442.99, "last_price": 1425.48, "low_price": 1425.48, "month": "02", "start_price": 1441.91, "total_price": 26586551, "volume": 90375, "volume_price": 650526, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.45, "per": 112.82}, {"date": "20150217", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.68, "fluc_ratio": 0.33, "high_price": 1430.69, "last_price": 1430.16, "low_price": 1418.1, "month": "02", "start_price": 1423.87, "total_price": 26676967, "volume": 94115, "volume_price": 696066, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.46, "per": 113.24}, {"date": "20150223", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.68, "fluc_ratio": 0.4, "high_price": 1443.87, "last_price": 1435.84, "low_price": 1435.41, "month": "02", "start_price": 1440.89, "total_price": 26788074, "volume": 86158, "volume_price": 603498, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.47, "per": 114.1}, {"date": "20150224", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.44, "fluc_ratio": 0.8, "high_price": 1449.02, "last_price": 1447.28, "low_price": 1436.55, "month": "02", "start_price": 1436.55, "total_price": 27002722, "volume": 105207, "volume_price": 589105, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.49, "per": 115.01}, {"date": "20150225", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.71, "fluc_ratio": -0.74, "high_price": 1458.37, "last_price": 1436.57, "low_price": 1436.57, "month": "02", "start_price": 1457.13, "total_price": 26804969, "volume": 101751, "volume_price": 553045, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.47, "per": 114.37}, {"date": "20150226", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.05, "fluc_ratio": -0.14, "high_price": 1443.18, "last_price": 1434.52, "low_price": 1430.95, "month": "02", "start_price": 1442.53, "total_price": 26769129, "volume": 89231, "volume_price": 523704, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.47, "per": 114.39}, {"date": "20150227", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 32.92, "fluc_ratio": 2.29, "high_price": 1470.07, "last_price": 1467.44, "low_price": 1441.65, "month": "02", "start_price": 1443.95, "total_price": 27385226, "volume": 94814, "volume_price": 641132, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.52, "per": 117.18}, {"date": "20150302", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.8, "fluc_ratio": -0.05, "high_price": 1479.79, "last_price": 1466.64, "low_price": 1463.4, "month": "03", "start_price": 1477.62, "total_price": 27380168, "volume": 106504, "volume_price": 643285, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.52, "per": 117.44}, {"date": "20150303", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.42, "fluc_ratio": 0.78, "high_price": 1479.5, "last_price": 1478.06, "low_price": 1471.96, "month": "03", "start_price": 1476.36, "total_price": 27594539, "volume": 133086, "volume_price": 616822, "year": "2015", "dividend_ratio": 0.27, "pbr": 2.54, "per": 118.23}, {"date": "20150304", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.53, "fluc_ratio": 0.37, "high_price": 1487.57, "last_price": 1483.59, "low_price": 1480.44, "month": "03", "start_price": 1486.03, "total_price": 27702052, "volume": 126250, "volume_price": 675273, "year": "2015", "dividend_ratio": 0.27, "pbr": 2.55, "per": 118.92}, {"date": "20150305", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.16, "fluc_ratio": 0.48, "high_price": 1495.37, "last_price": 1490.75, "low_price": 1481.71, "month": "03", "start_price": 1490.64, "total_price": 27837799, "volume": 108410, "volume_price": 643452, "year": "2015", "dividend_ratio": 0.27, "pbr": 2.56, "per": 119.59}, {"date": "20150306", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.98, "fluc_ratio": 1.27, "high_price": 1510.49, "last_price": 1509.73, "low_price": 1497.1, "month": "03", "start_price": 1502.34, "total_price": 28188803, "volume": 97488, "volume_price": 709261, "year": "2015", "dividend_ratio": 0.27, "pbr": 2.6, "per": 111.01}, {"date": "20150309", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.87, "fluc_ratio": -0.72, "high_price": 1510.14, "last_price": 1498.86, "low_price": 1495.64, "month": "03", "start_price": 1508.41, "total_price": 27985745, "volume": 105948, "volume_price": 635433, "year": "2015", "dividend_ratio": 0.27, "pbr": 2.58, "per": 110.21}, {"date": "20150310", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.81, "fluc_ratio": -0.99, "high_price": 1513.02, "last_price": 1484.05, "low_price": 1471.92, "month": "03", "start_price": 1509.94, "total_price": 27711019, "volume": 104292, "volume_price": 674057, "year": "2015", "dividend_ratio": 0.27, "pbr": 2.56, "per": 109.15}, {"date": "20150311", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.93, "fluc_ratio": -0.2, "high_price": 1490.84, "last_price": 1481.12, "low_price": 1467.97, "month": "03", "start_price": 1471.57, "total_price": 27657026, "volume": 85690, "volume_price": 585714, "year": "2015", "dividend_ratio": 0.27, "pbr": 2.55, "per": 108.95}, {"date": "20150312", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 28.39, "fluc_ratio": 1.92, "high_price": 1509.51, "last_price": 1509.51, "low_price": 1488.9, "month": "03", "start_price": 1490.31, "total_price": 28189555, "volume": 87437, "volume_price": 602443, "year": "2015", "dividend_ratio": 0.27, "pbr": 2.6, "per": 111.04}, {"date": "20150313", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.57, "fluc_ratio": 1.03, "high_price": 1528.33, "last_price": 1525.08, "low_price": 1516.63, "month": "03", "start_price": 1519.71, "total_price": 28483066, "volume": 106700, "volume_price": 673363, "year": "2015", "dividend_ratio": 0.27, "pbr": 2.63, "per": 112.19}, {"date": "20150316", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.4, "fluc_ratio": 1.53, "high_price": 1548.48, "last_price": 1548.48, "low_price": 1531.14, "month": "03", "start_price": 1531.38, "total_price": 28921663, "volume": 83272, "volume_price": 718803, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.67, "per": 113.91}, {"date": "20150317", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.75, "fluc_ratio": 0.05, "high_price": 1556.02, "last_price": 1549.23, "low_price": 1543.81, "month": "03", "start_price": 1556.02, "total_price": 28936075, "volume": 98786, "volume_price": 643586, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.67, "per": 114.02}, {"date": "20150318", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -31.56, "fluc_ratio": -2.04, "high_price": 1554.37, "last_price": 1517.67, "low_price": 1517.67, "month": "03", "start_price": 1552.12, "total_price": 28232315, "volume": 90985, "volume_price": 840762, "year": "2015", "dividend_ratio": 0.27, "pbr": 2.62, "per": 111.57}, {"date": "20150319", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.71, "fluc_ratio": 0.57, "high_price": 1529.31, "last_price": 1526.38, "low_price": 1497.69, "month": "03", "start_price": 1528.74, "total_price": 28403925, "volume": 76550, "volume_price": 689162, "year": "2015", "dividend_ratio": 0.27, "pbr": 2.63, "per": 112.94}, {"date": "20150320", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.37, "fluc_ratio": 1.66, "high_price": 1551.84, "last_price": 1551.75, "low_price": 1529.93, "month": "03", "start_price": 1533.34, "total_price": 28859409, "volume": 78821, "volume_price": 710281, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.68, "per": 110.13}, {"date": "20150323", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.16, "fluc_ratio": -0.46, "high_price": 1560.94, "last_price": 1544.59, "low_price": 1544.59, "month": "03", "start_price": 1560.74, "total_price": 28715856, "volume": 87055, "volume_price": 658050, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.67, "per": 102.69}, {"date": "20150324", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.33, "fluc_ratio": 0.41, "high_price": 1553.01, "last_price": 1550.92, "low_price": 1535.52, "month": "03", "start_price": 1546.11, "total_price": 28696720, "volume": 82188, "volume_price": 595768, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.69, "per": 86.7}, {"date": "20150325", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.62, "fluc_ratio": 0.81, "high_price": 1565.24, "last_price": 1563.54, "low_price": 1555.96, "month": "03", "start_price": 1555.96, "total_price": 28976670, "volume": 90980, "volume_price": 650299, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.71, "per": 87.4}, {"date": "20150326", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20.01, "fluc_ratio": -1.28, "high_price": 1557.21, "last_price": 1543.53, "low_price": 1538.3, "month": "03", "start_price": 1551.28, "total_price": 28641809, "volume": 85163, "volume_price": 586878, "year": "2015", "dividend_ratio": 0.27, "pbr": 2.67, "per": 86.28}, {"date": "20150327", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.1, "fluc_ratio": -0.65, "high_price": 1554.99, "last_price": 1533.43, "low_price": 1525.24, "month": "03", "start_price": 1551.97, "total_price": 28455837, "volume": 74037, "volume_price": 517416, "year": "2015", "dividend_ratio": 0.27, "pbr": 2.66, "per": 85.72}, {"date": "20150330", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.82, "fluc_ratio": 0.9, "high_price": 1548.42, "last_price": 1547.25, "low_price": 1537.67, "month": "03", "start_price": 1539.97, "total_price": 28684522, "volume": 59450, "volume_price": 447049, "year": "2015", "dividend_ratio": 0.27, "pbr": 2.68, "per": 81.87}, {"date": "20150331", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.34, "fluc_ratio": 0.54, "high_price": 1560.25, "last_price": 1555.59, "low_price": 1552.11, "month": "03", "start_price": 1557.72, "total_price": 28857698, "volume": 76032, "volume_price": 625828, "year": "2015", "dividend_ratio": 0.27, "pbr": 2.69, "per": 82}, {"date": "20150401", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.2, "fluc_ratio": -0.33, "high_price": 1557.31, "last_price": 1550.39, "low_price": 1539.06, "month": "04", "start_price": 1556.59, "total_price": 28764419, "volume": 85562, "volume_price": 574623, "year": "2015", "dividend_ratio": 0.27, "pbr": 2.69, "per": 81.71}, {"date": "20150402", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.75, "fluc_ratio": 0.11, "high_price": 1564.38, "last_price": 1552.14, "low_price": 1550.05, "month": "04", "start_price": 1557.58, "total_price": 28787526, "volume": 93097, "volume_price": 632722, "year": "2015", "dividend_ratio": 0.27, "pbr": 2.69, "per": 81.86}, {"date": "20150403", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.68, "fluc_ratio": 1.07, "high_price": 1569.97, "last_price": 1568.82, "low_price": 1560.76, "month": "04", "start_price": 1561.48, "total_price": 29110377, "volume": 83910, "volume_price": 652337, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.72, "per": 82.97}, {"date": "20150406", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.87, "fluc_ratio": 0.69, "high_price": 1580.62, "last_price": 1579.69, "low_price": 1574.64, "month": "04", "start_price": 1575.57, "total_price": 29308929, "volume": 90675, "volume_price": 636231, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.74, "per": 83.54}, {"date": "20150407", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.91, "fluc_ratio": 0.69, "high_price": 1591.58, "last_price": 1590.6, "low_price": 1579.91, "month": "04", "start_price": 1588.05, "total_price": 29513810, "volume": 92919, "volume_price": 693952, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.76, "per": 84.08}, {"date": "20150408", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.93, "fluc_ratio": 0.18, "high_price": 1604.1, "last_price": 1593.53, "low_price": 1582.86, "month": "04", "start_price": 1602.07, "total_price": 29570468, "volume": 107308, "volume_price": 732219, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.76, "per": 84.25}, {"date": "20150409", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.4, "fluc_ratio": 1.59, "high_price": 1620.29, "last_price": 1618.93, "low_price": 1600.22, "month": "04", "start_price": 1600.9, "total_price": 30052820, "volume": 110171, "volume_price": 738322, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.8, "per": 85.52}, {"date": "20150410", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.73, "fluc_ratio": 1.16, "high_price": 1647.16, "last_price": 1637.66, "low_price": 1628.99, "month": "04", "start_price": 1632.08, "total_price": 30409347, "volume": 121705, "volume_price": 894788, "year": "2015", "dividend_ratio": 0.25, "pbr": 2.84, "per": 86.62}, {"date": "20150413", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.82, "fluc_ratio": 0.84, "high_price": 1655.46, "last_price": 1651.48, "low_price": 1633.39, "month": "04", "start_price": 1655.28, "total_price": 31035840, "volume": 125699, "volume_price": 1000924, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.86, "per": 87.36}, {"date": "20150414", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -24.84, "fluc_ratio": -1.5, "high_price": 1657.48, "last_price": 1626.64, "low_price": 1616.58, "month": "04", "start_price": 1656.67, "total_price": 30567205, "volume": 122400, "volume_price": 940600, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.82, "per": 83.18}, {"date": "20150415", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 42.15, "fluc_ratio": 2.59, "high_price": 1671.67, "last_price": 1668.79, "low_price": 1639.82, "month": "04", "start_price": 1640.3, "total_price": 31362348, "volume": 107978, "volume_price": 848902, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.9, "per": 85.3}, {"date": "20150416", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.34, "fluc_ratio": 0.2, "high_price": 1681.27, "last_price": 1672.13, "low_price": 1664.04, "month": "04", "start_price": 1679.79, "total_price": 31535445, "volume": 121752, "volume_price": 822525, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.9, "per": 85.11}, {"date": "20150417", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 28.08, "fluc_ratio": 1.68, "high_price": 1702.59, "last_price": 1700.21, "low_price": 1677, "month": "04", "start_price": 1680.32, "total_price": 32070108, "volume": 112770, "volume_price": 914727, "year": "2015", "dividend_ratio": 0.25, "pbr": 2.94, "per": 86.62}, {"date": "20150420", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.5, "fluc_ratio": -0.68, "high_price": 1693.68, "last_price": 1688.71, "low_price": 1677.35, "month": "04", "start_price": 1682.09, "total_price": 31932153, "volume": 101626, "volume_price": 871048, "year": "2015", "dividend_ratio": 0.25, "pbr": 2.92, "per": 86.04}, {"date": "20150421", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.87, "fluc_ratio": 1.83, "high_price": 1719.58, "last_price": 1719.58, "low_price": 1694.89, "month": "04", "start_price": 1702.71, "total_price": 32529866, "volume": 115465, "volume_price": 960205, "year": "2015", "dividend_ratio": 0.25, "pbr": 2.98, "per": 87.63}, {"date": "20150422", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -52.11, "fluc_ratio": -3.03, "high_price": 1729.14, "last_price": 1667.47, "low_price": 1598.93, "month": "04", "start_price": 1727.62, "total_price": 31544263, "volume": 165304, "volume_price": 1436040, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.89, "per": 84.97}, {"date": "20150423", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -40.82, "fluc_ratio": -2.45, "high_price": 1668.55, "last_price": 1626.65, "low_price": 1606.95, "month": "04", "start_price": 1668.55, "total_price": 30774832, "volume": 121387, "volume_price": 824451, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.82, "per": 82.89}, {"date": "20150424", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.15, "fluc_ratio": -0.32, "high_price": 1635.42, "last_price": 1621.5, "low_price": 1598.07, "month": "04", "start_price": 1624.96, "total_price": 30717943, "volume": 99464, "volume_price": 706779, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.81, "per": 82.35}, {"date": "20150427", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.34, "fluc_ratio": 1.32, "high_price": 1643.88, "last_price": 1642.84, "low_price": 1624.48, "month": "04", "start_price": 1626.35, "total_price": 31138570, "volume": 74633, "volume_price": 601859, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.85, "per": 83.45}, {"date": "20150428", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.49, "fluc_ratio": -0.76, "high_price": 1655.99, "last_price": 1630.35, "low_price": 1630.35, "month": "04", "start_price": 1650.56, "total_price": 30915807, "volume": 99815, "volume_price": 1446625, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.82, "per": 83.46}, {"date": "20150429", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.6, "fluc_ratio": -0.28, "high_price": 1636.06, "last_price": 1625.75, "low_price": 1606.06, "month": "04", "start_price": 1635.65, "total_price": 30828926, "volume": 90582, "volume_price": 923606, "year": "2015", "dividend_ratio": 0.26, "pbr": 2.82, "per": 83.23}, {"date": "20150430", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -23.99, "fluc_ratio": -1.48, "high_price": 1622.38, "last_price": 1601.76, "low_price": 1588.32, "month": "04", "start_price": 1621.72, "total_price": 30466507, "volume": 88729, "volume_price": 735000, "year": "2015", "dividend_ratio": 0.27, "pbr": 2.78, "per": 82.05}, {"date": "20150504", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.02, "fluc_ratio": -1.13, "high_price": 1612.17, "last_price": 1583.74, "low_price": 1569.2, "month": "05", "start_price": 1611.6, "total_price": 25600823, "volume": 73312, "volume_price": 544384, "year": "2015", "dividend_ratio": 0.27, "pbr": 2.61, "per": 149}, {"date": "20150506", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.88, "fluc_ratio": -1.13, "high_price": 1580.93, "last_price": 1565.86, "low_price": 1552.92, "month": "05", "start_price": 1572.64, "total_price": 25315326, "volume": 79717, "volume_price": 593006, "year": "2015", "dividend_ratio": 0.32, "pbr": 2.45, "per": 126.09}, {"date": "20150507", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.47, "fluc_ratio": 0.86, "high_price": 1581.51, "last_price": 1579.33, "low_price": 1525.14, "month": "05", "start_price": 1568.12, "total_price": 25557046, "volume": 73375, "volume_price": 593002, "year": "2015", "dividend_ratio": 0.32, "pbr": 2.48, "per": 126.99}, {"date": "20150508", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.82, "fluc_ratio": 1.63, "high_price": 1615.08, "last_price": 1605.15, "low_price": 1583.31, "month": "05", "start_price": 1587.16, "total_price": 25978788, "volume": 67227, "volume_price": 606819, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.52, "per": 129.09}, {"date": "20150511", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 44.3, "fluc_ratio": 2.76, "high_price": 1650.46, "last_price": 1649.45, "low_price": 1616.41, "month": "05", "start_price": 1621.47, "total_price": 26704750, "volume": 82095, "volume_price": 642534, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.59, "per": 132.67}, {"date": "20150512", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.84, "fluc_ratio": -0.05, "high_price": 1669.67, "last_price": 1648.61, "low_price": 1641.66, "month": "05", "start_price": 1658.49, "total_price": 26690487, "volume": 87704, "volume_price": 700915, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.58, "per": 133.07}, {"date": "20150513", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.25, "fluc_ratio": 1.11, "high_price": 1667.64, "last_price": 1666.86, "low_price": 1635.28, "month": "05", "start_price": 1649.16, "total_price": 27002059, "volume": 83462, "volume_price": 609147, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.61, "per": 134.89}, {"date": "20150514", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.67, "fluc_ratio": 0.34, "high_price": 1685.01, "last_price": 1672.53, "low_price": 1668.74, "month": "05", "start_price": 1672.82, "total_price": 27120321, "volume": 82582, "volume_price": 678241, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.62, "per": 134.21}, {"date": "20150515", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.81, "fluc_ratio": 1.06, "high_price": 1697.86, "last_price": 1690.34, "low_price": 1680.56, "month": "05", "start_price": 1685.52, "total_price": 27416770, "volume": 92143, "volume_price": 849827, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.65, "per": 135.67}, {"date": "20150518", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.99, "fluc_ratio": 0.89, "high_price": 1712.26, "last_price": 1705.33, "low_price": 1698.34, "month": "05", "start_price": 1707.14, "total_price": 27665102, "volume": 104238, "volume_price": 959133, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.67, "per": 136.98}, {"date": "20150519", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.97, "fluc_ratio": -0.58, "high_price": 1722.55, "last_price": 1695.36, "low_price": 1690.55, "month": "05", "start_price": 1721.86, "total_price": 27503430, "volume": 92830, "volume_price": 837971, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.66, "per": 136.18}, {"date": "20150520", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 41.82, "fluc_ratio": 2.47, "high_price": 1742.38, "last_price": 1737.18, "low_price": 1712.61, "month": "05", "start_price": 1713.7, "total_price": 28183532, "volume": 97805, "volume_price": 994230, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.72, "per": 139.54}, {"date": "20150521", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.79, "fluc_ratio": 0.51, "high_price": 1755.72, "last_price": 1745.97, "low_price": 1720.27, "month": "05", "start_price": 1753.11, "total_price": 28333792, "volume": 94625, "volume_price": 826571, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.74, "per": 140.38}, {"date": "20150522", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.31, "fluc_ratio": 0.02, "high_price": 1766.46, "last_price": 1746.28, "low_price": 1739.6, "month": "05", "start_price": 1758.53, "total_price": 28354332, "volume": 90050, "volume_price": 756323, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.74, "per": 140.4}, {"date": "20150526", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.25, "fluc_ratio": -0.82, "high_price": 1763.87, "last_price": 1732.03, "low_price": 1725.19, "month": "05", "start_price": 1750, "total_price": 28124261, "volume": 77916, "volume_price": 609210, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.72, "per": 139.26}, {"date": "20150527", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.1, "fluc_ratio": -0.7, "high_price": 1731.72, "last_price": 1719.93, "low_price": 1697.21, "month": "05", "start_price": 1725.7, "total_price": 27931997, "volume": 79534, "volume_price": 622839, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.7, "per": 138.42}, {"date": "20150528", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.58, "fluc_ratio": 0.79, "high_price": 1747.88, "last_price": 1733.51, "low_price": 1725.29, "month": "05", "start_price": 1733.19, "total_price": 28154225, "volume": 77735, "volume_price": 663267, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.72, "per": 139.58}, {"date": "20150529", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.19, "fluc_ratio": 0.01, "high_price": 1750.76, "last_price": 1733.7, "low_price": 1732.66, "month": "05", "start_price": 1735.65, "total_price": 28161279, "volume": 94880, "volume_price": 749723, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.72, "per": 139.69}, {"date": "20150601", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.84, "fluc_ratio": 1.09, "high_price": 1754.58, "last_price": 1752.54, "low_price": 1714.43, "month": "06", "start_price": 1742.58, "total_price": 28468061, "volume": 104298, "volume_price": 862599, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.75, "per": 141.2}, {"date": "20150602", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20.95, "fluc_ratio": -1.2, "high_price": 1766.07, "last_price": 1731.59, "low_price": 1729.34, "month": "06", "start_price": 1763.24, "total_price": 28081211, "volume": 106083, "volume_price": 870857, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.73, "per": 134.83}, {"date": "20150603", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -29.12, "fluc_ratio": -1.68, "high_price": 1740.07, "last_price": 1702.47, "low_price": 1689.27, "month": "06", "start_price": 1725.66, "total_price": 27621856, "volume": 136233, "volume_price": 1158686, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.68, "per": 132.6}, {"date": "20150604", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.41, "fluc_ratio": 0.73, "high_price": 1723.57, "last_price": 1714.88, "low_price": 1710.83, "month": "06", "start_price": 1715.95, "total_price": 27823152, "volume": 134646, "volume_price": 969376, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.7, "per": 133.57}, {"date": "20150605", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.31, "fluc_ratio": 0.72, "high_price": 1727.91, "last_price": 1727.19, "low_price": 1705.28, "month": "06", "start_price": 1711.94, "total_price": 28010890, "volume": 144873, "volume_price": 893291, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.72, "per": 135.78}, {"date": "20150608", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.36, "fluc_ratio": 1.06, "high_price": 1751.46, "last_price": 1745.55, "low_price": 1737.93, "month": "06", "start_price": 1740.06, "total_price": 28308821, "volume": 102818, "volume_price": 784099, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.75, "per": 137.25}, {"date": "20150609", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.86, "fluc_ratio": 0.39, "high_price": 1752.65, "last_price": 1752.41, "low_price": 1739.25, "month": "06", "start_price": 1750.82, "total_price": 28424267, "volume": 99855, "volume_price": 796120, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.76, "per": 137.8}, {"date": "20150610", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.11, "fluc_ratio": -0.29, "high_price": 1773.75, "last_price": 1747.3, "low_price": 1738.68, "month": "06", "start_price": 1763.27, "total_price": 28344428, "volume": 93310, "volume_price": 734646, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.76, "per": 137.36}, {"date": "20150611", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 27.22, "fluc_ratio": 1.56, "high_price": 1785.14, "last_price": 1774.52, "low_price": 1749.59, "month": "06", "start_price": 1764, "total_price": 28815111, "volume": 95131, "volume_price": 819735, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.8, "per": 139.56}, {"date": "20150612", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20.99, "fluc_ratio": -1.18, "high_price": 1797.27, "last_price": 1753.53, "low_price": 1747.18, "month": "06", "start_price": 1786.15, "total_price": 27543704, "volume": 86523, "volume_price": 829213, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.8, "per": 201.96}, {"date": "20150615", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.53, "fluc_ratio": 0.83, "high_price": 1778.46, "last_price": 1768.06, "low_price": 1729.95, "month": "06", "start_price": 1743.51, "total_price": 27777203, "volume": 78173, "volume_price": 757474, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.82, "per": 203.87}, {"date": "20150616", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.03, "fluc_ratio": 0.4, "high_price": 1780.17, "last_price": 1775.09, "low_price": 1723.15, "month": "06", "start_price": 1767.89, "total_price": 27942702, "volume": 109518, "volume_price": 922489, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.83, "per": 203.88}, {"date": "20150617", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.93, "fluc_ratio": 0.73, "high_price": 1790.12, "last_price": 1788.02, "low_price": 1773.73, "month": "06", "start_price": 1787.74, "total_price": 28224902, "volume": 99860, "volume_price": 984102, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.86, "per": 205.36}, {"date": "20150618", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 46, "fluc_ratio": 2.57, "high_price": 1834.31, "last_price": 1834.02, "low_price": 1805.2, "month": "06", "start_price": 1805.2, "total_price": 28950894, "volume": 95555, "volume_price": 902332, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.93, "per": 198.68}, {"date": "20150619", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.12, "fluc_ratio": 0.55, "high_price": 1853.62, "last_price": 1844.14, "low_price": 1830.59, "month": "06", "start_price": 1851.87, "total_price": 29100980, "volume": 107185, "volume_price": 959751, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.94, "per": 199.78}, {"date": "20150622", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.14, "fluc_ratio": -0.12, "high_price": 1854.03, "last_price": 1842, "low_price": 1829.95, "month": "06", "start_price": 1849.06, "total_price": 29071226, "volume": 90340, "volume_price": 808110, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.94, "per": 199.8}, {"date": "20150623", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.21, "fluc_ratio": 0.93, "high_price": 1867.63, "last_price": 1859.21, "low_price": 1850.37, "month": "06", "start_price": 1861.56, "total_price": 29346335, "volume": 98851, "volume_price": 937409, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.97, "per": 201.9}, {"date": "20150624", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.68, "fluc_ratio": 1.65, "high_price": 1890.82, "last_price": 1889.89, "low_price": 1861.17, "month": "06", "start_price": 1866.31, "total_price": 29832514, "volume": 97090, "volume_price": 901852, "year": "2015", "dividend_ratio": 0.28, "pbr": 3.01, "per": 205.38}, {"date": "20150625", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 22.98, "fluc_ratio": 1.22, "high_price": 1915.09, "last_price": 1912.87, "low_price": 1885.29, "month": "06", "start_price": 1892.36, "total_price": 30192985, "volume": 88775, "volume_price": 838684, "year": "2015", "dividend_ratio": 0.28, "pbr": 3.05, "per": 207.84}, {"date": "20150626", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.32, "fluc_ratio": -0.7, "high_price": 1928.78, "last_price": 1899.55, "low_price": 1899.55, "month": "06", "start_price": 1918.75, "total_price": 30239849, "volume": 96316, "volume_price": 912687, "year": "2015", "dividend_ratio": 0.28, "pbr": 3.03, "per": 208.85}, {"date": "20150629", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -63.04, "fluc_ratio": -3.32, "high_price": 1881.65, "last_price": 1836.51, "low_price": 1832.17, "month": "06", "start_price": 1854.4, "total_price": 29236907, "volume": 83796, "volume_price": 773713, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.93, "per": 196.58}, {"date": "20150630", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 22.34, "fluc_ratio": 1.22, "high_price": 1863.08, "last_price": 1858.85, "low_price": 1782.22, "month": "06", "start_price": 1823.03, "total_price": 29687103, "volume": 77511, "volume_price": 720294, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.98, "per": 192.87}, {"date": "20150701", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 37.89, "fluc_ratio": 2.04, "high_price": 1897.96, "last_price": 1896.74, "low_price": 1870.64, "month": "07", "start_price": 1871.61, "total_price": 30294733, "volume": 77710, "volume_price": 729450, "year": "2015", "dividend_ratio": 0.28, "pbr": 3.04, "per": 183}, {"date": "20150702", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.22, "fluc_ratio": 1.38, "high_price": 1929.84, "last_price": 1922.96, "low_price": 1905.92, "month": "07", "start_price": 1914.23, "total_price": 30672229, "volume": 92444, "volume_price": 820489, "year": "2015", "dividend_ratio": 0.28, "pbr": 3.09, "per": 160.76}, {"date": "20150703", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.31, "fluc_ratio": -0.64, "high_price": 1935.22, "last_price": 1910.65, "low_price": 1902.05, "month": "07", "start_price": 1934.25, "total_price": 30478166, "volume": 88338, "volume_price": 858694, "year": "2015", "dividend_ratio": 0.28, "pbr": 3.07, "per": 159.74}, {"date": "20150706", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -52.24, "fluc_ratio": -2.73, "high_price": 1904.46, "last_price": 1858.41, "low_price": 1857.77, "month": "07", "start_price": 1878.27, "total_price": 29697418, "volume": 88451, "volume_price": 777168, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.99, "per": 155.74}, {"date": "20150707", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -92.18, "fluc_ratio": -4.96, "high_price": 1890.63, "last_price": 1766.23, "low_price": 1739.52, "month": "07", "start_price": 1887.33, "total_price": 28223550, "volume": 94409, "volume_price": 925114, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.84, "per": 147.99}, {"date": "20150708", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.58, "fluc_ratio": 0.15, "high_price": 1798.83, "last_price": 1768.81, "low_price": 1729.85, "month": "07", "start_price": 1779.68, "total_price": 28267606, "volume": 76893, "volume_price": 713091, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.84, "per": 148.2}, {"date": "20150709", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.51, "fluc_ratio": 0.03, "high_price": 1772.53, "last_price": 1769.32, "low_price": 1677.12, "month": "07", "start_price": 1736.45, "total_price": 28285726, "volume": 71636, "volume_price": 615256, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.85, "per": 148.21}, {"date": "20150710", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.79, "fluc_ratio": 0.84, "high_price": 1814.69, "last_price": 1784.11, "low_price": 1769.88, "month": "07", "start_price": 1794.29, "total_price": 28538055, "volume": 59377, "volume_price": 542401, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.87, "per": 148.96}, {"date": "20150713", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 47.15, "fluc_ratio": 2.64, "high_price": 1832.11, "last_price": 1831.26, "low_price": 1788.36, "month": "07", "start_price": 1792.12, "total_price": 29298815, "volume": 60052, "volume_price": 465746, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.94, "per": 152.4}, {"date": "20150714", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.47, "fluc_ratio": 0.79, "high_price": 1854.06, "last_price": 1845.73, "low_price": 1831.17, "month": "07", "start_price": 1854.06, "total_price": 29533944, "volume": 69747, "volume_price": 524214, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.97, "per": 153.44}, {"date": "20150715", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.24, "fluc_ratio": 0.39, "high_price": 1859.22, "last_price": 1852.97, "low_price": 1845.52, "month": "07", "start_price": 1857.45, "total_price": 29651053, "volume": 72271, "volume_price": 552470, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.98, "per": 154.18}, {"date": "20150716", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.82, "fluc_ratio": 0.58, "high_price": 1867.82, "last_price": 1863.79, "low_price": 1846.56, "month": "07", "start_price": 1858.68, "total_price": 29827147, "volume": 87475, "volume_price": 624254, "year": "2015", "dividend_ratio": 0.29, "pbr": 3.0, "per": 155.13}, {"date": "20150717", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.73, "fluc_ratio": 0.47, "high_price": 1886.07, "last_price": 1872.52, "low_price": 1861.46, "month": "07", "start_price": 1874.62, "total_price": 30002916, "volume": 115233, "volume_price": 700092, "year": "2015", "dividend_ratio": 0.28, "pbr": 3.01, "per": 156.19}, {"date": "20150720", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 31.34, "fluc_ratio": 1.67, "high_price": 1904.78, "last_price": 1903.86, "low_price": 1883.71, "month": "07", "start_price": 1889.56, "total_price": 30504674, "volume": 68746, "volume_price": 568219, "year": "2015", "dividend_ratio": 0.28, "pbr": 3.06, "per": 158.76}, {"date": "20150721", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.34, "fluc_ratio": 0.18, "high_price": 1920.96, "last_price": 1907.2, "low_price": 1889.79, "month": "07", "start_price": 1917.96, "total_price": 30558269, "volume": 83504, "volume_price": 670653, "year": "2015", "dividend_ratio": 0.28, "pbr": 3.07, "per": 159.03}, {"date": "20150722", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.53, "fluc_ratio": -0.92, "high_price": 1910.59, "last_price": 1889.67, "low_price": 1889.67, "month": "07", "start_price": 1902.87, "total_price": 30278241, "volume": 79548, "volume_price": 649792, "year": "2015", "dividend_ratio": 0.28, "pbr": 3.04, "per": 157.58}, {"date": "20150723", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.87, "fluc_ratio": 0.68, "high_price": 1905.45, "last_price": 1902.54, "low_price": 1883.62, "month": "07", "start_price": 1902.42, "total_price": 30483721, "volume": 78046, "volume_price": 615824, "year": "2015", "dividend_ratio": 0.28, "pbr": 3.06, "per": 158.67}, {"date": "20150724", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.28, "fluc_ratio": -0.17, "high_price": 1908.65, "last_price": 1899.26, "low_price": 1893.06, "month": "07", "start_price": 1903.49, "total_price": 30435429, "volume": 66055, "volume_price": 588018, "year": "2015", "dividend_ratio": 0.28, "pbr": 3.05, "per": 159.18}, {"date": "20150727", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -79.45, "fluc_ratio": -4.18, "high_price": 1888.91, "last_price": 1819.81, "low_price": 1819.81, "month": "07", "start_price": 1888.91, "total_price": 29163840, "volume": 69152, "volume_price": 637551, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.93, "per": 152.23}, {"date": "20150728", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -27.15, "fluc_ratio": -1.49, "high_price": 1806.04, "last_price": 1792.66, "low_price": 1739.21, "month": "07", "start_price": 1793.67, "total_price": 28724797, "volume": 78084, "volume_price": 712582, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.88, "per": 149.96}, {"date": "20150729", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -34.64, "fluc_ratio": -1.93, "high_price": 1821.31, "last_price": 1758.02, "low_price": 1758.02, "month": "07", "start_price": 1806.23, "total_price": 28054120, "volume": 70724, "volume_price": 608549, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.83, "per": 155.97}, {"date": "20150730", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -62.12, "fluc_ratio": -3.53, "high_price": 1783.25, "last_price": 1695.9, "low_price": 1692.95, "month": "07", "start_price": 1774.47, "total_price": 27261246, "volume": 74898, "volume_price": 767249, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.73, "per": 150.45}, {"date": "20150731", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 40.23, "fluc_ratio": 2.37, "high_price": 1738.19, "last_price": 1736.13, "low_price": 1674.7, "month": "07", "start_price": 1700.27, "total_price": 27909398, "volume": 47655, "volume_price": 434706, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.8, "per": 149.94}, {"date": "20150803", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -37.58, "fluc_ratio": -2.16, "high_price": 1751.54, "last_price": 1698.55, "low_price": 1698.33, "month": "08", "start_price": 1743.41, "total_price": 27046113, "volume": 49248, "volume_price": 428585, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.73, "per": 154.33}, {"date": "20150804", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 29.43, "fluc_ratio": 1.73, "high_price": 1728.06, "last_price": 1727.98, "low_price": 1680.69, "month": "08", "start_price": 1690.96, "total_price": 27515748, "volume": 46103, "volume_price": 386642, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.77, "per": 157.02}, {"date": "20150805", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 34.72, "fluc_ratio": 2.01, "high_price": 1763.72, "last_price": 1762.7, "low_price": 1734.13, "month": "08", "start_price": 1737.45, "total_price": 28120377, "volume": 60392, "volume_price": 542202, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.83, "per": 160.19}, {"date": "20150806", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.85, "fluc_ratio": 1.35, "high_price": 1789.66, "last_price": 1786.55, "low_price": 1770.07, "month": "08", "start_price": 1776.77, "total_price": 28480489, "volume": 57027, "volume_price": 539240, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.87, "per": 163.08}, {"date": "20150807", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.93, "fluc_ratio": -0.11, "high_price": 1785.62, "last_price": 1784.62, "low_price": 1763.21, "month": "08", "start_price": 1772.4, "total_price": 28807284, "volume": 50520, "volume_price": 412173, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.86, "per": 162.9}, {"date": "20150810", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.92, "fluc_ratio": -1.23, "high_price": 1792.52, "last_price": 1762.7, "low_price": 1758.99, "month": "08", "start_price": 1790.75, "total_price": 28457873, "volume": 47650, "volume_price": 548936, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.85, "per": 155.44}, {"date": "20150811", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -35.07, "fluc_ratio": -1.99, "high_price": 1780.42, "last_price": 1727.63, "low_price": 1724.07, "month": "08", "start_price": 1777.92, "total_price": 27886617, "volume": 78518, "volume_price": 586403, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.8, "per": 152.33}, {"date": "20150812", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -63.09, "fluc_ratio": -3.65, "high_price": 1718.11, "last_price": 1664.54, "low_price": 1597.05, "month": "08", "start_price": 1717.07, "total_price": 26894508, "volume": 79811, "volume_price": 634788, "year": "2015", "dividend_ratio": 0.32, "pbr": 2.7, "per": 146.74}, {"date": "20150813", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 37.11, "fluc_ratio": 2.23, "high_price": 1706.45, "last_price": 1701.65, "low_price": 1650.96, "month": "08", "start_price": 1664.79, "total_price": 27503940, "volume": 65809, "volume_price": 494278, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.75, "per": 151.11}, {"date": "20150817", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.65, "fluc_ratio": -0.21, "high_price": 1718.96, "last_price": 1698, "low_price": 1696.34, "month": "08", "start_price": 1707.09, "total_price": 27453056, "volume": 69132, "volume_price": 492888, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.75, "per": 150.91}, {"date": "20150818", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -58.41, "fluc_ratio": -3.44, "high_price": 1710.99, "last_price": 1639.59, "low_price": 1638.47, "month": "08", "start_price": 1704.92, "total_price": 26581107, "volume": 65973, "volume_price": 473463, "year": "2015", "dividend_ratio": 0.32, "pbr": 2.66, "per": 142.82}, {"date": "20150819", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -69.71, "fluc_ratio": -4.25, "high_price": 1618.29, "last_price": 1569.88, "low_price": 1520.81, "month": "08", "start_price": 1617.42, "total_price": 25451501, "volume": 83251, "volume_price": 568207, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.54, "per": 136.88}, {"date": "20150820", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -32.81, "fluc_ratio": -2.09, "high_price": 1593.33, "last_price": 1537.07, "low_price": 1537.05, "month": "08", "start_price": 1556.06, "total_price": 24917617, "volume": 51960, "volume_price": 404773, "year": "2015", "dividend_ratio": 0.34, "pbr": 2.49, "per": 134.01}, {"date": "20150821", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -78.79, "fluc_ratio": -5.13, "high_price": 1489.28, "last_price": 1458.28, "low_price": 1431.51, "month": "08", "start_price": 1463.15, "total_price": 23643881, "volume": 103661, "volume_price": 570513, "year": "2015", "dividend_ratio": 0.36, "pbr": 2.36, "per": 127.23}, {"date": "20150824", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -36.47, "fluc_ratio": -2.5, "high_price": 1495.11, "last_price": 1421.81, "low_price": 1417.6, "month": "08", "start_price": 1447.89, "total_price": 23147027, "volume": 93426, "volume_price": 514603, "year": "2015", "dividend_ratio": 0.37, "pbr": 2.31, "per": 124.02}, {"date": "20150825", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 69.77, "fluc_ratio": 4.91, "high_price": 1497.15, "last_price": 1491.58, "low_price": 1417.21, "month": "08", "start_price": 1447.87, "total_price": 24232469, "volume": 75608, "volume_price": 463747, "year": "2015", "dividend_ratio": 0.35, "pbr": 2.42, "per": 127.03}, {"date": "20150826", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 46.74, "fluc_ratio": 3.13, "high_price": 1538.32, "last_price": 1538.32, "low_price": 1494.08, "month": "08", "start_price": 1495.8, "total_price": 25018368, "volume": 63020, "volume_price": 476701, "year": "2015", "dividend_ratio": 0.34, "pbr": 2.5, "per": 132.54}, {"date": "20150827", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.37, "fluc_ratio": 1.97, "high_price": 1586.78, "last_price": 1568.69, "low_price": 1551.22, "month": "08", "start_price": 1562.74, "total_price": 25507075, "volume": 66790, "volume_price": 434944, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.55, "per": 141.53}, {"date": "20150828", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 33.71, "fluc_ratio": 2.15, "high_price": 1609, "last_price": 1602.4, "low_price": 1594.72, "month": "08", "start_price": 1596.41, "total_price": 26061589, "volume": 64976, "volume_price": 407137, "year": "2015", "dividend_ratio": 0.32, "pbr": 2.6, "per": 144.63}, {"date": "20150831", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.48, "fluc_ratio": -0.09, "high_price": 1614.2, "last_price": 1600.92, "low_price": 1593.06, "month": "08", "start_price": 1612.55, "total_price": 25935180, "volume": 51656, "volume_price": 352858, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.6, "per": 144.5}, {"date": "20150901", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -33.79, "fluc_ratio": -2.11, "high_price": 1612.78, "last_price": 1567.13, "low_price": 1567.13, "month": "09", "start_price": 1601.54, "total_price": 25395242, "volume": 74103, "volume_price": 473789, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.54, "per": 141.43}, {"date": "20150902", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.55, "fluc_ratio": 1.06, "high_price": 1583.68, "last_price": 1583.68, "low_price": 1530.27, "month": "09", "start_price": 1535.08, "total_price": 25670650, "volume": 93722, "volume_price": 576907, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.57, "per": 142.93}, {"date": "20150903", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.62, "fluc_ratio": 0.04, "high_price": 1613.38, "last_price": 1584.3, "low_price": 1582.51, "month": "09", "start_price": 1608.51, "total_price": 25685496, "volume": 91348, "volume_price": 576460, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.57, "per": 143.49}, {"date": "20150904", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -73.88, "fluc_ratio": -4.66, "high_price": 1598.17, "last_price": 1510.42, "low_price": 1504.12, "month": "09", "start_price": 1594.35, "total_price": 24525852, "volume": 74936, "volume_price": 501924, "year": "2015", "dividend_ratio": 0.35, "pbr": 2.45, "per": 136.57}, {"date": "20150907", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.86, "fluc_ratio": -0.59, "high_price": 1530.55, "last_price": 1501.56, "low_price": 1478.59, "month": "09", "start_price": 1506.7, "total_price": 24376321, "volume": 67127, "volume_price": 445443, "year": "2015", "dividend_ratio": 0.35, "pbr": 2.44, "per": 135.8}, {"date": "20150908", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -31.81, "fluc_ratio": -2.12, "high_price": 1520.17, "last_price": 1469.75, "low_price": 1456.67, "month": "09", "start_price": 1507.99, "total_price": 23865669, "volume": 69098, "volume_price": 454321, "year": "2015", "dividend_ratio": 0.35, "pbr": 2.39, "per": 132.91}, {"date": "20150909", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 75.75, "fluc_ratio": 5.15, "high_price": 1545.88, "last_price": 1545.5, "low_price": 1501.52, "month": "09", "start_price": 1502.03, "total_price": 25107852, "volume": 59398, "volume_price": 474658, "year": "2015", "dividend_ratio": 0.34, "pbr": 2.51, "per": 139.64}, {"date": "20150910", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.78, "fluc_ratio": 1.28, "high_price": 1565.44, "last_price": 1565.28, "low_price": 1527.12, "month": "09", "start_price": 1530.11, "total_price": 25429880, "volume": 57661, "volume_price": 355114, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.54, "per": 141.49}, {"date": "20150911", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -26.06, "fluc_ratio": -1.66, "high_price": 1568.16, "last_price": 1539.22, "low_price": 1525.1, "month": "09", "start_price": 1567.5, "total_price": 26195688, "volume": 58844, "volume_price": 371249, "year": "2015", "dividend_ratio": 0.32, "pbr": 2.52, "per": 142.33}, {"date": "20150914", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.71, "fluc_ratio": -1.02, "high_price": 1550.76, "last_price": 1523.51, "low_price": 1514.6, "month": "09", "start_price": 1550.76, "total_price": 25941867, "volume": 74090, "volume_price": 412768, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.49, "per": 141.54}, {"date": "20150915", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.81, "fluc_ratio": 0.91, "high_price": 1539.98, "last_price": 1537.32, "low_price": 1523.21, "month": "09", "start_price": 1525.04, "total_price": 26235035, "volume": 81164, "volume_price": 422680, "year": "2015", "dividend_ratio": 0.32, "pbr": 2.51, "per": 144.31}, {"date": "20150916", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 31.31, "fluc_ratio": 2.04, "high_price": 1569.74, "last_price": 1568.63, "low_price": 1551.01, "month": "09", "start_price": 1556.72, "total_price": 26747097, "volume": 98183, "volume_price": 483622, "year": "2015", "dividend_ratio": 0.32, "pbr": 2.56, "per": 147.35}, {"date": "20150917", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.4, "fluc_ratio": -0.79, "high_price": 1581.89, "last_price": 1556.23, "low_price": 1554.58, "month": "09", "start_price": 1581.2, "total_price": 26532276, "volume": 123550, "volume_price": 617572, "year": "2015", "dividend_ratio": 0.32, "pbr": 2.54, "per": 146.63}, {"date": "20150918", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 56.7, "fluc_ratio": 3.64, "high_price": 1612.95, "last_price": 1612.93, "low_price": 1571.45, "month": "09", "start_price": 1571.45, "total_price": 27497717, "volume": 163268, "volume_price": 752467, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.63, "per": 152.05}, {"date": "20150921", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.67, "fluc_ratio": 0.79, "high_price": 1627.13, "last_price": 1625.6, "low_price": 1601.96, "month": "09", "start_price": 1602.98, "total_price": 27723928, "volume": 181948, "volume_price": 784050, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.66, "per": 153.37}, {"date": "20150922", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.33, "fluc_ratio": 0.94, "high_price": 1646.43, "last_price": 1640.93, "low_price": 1624.39, "month": "09", "start_price": 1632.2, "total_price": 28079014, "volume": 284867, "volume_price": 1152563, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.68, "per": 154.89}, {"date": "20150923", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -28.48, "fluc_ratio": -1.74, "high_price": 1647.37, "last_price": 1612.45, "low_price": 1612.45, "month": "09", "start_price": 1630.01, "total_price": 27706325, "volume": 201827, "volume_price": 946058, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.63, "per": 145.33}, {"date": "20150924", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.39, "fluc_ratio": 0.95, "high_price": 1634.01, "last_price": 1627.84, "low_price": 1620.72, "month": "09", "start_price": 1628.6, "total_price": 27972199, "volume": 194936, "volume_price": 876281, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.66, "per": 143.18}, {"date": "20150925", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.45, "fluc_ratio": -0.27, "high_price": 1634.09, "last_price": 1623.39, "low_price": 1605.92, "month": "09", "start_price": 1632.57, "total_price": 27949087, "volume": 133721, "volume_price": 631971, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.65, "per": 143.16}, {"date": "20150930", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.91, "fluc_ratio": -0.98, "high_price": 1614.16, "last_price": 1607.48, "low_price": 1583.72, "month": "09", "start_price": 1599.4, "total_price": 27679230, "volume": 156757, "volume_price": 694045, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.63, "per": 135.15}, {"date": "20151001", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.18, "fluc_ratio": 1.26, "high_price": 1631.16, "last_price": 1627.66, "low_price": 1618.74, "month": "10", "start_price": 1624.8, "total_price": 28274931, "volume": 148107, "volume_price": 639694, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.66, "per": 137.76}, {"date": "20151002", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.82, "fluc_ratio": 0.23, "high_price": 1646.38, "last_price": 1631.48, "low_price": 1628.18, "month": "10", "start_price": 1636.97, "total_price": 28345307, "volume": 96202, "volume_price": 523331, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.67, "per": 138.21}, {"date": "20151005", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.63, "fluc_ratio": 0.59, "high_price": 1653.19, "last_price": 1641.11, "low_price": 1641.11, "month": "10", "start_price": 1650.49, "total_price": 28522298, "volume": 105282, "volume_price": 535282, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.68, "per": 139.18}, {"date": "20151006", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.4, "fluc_ratio": -0.63, "high_price": 1658.9, "last_price": 1630.71, "low_price": 1630.71, "month": "10", "start_price": 1656.79, "total_price": 28345357, "volume": 116903, "volume_price": 653758, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.67, "per": 138.46}, {"date": "20151007", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -26.52, "fluc_ratio": -1.63, "high_price": 1633.73, "last_price": 1604.19, "low_price": 1601.02, "month": "10", "start_price": 1633.62, "total_price": 27882355, "volume": 92078, "volume_price": 517608, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.62, "per": 136.27}, {"date": "20151008", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.43, "fluc_ratio": -0.4, "high_price": 1622.37, "last_price": 1597.76, "low_price": 1586.7, "month": "10", "start_price": 1616.57, "total_price": 27770824, "volume": 79442, "volume_price": 448754, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.61, "per": 135.69}, {"date": "20151012", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.54, "fluc_ratio": -0.41, "high_price": 1606.59, "last_price": 1591.22, "low_price": 1590.31, "month": "10", "start_price": 1604.5, "total_price": 27658086, "volume": 77350, "volume_price": 413935, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.6, "per": 135.05}, {"date": "20151013", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.34, "fluc_ratio": -0.15, "high_price": 1597.44, "last_price": 1588.88, "low_price": 1580.47, "month": "10", "start_price": 1593.02, "total_price": 27621774, "volume": 100757, "volume_price": 472771, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.6, "per": 134.96}, {"date": "20151014", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.3, "fluc_ratio": -0.33, "high_price": 1591.9, "last_price": 1583.58, "low_price": 1581.01, "month": "10", "start_price": 1589.83, "total_price": 27533423, "volume": 73925, "volume_price": 397707, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.59, "per": 134.57}, {"date": "20151015", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 35.07, "fluc_ratio": 2.21, "high_price": 1620.69, "last_price": 1618.65, "low_price": 1585.92, "month": "10", "start_price": 1586.08, "total_price": 28154102, "volume": 161005, "volume_price": 643835, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.65, "per": 137.43}, {"date": "20151016", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.26, "fluc_ratio": 1, "high_price": 1640.32, "last_price": 1634.91, "low_price": 1630.87, "month": "10", "start_price": 1632.08, "total_price": 28441594, "volume": 99345, "volume_price": 539894, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.67, "per": 138.73}, {"date": "20151019", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.83, "fluc_ratio": 0.85, "high_price": 1651.55, "last_price": 1648.74, "low_price": 1642.22, "month": "10", "start_price": 1645.48, "total_price": 28679818, "volume": 97188, "volume_price": 586208, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.7, "per": 139.82}, {"date": "20151020", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.53, "fluc_ratio": 1.49, "high_price": 1673.77, "last_price": 1673.27, "low_price": 1654.22, "month": "10", "start_price": 1655.52, "total_price": 29126159, "volume": 160578, "volume_price": 836660, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.74, "per": 143.19}, {"date": "20151021", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.07, "fluc_ratio": -0.78, "high_price": 1686.66, "last_price": 1660.2, "low_price": 1660.2, "month": "10", "start_price": 1680.29, "total_price": 28913094, "volume": 140150, "volume_price": 758394, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.71, "per": 142.37}, {"date": "20151022", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.01, "fluc_ratio": -0.48, "high_price": 1661.95, "last_price": 1652.19, "low_price": 1645.65, "month": "10", "start_price": 1659.09, "total_price": 28848999, "volume": 215835, "volume_price": 837858, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.7, "per": 141.52}, {"date": "20151023", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.72, "fluc_ratio": 0.23, "high_price": 1673.27, "last_price": 1655.91, "low_price": 1653.78, "month": "10", "start_price": 1668.68, "total_price": 28937661, "volume": 124806, "volume_price": 600217, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.7, "per": 137.14}, {"date": "20151026", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.73, "fluc_ratio": 1.07, "high_price": 1674.07, "last_price": 1673.64, "low_price": 1661.64, "month": "10", "start_price": 1667.4, "total_price": 29247499, "volume": 115044, "volume_price": 596889, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.73, "per": 138.61}, {"date": "20151027", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.01, "fluc_ratio": -0.18, "high_price": 1683.51, "last_price": 1670.63, "low_price": 1669.34, "month": "10", "start_price": 1680.18, "total_price": 29201026, "volume": 122890, "volume_price": 782085, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.73, "per": 138.98}, {"date": "20151028", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.42, "fluc_ratio": 0.26, "high_price": 1677.19, "last_price": 1675.05, "low_price": 1668.08, "month": "10", "start_price": 1676.41, "total_price": 29279244, "volume": 126984, "volume_price": 778253, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.73, "per": 139.4}, {"date": "20151029", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.36, "fluc_ratio": 0.8, "high_price": 1701.66, "last_price": 1688.41, "low_price": 1684.4, "month": "10", "start_price": 1687.39, "total_price": 29487976, "volume": 142937, "volume_price": 777353, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.76, "per": 142.24}, {"date": "20151030", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.16, "fluc_ratio": -1.13, "high_price": 1691.28, "last_price": 1669.25, "low_price": 1661.91, "month": "10", "start_price": 1690.46, "total_price": 29171559, "volume": 99524, "volume_price": 661599, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.73, "per": 141.17}, {"date": "20151102", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.87, "fluc_ratio": -0.71, "high_price": 1674.96, "last_price": 1657.38, "low_price": 1657.36, "month": "11", "start_price": 1674.3, "total_price": 28974455, "volume": 91232, "volume_price": 575825, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.71, "per": 139.66}, {"date": "20151103", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.98, "fluc_ratio": -0.42, "high_price": 1669.81, "last_price": 1650.4, "low_price": 1643.17, "month": "11", "start_price": 1667.97, "total_price": 28856423, "volume": 86791, "volume_price": 541183, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.69, "per": 139.52}, {"date": "20151104", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.26, "fluc_ratio": 0.44, "high_price": 1658.25, "last_price": 1657.66, "low_price": 1644.7, "month": "11", "start_price": 1655.27, "total_price": 28990993, "volume": 91522, "volume_price": 499256, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.71, "per": 139.98}, {"date": "20151105", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.25, "fluc_ratio": 1.1, "high_price": 1675.99, "last_price": 1675.91, "low_price": 1660.37, "month": "11", "start_price": 1663.29, "total_price": 29243001, "volume": 74467, "volume_price": 502732, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.74, "per": 141.51}, {"date": "20151106", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.42, "fluc_ratio": -0.03, "high_price": 1687.06, "last_price": 1675.49, "low_price": 1670.21, "month": "11", "start_price": 1686.78, "total_price": 29239080, "volume": 73614, "volume_price": 505597, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.73, "per": 141.36}, {"date": "20151109", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -67.71, "fluc_ratio": -4.04, "high_price": 1676.86, "last_price": 1607.78, "low_price": 1607.78, "month": "11", "start_price": 1675.64, "total_price": 28072446, "volume": 84100, "volume_price": 515683, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.62, "per": 135.65}, {"date": "20151110", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -31.14, "fluc_ratio": -1.94, "high_price": 1594.68, "last_price": 1576.64, "low_price": 1553.97, "month": "11", "start_price": 1594.68, "total_price": 27498170, "volume": 72207, "volume_price": 512348, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.57, "per": 133.17}, {"date": "20151111", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 34.44, "fluc_ratio": 2.18, "high_price": 1611.65, "last_price": 1611.08, "low_price": 1580.54, "month": "11", "start_price": 1580.54, "total_price": 28107974, "volume": 69157, "volume_price": 396565, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.63, "per": 136.24}, {"date": "20151112", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.98, "fluc_ratio": 1.61, "high_price": 1637.99, "last_price": 1637.06, "low_price": 1616.8, "month": "11", "start_price": 1617.71, "total_price": 28664872, "volume": 64256, "volume_price": 501150, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.67, "per": 138.48}, {"date": "20151113", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.96, "fluc_ratio": -0.73, "high_price": 1628.98, "last_price": 1625.1, "low_price": 1612.9, "month": "11", "start_price": 1626.04, "total_price": 28466457, "volume": 124079, "volume_price": 669931, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.65, "per": 136.48}, {"date": "20151116", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.86, "fluc_ratio": -0.42, "high_price": 1632.32, "last_price": 1618.24, "low_price": 1592.37, "month": "11", "start_price": 1599.46, "total_price": 28202947, "volume": 104980, "volume_price": 586210, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.64, "per": 135.22}, {"date": "20151117", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 37.24, "fluc_ratio": 2.3, "high_price": 1659.09, "last_price": 1655.48, "low_price": 1638.41, "month": "11", "start_price": 1642.08, "total_price": 28917558, "volume": 79862, "volume_price": 540808, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.7, "per": 137.93}, {"date": "20151118", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.71, "fluc_ratio": -0.22, "high_price": 1669.94, "last_price": 1651.77, "low_price": 1651, "month": "11", "start_price": 1657.9, "total_price": 28864719, "volume": 104246, "volume_price": 612907, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.69, "per": 137.74}, {"date": "20151119", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 50.39, "fluc_ratio": 3.05, "high_price": 1703.64, "last_price": 1702.16, "low_price": 1668.18, "month": "11", "start_price": 1676.93, "total_price": 29750571, "volume": 89955, "volume_price": 626654, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.77, "per": 142.42}, {"date": "20151120", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.05, "fluc_ratio": 0.24, "high_price": 1710.49, "last_price": 1706.21, "low_price": 1685.73, "month": "11", "start_price": 1704.37, "total_price": 29842106, "volume": 131400, "volume_price": 720636, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.78, "per": 142.64}, {"date": "20151123", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.28, "fluc_ratio": 0.66, "high_price": 1726.54, "last_price": 1717.49, "low_price": 1711.15, "month": "11", "start_price": 1717.12, "total_price": 30039950, "volume": 86469, "volume_price": 600628, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.8, "per": 141.59}, {"date": "20151124", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.64, "fluc_ratio": -0.44, "high_price": 1720.35, "last_price": 1709.85, "low_price": 1705.57, "month": "11", "start_price": 1719.27, "total_price": 29742525, "volume": 90649, "volume_price": 543214, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.79, "per": 140.92}, {"date": "20151125", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.05, "fluc_ratio": 0.76, "high_price": 1732.99, "last_price": 1722.9, "low_price": 1714.29, "month": "11", "start_price": 1718.85, "total_price": 29986979, "volume": 102127, "volume_price": 590465, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.81, "per": 142.11}, {"date": "20151126", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.7, "fluc_ratio": 0.56, "high_price": 1736.96, "last_price": 1732.6, "low_price": 1724.53, "month": "11", "start_price": 1725.61, "total_price": 30189475, "volume": 85942, "volume_price": 556916, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.83, "per": 142.97}, {"date": "20151127", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.41, "fluc_ratio": 0.25, "high_price": 1756.83, "last_price": 1737.01, "low_price": 1726.36, "month": "11", "start_price": 1755.46, "total_price": 30247170, "volume": 80599, "volume_price": 512622, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.83, "per": 143.6}, {"date": "20151130", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.58, "fluc_ratio": -1.24, "high_price": 1728.17, "last_price": 1715.43, "low_price": 1701.35, "month": "11", "start_price": 1728.17, "total_price": 29886212, "volume": 71240, "volume_price": 502234, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.8, "per": 141.93}, {"date": "20151201", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 22.41, "fluc_ratio": 1.31, "high_price": 1738.69, "last_price": 1737.84, "low_price": 1715.56, "month": "12", "start_price": 1721.52, "total_price": 30263408, "volume": 75249, "volume_price": 465322, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.84, "per": 143.86}, {"date": "20151202", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.73, "fluc_ratio": 0.39, "high_price": 1753.5, "last_price": 1744.57, "low_price": 1740.37, "month": "12", "start_price": 1747.94, "total_price": 30189933, "volume": 108749, "volume_price": 603792, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.85, "per": 143.07}, {"date": "20151203", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.48, "fluc_ratio": 0.26, "high_price": 1750.27, "last_price": 1749.05, "low_price": 1733.02, "month": "12", "start_price": 1741.12, "total_price": 30272243, "volume": 159432, "volume_price": 584367, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.86, "per": 143.48}, {"date": "20151204", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.58, "fluc_ratio": -0.95, "high_price": 1743.42, "last_price": 1732.47, "low_price": 1726.22, "month": "12", "start_price": 1731.98, "total_price": 29991348, "volume": 178534, "volume_price": 648261, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.83, "per": 142.09}, {"date": "20151207", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.01, "fluc_ratio": -0.98, "high_price": 1746.91, "last_price": 1715.46, "low_price": 1715.18, "month": "12", "start_price": 1746.53, "total_price": 29671929, "volume": 175539, "volume_price": 752020, "year": "2015", "dividend_ratio": 0.28, "pbr": 2.8, "per": 141.85}, {"date": "20151208", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -30.28, "fluc_ratio": -1.77, "high_price": 1718.39, "last_price": 1685.18, "low_price": 1667.01, "month": "12", "start_price": 1716.79, "total_price": 29147038, "volume": 132255, "volume_price": 697128, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.75, "per": 134.65}, {"date": "20151209", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.89, "fluc_ratio": -0.65, "high_price": 1697.53, "last_price": 1674.29, "low_price": 1672.92, "month": "12", "start_price": 1687.2, "total_price": 28963489, "volume": 179732, "volume_price": 759371, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.74, "per": 133.71}, {"date": "20151210", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.91, "fluc_ratio": -1.19, "high_price": 1685.81, "last_price": 1654.38, "low_price": 1635.74, "month": "12", "start_price": 1669.51, "total_price": 28625292, "volume": 139562, "volume_price": 846304, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.7, "per": 132.13}, {"date": "20151211", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.36, "fluc_ratio": -1.29, "high_price": 1664.21, "last_price": 1633.02, "low_price": 1628.59, "month": "12", "start_price": 1662.58, "total_price": 28265016, "volume": 97592, "volume_price": 635103, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.67, "per": 130.72}, {"date": "20151214", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -68.02, "fluc_ratio": -4.17, "high_price": 1602.04, "last_price": 1565, "low_price": 1564.56, "month": "12", "start_price": 1602.04, "total_price": 27077037, "volume": 92318, "volume_price": 617502, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.56, "per": 125.48}, {"date": "20151215", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.07, "fluc_ratio": 1.92, "high_price": 1597.61, "last_price": 1595.07, "low_price": 1574.74, "month": "12", "start_price": 1579.23, "total_price": 27623665, "volume": 87864, "volume_price": 465675, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.61, "per": 128.02}, {"date": "20151216", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.91, "fluc_ratio": 1.19, "high_price": 1622.38, "last_price": 1613.98, "low_price": 1609.2, "month": "12", "start_price": 1610.02, "total_price": 28033246, "volume": 98167, "volume_price": 492949, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.64, "per": 129.59}, {"date": "20151217", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 34.63, "fluc_ratio": 2.15, "high_price": 1648.71, "last_price": 1648.61, "low_price": 1622.83, "month": "12", "start_price": 1627.78, "total_price": 28726206, "volume": 84447, "volume_price": 454664, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.7, "per": 131.78}, {"date": "20151218", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.25, "fluc_ratio": 1.59, "high_price": 1678.75, "last_price": 1674.86, "low_price": 1637.47, "month": "12", "start_price": 1640.67, "total_price": 29245138, "volume": 101397, "volume_price": 563806, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.74, "per": 134.38}, {"date": "20151221", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.3, "fluc_ratio": -0.02, "high_price": 1678.67, "last_price": 1674.56, "low_price": 1663.95, "month": "12", "start_price": 1663.95, "total_price": 29139403, "volume": 93592, "volume_price": 488531, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.74, "per": 129.56}, {"date": "20151222", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.92, "fluc_ratio": -0.89, "high_price": 1686.12, "last_price": 1659.64, "low_price": 1655.52, "month": "12", "start_price": 1686.12, "total_price": 28872300, "volume": 91645, "volume_price": 579179, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.72, "per": 129.08}, {"date": "20151223", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.08, "fluc_ratio": -0.85, "high_price": 1665.8, "last_price": 1645.56, "low_price": 1645.56, "month": "12", "start_price": 1665.8, "total_price": 28700850, "volume": 104191, "volume_price": 686482, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.7, "per": 128.02}, {"date": "20151224", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.46, "fluc_ratio": -0.76, "high_price": 1654.68, "last_price": 1633.1, "low_price": 1633.1, "month": "12", "start_price": 1651.59, "total_price": 29150671, "volume": 98324, "volume_price": 707541, "year": "2015", "dividend_ratio": 0.3, "pbr": 2.68, "per": 122.79}, {"date": "20151228", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.08, "fluc_ratio": -0.31, "high_price": 1642.76, "last_price": 1628.02, "low_price": 1628.02, "month": "12", "start_price": 1634.59, "total_price": 29059632, "volume": 104952, "volume_price": 672096, "year": "2015", "dividend_ratio": 0.31, "pbr": 2.7, "per": 113.03}, {"date": "20151229", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 62.25, "fluc_ratio": 3.82, "high_price": 1690.27, "last_price": 1690.27, "low_price": 1640.59, "month": "12", "start_price": 1640.59, "total_price": 30188359, "volume": 90398, "volume_price": 584200, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.8, "per": 118.49}, {"date": "20151230", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.36, "fluc_ratio": 1.56, "high_price": 1719.37, "last_price": 1716.63, "low_price": 1697.55, "month": "12", "start_price": 1700.41, "total_price": 30665309, "volume": 109833, "volume_price": 665480, "year": "2015", "dividend_ratio": 0.29, "pbr": 2.85, "per": 119.04}, {"date": "20160104", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.41, "fluc_ratio": -0.2, "high_price": 1755.68, "last_price": 1713.22, "low_price": 1713.22, "month": "01", "start_price": 1723.15, "total_price": 30583340, "volume": 109437, "volume_price": 701894, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.86, "per": 119.45}, {"date": "20160105", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.39, "fluc_ratio": 1.25, "high_price": 1734.95, "last_price": 1734.61, "low_price": 1690.02, "month": "01", "start_price": 1690.02, "total_price": 30966293, "volume": 104299, "volume_price": 670357, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.89, "per": 120.95}, {"date": "20160106", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.28, "fluc_ratio": 0.82, "high_price": 1754.53, "last_price": 1748.89, "low_price": 1716.72, "month": "01", "start_price": 1744.7, "total_price": 31221398, "volume": 145033, "volume_price": 851045, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.92, "per": 121.96}, {"date": "20160107", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.49, "fluc_ratio": -1.06, "high_price": 1759.02, "last_price": 1730.4, "low_price": 1716.78, "month": "01", "start_price": 1746.73, "total_price": 30895911, "volume": 124966, "volume_price": 798792, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.89, "per": 121.51}, {"date": "20160108", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.25, "fluc_ratio": 0.59, "high_price": 1740.65, "last_price": 1740.65, "low_price": 1682.68, "month": "01", "start_price": 1698.89, "total_price": 31084143, "volume": 125672, "volume_price": 717584, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.9, "per": 122.64}, {"date": "20160111", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -23.18, "fluc_ratio": -1.33, "high_price": 1747.73, "last_price": 1717.47, "low_price": 1715.32, "month": "01", "start_price": 1741.03, "total_price": 30697334, "volume": 102467, "volume_price": 652485, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.87, "per": 121.06}, {"date": "20160112", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.36, "fluc_ratio": -0.95, "high_price": 1737.03, "last_price": 1701.11, "low_price": 1701.11, "month": "01", "start_price": 1726.91, "total_price": 30405880, "volume": 100520, "volume_price": 695810, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.84, "per": 119.99}, {"date": "20160113", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.15, "fluc_ratio": 1.48, "high_price": 1728.39, "last_price": 1726.26, "low_price": 1717.63, "month": "01", "start_price": 1718.23, "total_price": 30870268, "volume": 163784, "volume_price": 736502, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.88, "per": 121.83}, {"date": "20160114", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.56, "fluc_ratio": -0.5, "high_price": 1718.32, "last_price": 1717.7, "low_price": 1692.67, "month": "01", "start_price": 1700.91, "total_price": 30717400, "volume": 106707, "volume_price": 737169, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.87, "per": 121.26}, {"date": "20160115", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.72, "fluc_ratio": -0.33, "high_price": 1746.51, "last_price": 1711.98, "low_price": 1706.9, "month": "01", "start_price": 1741.44, "total_price": 30626943, "volume": 125371, "volume_price": 871851, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.86, "per": 120.73}, {"date": "20160118", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.36, "fluc_ratio": 0.72, "high_price": 1724.45, "last_price": 1724.34, "low_price": 1691.43, "month": "01", "start_price": 1695.67, "total_price": 30780988, "volume": 75634, "volume_price": 545429, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.9, "per": 122.17}, {"date": "20160119", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.17, "fluc_ratio": 0.18, "high_price": 1732.96, "last_price": 1727.51, "low_price": 1710.7, "month": "01", "start_price": 1726.64, "total_price": 30879554, "volume": 79717, "volume_price": 577445, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.91, "per": 122.73}, {"date": "20160120", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -35.4, "fluc_ratio": -2.05, "high_price": 1735.63, "last_price": 1692.11, "low_price": 1662.4, "month": "01", "start_price": 1735.32, "total_price": 30255462, "volume": 121934, "volume_price": 720519, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.84, "per": 120.52}, {"date": "20160121", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.7, "fluc_ratio": -1.05, "high_price": 1696.76, "last_price": 1674.41, "low_price": 1660.35, "month": "01", "start_price": 1690.43, "total_price": 29949365, "volume": 68959, "volume_price": 433039, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.81, "per": 119.85}, {"date": "20160122", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.24, "fluc_ratio": 0.91, "high_price": 1694.12, "last_price": 1689.65, "low_price": 1667.38, "month": "01", "start_price": 1690.75, "total_price": 30223654, "volume": 57058, "volume_price": 432018, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.84, "per": 121.01}, {"date": "20160125", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 31.94, "fluc_ratio": 1.89, "high_price": 1723.29, "last_price": 1721.59, "low_price": 1703.58, "month": "01", "start_price": 1706.25, "total_price": 30798870, "volume": 60797, "volume_price": 453170, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.89, "per": 123.32}, {"date": "20160126", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.69, "fluc_ratio": -0.04, "high_price": 1726.59, "last_price": 1720.9, "low_price": 1715.64, "month": "01", "start_price": 1718.89, "total_price": 30787341, "volume": 62023, "volume_price": 509301, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.89, "per": 123.26}, {"date": "20160127", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.59, "fluc_ratio": -0.27, "high_price": 1736.78, "last_price": 1716.31, "low_price": 1709.08, "month": "01", "start_price": 1734.94, "total_price": 30706573, "volume": 83985, "volume_price": 508175, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.88, "per": 122.93}, {"date": "20160128", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.45, "fluc_ratio": 0.55, "high_price": 1726.52, "last_price": 1725.76, "low_price": 1707.36, "month": "01", "start_price": 1716.67, "total_price": 30876906, "volume": 101423, "volume_price": 467204, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.9, "per": 123.66}, {"date": "20160129", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.23, "fluc_ratio": 0.13, "high_price": 1732.09, "last_price": 1727.99, "low_price": 1711.93, "month": "01", "start_price": 1732.09, "total_price": 30864127, "volume": 80680, "volume_price": 457491, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.91, "per": 120.16}, {"date": "20160201", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.25, "fluc_ratio": -0.13, "high_price": 1738.47, "last_price": 1725.74, "low_price": 1717.32, "month": "02", "start_price": 1737.35, "total_price": 30836713, "volume": 77814, "volume_price": 467090, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.91, "per": 119.78}, {"date": "20160202", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.95, "fluc_ratio": -0.34, "high_price": 1725.71, "last_price": 1719.79, "low_price": 1716.12, "month": "02", "start_price": 1725.71, "total_price": 30731461, "volume": 63037, "volume_price": 422491, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.9, "per": 119.35}, {"date": "20160203", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.35, "fluc_ratio": -0.78, "high_price": 1719.2, "last_price": 1706.44, "low_price": 1702.82, "month": "02", "start_price": 1713.55, "total_price": 30501728, "volume": 80128, "volume_price": 448996, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.87, "per": 118.32}, {"date": "20160204", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.85, "fluc_ratio": 0.11, "high_price": 1715.06, "last_price": 1708.29, "low_price": 1700.22, "month": "02", "start_price": 1712.72, "total_price": 30534825, "volume": 83567, "volume_price": 476501, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.88, "per": 118.46}, {"date": "20160205", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.73, "fluc_ratio": 0.39, "high_price": 1717.83, "last_price": 1715.02, "low_price": 1706.73, "month": "02", "start_price": 1713.56, "total_price": 30673369, "volume": 89321, "volume_price": 444679, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.89, "per": 119.15}, {"date": "20160211", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -89.59, "fluc_ratio": -5.22, "high_price": 1670.57, "last_price": 1625.43, "low_price": 1625.04, "month": "02", "start_price": 1666.99, "total_price": 29039755, "volume": 108691, "volume_price": 571348, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.74, "per": 112.73}, {"date": "20160212", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -125.08, "fluc_ratio": -7.7, "high_price": 1602.71, "last_price": 1500.35, "low_price": 1461.52, "month": "02", "start_price": 1600.32, "total_price": 26804378, "volume": 149673, "volume_price": 960820, "year": "2016", "dividend_ratio": 0.33, "pbr": 2.53, "per": 104.79}, {"date": "20160215", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 43.65, "fluc_ratio": 2.91, "high_price": 1544, "last_price": 1544, "low_price": 1499.58, "month": "02", "start_price": 1526.01, "total_price": 27582728, "volume": 118066, "volume_price": 552482, "year": "2016", "dividend_ratio": 0.32, "pbr": 2.6, "per": 110.19}, {"date": "20160216", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 42.18, "fluc_ratio": 2.73, "high_price": 1588.81, "last_price": 1586.18, "low_price": 1559.99, "month": "02", "start_price": 1559.99, "total_price": 28333366, "volume": 83413, "volume_price": 475160, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.68, "per": 112.99}, {"date": "20160217", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -26.86, "fluc_ratio": -1.69, "high_price": 1599.83, "last_price": 1559.32, "low_price": 1552.72, "month": "02", "start_price": 1594, "total_price": 27856615, "volume": 87206, "volume_price": 508574, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.63, "per": 111.33}, {"date": "20160218", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 33.18, "fluc_ratio": 2.13, "high_price": 1592.59, "last_price": 1592.5, "low_price": 1581.96, "month": "02", "start_price": 1581.96, "total_price": 28412769, "volume": 68344, "volume_price": 456145, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.69, "per": 113.71}, {"date": "20160219", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.68, "fluc_ratio": 1.68, "high_price": 1619.21, "last_price": 1619.18, "low_price": 1595.54, "month": "02", "start_price": 1600.6, "total_price": 28892419, "volume": 63501, "volume_price": 453758, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.73, "per": 116.1}, {"date": "20160222", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.46, "fluc_ratio": 1.02, "high_price": 1637.84, "last_price": 1635.64, "low_price": 1621.08, "month": "02", "start_price": 1626.4, "total_price": 29187756, "volume": 65603, "volume_price": 492800, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.76, "per": 117.14}, {"date": "20160223", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.52, "fluc_ratio": -1.07, "high_price": 1650.76, "last_price": 1618.12, "low_price": 1613.13, "month": "02", "start_price": 1649.9, "total_price": 28900378, "volume": 87029, "volume_price": 552123, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.73, "per": 115.53}, {"date": "20160224", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.81, "fluc_ratio": 0.3, "high_price": 1631.69, "last_price": 1622.93, "low_price": 1611.76, "month": "02", "start_price": 1616.47, "total_price": 28986809, "volume": 86989, "volume_price": 512528, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.74, "per": 115.9}, {"date": "20160225", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.95, "fluc_ratio": 1.17, "high_price": 1651.88, "last_price": 1641.88, "low_price": 1631.59, "month": "02", "start_price": 1638.37, "total_price": 29328944, "volume": 95046, "volume_price": 662074, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.77, "per": 117.59}, {"date": "20160226", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.08, "fluc_ratio": 0.49, "high_price": 1654.23, "last_price": 1649.96, "low_price": 1644.78, "month": "02", "start_price": 1648.81, "total_price": 29473153, "volume": 76790, "volume_price": 553486, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.78, "per": 118.25}, {"date": "20160229", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.91, "fluc_ratio": -0.18, "high_price": 1658.88, "last_price": 1647.05, "low_price": 1640.45, "month": "02", "start_price": 1656.26, "total_price": 29311557, "volume": 80093, "volume_price": 485161, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.79, "per": 126.38}, {"date": "20160302", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.46, "fluc_ratio": 1.42, "high_price": 1671.12, "last_price": 1670.51, "low_price": 1661.3, "month": "03", "start_price": 1663.45, "total_price": 29727860, "volume": 69241, "volume_price": 481234, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.83, "per": 127.91}, {"date": "20160303", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.21, "fluc_ratio": 1.15, "high_price": 1691.19, "last_price": 1689.72, "low_price": 1666.11, "month": "03", "start_price": 1676.84, "total_price": 30052281, "volume": 108273, "volume_price": 633969, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.87, "per": 130.85}, {"date": "20160304", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 32.27, "fluc_ratio": 1.91, "high_price": 1726.82, "last_price": 1721.99, "low_price": 1694.47, "month": "03", "start_price": 1696.8, "total_price": 30628753, "volume": 109994, "volume_price": 648549, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.93, "per": 133.6}, {"date": "20160307", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.56, "fluc_ratio": -0.56, "high_price": 1737.74, "last_price": 1712.43, "low_price": 1709.02, "month": "03", "start_price": 1733.54, "total_price": 30495618, "volume": 149304, "volume_price": 656419, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.92, "per": 133.07}, {"date": "20160308", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.83, "fluc_ratio": 0.63, "high_price": 1726.58, "last_price": 1723.26, "low_price": 1695.28, "month": "03", "start_price": 1720.47, "total_price": 30756016, "volume": 161154, "volume_price": 640559, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.93, "per": 133.97}, {"date": "20160309", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.01, "fluc_ratio": 0.99, "high_price": 1744.51, "last_price": 1740.27, "low_price": 1722.06, "month": "03", "start_price": 1726.15, "total_price": 31064093, "volume": 115541, "volume_price": 635944, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.96, "per": 135.29}, {"date": "20160310", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.82, "fluc_ratio": 0.45, "high_price": 1758.03, "last_price": 1748.09, "low_price": 1740.92, "month": "03", "start_price": 1747.41, "total_price": 31203713, "volume": 151390, "volume_price": 621880, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.98, "per": 135.91}, {"date": "20160311", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.24, "fluc_ratio": 0.07, "high_price": 1750.51, "last_price": 1749.33, "low_price": 1740.49, "month": "03", "start_price": 1746.26, "total_price": 31229908, "volume": 118724, "volume_price": 573218, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.98, "per": 135.84}, {"date": "20160314", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.76, "fluc_ratio": -0.27, "high_price": 1760.7, "last_price": 1744.57, "low_price": 1743.94, "month": "03", "start_price": 1759.4, "total_price": 31147688, "volume": 109276, "volume_price": 525485, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.97, "per": 135.41}, {"date": "20160315", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.49, "fluc_ratio": -0.31, "high_price": 1751.73, "last_price": 1739.08, "low_price": 1735.99, "month": "03", "start_price": 1748.52, "total_price": 31060498, "volume": 122256, "volume_price": 597948, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.96, "per": 135.94}, {"date": "20160316", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.72, "fluc_ratio": 0.56, "high_price": 1755.58, "last_price": 1748.8, "low_price": 1745.53, "month": "03", "start_price": 1745.53, "total_price": 31234112, "volume": 105904, "volume_price": 721021, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.98, "per": 136.62}, {"date": "20160317", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.11, "fluc_ratio": 0.98, "high_price": 1766.73, "last_price": 1765.91, "low_price": 1758.58, "month": "03", "start_price": 1759.5, "total_price": 31515556, "volume": 114366, "volume_price": 634447, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.01, "per": 134.9}, {"date": "20160318", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.66, "fluc_ratio": 0.26, "high_price": 1774.51, "last_price": 1770.57, "low_price": 1767.22, "month": "03", "start_price": 1772.57, "total_price": 31569207, "volume": 108268, "volume_price": 625966, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.03, "per": 126.09}, {"date": "20160321", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.71, "fluc_ratio": -0.27, "high_price": 1775.53, "last_price": 1765.86, "low_price": 1762.51, "month": "03", "start_price": 1775.2, "total_price": 31540301, "volume": 92728, "volume_price": 580933, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.01, "per": 129.64}, {"date": "20160322", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.77, "fluc_ratio": 0.1, "high_price": 1777.44, "last_price": 1767.63, "low_price": 1764.51, "month": "03", "start_price": 1775.21, "total_price": 31580725, "volume": 117942, "volume_price": 650922, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.01, "per": 129.9}, {"date": "20160323", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.19, "fluc_ratio": -0.46, "high_price": 1774.69, "last_price": 1759.44, "low_price": 1759.44, "month": "03", "start_price": 1773.08, "total_price": 31439714, "volume": 130947, "volume_price": 750381, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.03, "per": 119.38}, {"date": "20160324", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.57, "fluc_ratio": -0.66, "high_price": 1760.78, "last_price": 1747.87, "low_price": 1746.41, "month": "03", "start_price": 1757.96, "total_price": 31232886, "volume": 105068, "volume_price": 645025, "year": "2016", "dividend_ratio": 0.28, "pbr": 3.01, "per": 118.41}, {"date": "20160325", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.26, "fluc_ratio": -0.82, "high_price": 1751.94, "last_price": 1733.61, "low_price": 1731.96, "month": "03", "start_price": 1749.07, "total_price": 30996312, "volume": 112625, "volume_price": 626217, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.98, "per": 118.54}, {"date": "20160328", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.42, "fluc_ratio": -0.72, "high_price": 1743.22, "last_price": 1721.19, "low_price": 1721.19, "month": "03", "start_price": 1739.79, "total_price": 30578153, "volume": 105201, "volume_price": 607284, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.95, "per": 117.76}, {"date": "20160329", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.11, "fluc_ratio": 1.17, "high_price": 1741.3, "last_price": 1741.3, "low_price": 1730, "month": "03", "start_price": 1732.3, "total_price": 30883421, "volume": 90124, "volume_price": 555101, "year": "2016", "dividend_ratio": 0.28, "pbr": 3.0, "per": 119.95}, {"date": "20160330", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.23, "fluc_ratio": 0.82, "high_price": 1757.87, "last_price": 1755.53, "low_price": 1749.25, "month": "03", "start_price": 1752.34, "total_price": 31135046, "volume": 81951, "volume_price": 521506, "year": "2016", "dividend_ratio": 0.28, "pbr": 3.02, "per": 120.99}, {"date": "20160331", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.03, "fluc_ratio": 0.57, "high_price": 1765.56, "last_price": 1765.56, "low_price": 1754.22, "month": "03", "start_price": 1763.18, "total_price": 31124620, "volume": 93688, "volume_price": 546601, "year": "2016", "dividend_ratio": 0.28, "pbr": 3.04, "per": 121.64}, {"date": "20160401", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.75, "fluc_ratio": 0.16, "high_price": 1780.04, "last_price": 1768.31, "low_price": 1765.47, "month": "04", "start_price": 1771.55, "total_price": 31174767, "volume": 82673, "volume_price": 572455, "year": "2016", "dividend_ratio": 0.28, "pbr": 3.05, "per": 121.73}, {"date": "20160404", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.66, "fluc_ratio": 0.6, "high_price": 1781.39, "last_price": 1778.97, "low_price": 1773.05, "month": "04", "start_price": 1778.2, "total_price": 31364819, "volume": 93463, "volume_price": 560908, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.06, "per": 122.47}, {"date": "20160405", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.11, "fluc_ratio": 0.17, "high_price": 1785.2, "last_price": 1782.08, "low_price": 1771.08, "month": "04", "start_price": 1784.83, "total_price": 31419492, "volume": 104599, "volume_price": 695502, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.07, "per": 122.71}, {"date": "20160406", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.33, "fluc_ratio": 0.24, "high_price": 1787.8, "last_price": 1786.41, "low_price": 1777.94, "month": "04", "start_price": 1782.27, "total_price": 31495050, "volume": 79710, "volume_price": 527638, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.08, "per": 122.98}, {"date": "20160407", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.54, "fluc_ratio": 0.53, "high_price": 1800.26, "last_price": 1795.95, "low_price": 1790.77, "month": "04", "start_price": 1800.07, "total_price": 31704769, "volume": 84327, "volume_price": 631546, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.09, "per": 122.42}, {"date": "20160408", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.26, "fluc_ratio": -0.01, "high_price": 1798.17, "last_price": 1795.69, "low_price": 1790.08, "month": "04", "start_price": 1797.85, "total_price": 31700217, "volume": 94733, "volume_price": 632572, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.08, "per": 122.43}, {"date": "20160411", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.19, "fluc_ratio": -0.4, "high_price": 1802.46, "last_price": 1788.5, "low_price": 1786.4, "month": "04", "start_price": 1801.1, "total_price": 31346776, "volume": 101009, "volume_price": 604360, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.05, "per": 120.65}, {"date": "20160412", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.02, "fluc_ratio": 0, "high_price": 1798.4, "last_price": 1788.48, "low_price": 1784.84, "month": "04", "start_price": 1792.02, "total_price": 31359071, "volume": 145258, "volume_price": 745775, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.05, "per": 121}, {"date": "20160414", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.18, "fluc_ratio": -0.68, "high_price": 1797.81, "last_price": 1776.3, "low_price": 1770.9, "month": "04", "start_price": 1797.53, "total_price": 31146742, "volume": 136214, "volume_price": 762490, "year": "2016", "dividend_ratio": 0.28, "pbr": 3.03, "per": 120.21}, {"date": "20160415", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.81, "fluc_ratio": 0.55, "high_price": 1786.16, "last_price": 1786.11, "low_price": 1773.37, "month": "04", "start_price": 1781.04, "total_price": 31330050, "volume": 147060, "volume_price": 823006, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.05, "per": 120.32}, {"date": "20160418", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.33, "fluc_ratio": -0.19, "high_price": 1790.66, "last_price": 1782.78, "low_price": 1780.46, "month": "04", "start_price": 1785.56, "total_price": 31306282, "volume": 175066, "volume_price": 868563, "year": "2016", "dividend_ratio": 0.28, "pbr": 3.04, "per": 119.86}, {"date": "20160419", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.01, "fluc_ratio": 1.68, "high_price": 1812.79, "last_price": 1812.79, "low_price": 1790.28, "month": "04", "start_price": 1791.36, "total_price": 31875437, "volume": 174891, "volume_price": 847269, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.09, "per": 122.49}, {"date": "20160420", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6, "fluc_ratio": -0.33, "high_price": 1821.23, "last_price": 1806.79, "low_price": 1805.59, "month": "04", "start_price": 1819.06, "total_price": 31772687, "volume": 183197, "volume_price": 925785, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.08, "per": 122.11}, {"date": "20160421", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.75, "fluc_ratio": 0.87, "high_price": 1822.81, "last_price": 1822.54, "low_price": 1806.86, "month": "04", "start_price": 1814.55, "total_price": 32049675, "volume": 176488, "volume_price": 1016812, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.11, "per": 123.16}, {"date": "20160422", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.96, "fluc_ratio": 0.27, "high_price": 1833.83, "last_price": 1827.5, "low_price": 1823.21, "month": "04", "start_price": 1827.14, "total_price": 32139598, "volume": 161694, "volume_price": 937616, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.12, "per": 123.48}, {"date": "20160425", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.63, "fluc_ratio": -0.31, "high_price": 1834.45, "last_price": 1821.87, "low_price": 1820.33, "month": "04", "start_price": 1834.35, "total_price": 32044370, "volume": 132367, "volume_price": 745438, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.11, "per": 123.12}, {"date": "20160426", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.17, "fluc_ratio": 0.06, "high_price": 1831.87, "last_price": 1823.04, "low_price": 1821.4, "month": "04", "start_price": 1828.05, "total_price": 32053351, "volume": 163197, "volume_price": 835727, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.11, "per": 123.38}, {"date": "20160427", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.57, "fluc_ratio": -0.09, "high_price": 1832.28, "last_price": 1821.47, "low_price": 1820.67, "month": "04", "start_price": 1827.8, "total_price": 32031789, "volume": 223994, "volume_price": 952897, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.11, "per": 123.16}, {"date": "20160428", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.04, "fluc_ratio": 0.06, "high_price": 1832.37, "last_price": 1822.51, "low_price": 1821.58, "month": "04", "start_price": 1829.47, "total_price": 32058605, "volume": 168150, "volume_price": 801499, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.11, "per": 123.24}, {"date": "20160429", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.42, "fluc_ratio": -0.08, "high_price": 1823.48, "last_price": 1821.09, "low_price": 1809.71, "month": "04", "start_price": 1822.64, "total_price": 32033831, "volume": 203263, "volume_price": 738332, "year": "2016", "dividend_ratio": 0.27, "pbr": 3.11, "per": 123.18}, {"date": "20160502", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.03, "fluc_ratio": -0.99, "high_price": 1827.21, "last_price": 1803.06, "low_price": 1803.04, "month": "05", "start_price": 1823.29, "total_price": 34663910, "volume": 205976, "volume_price": 1034954, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.81, "per": 89.19}, {"date": "20160503", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.88, "fluc_ratio": 1.21, "high_price": 1825.4, "last_price": 1824.94, "low_price": 1810.62, "month": "05", "start_price": 1811.8, "total_price": 35053430, "volume": 199537, "volume_price": 941322, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.84, "per": 90.28}, {"date": "20160504", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.27, "fluc_ratio": -0.56, "high_price": 1825.21, "last_price": 1814.67, "low_price": 1809.17, "month": "05", "start_price": 1821.75, "total_price": 34977154, "volume": 140176, "volume_price": 772374, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.83, "per": 89.69}, {"date": "20160509", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.85, "fluc_ratio": -0.76, "high_price": 1822.77, "last_price": 1800.82, "low_price": 1799.53, "month": "05", "start_price": 1822.01, "total_price": 35012005, "volume": 147291, "volume_price": 702000, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.8, "per": 96.14}, {"date": "20160510", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.34, "fluc_ratio": 1.35, "high_price": 1825.16, "last_price": 1825.16, "low_price": 1805.55, "month": "05", "start_price": 1808.62, "total_price": 35516638, "volume": 144542, "volume_price": 803985, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.83, "per": 100.31}, {"date": "20160511", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.16, "fluc_ratio": 0.5, "high_price": 1836.22, "last_price": 1834.32, "low_price": 1825.23, "month": "05", "start_price": 1835.79, "total_price": 35813355, "volume": 111863, "volume_price": 635864, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.85, "per": 100.9}, {"date": "20160512", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.22, "fluc_ratio": 0.18, "high_price": 1838.49, "last_price": 1837.54, "low_price": 1823.76, "month": "05", "start_price": 1831.84, "total_price": 35879466, "volume": 109779, "volume_price": 629937, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.85, "per": 101.08}, {"date": "20160513", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.75, "fluc_ratio": 0.15, "high_price": 1843.08, "last_price": 1840.29, "low_price": 1834.25, "month": "05", "start_price": 1842.28, "total_price": 35939367, "volume": 149181, "volume_price": 913108, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.86, "per": 101.38}, {"date": "20160516", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.25, "fluc_ratio": -0.45, "high_price": 1842.79, "last_price": 1832.04, "low_price": 1831.55, "month": "05", "start_price": 1841.23, "total_price": 35780016, "volume": 137798, "volume_price": 1010219, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.85, "per": 100.95}, {"date": "20160517", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.38, "fluc_ratio": -1.06, "high_price": 1838.73, "last_price": 1812.66, "low_price": 1803.87, "month": "05", "start_price": 1835.81, "total_price": 35320419, "volume": 145243, "volume_price": 1015898, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.81, "per": 98.8}, {"date": "20160518", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -41.08, "fluc_ratio": -2.27, "high_price": 1809.66, "last_price": 1771.58, "low_price": 1771.58, "month": "05", "start_price": 1808.6, "total_price": 34530979, "volume": 129737, "volume_price": 907629, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.75, "per": 96.82}, {"date": "20160519", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.95, "fluc_ratio": -0.39, "high_price": 1783.48, "last_price": 1764.63, "low_price": 1761.06, "month": "05", "start_price": 1778.86, "total_price": 34395270, "volume": 183600, "volume_price": 866482, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.74, "per": 96.53}, {"date": "20160520", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 29.48, "fluc_ratio": 1.67, "high_price": 1794.38, "last_price": 1794.11, "low_price": 1762.44, "month": "05", "start_price": 1765.02, "total_price": 34970878, "volume": 247004, "volume_price": 971768, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.79, "per": 98.16}, {"date": "20160523", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.09, "fluc_ratio": 0.67, "high_price": 1806.59, "last_price": 1806.2, "low_price": 1795.06, "month": "05", "start_price": 1802.9, "total_price": 35139060, "volume": 223931, "volume_price": 945268, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.81, "per": 100.57}, {"date": "20160524", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.25, "fluc_ratio": -0.57, "high_price": 1811.89, "last_price": 1795.95, "low_price": 1790.79, "month": "05", "start_price": 1811.13, "total_price": 34942785, "volume": 285900, "volume_price": 1187042, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.79, "per": 100.08}, {"date": "20160525", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.02, "fluc_ratio": -0.34, "high_price": 1811.95, "last_price": 1789.93, "low_price": 1787.15, "month": "05", "start_price": 1810.79, "total_price": 34790659, "volume": 280179, "volume_price": 1221264, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.78, "per": 99.74}, {"date": "20160526", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3, "fluc_ratio": 0.17, "high_price": 1800.29, "last_price": 1792.93, "low_price": 1787.47, "month": "05", "start_price": 1796.16, "total_price": 34852884, "volume": 236924, "volume_price": 1048537, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.79, "per": 99.94}, {"date": "20160527", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14, "fluc_ratio": 0.78, "high_price": 1807.46, "last_price": 1806.93, "low_price": 1790.85, "month": "05", "start_price": 1795.6, "total_price": 35127884, "volume": 169261, "volume_price": 761391, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.81, "per": 100.88}, {"date": "20160530", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.85, "fluc_ratio": -0.82, "high_price": 1813.31, "last_price": 1792.08, "low_price": 1791.21, "month": "05", "start_price": 1811.69, "total_price": 34838844, "volume": 136806, "volume_price": 743311, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.79, "per": 100.06}, {"date": "20160531", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.44, "fluc_ratio": 1.36, "high_price": 1816.52, "last_price": 1816.52, "low_price": 1791.92, "month": "05", "start_price": 1793.67, "total_price": 35345572, "volume": 151479, "volume_price": 820077, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.83, "per": 101.47}, {"date": "20160601", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.34, "fluc_ratio": 0.9, "high_price": 1833.52, "last_price": 1832.86, "low_price": 1818.1, "month": "06", "start_price": 1818.84, "total_price": 35664656, "volume": 218953, "volume_price": 893196, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.85, "per": 102.37}, {"date": "20160602", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.16, "fluc_ratio": 0.34, "high_price": 1842.64, "last_price": 1839.02, "low_price": 1833.59, "month": "06", "start_price": 1838.22, "total_price": 35787245, "volume": 243881, "volume_price": 1058391, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.86, "per": 102.67}, {"date": "20160603", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.31, "fluc_ratio": 0.02, "high_price": 1845.46, "last_price": 1839.33, "low_price": 1830.22, "month": "06", "start_price": 1844.48, "total_price": 35794505, "volume": 101736, "volume_price": 619665, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.86, "per": 102.87}, {"date": "20160607", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.15, "fluc_ratio": 0.55, "high_price": 1852.44, "last_price": 1849.48, "low_price": 1846.02, "month": "06", "start_price": 1846.99, "total_price": 35943276, "volume": 168894, "volume_price": 902532, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.88, "per": 103.55}, {"date": "20160608", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.63, "fluc_ratio": -0.09, "high_price": 1851.73, "last_price": 1847.85, "low_price": 1841.48, "month": "06", "start_price": 1851.42, "total_price": 35963641, "volume": 207440, "volume_price": 1153997, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.87, "per": 103.52}, {"date": "20160609", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.34, "fluc_ratio": 0.45, "high_price": 1865.97, "last_price": 1856.19, "low_price": 1834.83, "month": "06", "start_price": 1854.74, "total_price": 36131691, "volume": 112793, "volume_price": 873255, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.89, "per": 104.05}, {"date": "20160610", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.21, "fluc_ratio": 0.66, "high_price": 1870.22, "last_price": 1868.4, "low_price": 1855.46, "month": "06", "start_price": 1861.84, "total_price": 36369761, "volume": 142217, "volume_price": 862875, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.9, "per": 104.78}, {"date": "20160613", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -28.39, "fluc_ratio": -1.52, "high_price": 1856.84, "last_price": 1840.01, "low_price": 1840.01, "month": "06", "start_price": 1856.79, "total_price": 35810588, "volume": 135077, "volume_price": 784780, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.86, "per": 102.73}, {"date": "20160614", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.45, "fluc_ratio": -0.73, "high_price": 1846.14, "last_price": 1826.56, "low_price": 1811.25, "month": "06", "start_price": 1834.91, "total_price": 35495919, "volume": 113808, "volume_price": 713177, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.84, "per": 102.08}, {"date": "20160615", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.83, "fluc_ratio": -0.26, "high_price": 1831.06, "last_price": 1821.73, "low_price": 1810.82, "month": "06", "start_price": 1829.46, "total_price": 35339479, "volume": 176002, "volume_price": 876685, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.83, "per": 101.93}, {"date": "20160616", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -43.97, "fluc_ratio": -2.41, "high_price": 1832.22, "last_price": 1777.76, "low_price": 1762.07, "month": "06", "start_price": 1830.69, "total_price": 34456998, "volume": 248831, "volume_price": 1199320, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.76, "per": 99.41}, {"date": "20160617", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.64, "fluc_ratio": -0.26, "high_price": 1799.85, "last_price": 1773.12, "low_price": 1760.14, "month": "06", "start_price": 1793.82, "total_price": 34366631, "volume": 215735, "volume_price": 1031841, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.76, "per": 99.29}, {"date": "20160620", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.61, "fluc_ratio": 1.39, "high_price": 1798.15, "last_price": 1797.73, "low_price": 1776.3, "month": "06", "start_price": 1779.15, "total_price": 34883234, "volume": 115913, "volume_price": 607666, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.79, "per": 100.71}, {"date": "20160621", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.16, "fluc_ratio": -0.01, "high_price": 1807.86, "last_price": 1797.57, "low_price": 1789.62, "month": "06", "start_price": 1807.29, "total_price": 34885886, "volume": 112583, "volume_price": 612543, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.79, "per": 100.69}, {"date": "20160622", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.27, "fluc_ratio": -0.24, "high_price": 1806.06, "last_price": 1793.3, "low_price": 1793.24, "month": "06", "start_price": 1800.64, "total_price": 34795546, "volume": 128863, "volume_price": 626882, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.78, "per": 100.22}, {"date": "20160623", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -29.13, "fluc_ratio": -1.62, "high_price": 1787.78, "last_price": 1764.17, "low_price": 1743.43, "month": "06", "start_price": 1787.78, "total_price": 34237795, "volume": 138289, "volume_price": 607752, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.74, "per": 98.58}, {"date": "20160624", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -103.43, "fluc_ratio": -5.86, "high_price": 1787.46, "last_price": 1660.74, "low_price": 1612.5, "month": "06", "start_price": 1785.59, "total_price": 32241133, "volume": 312900, "volume_price": 1328283, "year": "2016", "dividend_ratio": 0.32, "pbr": 2.58, "per": 94.51}, {"date": "20160627", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.01, "fluc_ratio": 1.02, "high_price": 1682.97, "last_price": 1677.75, "low_price": 1606.14, "month": "06", "start_price": 1606.98, "total_price": 32582848, "volume": 214387, "volume_price": 901069, "year": "2016", "dividend_ratio": 0.32, "pbr": 2.61, "per": 95.58}, {"date": "20160628", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 40.43, "fluc_ratio": 2.41, "high_price": 1720.39, "last_price": 1718.18, "low_price": 1660.71, "month": "06", "start_price": 1662.38, "total_price": 33365842, "volume": 197964, "volume_price": 927894, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.67, "per": 97.86}, {"date": "20160629", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 36.99, "fluc_ratio": 2.15, "high_price": 1760.32, "last_price": 1755.17, "low_price": 1736.54, "month": "06", "start_price": 1737.74, "total_price": 34078396, "volume": 175785, "volume_price": 905431, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.73, "per": 99.98}, {"date": "20160630", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.82, "fluc_ratio": 0.67, "high_price": 1774.35, "last_price": 1766.99, "low_price": 1762.97, "month": "06", "start_price": 1768.49, "total_price": 34344679, "volume": 150122, "volume_price": 745541, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.75, "per": 102.43}, {"date": "20160701", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.68, "fluc_ratio": 1.74, "high_price": 1797.78, "last_price": 1797.67, "low_price": 1778.71, "month": "07", "start_price": 1779.88, "total_price": 34938424, "volume": 168009, "volume_price": 786650, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.79, "per": 104.21}, {"date": "20160704", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.13, "fluc_ratio": 0.45, "high_price": 1807.74, "last_price": 1805.8, "low_price": 1799.64, "month": "07", "start_price": 1807.74, "total_price": 35061373, "volume": 131390, "volume_price": 762991, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.81, "per": 104.84}, {"date": "20160705", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.33, "fluc_ratio": 0.85, "high_price": 1822, "last_price": 1821.13, "low_price": 1802.29, "month": "07", "start_price": 1807.76, "total_price": 35365327, "volume": 180776, "volume_price": 907133, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.83, "per": 105.71}, {"date": "20160706", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.64, "fluc_ratio": -1.02, "high_price": 1824.11, "last_price": 1802.49, "low_price": 1789.07, "month": "07", "start_price": 1817.8, "total_price": 35072856, "volume": 194572, "volume_price": 1014363, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.8, "per": 104.68}, {"date": "20160707", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 32.19, "fluc_ratio": 1.79, "high_price": 1834.68, "last_price": 1834.68, "low_price": 1816.4, "month": "07", "start_price": 1816.56, "total_price": 35804679, "volume": 139612, "volume_price": 789362, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.85, "per": 105.84}, {"date": "20160708", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.48, "fluc_ratio": -0.24, "high_price": 1847.77, "last_price": 1830.2, "low_price": 1818.2, "month": "07", "start_price": 1844.62, "total_price": 35723417, "volume": 156937, "volume_price": 984235, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.84, "per": 105.66}, {"date": "20160711", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.75, "fluc_ratio": 0.53, "high_price": 1839.95, "last_price": 1839.95, "low_price": 1826.66, "month": "07", "start_price": 1836, "total_price": 35920283, "volume": 121269, "volume_price": 772881, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.86, "per": 106.26}, {"date": "20160712", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.27, "fluc_ratio": 0.12, "high_price": 1851.52, "last_price": 1842.22, "low_price": 1831.9, "month": "07", "start_price": 1846.27, "total_price": 36006628, "volume": 153118, "volume_price": 875636, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.86, "per": 119.41}, {"date": "20160713", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.14, "fluc_ratio": 0.5, "high_price": 1860.61, "last_price": 1851.36, "low_price": 1847.32, "month": "07", "start_price": 1852.46, "total_price": 36184743, "volume": 200203, "volume_price": 985806, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.88, "per": 120}, {"date": "20160714", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.01, "fluc_ratio": -0.27, "high_price": 1858.06, "last_price": 1846.35, "low_price": 1841.07, "month": "07", "start_price": 1858.06, "total_price": 36094109, "volume": 220992, "volume_price": 1120367, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.87, "per": 119.65}, {"date": "20160715", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.06, "fluc_ratio": -0.17, "high_price": 1856.1, "last_price": 1843.29, "low_price": 1841.19, "month": "07", "start_price": 1856.1, "total_price": 36042945, "volume": 372262, "volume_price": 1635329, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.86, "per": 119.42}, {"date": "20160718", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.86, "fluc_ratio": 0.43, "high_price": 1852.88, "last_price": 1851.15, "low_price": 1841.95, "month": "07", "start_price": 1849.61, "total_price": 36201230, "volume": 259142, "volume_price": 1447148, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.88, "per": 120.04}, {"date": "20160719", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.02, "fluc_ratio": -0.11, "high_price": 1858.61, "last_price": 1849.13, "low_price": 1843.72, "month": "07", "start_price": 1857.38, "total_price": 36160398, "volume": 160330, "volume_price": 892395, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.87, "per": 119.88}, {"date": "20160720", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.8, "fluc_ratio": 0.64, "high_price": 1862.66, "last_price": 1860.93, "low_price": 1851.95, "month": "07", "start_price": 1856.02, "total_price": 36391400, "volume": 199619, "volume_price": 1106325, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.89, "per": 120.66}, {"date": "20160721", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.68, "fluc_ratio": -0.04, "high_price": 1871.1, "last_price": 1860.25, "low_price": 1860.25, "month": "07", "start_price": 1869.74, "total_price": 36376757, "volume": 204530, "volume_price": 1118879, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.89, "per": 120.58}, {"date": "20160722", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.31, "fluc_ratio": 0.07, "high_price": 1867.03, "last_price": 1861.56, "low_price": 1857.86, "month": "07", "start_price": 1862.72, "total_price": 36443080, "volume": 148503, "volume_price": 806888, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.89, "per": 120.7}, {"date": "20160725", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.33, "fluc_ratio": -0.39, "high_price": 1871.29, "last_price": 1854.23, "low_price": 1854.23, "month": "07", "start_price": 1868.47, "total_price": 36316354, "volume": 123733, "volume_price": 679581, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.88, "per": 119.99}, {"date": "20160726", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.08, "fluc_ratio": -0.11, "high_price": 1859.28, "last_price": 1852.15, "low_price": 1847.49, "month": "07", "start_price": 1859.16, "total_price": 36289343, "volume": 172510, "volume_price": 846884, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.88, "per": 119.85}, {"date": "20160727", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.63, "fluc_ratio": -0.25, "high_price": 1861.08, "last_price": 1847.52, "low_price": 1845.67, "month": "07", "start_price": 1858.25, "total_price": 36206591, "volume": 158530, "volume_price": 851864, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.87, "per": 119.47}, {"date": "20160728", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.92, "fluc_ratio": 0.27, "high_price": 1858.13, "last_price": 1852.44, "low_price": 1848.55, "month": "07", "start_price": 1853.84, "total_price": 36377989, "volume": 174321, "volume_price": 987920, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.88, "per": 119.8}, {"date": "20160729", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.5, "fluc_ratio": 0.51, "high_price": 1863.65, "last_price": 1861.94, "low_price": 1857.73, "month": "07", "start_price": 1859.79, "total_price": 36596227, "volume": 163926, "volume_price": 1043251, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.9, "per": 119.65}, {"date": "20160801", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.58, "fluc_ratio": -0.03, "high_price": 1871.52, "last_price": 1861.36, "low_price": 1861.36, "month": "08", "start_price": 1870.01, "total_price": 36588292, "volume": 129601, "volume_price": 854271, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.9, "per": 119.68}, {"date": "20160802", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.64, "fluc_ratio": -0.25, "high_price": 1863.74, "last_price": 1856.72, "low_price": 1854.11, "month": "08", "start_price": 1861.09, "total_price": 36510132, "volume": 147066, "volume_price": 945986, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.89, "per": 119.34}, {"date": "20160803", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.69, "fluc_ratio": -0.79, "high_price": 1854.89, "last_price": 1842.03, "low_price": 1834.1, "month": "08", "start_price": 1853.6, "total_price": 36243022, "volume": 132213, "volume_price": 818022, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.87, "per": 118.51}, {"date": "20160804", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.15, "fluc_ratio": 0.71, "high_price": 1857.68, "last_price": 1855.18, "low_price": 1847.96, "month": "08", "start_price": 1848.6, "total_price": 36514196, "volume": 164034, "volume_price": 900680, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.89, "per": 119.33}, {"date": "20160805", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.95, "fluc_ratio": -1.08, "high_price": 1863.78, "last_price": 1835.23, "low_price": 1833.2, "month": "08", "start_price": 1862.76, "total_price": 36120776, "volume": 169234, "volume_price": 1066736, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.86, "per": 118.03}, {"date": "20160808", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.64, "fluc_ratio": 0.09, "high_price": 1843.16, "last_price": 1836.87, "low_price": 1829.8, "month": "08", "start_price": 1841.41, "total_price": 36152394, "volume": 161407, "volume_price": 855098, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.86, "per": 118.11}, {"date": "20160809", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.56, "fluc_ratio": 0.25, "high_price": 1846.34, "last_price": 1841.43, "low_price": 1834.8, "month": "08", "start_price": 1840.31, "total_price": 36252321, "volume": 184905, "volume_price": 1196555, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.87, "per": 118.32}, {"date": "20160810", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.85, "fluc_ratio": 0.81, "high_price": 1857.5, "last_price": 1856.28, "low_price": 1846.13, "month": "08", "start_price": 1849.65, "total_price": 36547119, "volume": 154120, "volume_price": 1005699, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.89, "per": 119.26}, {"date": "20160811", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.64, "fluc_ratio": -0.63, "high_price": 1862.08, "last_price": 1844.64, "low_price": 1842.01, "month": "08", "start_price": 1860.85, "total_price": 36330817, "volume": 131632, "volume_price": 794346, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.87, "per": 118.54}, {"date": "20160812", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.81, "fluc_ratio": 0.42, "high_price": 1853.67, "last_price": 1852.45, "low_price": 1844.15, "month": "08", "start_price": 1849.16, "total_price": 36486435, "volume": 106631, "volume_price": 681096, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.88, "per": 119.02}, {"date": "20160816", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -22.76, "fluc_ratio": -1.23, "high_price": 1859.22, "last_price": 1829.69, "low_price": 1829.54, "month": "08", "start_price": 1856.39, "total_price": 36042095, "volume": 125084, "volume_price": 867958, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.84, "per": 117.44}, {"date": "20160817", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.68, "fluc_ratio": -1.02, "high_price": 1831.71, "last_price": 1811.01, "low_price": 1803.23, "month": "08", "start_price": 1831.36, "total_price": 35678044, "volume": 131494, "volume_price": 867297, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.81, "per": 116.18}, {"date": "20160818", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.23, "fluc_ratio": 1.01, "high_price": 1829.74, "last_price": 1829.24, "low_price": 1815.6, "month": "08", "start_price": 1815.77, "total_price": 36052597, "volume": 109553, "volume_price": 916942, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.84, "per": 117.38}, {"date": "20160819", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.82, "fluc_ratio": 0.04, "high_price": 1838.33, "last_price": 1830.06, "low_price": 1826.33, "month": "08", "start_price": 1835.37, "total_price": 36075944, "volume": 115852, "volume_price": 883666, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.85, "per": 117.82}, {"date": "20160822", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.65, "fluc_ratio": -0.47, "high_price": 1838.48, "last_price": 1821.41, "low_price": 1819.77, "month": "08", "start_price": 1837.46, "total_price": 35911270, "volume": 152714, "volume_price": 856885, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.83, "per": 117.24}, {"date": "20160823", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.56, "fluc_ratio": -0.2, "high_price": 1834.19, "last_price": 1817.85, "low_price": 1815.44, "month": "08", "start_price": 1822.72, "total_price": 35843453, "volume": 194631, "volume_price": 981448, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.83, "per": 117.56}, {"date": "20160824", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.96, "fluc_ratio": 0.27, "high_price": 1829.59, "last_price": 1822.81, "low_price": 1822.58, "month": "08", "start_price": 1824.55, "total_price": 35960918, "volume": 171417, "volume_price": 1073330, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.84, "per": 117.74}, {"date": "20160825", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.32, "fluc_ratio": -0.9, "high_price": 1825.45, "last_price": 1806.49, "low_price": 1806.27, "month": "08", "start_price": 1821.83, "total_price": 35674482, "volume": 115618, "volume_price": 750087, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.81, "per": 116.73}, {"date": "20160826", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.61, "fluc_ratio": -0.14, "high_price": 1812.27, "last_price": 1803.88, "low_price": 1797.98, "month": "08", "start_price": 1810.86, "total_price": 35626769, "volume": 262026, "volume_price": 854600, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.81, "per": 116.6}, {"date": "20160829", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -55.32, "fluc_ratio": -3.07, "high_price": 1799.45, "last_price": 1748.56, "low_price": 1748.56, "month": "08", "start_price": 1799.35, "total_price": 34612525, "volume": 249092, "volume_price": 1005305, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.72, "per": 113.1}, {"date": "20160830", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.9, "fluc_ratio": 0.91, "high_price": 1773.57, "last_price": 1764.46, "low_price": 1755.38, "month": "08", "start_price": 1758.04, "total_price": 34926923, "volume": 131747, "volume_price": 647622, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.75, "per": 114.18}, {"date": "20160831", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.72, "fluc_ratio": -0.66, "high_price": 1768.68, "last_price": 1752.74, "low_price": 1727.19, "month": "08", "start_price": 1766.01, "total_price": 34700093, "volume": 126306, "volume_price": 652166, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.73, "per": 114.07}, {"date": "20160901", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.71, "fluc_ratio": 1.07, "high_price": 1771.64, "last_price": 1771.45, "low_price": 1751.73, "month": "09", "start_price": 1753.08, "total_price": 35074883, "volume": 103034, "volume_price": 610247, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.76, "per": 115.32}, {"date": "20160902", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.97, "fluc_ratio": 0.9, "high_price": 1788.52, "last_price": 1787.42, "low_price": 1770.9, "month": "09", "start_price": 1778.99, "total_price": 35393808, "volume": 92918, "volume_price": 569482, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.78, "per": 116.35}, {"date": "20160905", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.86, "fluc_ratio": 0.89, "high_price": 1805.01, "last_price": 1803.28, "low_price": 1796.68, "month": "09", "start_price": 1797.95, "total_price": 35709431, "volume": 136673, "volume_price": 705858, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.81, "per": 117.57}, {"date": "20160906", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.29, "fluc_ratio": -0.13, "high_price": 1807.75, "last_price": 1800.99, "low_price": 1797.18, "month": "09", "start_price": 1806.88, "total_price": 35839488, "volume": 230111, "volume_price": 992062, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.8, "per": 117.41}, {"date": "20160907", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.48, "fluc_ratio": -0.36, "high_price": 1807.14, "last_price": 1794.51, "low_price": 1792.49, "month": "09", "start_price": 1804.95, "total_price": 35711750, "volume": 150385, "volume_price": 824642, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.79, "per": 107.77}, {"date": "20160908", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.03, "fluc_ratio": 0.11, "high_price": 1828.39, "last_price": 1796.54, "low_price": 1782.61, "month": "09", "start_price": 1796.51, "total_price": 35756398, "volume": 235161, "volume_price": 1632367, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.8, "per": 107.98}, {"date": "20160909", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.02, "fluc_ratio": -0.56, "high_price": 1818.59, "last_price": 1786.52, "low_price": 1776.67, "month": "09", "start_price": 1802.19, "total_price": 35575337, "volume": 209722, "volume_price": 1571954, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.78, "per": 108.06}, {"date": "20160912", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -39.05, "fluc_ratio": -2.19, "high_price": 1776.6, "last_price": 1747.47, "low_price": 1747.47, "month": "09", "start_price": 1758.73, "total_price": 34766832, "volume": 199594, "volume_price": 1107234, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.72, "per": 105.66}, {"date": "20160913", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.35, "fluc_ratio": 0.59, "high_price": 1764.67, "last_price": 1757.82, "low_price": 1749.05, "month": "09", "start_price": 1762.34, "total_price": 35158272, "volume": 122620, "volume_price": 737811, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.72, "per": 106.18}, {"date": "20160919", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.28, "fluc_ratio": 1.04, "high_price": 1776.1, "last_price": 1776.1, "low_price": 1763.7, "month": "09", "start_price": 1767.62, "total_price": 35531583, "volume": 179279, "volume_price": 832161, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.75, "per": 107.47}, {"date": "20160920", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.87, "fluc_ratio": 1.18, "high_price": 1797.41, "last_price": 1796.97, "low_price": 1775.03, "month": "09", "start_price": 1777.8, "total_price": 35957386, "volume": 147026, "volume_price": 662313, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.78, "per": 106.71}, {"date": "20160921", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.36, "fluc_ratio": 0.85, "high_price": 1814.48, "last_price": 1812.33, "low_price": 1802.52, "month": "09", "start_price": 1805.43, "total_price": 36243980, "volume": 168702, "volume_price": 829510, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.81, "per": 103.9}, {"date": "20160922", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 28.09, "fluc_ratio": 1.55, "high_price": 1841.8, "last_price": 1840.42, "low_price": 1824.09, "month": "09", "start_price": 1825.98, "total_price": 36807942, "volume": 301714, "volume_price": 1320926, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.85, "per": 105.9}, {"date": "20160923", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.9, "fluc_ratio": 0.97, "high_price": 1860.82, "last_price": 1858.32, "low_price": 1840.29, "month": "09", "start_price": 1846.86, "total_price": 37164287, "volume": 273271, "volume_price": 1124832, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.88, "per": 106.92}, {"date": "20160926", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.73, "fluc_ratio": -0.58, "high_price": 1862.35, "last_price": 1847.59, "low_price": 1847.46, "month": "09", "start_price": 1856.91, "total_price": 36955857, "volume": 221794, "volume_price": 1209404, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.86, "per": 106.2}, {"date": "20160927", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.53, "fluc_ratio": -0.41, "high_price": 1844.77, "last_price": 1840.06, "low_price": 1830.14, "month": "09", "start_price": 1844.7, "total_price": 36806009, "volume": 214580, "volume_price": 986082, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.85, "per": 105.77}, {"date": "20160928", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.1, "fluc_ratio": 0.01, "high_price": 1852.23, "last_price": 1840.16, "low_price": 1840.16, "month": "09", "start_price": 1843.29, "total_price": 36811499, "volume": 175470, "volume_price": 911743, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.85, "per": 105.83}, {"date": "20160929", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.64, "fluc_ratio": 1.12, "high_price": 1861.41, "last_price": 1860.8, "low_price": 1848.46, "month": "09", "start_price": 1849.5, "total_price": 37222367, "volume": 240989, "volume_price": 1083389, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.88, "per": 107.02}, {"date": "20160930", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.71, "fluc_ratio": -1.38, "high_price": 1857.05, "last_price": 1835.09, "low_price": 1828.78, "month": "09", "start_price": 1856.08, "total_price": 36708923, "volume": 173633, "volume_price": 969148, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.84, "per": 105.54}, {"date": "20161004", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.3, "fluc_ratio": 0.56, "high_price": 1849.28, "last_price": 1845.39, "low_price": 1830.56, "month": "10", "start_price": 1837.79, "total_price": 36917699, "volume": 135572, "volume_price": 713245, "year": "2016", "dividend_ratio": 0.27, "pbr": 2.91, "per": 107.79}, {"date": "20161005", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.69, "fluc_ratio": -0.15, "high_price": 1852.21, "last_price": 1842.7, "low_price": 1840.9, "month": "10", "start_price": 1847.84, "total_price": 36896896, "volume": 152277, "volume_price": 769188, "year": "2016", "dividend_ratio": 0.27, "pbr": 2.9, "per": 106.84}, {"date": "20161006", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.64, "fluc_ratio": -0.14, "high_price": 1851.02, "last_price": 1840.06, "low_price": 1840.06, "month": "10", "start_price": 1847.33, "total_price": 36847446, "volume": 152949, "volume_price": 838133, "year": "2016", "dividend_ratio": 0.27, "pbr": 2.89, "per": 106.7}, {"date": "20161007", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -28.05, "fluc_ratio": -1.52, "high_price": 1846.19, "last_price": 1812.01, "low_price": 1812.01, "month": "10", "start_price": 1842.79, "total_price": 36285897, "volume": 136771, "volume_price": 736358, "year": "2016", "dividend_ratio": 0.27, "pbr": 2.85, "per": 105.07}, {"date": "20161010", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.64, "fluc_ratio": 0.7, "high_price": 1831.82, "last_price": 1824.65, "low_price": 1813.72, "month": "10", "start_price": 1814.37, "total_price": 36673342, "volume": 125667, "volume_price": 679233, "year": "2016", "dividend_ratio": 0.27, "pbr": 2.87, "per": 105.81}, {"date": "20161011", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.36, "fluc_ratio": -0.79, "high_price": 1833.25, "last_price": 1810.29, "low_price": 1807.17, "month": "10", "start_price": 1831.51, "total_price": 36385796, "volume": 128475, "volume_price": 744705, "year": "2016", "dividend_ratio": 0.27, "pbr": 2.85, "per": 103.81}, {"date": "20161012", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.36, "fluc_ratio": -0.19, "high_price": 1815.57, "last_price": 1806.93, "low_price": 1800.68, "month": "10", "start_price": 1801.49, "total_price": 36579319, "volume": 93163, "volume_price": 691757, "year": "2016", "dividend_ratio": 0.27, "pbr": 2.85, "per": 103.69}, {"date": "20161013", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -22.7, "fluc_ratio": -1.26, "high_price": 1813.33, "last_price": 1784.23, "low_price": 1783.48, "month": "10", "start_price": 1813.33, "total_price": 36117691, "volume": 121676, "volume_price": 726573, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.83, "per": 99.13}, {"date": "20161014", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.23, "fluc_ratio": 0.57, "high_price": 1798.17, "last_price": 1794.46, "low_price": 1784.7, "month": "10", "start_price": 1784.7, "total_price": 36323488, "volume": 107131, "volume_price": 644880, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.84, "per": 99.7}, {"date": "20161017", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.81, "fluc_ratio": -0.77, "high_price": 1800.81, "last_price": 1780.65, "low_price": 1780.55, "month": "10", "start_price": 1799.44, "total_price": 36046886, "volume": 104508, "volume_price": 689114, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.82, "per": 98.94}, {"date": "20161018", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.75, "fluc_ratio": -0.32, "high_price": 1784.64, "last_price": 1774.9, "low_price": 1772.95, "month": "10", "start_price": 1779.04, "total_price": 36050853, "volume": 125338, "volume_price": 734568, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.81, "per": 98.64}, {"date": "20161019", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.18, "fluc_ratio": -0.29, "high_price": 1785.3, "last_price": 1769.72, "low_price": 1769.72, "month": "10", "start_price": 1780.02, "total_price": 35944281, "volume": 89052, "volume_price": 556568, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.81, "per": 97.27}, {"date": "20161020", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.85, "fluc_ratio": -0.73, "high_price": 1777.76, "last_price": 1756.87, "low_price": 1751.99, "month": "10", "start_price": 1777.2, "total_price": 35687110, "volume": 99984, "volume_price": 670142, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.79, "per": 96.56}, {"date": "20161021", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.02, "fluc_ratio": -0.74, "high_price": 1762.51, "last_price": 1743.85, "low_price": 1742.63, "month": "10", "start_price": 1759.18, "total_price": 35424088, "volume": 140234, "volume_price": 911358, "year": "2016", "dividend_ratio": 0.28, "pbr": 2.77, "per": 95.85}, {"date": "20161024", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.51, "fluc_ratio": -0.72, "high_price": 1751.91, "last_price": 1731.34, "low_price": 1730.21, "month": "10", "start_price": 1748.56, "total_price": 35190085, "volume": 136378, "volume_price": 811388, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.75, "per": 95.2}, {"date": "20161025", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -27.36, "fluc_ratio": -1.58, "high_price": 1734.93, "last_price": 1703.98, "low_price": 1692.93, "month": "10", "start_price": 1734.22, "total_price": 34644952, "volume": 142063, "volume_price": 829151, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.71, "per": 93.72}, {"date": "20161026", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -26.82, "fluc_ratio": -1.57, "high_price": 1699.13, "last_price": 1677.16, "low_price": 1648.5, "month": "10", "start_price": 1699.13, "total_price": 34043636, "volume": 131988, "volume_price": 871151, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.66, "per": 92.24}, {"date": "20161027", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 33.44, "fluc_ratio": 1.99, "high_price": 1712.12, "last_price": 1710.6, "low_price": 1680.19, "month": "10", "start_price": 1680.19, "total_price": 34727790, "volume": 76176, "volume_price": 538408, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.72, "per": 94.12}, {"date": "20161028", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.68, "fluc_ratio": -1.27, "high_price": 1714.76, "last_price": 1688.92, "low_price": 1688.83, "month": "10", "start_price": 1712.68, "total_price": 34812863, "volume": 98178, "volume_price": 1069889, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.68, "per": 92.95}, {"date": "20161031", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -52.49, "fluc_ratio": -3.11, "high_price": 1685.33, "last_price": 1636.43, "low_price": 1631.34, "month": "10", "start_price": 1685.33, "total_price": 33725729, "volume": 107780, "volume_price": 733902, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.63, "per": 89.42}, {"date": "20161101", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.98, "fluc_ratio": 0.49, "high_price": 1657.46, "last_price": 1644.41, "low_price": 1626.24, "month": "11", "start_price": 1626.32, "total_price": 33895666, "volume": 174413, "volume_price": 690018, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.65, "per": 89.89}, {"date": "20161102", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -63.87, "fluc_ratio": -3.88, "high_price": 1641.02, "last_price": 1580.54, "low_price": 1580.38, "month": "11", "start_price": 1637.39, "total_price": 32571840, "volume": 172594, "volume_price": 954328, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.55, "per": 86.44}, {"date": "20161103", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.03, "fluc_ratio": 0.76, "high_price": 1608.68, "last_price": 1592.57, "low_price": 1570.36, "month": "11", "start_price": 1570.52, "total_price": 32830504, "volume": 133134, "volume_price": 926079, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.57, "per": 87.11}, {"date": "20161104", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.8, "fluc_ratio": 0.49, "high_price": 1602.47, "last_price": 1600.37, "low_price": 1581.09, "month": "11", "start_price": 1594.09, "total_price": 32995086, "volume": 114085, "volume_price": 773948, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.58, "per": 87.54}, {"date": "20161107", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.26, "fluc_ratio": 1.89, "high_price": 1630.63, "last_price": 1630.63, "low_price": 1613.38, "month": "11", "start_price": 1613.38, "total_price": 33577802, "volume": 112903, "volume_price": 644045, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.63, "per": 89.22}, {"date": "20161108", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.27, "fluc_ratio": 0.45, "high_price": 1642.89, "last_price": 1637.9, "low_price": 1631.32, "month": "11", "start_price": 1641.69, "total_price": 33714456, "volume": 114354, "volume_price": 628129, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.64, "per": 89.72}, {"date": "20161109", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -67.46, "fluc_ratio": -4.12, "high_price": 1646.82, "last_price": 1570.44, "low_price": 1503.88, "month": "11", "start_price": 1645.25, "total_price": 32328954, "volume": 210949, "volume_price": 1180543, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.54, "per": 86.03}, {"date": "20161110", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 65.79, "fluc_ratio": 4.19, "high_price": 1636.23, "last_price": 1636.23, "low_price": 1610.36, "month": "11", "start_price": 1612.33, "total_price": 33697793, "volume": 120792, "volume_price": 720758, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.64, "per": 89.69}, {"date": "20161111", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.14, "fluc_ratio": 0.19, "high_price": 1652.05, "last_price": 1639.37, "low_price": 1624.19, "month": "11", "start_price": 1634.32, "total_price": 33739780, "volume": 88748, "volume_price": 550176, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.65, "per": 89.85}, {"date": "20161114", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.56, "fluc_ratio": -0.03, "high_price": 1641.85, "last_price": 1638.81, "low_price": 1632.08, "month": "11", "start_price": 1640.35, "total_price": 33729494, "volume": 114296, "volume_price": 658841, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.65, "per": 89.85}, {"date": "20161115", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.08, "fluc_ratio": -1.04, "high_price": 1641.14, "last_price": 1621.73, "low_price": 1616.78, "month": "11", "start_price": 1637.77, "total_price": 33381207, "volume": 114448, "volume_price": 837977, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.62, "per": 88.93}, {"date": "20161116", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 29.58, "fluc_ratio": 1.82, "high_price": 1651.75, "last_price": 1651.31, "low_price": 1630.49, "month": "11", "start_price": 1630.49, "total_price": 34043596, "volume": 203929, "volume_price": 939994, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.67, "per": 90.55}, {"date": "20161117", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.87, "fluc_ratio": 0.23, "high_price": 1656.89, "last_price": 1655.18, "low_price": 1643.63, "month": "11", "start_price": 1655.83, "total_price": 34122712, "volume": 173318, "volume_price": 759489, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.67, "per": 90.76}, {"date": "20161118", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20.1, "fluc_ratio": -1.21, "high_price": 1658.09, "last_price": 1635.08, "low_price": 1629.94, "month": "11", "start_price": 1657.13, "total_price": 33691330, "volume": 231666, "volume_price": 926327, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.64, "per": 89.66}, {"date": "20161121", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -31.1, "fluc_ratio": -1.9, "high_price": 1632.86, "last_price": 1603.98, "low_price": 1601.6, "month": "11", "start_price": 1631.79, "total_price": 33047474, "volume": 208911, "volume_price": 863739, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.59, "per": 87.93}, {"date": "20161122", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.83, "fluc_ratio": -0.18, "high_price": 1617.89, "last_price": 1601.15, "low_price": 1600.17, "month": "11", "start_price": 1611.86, "total_price": 32995861, "volume": 180524, "volume_price": 770803, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.59, "per": 87.78}, {"date": "20161123", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -36.06, "fluc_ratio": -2.25, "high_price": 1606.94, "last_price": 1565.09, "low_price": 1563.76, "month": "11", "start_price": 1605.79, "total_price": 32268729, "volume": 149527, "volume_price": 730443, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.53, "per": 85.85}, {"date": "20161124", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20.28, "fluc_ratio": -1.3, "high_price": 1576.16, "last_price": 1544.81, "low_price": 1536.15, "month": "11", "start_price": 1566.21, "total_price": 31873755, "volume": 134361, "volume_price": 651230, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.5, "per": 84.8}, {"date": "20161125", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.56, "fluc_ratio": 0.81, "high_price": 1557.89, "last_price": 1557.37, "low_price": 1539.31, "month": "11", "start_price": 1543.95, "total_price": 32140861, "volume": 134133, "volume_price": 686393, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.52, "per": 85.49}, {"date": "20161128", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.17, "fluc_ratio": -0.52, "high_price": 1565.93, "last_price": 1549.2, "low_price": 1548.77, "month": "11", "start_price": 1561.63, "total_price": 31875802, "volume": 117083, "volume_price": 612907, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.51, "per": 85.05}, {"date": "20161129", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.3, "fluc_ratio": 0.54, "high_price": 1565.14, "last_price": 1557.5, "low_price": 1542.92, "month": "11", "start_price": 1546.92, "total_price": 32057932, "volume": 262901, "volume_price": 951461, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.52, "per": 85.52}, {"date": "20161130", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.17, "fluc_ratio": 0.08, "high_price": 1563.62, "last_price": 1558.67, "low_price": 1553.49, "month": "11", "start_price": 1562.06, "total_price": 32300731, "volume": 129519, "volume_price": 614219, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.52, "per": 85.57}, {"date": "20161201", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.87, "fluc_ratio": -0.18, "high_price": 1564.39, "last_price": 1555.8, "low_price": 1546.84, "month": "12", "start_price": 1563.26, "total_price": 32275846, "volume": 140676, "volume_price": 682749, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.45, "per": 127.82}, {"date": "20161202", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.31, "fluc_ratio": -1.18, "high_price": 1555.24, "last_price": 1537.49, "low_price": 1537.33, "month": "12", "start_price": 1553.91, "total_price": 31898444, "volume": 132596, "volume_price": 580894, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.42, "per": 124.83}, {"date": "20161205", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -39.56, "fluc_ratio": -2.57, "high_price": 1530.96, "last_price": 1497.93, "low_price": 1497.93, "month": "12", "start_price": 1530.92, "total_price": 31153370, "volume": 197732, "volume_price": 689400, "year": "2016", "dividend_ratio": 0.32, "pbr": 2.36, "per": 121.48}, {"date": "20161206", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.2, "fluc_ratio": 1.28, "high_price": 1525.48, "last_price": 1517.13, "low_price": 1507.13, "month": "12", "start_price": 1507.13, "total_price": 31560206, "volume": 141798, "volume_price": 599390, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.39, "per": 123.03}, {"date": "20161207", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.22, "fluc_ratio": -1.2, "high_price": 1527.82, "last_price": 1498.91, "low_price": 1484.98, "month": "12", "start_price": 1525.3, "total_price": 31237414, "volume": 138461, "volume_price": 745717, "year": "2016", "dividend_ratio": 0.32, "pbr": 2.36, "per": 121.55}, {"date": "20161208", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 22.76, "fluc_ratio": 1.52, "high_price": 1523.03, "last_price": 1521.67, "low_price": 1507.12, "month": "12", "start_price": 1507.49, "total_price": 31623249, "volume": 175765, "volume_price": 870668, "year": "2016", "dividend_ratio": 0.31, "pbr": 2.39, "per": 123.42}, {"date": "20161209", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.66, "fluc_ratio": 1.42, "high_price": 1544.82, "last_price": 1543.33, "low_price": 1522.01, "month": "12", "start_price": 1522.08, "total_price": 32084215, "volume": 180884, "volume_price": 795011, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.43, "per": 125.17}, {"date": "20161212", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 27.92, "fluc_ratio": 1.81, "high_price": 1571.25, "last_price": 1571.25, "low_price": 1558.37, "month": "12", "start_price": 1558.85, "total_price": 32724589, "volume": 184419, "volume_price": 851046, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.47, "per": 127.44}, {"date": "20161213", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.54, "fluc_ratio": 1.12, "high_price": 1588.79, "last_price": 1588.79, "low_price": 1565.35, "month": "12", "start_price": 1575.25, "total_price": 33068090, "volume": 144492, "volume_price": 740400, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.5, "per": 128}, {"date": "20161214", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.33, "fluc_ratio": 0.27, "high_price": 1600.74, "last_price": 1593.12, "low_price": 1590.69, "month": "12", "start_price": 1596.2, "total_price": 33162616, "volume": 178105, "volume_price": 893561, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.51, "per": 128.35}, {"date": "20161215", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.08, "fluc_ratio": 1.01, "high_price": 1609.2, "last_price": 1609.2, "low_price": 1585.8, "month": "12", "start_price": 1587.88, "total_price": 33553179, "volume": 106823, "volume_price": 631050, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.53, "per": 129.68}, {"date": "20161216", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.61, "fluc_ratio": 0.47, "high_price": 1621.82, "last_price": 1616.81, "low_price": 1601.03, "month": "12", "start_price": 1614.44, "total_price": 33714823, "volume": 165278, "volume_price": 788686, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.53, "per": 128.19}, {"date": "20161219", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.15, "fluc_ratio": 0.13, "high_price": 1620.71, "last_price": 1618.96, "low_price": 1609.76, "month": "12", "start_price": 1619.95, "total_price": 33751912, "volume": 156362, "volume_price": 906054, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.53, "per": 128.38}, {"date": "20161220", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.81, "fluc_ratio": -0.98, "high_price": 1623.08, "last_price": 1603.15, "low_price": 1602.98, "month": "12", "start_price": 1623.08, "total_price": 33320364, "volume": 167664, "volume_price": 893415, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.51, "per": 127.12}, {"date": "20161221", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.75, "fluc_ratio": -0.05, "high_price": 1611.94, "last_price": 1602.4, "low_price": 1595.3, "month": "12", "start_price": 1608.19, "total_price": 33379800, "volume": 153603, "volume_price": 921731, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.51, "per": 127.06}, {"date": "20161222", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.05, "fluc_ratio": -0.81, "high_price": 1607.59, "last_price": 1589.35, "low_price": 1589.35, "month": "12", "start_price": 1606.51, "total_price": 33120104, "volume": 116003, "volume_price": 608716, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.49, "per": 124.96}, {"date": "20161223", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.08, "fluc_ratio": 0.26, "high_price": 1601.91, "last_price": 1593.43, "low_price": 1591.88, "month": "12", "start_price": 1591.88, "total_price": 33225118, "volume": 116368, "volume_price": 617590, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.5, "per": 125.37}, {"date": "20161226", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.88, "fluc_ratio": -0.87, "high_price": 1596.58, "last_price": 1579.55, "low_price": 1579.01, "month": "12", "start_price": 1594.05, "total_price": 32979046, "volume": 132510, "volume_price": 716237, "year": "2016", "dividend_ratio": 0.3, "pbr": 2.48, "per": 124.32}, {"date": "20161227", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.26, "fluc_ratio": 0.71, "high_price": 1593.48, "last_price": 1590.81, "low_price": 1582.62, "month": "12", "start_price": 1582.67, "total_price": 33237047, "volume": 106367, "volume_price": 627698, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.5, "per": 125.25}, {"date": "20161228", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.93, "fluc_ratio": 1.32, "high_price": 1611.74, "last_price": 1611.74, "low_price": 1591.83, "month": "12", "start_price": 1599.08, "total_price": 33812814, "volume": 225148, "volume_price": 796900, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.53, "per": 126.9}, {"date": "20161229", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.26, "fluc_ratio": 0.95, "high_price": 1627.1, "last_price": 1627, "low_price": 1603.12, "month": "12", "start_price": 1609.56, "total_price": 34182174, "volume": 119981, "volume_price": 555309, "year": "2016", "dividend_ratio": 0.29, "pbr": 2.56, "per": 128.3}, {"date": "20170102", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.21, "fluc_ratio": 0.32, "high_price": 1633.18, "last_price": 1632.21, "low_price": 1623.16, "month": "01", "start_price": 1630.94, "total_price": 34371107, "volume": 141217, "volume_price": 615906, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.57, "per": 128.72}, {"date": "20170103", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.82, "fluc_ratio": 0.54, "high_price": 1641.32, "last_price": 1641.03, "low_price": 1633.69, "month": "01", "start_price": 1635.68, "total_price": 34569447, "volume": 154908, "volume_price": 717917, "year": "2017", "dividend_ratio": 0.28, "pbr": 2.58, "per": 129.44}, {"date": "20170104", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.97, "fluc_ratio": 0.49, "high_price": 1650.06, "last_price": 1649, "low_price": 1641.9, "month": "01", "start_price": 1648.28, "total_price": 34708506, "volume": 117464, "volume_price": 590094, "year": "2017", "dividend_ratio": 0.28, "pbr": 2.59, "per": 130.05}, {"date": "20170105", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.04, "fluc_ratio": 0.31, "high_price": 1656.18, "last_price": 1654.04, "low_price": 1648.6, "month": "01", "start_price": 1653.64, "total_price": 34812182, "volume": 129414, "volume_price": 613630, "year": "2017", "dividend_ratio": 0.28, "pbr": 2.6, "per": 130.44}, {"date": "20170106", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.84, "fluc_ratio": 0.29, "high_price": 1659.65, "last_price": 1658.88, "low_price": 1651.28, "month": "01", "start_price": 1659.32, "total_price": 34916121, "volume": 194709, "volume_price": 731079, "year": "2017", "dividend_ratio": 0.28, "pbr": 2.61, "per": 130.82}, {"date": "20170109", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.29, "fluc_ratio": -0.32, "high_price": 1664.87, "last_price": 1653.59, "low_price": 1653.38, "month": "01", "start_price": 1663.85, "total_price": 34806679, "volume": 124690, "volume_price": 597480, "year": "2017", "dividend_ratio": 0.28, "pbr": 2.6, "per": 130.42}, {"date": "20170110", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.88, "fluc_ratio": -0.84, "high_price": 1658.53, "last_price": 1639.71, "low_price": 1639.13, "month": "01", "start_price": 1657.21, "total_price": 34615653, "volume": 134581, "volume_price": 675254, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.58, "per": 128.45}, {"date": "20170111", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.05, "fluc_ratio": 0, "high_price": 1645.41, "last_price": 1639.76, "low_price": 1638.87, "month": "01", "start_price": 1640.62, "total_price": 34703597, "volume": 151993, "volume_price": 713753, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.58, "per": 128.45}, {"date": "20170112", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -22.87, "fluc_ratio": -1.39, "high_price": 1643.27, "last_price": 1616.89, "low_price": 1616.89, "month": "01", "start_price": 1643.12, "total_price": 34160185, "volume": 126308, "volume_price": 614114, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.54, "per": 127.15}, {"date": "20170113", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.43, "fluc_ratio": 0.34, "high_price": 1631.77, "last_price": 1622.32, "low_price": 1613.25, "month": "01", "start_price": 1619.72, "total_price": 34283444, "volume": 153485, "volume_price": 740441, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.55, "per": 127.61}, {"date": "20170116", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.75, "fluc_ratio": -1.22, "high_price": 1628.88, "last_price": 1602.57, "low_price": 1600.3, "month": "01", "start_price": 1628.31, "total_price": 33871741, "volume": 115918, "volume_price": 583642, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.52, "per": 126.07}, {"date": "20170117", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9, "fluc_ratio": -0.56, "high_price": 1612.17, "last_price": 1593.57, "low_price": 1591.54, "month": "01", "start_price": 1603.55, "total_price": 33680057, "volume": 146655, "volume_price": 597517, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.51, "per": 125.37}, {"date": "20170118", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.74, "fluc_ratio": 0.42, "high_price": 1600.4, "last_price": 1600.31, "low_price": 1585.5, "month": "01", "start_price": 1595.13, "total_price": 33828369, "volume": 119883, "volume_price": 564896, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.52, "per": 125.93}, {"date": "20170119", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.31, "fluc_ratio": -0.46, "high_price": 1608.33, "last_price": 1593, "low_price": 1593, "month": "01", "start_price": 1607.1, "total_price": 33723693, "volume": 86652, "volume_price": 455368, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.51, "per": 125.34}, {"date": "20170120", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.9, "fluc_ratio": -0.87, "high_price": 1593.04, "last_price": 1579.1, "low_price": 1579.1, "month": "01", "start_price": 1592.71, "total_price": 33604831, "volume": 105393, "volume_price": 508257, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.49, "per": 124.9}, {"date": "20170123", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -31.46, "fluc_ratio": -1.99, "high_price": 1582.93, "last_price": 1547.64, "low_price": 1547.64, "month": "01", "start_price": 1582.86, "total_price": 32939966, "volume": 132505, "volume_price": 611618, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.44, "per": 122.43}, {"date": "20170124", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.82, "fluc_ratio": -0.76, "high_price": 1552.14, "last_price": 1535.82, "low_price": 1535.77, "month": "01", "start_price": 1547.28, "total_price": 32618841, "volume": 139661, "volume_price": 756109, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.42, "per": 122.17}, {"date": "20170125", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.64, "fluc_ratio": -0.95, "high_price": 1548.32, "last_price": 1521.18, "low_price": 1521.01, "month": "01", "start_price": 1540.81, "total_price": 32318623, "volume": 104163, "volume_price": 495016, "year": "2017", "dividend_ratio": 0.31, "pbr": 2.4, "per": 121.04}, {"date": "20170126", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.28, "fluc_ratio": 1.14, "high_price": 1538.46, "last_price": 1538.46, "low_price": 1523.87, "month": "01", "start_price": 1524.79, "total_price": 32578242, "volume": 108534, "volume_price": 558376, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.43, "per": 122.4}, {"date": "20170131", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.16, "fluc_ratio": -0.4, "high_price": 1542.93, "last_price": 1532.3, "low_price": 1531.05, "month": "01", "start_price": 1539.01, "total_price": 32470450, "volume": 84793, "volume_price": 394529, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.42, "per": 121.98}, {"date": "20170201", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.38, "fluc_ratio": 1.59, "high_price": 1556.68, "last_price": 1556.68, "low_price": 1534.37, "month": "02", "start_price": 1534.81, "total_price": 32994665, "volume": 88713, "volume_price": 455255, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.46, "per": 123.94}, {"date": "20170202", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -31.75, "fluc_ratio": -2.04, "high_price": 1555.08, "last_price": 1524.93, "low_price": 1524.13, "month": "02", "start_price": 1555.08, "total_price": 32324305, "volume": 128816, "volume_price": 587802, "year": "2017", "dividend_ratio": 0.31, "pbr": 2.41, "per": 121.42}, {"date": "20170203", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.01, "fluc_ratio": -0.79, "high_price": 1529.89, "last_price": 1512.92, "low_price": 1505.8, "month": "02", "start_price": 1528.77, "total_price": 32066387, "volume": 131115, "volume_price": 544419, "year": "2017", "dividend_ratio": 0.31, "pbr": 2.39, "per": 120.47}, {"date": "20170206", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.76, "fluc_ratio": 0.31, "high_price": 1519.34, "last_price": 1517.68, "low_price": 1508.43, "month": "02", "start_price": 1517.22, "total_price": 32170197, "volume": 102462, "volume_price": 474088, "year": "2017", "dividend_ratio": 0.31, "pbr": 2.4, "per": 120.86}, {"date": "20170207", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.22, "fluc_ratio": 0.01, "high_price": 1524.51, "last_price": 1517.9, "low_price": 1510.61, "month": "02", "start_price": 1518.75, "total_price": 32178580, "volume": 134945, "volume_price": 576255, "year": "2017", "dividend_ratio": 0.31, "pbr": 2.4, "per": 120.87}, {"date": "20170208", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.87, "fluc_ratio": -0.45, "high_price": 1522.83, "last_price": 1511.03, "low_price": 1502.36, "month": "02", "start_price": 1521.3, "total_price": 32037198, "volume": 108536, "volume_price": 464432, "year": "2017", "dividend_ratio": 0.31, "pbr": 2.39, "per": 120.33}, {"date": "20170209", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.32, "fluc_ratio": 0.22, "high_price": 1515.53, "last_price": 1514.35, "low_price": 1505.62, "month": "02", "start_price": 1514.96, "total_price": 32112739, "volume": 135301, "volume_price": 481093, "year": "2017", "dividend_ratio": 0.31, "pbr": 2.39, "per": 120.62}, {"date": "20170210", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.28, "fluc_ratio": -0.22, "high_price": 1522.81, "last_price": 1511.07, "low_price": 1507.94, "month": "02", "start_price": 1520.63, "total_price": 32046672, "volume": 121073, "volume_price": 532335, "year": "2017", "dividend_ratio": 0.31, "pbr": 2.39, "per": 120.32}, {"date": "20170213", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.13, "fluc_ratio": 0.54, "high_price": 1519.34, "last_price": 1519.2, "low_price": 1506.67, "month": "02", "start_price": 1512.75, "total_price": 32221954, "volume": 157834, "volume_price": 428863, "year": "2017", "dividend_ratio": 0.31, "pbr": 2.4, "per": 120.96}, {"date": "20170214", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.07, "fluc_ratio": -0.07, "high_price": 1524.18, "last_price": 1518.13, "low_price": 1512.91, "month": "02", "start_price": 1522.7, "total_price": 32206026, "volume": 151018, "volume_price": 485471, "year": "2017", "dividend_ratio": 0.31, "pbr": 2.4, "per": 120.87}, {"date": "20170215", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.44, "fluc_ratio": 0.75, "high_price": 1532.67, "last_price": 1529.57, "low_price": 1520.24, "month": "02", "start_price": 1522.03, "total_price": 32448492, "volume": 207404, "volume_price": 615384, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.42, "per": 121.79}, {"date": "20170216", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.49, "fluc_ratio": 0.36, "high_price": 1536.86, "last_price": 1535.06, "low_price": 1527.06, "month": "02", "start_price": 1536.03, "total_price": 32579403, "volume": 115407, "volume_price": 496612, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.43, "per": 122.24}, {"date": "20170217", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.15, "fluc_ratio": 0.34, "high_price": 1541.97, "last_price": 1540.21, "low_price": 1533.45, "month": "02", "start_price": 1533.93, "total_price": 32688387, "volume": 181153, "volume_price": 666265, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.43, "per": 122.66}, {"date": "20170220", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.77, "fluc_ratio": 0.05, "high_price": 1544.87, "last_price": 1540.98, "low_price": 1538.55, "month": "02", "start_price": 1544.69, "total_price": 32709251, "volume": 137172, "volume_price": 504839, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.44, "per": 122.75}, {"date": "20170221", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.91, "fluc_ratio": 0.38, "high_price": 1547.12, "last_price": 1546.89, "low_price": 1541.63, "month": "02", "start_price": 1545.22, "total_price": 32828348, "volume": 149510, "volume_price": 549902, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.45, "per": 123.29}, {"date": "20170222", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.9, "fluc_ratio": -0.64, "high_price": 1550.02, "last_price": 1536.99, "low_price": 1536.99, "month": "02", "start_price": 1549.26, "total_price": 32618540, "volume": 99010, "volume_price": 418389, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.43, "per": 122.48}, {"date": "20170223", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.98, "fluc_ratio": -0.65, "high_price": 1543.58, "last_price": 1527.01, "low_price": 1525.98, "month": "02", "start_price": 1538.9, "total_price": 32436994, "volume": 132392, "volume_price": 480365, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.43, "per": 123.96}, {"date": "20170224", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.6, "fluc_ratio": -0.83, "high_price": 1530.93, "last_price": 1514.41, "low_price": 1514.07, "month": "02", "start_price": 1529.77, "total_price": 32259953, "volume": 179837, "volume_price": 633452, "year": "2017", "dividend_ratio": 0.31, "pbr": 2.41, "per": 122.94}, {"date": "20170227", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.16, "fluc_ratio": -0.01, "high_price": 1520.11, "last_price": 1514.25, "low_price": 1513.35, "month": "02", "start_price": 1518.71, "total_price": 32363585, "volume": 147115, "volume_price": 655700, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.41, "per": 122.5}, {"date": "20170228", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.05, "fluc_ratio": 0.2, "high_price": 1519.8, "last_price": 1517.3, "low_price": 1513.12, "month": "02", "start_price": 1518.05, "total_price": 32400294, "volume": 146244, "volume_price": 704623, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.42, "per": 121.06}, {"date": "20170302", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.61, "fluc_ratio": -0.83, "high_price": 1521.68, "last_price": 1504.69, "low_price": 1503.48, "month": "03", "start_price": 1520.99, "total_price": 32220025, "volume": 125810, "volume_price": 633042, "year": "2017", "dividend_ratio": 0.31, "pbr": 2.4, "per": 120.06}, {"date": "20170303", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -29.86, "fluc_ratio": -1.98, "high_price": 1501.56, "last_price": 1474.83, "low_price": 1464.48, "month": "03", "start_price": 1501.01, "total_price": 31584351, "volume": 126350, "volume_price": 520626, "year": "2017", "dividend_ratio": 0.31, "pbr": 2.37, "per": 111.09}, {"date": "20170306", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.99, "fluc_ratio": 0.41, "high_price": 1481.35, "last_price": 1480.82, "low_price": 1464.63, "month": "03", "start_price": 1470.72, "total_price": 31717067, "volume": 106276, "volume_price": 408062, "year": "2017", "dividend_ratio": 0.31, "pbr": 2.38, "per": 111.55}, {"date": "20170307", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.19, "fluc_ratio": 0.42, "high_price": 1488.78, "last_price": 1487.01, "low_price": 1479.77, "month": "03", "start_price": 1480.46, "total_price": 31858164, "volume": 222781, "volume_price": 511743, "year": "2017", "dividend_ratio": 0.31, "pbr": 2.39, "per": 112.03}, {"date": "20170308", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.95, "fluc_ratio": 0.06, "high_price": 1492.02, "last_price": 1487.96, "low_price": 1482.95, "month": "03", "start_price": 1490.3, "total_price": 31924376, "volume": 333759, "volume_price": 569959, "year": "2017", "dividend_ratio": 0.31, "pbr": 2.39, "per": 120.65}, {"date": "20170309", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.64, "fluc_ratio": 0.31, "high_price": 1505.69, "last_price": 1492.6, "low_price": 1490.34, "month": "03", "start_price": 1494.85, "total_price": 32007874, "volume": 260324, "volume_price": 645193, "year": "2017", "dividend_ratio": 0.31, "pbr": 2.4, "per": 121.01}, {"date": "20170310", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.2, "fluc_ratio": 1.02, "high_price": 1507.8, "last_price": 1507.8, "low_price": 1463.78, "month": "03", "start_price": 1493.79, "total_price": 32342091, "volume": 184205, "volume_price": 595164, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.42, "per": 122.25}, {"date": "20170313", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.24, "fluc_ratio": 0.75, "high_price": 1520.71, "last_price": 1519.04, "low_price": 1511.67, "month": "03", "start_price": 1513.93, "total_price": 32504404, "volume": 127462, "volume_price": 553928, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.45, "per": 126.93}, {"date": "20170314", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.04, "fluc_ratio": -0.07, "high_price": 1524.55, "last_price": 1518, "low_price": 1515.21, "month": "03", "start_price": 1524.54, "total_price": 32497857, "volume": 210730, "volume_price": 774070, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.44, "per": 126.89}, {"date": "20170315", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.76, "fluc_ratio": -0.18, "high_price": 1523.71, "last_price": 1515.24, "low_price": 1510.72, "month": "03", "start_price": 1523.35, "total_price": 32449002, "volume": 232476, "volume_price": 930202, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.44, "per": 126.69}, {"date": "20170316", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.68, "fluc_ratio": 0.7, "high_price": 1528.12, "last_price": 1525.92, "low_price": 1520.36, "month": "03", "start_price": 1523.13, "total_price": 32621140, "volume": 163252, "volume_price": 904413, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.46, "per": 122.98}, {"date": "20170317", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.18, "fluc_ratio": 0.14, "high_price": 1529.31, "last_price": 1528.1, "low_price": 1520.39, "month": "03", "start_price": 1529.31, "total_price": 32618546, "volume": 196236, "volume_price": 924427, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.46, "per": 123.17}, {"date": "20170320", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.04, "fluc_ratio": -0.98, "high_price": 1529.08, "last_price": 1513.06, "low_price": 1511.42, "month": "03", "start_price": 1528.23, "total_price": 32296809, "volume": 132336, "volume_price": 544025, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.44, "per": 121.94}, {"date": "20170321", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.3, "fluc_ratio": 0.42, "high_price": 1523.14, "last_price": 1519.36, "low_price": 1515.17, "month": "03", "start_price": 1516.72, "total_price": 32498109, "volume": 184795, "volume_price": 755145, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.45, "per": 122.66}, {"date": "20170322", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.68, "fluc_ratio": -0.24, "high_price": 1524.19, "last_price": 1515.68, "low_price": 1511.13, "month": "03", "start_price": 1513.76, "total_price": 32418078, "volume": 176100, "volume_price": 615538, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.45, "per": 122.4}, {"date": "20170323", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.54, "fluc_ratio": 0.04, "high_price": 1525.27, "last_price": 1516.22, "low_price": 1512.31, "month": "03", "start_price": 1520.93, "total_price": 32784388, "volume": 198661, "volume_price": 966620, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.45, "per": 122.44}, {"date": "20170324", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.05, "fluc_ratio": 0.07, "high_price": 1524.3, "last_price": 1517.27, "low_price": 1511.47, "month": "03", "start_price": 1521.55, "total_price": 32368200, "volume": 132974, "volume_price": 665301, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.47, "per": 106.77}, {"date": "20170327", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.85, "fluc_ratio": -0.65, "high_price": 1522.15, "last_price": 1507.42, "low_price": 1507.42, "month": "03", "start_price": 1519.33, "total_price": 32256241, "volume": 166609, "volume_price": 714181, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.45, "per": 99.66}, {"date": "20170328", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.24, "fluc_ratio": 1.41, "high_price": 1528.66, "last_price": 1528.66, "low_price": 1509.33, "month": "03", "start_price": 1513.83, "total_price": 32725618, "volume": 163746, "volume_price": 830058, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.49, "per": 95.86}, {"date": "20170329", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.32, "fluc_ratio": 0.09, "high_price": 1535, "last_price": 1529.98, "low_price": 1528.04, "month": "03", "start_price": 1535, "total_price": 32760676, "volume": 147130, "volume_price": 652049, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.49, "per": 95.97}, {"date": "20170330", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.03, "fluc_ratio": 0.26, "high_price": 1534.92, "last_price": 1534.01, "low_price": 1528.37, "month": "03", "start_price": 1534.22, "total_price": 32790017, "volume": 135053, "volume_price": 646731, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.5, "per": 97.63}, {"date": "20170331", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.27, "fluc_ratio": 0.28, "high_price": 1547.84, "last_price": 1538.28, "low_price": 1535.13, "month": "03", "start_price": 1537.32, "total_price": 32883725, "volume": 186200, "volume_price": 687336, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.51, "per": 97.89}, {"date": "20170403", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.5, "fluc_ratio": 1.66, "high_price": 1563.99, "last_price": 1563.78, "low_price": 1544.63, "month": "04", "start_price": 1547.34, "total_price": 33450997, "volume": 144032, "volume_price": 695591, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.55, "per": 99.59}, {"date": "20170404", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.31, "fluc_ratio": -0.15, "high_price": 1572.45, "last_price": 1561.47, "low_price": 1557.8, "month": "04", "start_price": 1567.72, "total_price": 33399848, "volume": 221193, "volume_price": 1195061, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.55, "per": 99.47}, {"date": "20170405", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.05, "fluc_ratio": 1.28, "high_price": 1581.52, "last_price": 1581.52, "low_price": 1565.93, "month": "04", "start_price": 1567.93, "total_price": 33789614, "volume": 171759, "volume_price": 979416, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.58, "per": 100.75}, {"date": "20170406", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.89, "fluc_ratio": -0.12, "high_price": 1585.51, "last_price": 1579.63, "low_price": 1565.37, "month": "04", "start_price": 1585.51, "total_price": 33859639, "volume": 219457, "volume_price": 1053277, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.58, "per": 100.65}, {"date": "20170407", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.55, "fluc_ratio": 0.54, "high_price": 1588.18, "last_price": 1588.18, "low_price": 1577.14, "month": "04", "start_price": 1584.59, "total_price": 34103920, "volume": 202465, "volume_price": 930976, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.6, "per": 98.38}, {"date": "20170410", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -35.86, "fluc_ratio": -2.26, "high_price": 1585.86, "last_price": 1552.32, "low_price": 1544.22, "month": "04", "start_price": 1585.86, "total_price": 33407516, "volume": 218329, "volume_price": 962694, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.53, "per": 94.88}, {"date": "20170411", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.37, "fluc_ratio": 0.02, "high_price": 1564.71, "last_price": 1552.69, "low_price": 1532.36, "month": "04", "start_price": 1553.02, "total_price": 33474335, "volume": 159075, "volume_price": 798367, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.53, "per": 94.95}, {"date": "20170412", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.34, "fluc_ratio": 0.41, "high_price": 1559.15, "last_price": 1559.03, "low_price": 1547.62, "month": "04", "start_price": 1555.96, "total_price": 33671780, "volume": 150530, "volume_price": 769737, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.54, "per": 94.97}, {"date": "20170413", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.36, "fluc_ratio": 0.54, "high_price": 1569.12, "last_price": 1567.39, "low_price": 1549.67, "month": "04", "start_price": 1562.16, "total_price": 33863772, "volume": 184100, "volume_price": 964945, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.55, "per": 95.47}, {"date": "20170414", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.37, "fluc_ratio": -1.11, "high_price": 1569.72, "last_price": 1550.02, "low_price": 1547.19, "month": "04", "start_price": 1564.63, "total_price": 33520683, "volume": 140846, "volume_price": 770935, "year": "2017", "dividend_ratio": 0.3, "pbr": 2.52, "per": 94.42}, {"date": "20170417", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 33.76, "fluc_ratio": 2.18, "high_price": 1584.62, "last_price": 1583.78, "low_price": 1559.58, "month": "04", "start_price": 1560.66, "total_price": 34247296, "volume": 149665, "volume_price": 853861, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.58, "per": 96.48}, {"date": "20170418", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.31, "fluc_ratio": 1.22, "high_price": 1603.22, "last_price": 1603.09, "low_price": 1588.97, "month": "04", "start_price": 1593.11, "total_price": 34681166, "volume": 176507, "volume_price": 954534, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.61, "per": 97.69}, {"date": "20170419", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.83, "fluc_ratio": 0.74, "high_price": 1615.79, "last_price": 1614.92, "low_price": 1600.28, "month": "04", "start_price": 1605.47, "total_price": 34937577, "volume": 156359, "volume_price": 896592, "year": "2017", "dividend_ratio": 0.28, "pbr": 2.63, "per": 98.4}, {"date": "20170420", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.51, "fluc_ratio": -0.03, "high_price": 1621.49, "last_price": 1614.41, "low_price": 1613.3, "month": "04", "start_price": 1615.14, "total_price": 34930338, "volume": 168268, "volume_price": 825942, "year": "2017", "dividend_ratio": 0.28, "pbr": 2.63, "per": 98.38}, {"date": "20170421", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.63, "fluc_ratio": 0.41, "high_price": 1622.17, "last_price": 1621.04, "low_price": 1616.47, "month": "04", "start_price": 1621.3, "total_price": 35084336, "volume": 189331, "volume_price": 916960, "year": "2017", "dividend_ratio": 0.28, "pbr": 2.64, "per": 98.81}, {"date": "20170424", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -27.87, "fluc_ratio": -1.72, "high_price": 1624.07, "last_price": 1593.17, "low_price": 1593.17, "month": "04", "start_price": 1623.53, "total_price": 34485043, "volume": 121369, "volume_price": 671968, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.6, "per": 97.11}, {"date": "20170425", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.11, "fluc_ratio": 0.89, "high_price": 1607.78, "last_price": 1607.28, "low_price": 1599.96, "month": "04", "start_price": 1599.96, "total_price": 34793205, "volume": 142405, "volume_price": 784771, "year": "2017", "dividend_ratio": 0.28, "pbr": 2.62, "per": 97.98}, {"date": "20170426", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.21, "fluc_ratio": 0.2, "high_price": 1615.5, "last_price": 1610.49, "low_price": 1609.74, "month": "04", "start_price": 1613.4, "total_price": 34871696, "volume": 116193, "volume_price": 584194, "year": "2017", "dividend_ratio": 0.28, "pbr": 2.63, "per": 98.22}, {"date": "20170427", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.94, "fluc_ratio": -0.49, "high_price": 1618.31, "last_price": 1602.55, "low_price": 1601.94, "month": "04", "start_price": 1618.31, "total_price": 34813133, "volume": 146343, "volume_price": 729144, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.61, "per": 97.74}, {"date": "20170428", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.72, "fluc_ratio": -0.11, "high_price": 1615.17, "last_price": 1600.83, "low_price": 1596.66, "month": "04", "start_price": 1615.15, "total_price": 34917002, "volume": 126848, "volume_price": 674239, "year": "2017", "dividend_ratio": 0.28, "pbr": 2.62, "per": 96.48}, {"date": "20170502", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.05, "fluc_ratio": 0, "high_price": 1608.2, "last_price": 1600.78, "low_price": 1599.08, "month": "05", "start_price": 1605.9, "total_price": 33000175, "volume": 154979, "volume_price": 725534, "year": "2017", "dividend_ratio": 0.39, "pbr": 2.46, "per": 169.02}, {"date": "20170504", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.49, "fluc_ratio": 1.16, "high_price": 1619.27, "last_price": 1619.27, "low_price": 1603.47, "month": "05", "start_price": 1603.47, "total_price": 33387117, "volume": 107322, "volume_price": 483130, "year": "2017", "dividend_ratio": 0.39, "pbr": 2.49, "per": 171}, {"date": "20170508", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.17, "fluc_ratio": 1.12, "high_price": 1637.65, "last_price": 1637.44, "low_price": 1627.42, "month": "05", "start_price": 1630.42, "total_price": 33762202, "volume": 152975, "volume_price": 721199, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.52, "per": 162.44}, {"date": "20170510", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.68, "fluc_ratio": -0.41, "high_price": 1639.9, "last_price": 1630.76, "low_price": 1628.08, "month": "05", "start_price": 1639.45, "total_price": 33731475, "volume": 166655, "volume_price": 704332, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.51, "per": 161.78}, {"date": "20170511", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.89, "fluc_ratio": 0.73, "high_price": 1642.65, "last_price": 1642.65, "low_price": 1633.11, "month": "05", "start_price": 1635.15, "total_price": 33991435, "volume": 129529, "volume_price": 656605, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.53, "per": 163.01}, {"date": "20170512", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.13, "fluc_ratio": -0.68, "high_price": 1644.49, "last_price": 1631.52, "low_price": 1628.21, "month": "05", "start_price": 1644.49, "total_price": 33799304, "volume": 193175, "volume_price": 696251, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.51, "per": 162.17}, {"date": "20170515", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3, "fluc_ratio": -0.18, "high_price": 1634.67, "last_price": 1628.52, "low_price": 1626.12, "month": "05", "start_price": 1633.99, "total_price": 33766862, "volume": 154187, "volume_price": 678979, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.51, "per": 161.88}, {"date": "20170516", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.15, "fluc_ratio": -0.99, "high_price": 1630.02, "last_price": 1612.37, "low_price": 1607.89, "month": "05", "start_price": 1630.02, "total_price": 33435382, "volume": 141560, "volume_price": 638054, "year": "2017", "dividend_ratio": 0.39, "pbr": 2.48, "per": 160.27}, {"date": "20170517", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.45, "fluc_ratio": -0.28, "high_price": 1616.88, "last_price": 1607.92, "low_price": 1606.54, "month": "05", "start_price": 1615.63, "total_price": 33348452, "volume": 109147, "volume_price": 528556, "year": "2017", "dividend_ratio": 0.39, "pbr": 2.48, "per": 159.84}, {"date": "20170518", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.53, "fluc_ratio": -0.22, "high_price": 1604.82, "last_price": 1604.39, "low_price": 1588.24, "month": "05", "start_price": 1589.17, "total_price": 33285346, "volume": 154025, "volume_price": 799632, "year": "2017", "dividend_ratio": 0.39, "pbr": 2.47, "per": 159.54}, {"date": "20170519", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.67, "fluc_ratio": 0.73, "high_price": 1618.3, "last_price": 1616.06, "low_price": 1607.43, "month": "05", "start_price": 1610.04, "total_price": 33646842, "volume": 144825, "volume_price": 715762, "year": "2017", "dividend_ratio": 0.39, "pbr": 2.49, "per": 160.72}, {"date": "20170522", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.01, "fluc_ratio": 0, "high_price": 1624.89, "last_price": 1616.05, "low_price": 1614.67, "month": "05", "start_price": 1622.68, "total_price": 33650047, "volume": 163829, "volume_price": 717881, "year": "2017", "dividend_ratio": 0.39, "pbr": 2.49, "per": 160.73}, {"date": "20170523", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.09, "fluc_ratio": 0.07, "high_price": 1622.29, "last_price": 1617.14, "low_price": 1616.03, "month": "05", "start_price": 1621.34, "total_price": 33673818, "volume": 103792, "volume_price": 603698, "year": "2017", "dividend_ratio": 0.39, "pbr": 2.49, "per": 160.84}, {"date": "20170524", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.04, "fluc_ratio": -0.06, "high_price": 1626.62, "last_price": 1616.1, "low_price": 1613.96, "month": "05", "start_price": 1622.87, "total_price": 33667721, "volume": 289187, "volume_price": 941310, "year": "2017", "dividend_ratio": 0.39, "pbr": 2.49, "per": 160.81}, {"date": "20170525", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.57, "fluc_ratio": -0.47, "high_price": 1621.61, "last_price": 1608.53, "low_price": 1608.53, "month": "05", "start_price": 1621.56, "total_price": 33528414, "volume": 297650, "volume_price": 897801, "year": "2017", "dividend_ratio": 0.39, "pbr": 2.48, "per": 160.06}, {"date": "20170526", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.86, "fluc_ratio": 0.61, "high_price": 1618.97, "last_price": 1618.39, "low_price": 1610.83, "month": "05", "start_price": 1613.05, "total_price": 33744020, "volume": 168920, "volume_price": 735618, "year": "2017", "dividend_ratio": 0.39, "pbr": 2.5, "per": 161.17}, {"date": "20170529", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.09, "fluc_ratio": -0.75, "high_price": 1626.65, "last_price": 1606.3, "low_price": 1606.3, "month": "05", "start_price": 1624.12, "total_price": 33489510, "volume": 200590, "volume_price": 854383, "year": "2017", "dividend_ratio": 0.39, "pbr": 2.48, "per": 159.97}, {"date": "20170530", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.27, "fluc_ratio": 1.01, "high_price": 1622.9, "last_price": 1622.57, "low_price": 1610.07, "month": "05", "start_price": 1611.56, "total_price": 33832995, "volume": 175392, "volume_price": 916152, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.5, "per": 161.59}, {"date": "20170531", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.3, "fluc_ratio": 0.88, "high_price": 1637.37, "last_price": 1636.87, "low_price": 1624.67, "month": "05", "start_price": 1627.48, "total_price": 34130687, "volume": 159738, "volume_price": 704913, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.53, "per": 163.09}, {"date": "20170601", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.76, "fluc_ratio": 0.72, "high_price": 1649.7, "last_price": 1648.63, "low_price": 1639.36, "month": "06", "start_price": 1642.33, "total_price": 34555066, "volume": 181803, "volume_price": 928774, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.52, "per": 269.81}, {"date": "20170602", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.86, "fluc_ratio": 0.42, "high_price": 1656.22, "last_price": 1655.49, "low_price": 1645.53, "month": "06", "start_price": 1651.84, "total_price": 34704164, "volume": 150475, "volume_price": 853475, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.55, "per": 244.54}, {"date": "20170605", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.85, "fluc_ratio": 0.29, "high_price": 1663.35, "last_price": 1660.34, "low_price": 1658.71, "month": "06", "start_price": 1662.7, "total_price": 34801876, "volume": 107961, "volume_price": 621206, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.56, "per": 245.25}, {"date": "20170607", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.24, "fluc_ratio": 0.32, "high_price": 1666.64, "last_price": 1665.58, "low_price": 1653.42, "month": "06", "start_price": 1663.5, "total_price": 34923224, "volume": 331806, "volume_price": 827187, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.57, "per": 246.03}, {"date": "20170608", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.19, "fluc_ratio": -0.07, "high_price": 1668.87, "last_price": 1664.39, "low_price": 1661.64, "month": "06", "start_price": 1667.46, "total_price": 34957767, "volume": 202218, "volume_price": 848888, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.56, "per": 245.85}, {"date": "20170609", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.63, "fluc_ratio": 0.7, "high_price": 1676.48, "last_price": 1676.02, "low_price": 1668.14, "month": "06", "start_price": 1668.87, "total_price": 35199074, "volume": 174366, "volume_price": 841946, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.59, "per": 248.02}, {"date": "20170612", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.04, "fluc_ratio": -0.84, "high_price": 1675.82, "last_price": 1661.98, "low_price": 1658.41, "month": "06", "start_price": 1675.82, "total_price": 34840099, "volume": 131773, "volume_price": 665989, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.56, "per": 245.94}, {"date": "20170613", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.36, "fluc_ratio": 0.56, "high_price": 1671.58, "last_price": 1671.34, "low_price": 1665.09, "month": "06", "start_price": 1665.09, "total_price": 35055092, "volume": 163215, "volume_price": 801245, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.58, "per": 247.43}, {"date": "20170614", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.85, "fluc_ratio": 0.53, "high_price": 1681.64, "last_price": 1680.19, "low_price": 1674.88, "month": "06", "start_price": 1679.04, "total_price": 35232991, "volume": 142855, "volume_price": 696339, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.59, "per": 248.74}, {"date": "20170615", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.07, "fluc_ratio": -0.24, "high_price": 1688.09, "last_price": 1676.12, "low_price": 1667.45, "month": "06", "start_price": 1684.47, "total_price": 35150437, "volume": 158753, "volume_price": 751032, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.59, "per": 248.14}, {"date": "20170616", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.96, "fluc_ratio": 0.24, "high_price": 1683.11, "last_price": 1680.08, "low_price": 1669.13, "month": "06", "start_price": 1679.89, "total_price": 35239447, "volume": 152910, "volume_price": 725771, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.59, "per": 245.43}, {"date": "20170619", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.07, "fluc_ratio": -0.06, "high_price": 1688.57, "last_price": 1679.01, "low_price": 1678.09, "month": "06", "start_price": 1684, "total_price": 35216882, "volume": 137618, "volume_price": 727508, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.58, "per": 245.33}, {"date": "20170620", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.26, "fluc_ratio": -1.5, "high_price": 1684.93, "last_price": 1653.75, "low_price": 1653.75, "month": "06", "start_price": 1684.42, "total_price": 34692819, "volume": 183632, "volume_price": 787417, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.55, "per": 241.65}, {"date": "20170621", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.85, "fluc_ratio": -0.78, "high_price": 1653.05, "last_price": 1640.9, "low_price": 1636.82, "month": "06", "start_price": 1651.66, "total_price": 34472391, "volume": 126522, "volume_price": 703511, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.52, "per": 238.31}, {"date": "20170622", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.31, "fluc_ratio": -0.26, "high_price": 1654.6, "last_price": 1636.59, "low_price": 1636.59, "month": "06", "start_price": 1648.23, "total_price": 34391726, "volume": 130586, "volume_price": 737521, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.52, "per": 237.7}, {"date": "20170623", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.07, "fluc_ratio": 0.8, "high_price": 1650.67, "last_price": 1649.66, "low_price": 1639.55, "month": "06", "start_price": 1639.86, "total_price": 34719709, "volume": 83382, "volume_price": 541491, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.54, "per": 239.69}, {"date": "20170626", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.22, "fluc_ratio": -0.44, "high_price": 1656.6, "last_price": 1642.44, "low_price": 1641.19, "month": "06", "start_price": 1655.24, "total_price": 34579182, "volume": 121913, "volume_price": 697367, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.53, "per": 238.72}, {"date": "20170627", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.48, "fluc_ratio": 0.21, "high_price": 1647.33, "last_price": 1645.92, "low_price": 1642.62, "month": "06", "start_price": 1646.26, "total_price": 34666219, "volume": 132795, "volume_price": 523938, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.53, "per": 239.29}, {"date": "20170628", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.56, "fluc_ratio": -0.88, "high_price": 1646.39, "last_price": 1631.36, "low_price": 1631.36, "month": "06", "start_price": 1645.48, "total_price": 34367552, "volume": 122836, "volume_price": 719287, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.51, "per": 237.21}, {"date": "20170629", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.3, "fluc_ratio": 0.57, "high_price": 1642.65, "last_price": 1640.66, "low_price": 1634.14, "month": "06", "start_price": 1641.29, "total_price": 34635961, "volume": 108918, "volume_price": 567274, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.52, "per": 238.6}, {"date": "20170630", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.66, "fluc_ratio": 0.28, "high_price": 1645.32, "last_price": 1645.32, "low_price": 1633.85, "month": "06", "start_price": 1634.39, "total_price": 34991277, "volume": 78686, "volume_price": 460222, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.54, "per": 240.44}, {"date": "20170703", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.18, "fluc_ratio": -0.8, "high_price": 1651.34, "last_price": 1632.14, "low_price": 1630.19, "month": "07", "start_price": 1650.73, "total_price": 34712870, "volume": 76670, "volume_price": 498809, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.52, "per": 238.52}, {"date": "20170704", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.05, "fluc_ratio": -0.74, "high_price": 1638.22, "last_price": 1620.09, "low_price": 1613.63, "month": "07", "start_price": 1635.69, "total_price": 34456889, "volume": 108159, "volume_price": 661869, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.5, "per": 236.76}, {"date": "20170705", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.98, "fluc_ratio": 0.99, "high_price": 1636.28, "last_price": 1636.07, "low_price": 1622.92, "month": "07", "start_price": 1622.92, "total_price": 34803990, "volume": 124970, "volume_price": 540250, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.52, "per": 239.14}, {"date": "20170706", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.36, "fluc_ratio": 0.21, "high_price": 1644.93, "last_price": 1639.43, "low_price": 1639.42, "month": "07", "start_price": 1640.95, "total_price": 34846919, "volume": 125834, "volume_price": 631681, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.53, "per": 239.66}, {"date": "20170707", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.13, "fluc_ratio": 0.25, "high_price": 1643.94, "last_price": 1643.56, "low_price": 1637.77, "month": "07", "start_price": 1639.17, "total_price": 34946009, "volume": 85317, "volume_price": 497941, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.53, "per": 240.13}, {"date": "20170710", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.08, "fluc_ratio": -1.04, "high_price": 1648.75, "last_price": 1626.48, "low_price": 1626.23, "month": "07", "start_price": 1648.08, "total_price": 34477704, "volume": 99514, "volume_price": 524604, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.51, "per": 231.63}, {"date": "20170711", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.54, "fluc_ratio": -0.03, "high_price": 1636.64, "last_price": 1625.94, "low_price": 1623.47, "month": "07", "start_price": 1629.33, "total_price": 34465606, "volume": 91036, "volume_price": 500525, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.51, "per": 231.55}, {"date": "20170712", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.75, "fluc_ratio": -0.11, "high_price": 1634.21, "last_price": 1624.19, "low_price": 1621.93, "month": "07", "start_price": 1630.11, "total_price": 34468373, "volume": 145199, "volume_price": 587938, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.5, "per": 231.5}, {"date": "20170713", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.77, "fluc_ratio": 0.17, "high_price": 1634.09, "last_price": 1626.96, "low_price": 1625.58, "month": "07", "start_price": 1630.99, "total_price": 34666630, "volume": 112288, "volume_price": 715126, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.51, "per": 231.9}, {"date": "20170714", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.49, "fluc_ratio": -0.28, "high_price": 1631.44, "last_price": 1622.47, "low_price": 1617.29, "month": "07", "start_price": 1630.27, "total_price": 34481335, "volume": 92917, "volume_price": 663333, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.51, "per": 220.47}, {"date": "20170717", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.67, "fluc_ratio": 1.09, "high_price": 1640.44, "last_price": 1640.14, "low_price": 1629.64, "month": "07", "start_price": 1630.52, "total_price": 34859367, "volume": 86717, "volume_price": 587916, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.54, "per": 222.87}, {"date": "20170718", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.1, "fluc_ratio": 0.62, "high_price": 1652.16, "last_price": 1650.24, "low_price": 1642.52, "month": "07", "start_price": 1643.84, "total_price": 35076345, "volume": 122339, "volume_price": 776102, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.55, "per": 224.25}, {"date": "20170719", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.29, "fluc_ratio": 0.99, "high_price": 1667.47, "last_price": 1666.53, "low_price": 1654.88, "month": "07", "start_price": 1654.88, "total_price": 35424813, "volume": 97416, "volume_price": 697558, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.58, "per": 226.47}, {"date": "20170720", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.03, "fluc_ratio": 1.56, "high_price": 1694.62, "last_price": 1692.56, "low_price": 1671.68, "month": "07", "start_price": 1674.03, "total_price": 36146969, "volume": 183857, "volume_price": 939167, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.62, "per": 230.01}, {"date": "20170721", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.36, "fluc_ratio": 0.67, "high_price": 1704.9, "last_price": 1703.92, "low_price": 1690.79, "month": "07", "start_price": 1697.65, "total_price": 36405947, "volume": 129119, "volume_price": 817290, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.64, "per": 225.59}, {"date": "20170724", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.59, "fluc_ratio": 0.33, "high_price": 1715.91, "last_price": 1709.51, "low_price": 1706.69, "month": "07", "start_price": 1710.9, "total_price": 36522237, "volume": 150350, "volume_price": 889942, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.65, "per": 226.33}, {"date": "20170725", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.91, "fluc_ratio": -0.81, "high_price": 1718.43, "last_price": 1695.6, "low_price": 1694.74, "month": "07", "start_price": 1712.8, "total_price": 36226889, "volume": 115453, "volume_price": 661375, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.63, "per": 224.5}, {"date": "20170726", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.7, "fluc_ratio": -1.04, "high_price": 1702.63, "last_price": 1677.9, "low_price": 1673.5, "month": "07", "start_price": 1701.28, "total_price": 35932633, "volume": 127208, "volume_price": 915147, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.6, "per": 222.3}, {"date": "20170727", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.95, "fluc_ratio": 0.06, "high_price": 1691.16, "last_price": 1678.85, "low_price": 1674.76, "month": "07", "start_price": 1683.58, "total_price": 35958349, "volume": 96492, "volume_price": 700802, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.61, "per": 217.27}, {"date": "20170728", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -31.13, "fluc_ratio": -1.85, "high_price": 1677.85, "last_price": 1647.72, "low_price": 1642.57, "month": "07", "start_price": 1677.34, "total_price": 35245099, "volume": 127455, "volume_price": 748048, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.56, "per": 213.36}, {"date": "20170731", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.43, "fluc_ratio": -0.63, "high_price": 1645.18, "last_price": 1637.29, "low_price": 1618.52, "month": "07", "start_price": 1635.97, "total_price": 35622586, "volume": 109933, "volume_price": 615643, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.59, "per": 215.61}, {"date": "20170801", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.79, "fluc_ratio": 0.41, "high_price": 1652.57, "last_price": 1644.08, "low_price": 1631.83, "month": "08", "start_price": 1634.85, "total_price": 35772163, "volume": 90913, "volume_price": 550301, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.6, "per": 216.52}, {"date": "20170802", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.43, "fluc_ratio": 1.06, "high_price": 1664.82, "last_price": 1661.51, "low_price": 1650.2, "month": "08", "start_price": 1650.2, "total_price": 36230731, "volume": 72880, "volume_price": 556938, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.63, "per": 218.82}, {"date": "20170803", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -34.34, "fluc_ratio": -2.07, "high_price": 1671.43, "last_price": 1627.17, "low_price": 1624.56, "month": "08", "start_price": 1671.07, "total_price": 35568843, "volume": 116493, "volume_price": 740999, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.57, "per": 210.6}, {"date": "20170804", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.19, "fluc_ratio": -0.75, "high_price": 1640.46, "last_price": 1614.98, "low_price": 1608.05, "month": "08", "start_price": 1629.27, "total_price": 35318557, "volume": 89422, "volume_price": 555807, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.56, "per": 205.84}, {"date": "20170807", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.46, "fluc_ratio": 1.02, "high_price": 1638.87, "last_price": 1631.44, "low_price": 1623.13, "month": "08", "start_price": 1623.93, "total_price": 35773818, "volume": 85855, "volume_price": 561179, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.58, "per": 208.01}, {"date": "20170808", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.34, "fluc_ratio": 0.45, "high_price": 1642.36, "last_price": 1638.78, "low_price": 1623.55, "month": "08", "start_price": 1638.62, "total_price": 35939181, "volume": 231097, "volume_price": 672655, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.6, "per": 208.97}, {"date": "20170809", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -26.75, "fluc_ratio": -1.63, "high_price": 1633.34, "last_price": 1612.03, "low_price": 1610.33, "month": "08", "start_price": 1631.29, "total_price": 35353945, "volume": 415903, "volume_price": 762352, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.55, "per": 205.58}, {"date": "20170810", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.09, "fluc_ratio": -0.19, "high_price": 1623.38, "last_price": 1608.94, "low_price": 1591.96, "month": "08", "start_price": 1611.26, "total_price": 35286078, "volume": 236709, "volume_price": 725317, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.55, "per": 205.18}, {"date": "20170811", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -31.97, "fluc_ratio": -1.99, "high_price": 1595.79, "last_price": 1576.97, "low_price": 1569.67, "month": "08", "start_price": 1582.8, "total_price": 34723867, "volume": 153494, "volume_price": 625820, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.5, "per": 201.11}, {"date": "20170814", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.44, "fluc_ratio": -0.09, "high_price": 1595.25, "last_price": 1575.53, "low_price": 1575.53, "month": "08", "start_price": 1586.71, "total_price": 34666088, "volume": 133727, "volume_price": 673340, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.51, "per": 185.93}, {"date": "20170816", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.42, "fluc_ratio": 0.79, "high_price": 1589.63, "last_price": 1587.95, "low_price": 1583.98, "month": "08", "start_price": 1587.91, "total_price": 34818774, "volume": 132975, "volume_price": 636273, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.53, "per": 190.75}, {"date": "20170817", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.9, "fluc_ratio": 1.38, "high_price": 1610.33, "last_price": 1609.85, "low_price": 1590.25, "month": "08", "start_price": 1594.54, "total_price": 35296863, "volume": 116354, "volume_price": 637530, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.56, "per": 193.38}, {"date": "20170818", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.5, "fluc_ratio": 0.03, "high_price": 1612.85, "last_price": 1610.35, "low_price": 1596.71, "month": "08", "start_price": 1599.09, "total_price": 35323066, "volume": 80393, "volume_price": 523100, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.57, "per": 193.5}, {"date": "20170821", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.67, "fluc_ratio": -0.41, "high_price": 1614.24, "last_price": 1603.68, "low_price": 1603.1, "month": "08", "start_price": 1614.24, "total_price": 35175986, "volume": 201103, "volume_price": 500597, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.56, "per": 192.7}, {"date": "20170822", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.62, "fluc_ratio": -0.04, "high_price": 1613.72, "last_price": 1603.06, "low_price": 1599.6, "month": "08", "start_price": 1608.62, "total_price": 35200426, "volume": 201436, "volume_price": 717308, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.56, "per": 171.53}, {"date": "20170823", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.3, "fluc_ratio": -0.02, "high_price": 1612.36, "last_price": 1602.76, "low_price": 1600.9, "month": "08", "start_price": 1611.36, "total_price": 35196729, "volume": 150393, "volume_price": 679524, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.56, "per": 169.23}, {"date": "20170824", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.24, "fluc_ratio": 0.64, "high_price": 1614.34, "last_price": 1613, "low_price": 1607.03, "month": "08", "start_price": 1607.12, "total_price": 35421794, "volume": 130582, "volume_price": 754725, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.58, "per": 170.31}, {"date": "20170825", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.79, "fluc_ratio": 0.73, "high_price": 1625.54, "last_price": 1624.79, "low_price": 1614.89, "month": "08", "start_price": 1616.49, "total_price": 35683033, "volume": 153322, "volume_price": 642583, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.6, "per": 171.56}, {"date": "20170828", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.85, "fluc_ratio": 0.85, "high_price": 1638.91, "last_price": 1638.64, "low_price": 1626.39, "month": "08", "start_price": 1632.19, "total_price": 35986969, "volume": 103543, "volume_price": 569506, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.62, "per": 173.02}, {"date": "20170829", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.74, "fluc_ratio": -0.11, "high_price": 1639.36, "last_price": 1636.9, "low_price": 1618.03, "month": "08", "start_price": 1632.42, "total_price": 35948765, "volume": 107666, "volume_price": 547616, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.62, "per": 172.84}, {"date": "20170830", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.3, "fluc_ratio": 0.38, "high_price": 1647.96, "last_price": 1643.2, "low_price": 1638.79, "month": "08", "start_price": 1644.29, "total_price": 36225292, "volume": 180163, "volume_price": 651093, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.63, "per": 173.5}, {"date": "20170831", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.01, "fluc_ratio": 0.24, "high_price": 1650.07, "last_price": 1647.21, "low_price": 1640.93, "month": "08", "start_price": 1648.81, "total_price": 36328447, "volume": 100413, "volume_price": 470329, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.64, "per": 173.97}, {"date": "20170901", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.44, "fluc_ratio": 0.63, "high_price": 1658.53, "last_price": 1657.65, "low_price": 1651.46, "month": "09", "start_price": 1654.15, "total_price": 36782940, "volume": 92802, "volume_price": 567636, "year": "2017", "dividend_ratio": 0.35, "pbr": 2.55, "per": 118.92}, {"date": "20170904", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -34.35, "fluc_ratio": -2.07, "high_price": 1639.16, "last_price": 1623.3, "low_price": 1606.49, "month": "09", "start_price": 1606.83, "total_price": 36034366, "volume": 102386, "volume_price": 647953, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.5, "per": 116.5}, {"date": "20170905", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.48, "fluc_ratio": -0.34, "high_price": 1638.56, "last_price": 1617.82, "low_price": 1609.09, "month": "09", "start_price": 1635.55, "total_price": 35912711, "volume": 96901, "volume_price": 558678, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.49, "per": 116.11}, {"date": "20170906", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.36, "fluc_ratio": 0.15, "high_price": 1627.06, "last_price": 1620.18, "low_price": 1619.16, "month": "09", "start_price": 1619.16, "total_price": 36024446, "volume": 129313, "volume_price": 649315, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.5, "per": 116.28}, {"date": "20170907", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.01, "fluc_ratio": 0.99, "high_price": 1641.95, "last_price": 1636.19, "low_price": 1627.27, "month": "09", "start_price": 1627.27, "total_price": 36322740, "volume": 80760, "volume_price": 520355, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.52, "per": 116.13}, {"date": "20170908", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.76, "fluc_ratio": -0.84, "high_price": 1644.71, "last_price": 1622.43, "low_price": 1622.43, "month": "09", "start_price": 1642.37, "total_price": 36017866, "volume": 148091, "volume_price": 691045, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.5, "per": 115.16}, {"date": "20170911", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.36, "fluc_ratio": 0.89, "high_price": 1637.06, "last_price": 1636.79, "low_price": 1623.95, "month": "09", "start_price": 1628.87, "total_price": 36352472, "volume": 115093, "volume_price": 713266, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.53, "per": 116.24}, {"date": "20170912", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.38, "fluc_ratio": 0.51, "high_price": 1648.99, "last_price": 1645.17, "low_price": 1641.85, "month": "09", "start_price": 1646.53, "total_price": 36551757, "volume": 153662, "volume_price": 792585, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.54, "per": 116.87}, {"date": "20170913", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.62, "fluc_ratio": -0.71, "high_price": 1651.28, "last_price": 1633.55, "low_price": 1632.95, "month": "09", "start_price": 1651.25, "total_price": 36215063, "volume": 146650, "volume_price": 833085, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.53, "per": 116.96}, {"date": "20170914", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.45, "fluc_ratio": 0.76, "high_price": 1646.87, "last_price": 1646, "low_price": 1636.04, "month": "09", "start_price": 1640.05, "total_price": 36494002, "volume": 129278, "volume_price": 667914, "year": "2017", "dividend_ratio": 0.35, "pbr": 2.55, "per": 117.86}, {"date": "20170915", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.12, "fluc_ratio": 0.19, "high_price": 1649.12, "last_price": 1649.12, "low_price": 1638.55, "month": "09", "start_price": 1639.76, "total_price": 36571952, "volume": 122381, "volume_price": 671324, "year": "2017", "dividend_ratio": 0.35, "pbr": 2.55, "per": 129.51}, {"date": "20170918", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.77, "fluc_ratio": -0.05, "high_price": 1655.71, "last_price": 1648.35, "low_price": 1648.14, "month": "09", "start_price": 1653.93, "total_price": 36555831, "volume": 148125, "volume_price": 692518, "year": "2017", "dividend_ratio": 0.35, "pbr": 2.54, "per": 129.47}, {"date": "20170919", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.29, "fluc_ratio": -0.08, "high_price": 1654.12, "last_price": 1647.06, "low_price": 1639.49, "month": "09", "start_price": 1653.45, "total_price": 36520073, "volume": 184078, "volume_price": 913140, "year": "2017", "dividend_ratio": 0.35, "pbr": 2.54, "per": 129.48}, {"date": "20170920", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -30.28, "fluc_ratio": -1.84, "high_price": 1652.52, "last_price": 1616.78, "low_price": 1616.78, "month": "09", "start_price": 1652.11, "total_price": 36055770, "volume": 155656, "volume_price": 1059725, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.5, "per": 124.24}, {"date": "20170921", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20.93, "fluc_ratio": -1.29, "high_price": 1623.78, "last_price": 1595.85, "low_price": 1594.9, "month": "09", "start_price": 1622.06, "total_price": 35598631, "volume": 142223, "volume_price": 865221, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.48, "per": 112.99}, {"date": "20170922", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -40.41, "fluc_ratio": -2.53, "high_price": 1600.15, "last_price": 1555.44, "low_price": 1551.67, "month": "09", "start_price": 1596.65, "total_price": 34692569, "volume": 103729, "volume_price": 613420, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.42, "per": 110.18}, {"date": "20170925", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -38.25, "fluc_ratio": -2.46, "high_price": 1561.49, "last_price": 1517.19, "low_price": 1517.19, "month": "09", "start_price": 1552.13, "total_price": 33837240, "volume": 126665, "volume_price": 621742, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.36, "per": 107.46}, {"date": "20170926", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.39, "fluc_ratio": 0.75, "high_price": 1535.24, "last_price": 1528.58, "low_price": 1508.5, "month": "09", "start_price": 1508.5, "total_price": 34092496, "volume": 163093, "volume_price": 636187, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.37, "per": 108.26}, {"date": "20170927", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.24, "fluc_ratio": 0.87, "high_price": 1548.96, "last_price": 1541.82, "low_price": 1533.29, "month": "09", "start_price": 1535.24, "total_price": 34527329, "volume": 171524, "volume_price": 637061, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.4, "per": 109.2}, {"date": "20170928", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.61, "fluc_ratio": 0.04, "high_price": 1553.46, "last_price": 1542.43, "low_price": 1541.25, "month": "09", "start_price": 1549.77, "total_price": 34473015, "volume": 144195, "volume_price": 673857, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.4, "per": 108.14}, {"date": "20170929", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.43, "fluc_ratio": 0.35, "high_price": 1550.46, "last_price": 1547.86, "low_price": 1539.64, "month": "09", "start_price": 1545.55, "total_price": 34951090, "volume": 160407, "volume_price": 620782, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.41, "per": 104.64}, {"date": "20171010", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.38, "fluc_ratio": -0.48, "high_price": 1561.02, "last_price": 1540.48, "low_price": 1538.78, "month": "10", "start_price": 1558.8, "total_price": 34787518, "volume": 151856, "volume_price": 548230, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.41, "per": 100.9}, {"date": "20171011", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.36, "fluc_ratio": 0.93, "high_price": 1554.9, "last_price": 1554.84, "low_price": 1542.89, "month": "10", "start_price": 1546.03, "total_price": 35259981, "volume": 115922, "volume_price": 487500, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.44, "per": 102.23}, {"date": "20171012", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.75, "fluc_ratio": -0.43, "high_price": 1560.22, "last_price": 1548.09, "low_price": 1547.02, "month": "10", "start_price": 1559.94, "total_price": 35103087, "volume": 155309, "volume_price": 581860, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.43, "per": 101.79}, {"date": "20171013", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -34.36, "fluc_ratio": -2.22, "high_price": 1551.47, "last_price": 1513.73, "low_price": 1511.68, "month": "10", "start_price": 1551.47, "total_price": 34324535, "volume": 116585, "volume_price": 577545, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.37, "per": 99.53}, {"date": "20171016", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.65, "fluc_ratio": -1.23, "high_price": 1518.78, "last_price": 1495.08, "low_price": 1485.84, "month": "10", "start_price": 1515.93, "total_price": 33901200, "volume": 121965, "volume_price": 571194, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.35, "per": 98.33}, {"date": "20171017", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.08, "fluc_ratio": 0.94, "high_price": 1510.28, "last_price": 1509.16, "low_price": 1500.15, "month": "10", "start_price": 1500.15, "total_price": 34237895, "volume": 136886, "volume_price": 519600, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.37, "per": 99.32}, {"date": "20171018", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.12, "fluc_ratio": -0.74, "high_price": 1514.3, "last_price": 1498.04, "low_price": 1494.5, "month": "10", "start_price": 1510.99, "total_price": 33989612, "volume": 115458, "volume_price": 513169, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.35, "per": 98.58}, {"date": "20171019", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13, "fluc_ratio": 0.87, "high_price": 1513.23, "last_price": 1511.04, "low_price": 1497.14, "month": "10", "start_price": 1501.13, "total_price": 34284236, "volume": 208586, "volume_price": 604122, "year": "2017", "dividend_ratio": 0.38, "pbr": 2.37, "per": 99.44}, {"date": "20171020", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.89, "fluc_ratio": 0.46, "high_price": 1518.42, "last_price": 1517.93, "low_price": 1510.6, "month": "10", "start_price": 1515.49, "total_price": 34443447, "volume": 207689, "volume_price": 588845, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.38, "per": 99.9}, {"date": "20171023", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.43, "fluc_ratio": 0.16, "high_price": 1526.77, "last_price": 1520.36, "low_price": 1517.76, "month": "10", "start_price": 1522.12, "total_price": 34503962, "volume": 122645, "volume_price": 584783, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.39, "per": 100.07}, {"date": "20171024", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.3, "fluc_ratio": 0.81, "high_price": 1534.58, "last_price": 1532.66, "low_price": 1522.14, "month": "10", "start_price": 1522.47, "total_price": 34786699, "volume": 132855, "volume_price": 695483, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.41, "per": 100.88}, {"date": "20171025", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.54, "fluc_ratio": 0.82, "high_price": 1547.66, "last_price": 1545.2, "low_price": 1534.75, "month": "10", "start_price": 1541.42, "total_price": 35077449, "volume": 129971, "volume_price": 607667, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.43, "per": 101.72}, {"date": "20171026", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.32, "fluc_ratio": -1.25, "high_price": 1546.67, "last_price": 1525.88, "low_price": 1523.93, "month": "10", "start_price": 1544.19, "total_price": 34813796, "volume": 129933, "volume_price": 798531, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.4, "per": 100.45}, {"date": "20171027", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.46, "fluc_ratio": 1.14, "high_price": 1543.34, "last_price": 1543.34, "low_price": 1532.21, "month": "10", "start_price": 1533.3, "total_price": 35172806, "volume": 100874, "volume_price": 609559, "year": "2017", "dividend_ratio": 0.37, "pbr": 2.43, "per": 100.49}, {"date": "20171030", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.74, "fluc_ratio": 0.63, "high_price": 1554.71, "last_price": 1553.08, "low_price": 1544.53, "month": "10", "start_price": 1552.95, "total_price": 35390750, "volume": 111976, "volume_price": 610099, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.45, "per": 101.11}, {"date": "20171031", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.2, "fluc_ratio": 0.21, "high_price": 1556.56, "last_price": 1556.28, "low_price": 1546.77, "month": "10", "start_price": 1555.69, "total_price": 35438891, "volume": 116270, "volume_price": 509946, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.45, "per": 101.3}, {"date": "20171101", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.08, "fluc_ratio": 0.33, "high_price": 1565.37, "last_price": 1561.36, "low_price": 1558.86, "month": "11", "start_price": 1563.35, "total_price": 35635025, "volume": 123687, "volume_price": 679204, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.46, "per": 101.63}, {"date": "20171102", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.72, "fluc_ratio": -0.17, "high_price": 1567.81, "last_price": 1558.64, "low_price": 1552.18, "month": "11", "start_price": 1566.14, "total_price": 35576560, "volume": 135564, "volume_price": 664768, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.45, "per": 101.46}, {"date": "20171103", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.56, "fluc_ratio": 0.42, "high_price": 1565.51, "last_price": 1565.2, "low_price": 1550.95, "month": "11", "start_price": 1562.5, "total_price": 35768409, "volume": 161383, "volume_price": 723735, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.47, "per": 101.93}, {"date": "20171106", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.55, "fluc_ratio": 0.67, "high_price": 1576.89, "last_price": 1575.75, "low_price": 1565.45, "month": "11", "start_price": 1566.76, "total_price": 36013736, "volume": 152316, "volume_price": 794578, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.48, "per": 102.65}, {"date": "20171107", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.59, "fluc_ratio": 0.8, "high_price": 1588.34, "last_price": 1588.34, "low_price": 1578.38, "month": "11", "start_price": 1583.1, "total_price": 36297659, "volume": 122968, "volume_price": 730223, "year": "2017", "dividend_ratio": 0.36, "pbr": 2.5, "per": 103.52}, {"date": "20171108", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.38, "fluc_ratio": 1.22, "high_price": 1608.47, "last_price": 1607.72, "low_price": 1592.52, "month": "11", "start_price": 1594.1, "total_price": 36743730, "volume": 220321, "volume_price": 1249246, "year": "2017", "dividend_ratio": 0.35, "pbr": 2.54, "per": 104.79}, {"date": "20171109", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.13, "fluc_ratio": 0.63, "high_price": 1620.83, "last_price": 1617.85, "low_price": 1606.34, "month": "11", "start_price": 1612.22, "total_price": 37064842, "volume": 155514, "volume_price": 1084152, "year": "2017", "dividend_ratio": 0.35, "pbr": 2.55, "per": 105.46}, {"date": "20171110", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.22, "fluc_ratio": 0.45, "high_price": 1627.14, "last_price": 1625.07, "low_price": 1618.04, "month": "11", "start_price": 1619.04, "total_price": 37232582, "volume": 108481, "volume_price": 642366, "year": "2017", "dividend_ratio": 0.35, "pbr": 2.57, "per": 105.01}, {"date": "20171113", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.9, "fluc_ratio": 1.66, "high_price": 1652.04, "last_price": 1651.97, "low_price": 1628.64, "month": "11", "start_price": 1633.04, "total_price": 37853961, "volume": 118692, "volume_price": 704006, "year": "2017", "dividend_ratio": 0.34, "pbr": 2.61, "per": 106.77}, {"date": "20171114", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 31.27, "fluc_ratio": 1.89, "high_price": 1683.24, "last_price": 1683.24, "low_price": 1660, "month": "11", "start_price": 1663.9, "total_price": 38574286, "volume": 126826, "volume_price": 1005514, "year": "2017", "dividend_ratio": 0.33, "pbr": 2.66, "per": 108.82}, {"date": "20171115", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.24, "fluc_ratio": -0.13, "high_price": 1696.5, "last_price": 1681, "low_price": 1669.26, "month": "11", "start_price": 1690.8, "total_price": 38486406, "volume": 197024, "volume_price": 1229677, "year": "2017", "dividend_ratio": 0.34, "pbr": 2.66, "per": 106.28}, {"date": "20171116", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.8, "fluc_ratio": 1.48, "high_price": 1705.81, "last_price": 1705.8, "low_price": 1665.71, "month": "11", "start_price": 1689.79, "total_price": 39055532, "volume": 144222, "volume_price": 1049779, "year": "2017", "dividend_ratio": 0.33, "pbr": 2.7, "per": 107.87}, {"date": "20171117", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.58, "fluc_ratio": -0.62, "high_price": 1705.36, "last_price": 1695.22, "low_price": 1687.89, "month": "11", "start_price": 1702.87, "total_price": 38868801, "volume": 156747, "volume_price": 1066572, "year": "2017", "dividend_ratio": 0.33, "pbr": 2.68, "per": 107.24}, {"date": "20171120", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.17, "fluc_ratio": 0.89, "high_price": 1710.39, "last_price": 1710.39, "low_price": 1698.36, "month": "11", "start_price": 1699.2, "total_price": 39219691, "volume": 150674, "volume_price": 907993, "year": "2017", "dividend_ratio": 0.33, "pbr": 2.7, "per": 108.19}, {"date": "20171121", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.59, "fluc_ratio": -0.33, "high_price": 1716.21, "last_price": 1704.8, "low_price": 1699.44, "month": "11", "start_price": 1716.21, "total_price": 39097376, "volume": 174103, "volume_price": 1083051, "year": "2017", "dividend_ratio": 0.33, "pbr": 2.7, "per": 107.86}, {"date": "20171122", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.48, "fluc_ratio": -0.03, "high_price": 1714.43, "last_price": 1704.32, "low_price": 1691.07, "month": "11", "start_price": 1714.19, "total_price": 39089653, "volume": 190558, "volume_price": 1242547, "year": "2017", "dividend_ratio": 0.33, "pbr": 2.7, "per": 107.83}, {"date": "20171123", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 44.25, "fluc_ratio": 2.6, "high_price": 1748.57, "last_price": 1748.57, "low_price": 1704.88, "month": "11", "start_price": 1711.78, "total_price": 40137738, "volume": 185745, "volume_price": 1136264, "year": "2017", "dividend_ratio": 0.32, "pbr": 2.77, "per": 110.62}, {"date": "20171124", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.45, "fluc_ratio": 0.65, "high_price": 1773.85, "last_price": 1760.02, "low_price": 1745.5, "month": "11", "start_price": 1751.51, "total_price": 40425192, "volume": 194482, "volume_price": 1230831, "year": "2017", "dividend_ratio": 0.32, "pbr": 2.78, "per": 111.34}, {"date": "20171127", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.35, "fluc_ratio": 0.19, "high_price": 1780.16, "last_price": 1763.37, "low_price": 1746.92, "month": "11", "start_price": 1770.83, "total_price": 40502220, "volume": 173737, "volume_price": 1145790, "year": "2017", "dividend_ratio": 0.32, "pbr": 2.79, "per": 111.55}, {"date": "20171128", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -24.4, "fluc_ratio": -1.38, "high_price": 1776.21, "last_price": 1738.97, "low_price": 1738.7, "month": "11", "start_price": 1773.71, "total_price": 39929315, "volume": 213136, "volume_price": 1517525, "year": "2017", "dividend_ratio": 0.32, "pbr": 2.75, "per": 110.14}, {"date": "20171129", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.66, "fluc_ratio": 0.73, "high_price": 1759.94, "last_price": 1751.63, "low_price": 1738.05, "month": "11", "start_price": 1743.6, "total_price": 40224518, "volume": 203735, "volume_price": 1430772, "year": "2017", "dividend_ratio": 0.32, "pbr": 2.77, "per": 110.94}, {"date": "20171130", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.87, "fluc_ratio": -1.48, "high_price": 1757.44, "last_price": 1725.76, "low_price": 1725.76, "month": "11", "start_price": 1749.96, "total_price": 39620138, "volume": 498621, "volume_price": 1524823, "year": "2017", "dividend_ratio": 0.33, "pbr": 2.73, "per": 109.26}, {"date": "20171201", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 28.05, "fluc_ratio": 1.63, "high_price": 1759.33, "last_price": 1753.81, "low_price": 1729.61, "month": "12", "start_price": 1737.06, "total_price": 40253029, "volume": 237903, "volume_price": 1194194, "year": "2017", "dividend_ratio": 0.32, "pbr": 2.58, "per": 78.31}, {"date": "20171204", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.31, "fluc_ratio": -0.02, "high_price": 1762.43, "last_price": 1753.5, "low_price": 1742.83, "month": "12", "start_price": 1760.05, "total_price": 40252214, "volume": 221614, "volume_price": 1098648, "year": "2017", "dividend_ratio": 0.32, "pbr": 2.58, "per": 78.28}, {"date": "20171205", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.98, "fluc_ratio": 0.11, "high_price": 1771.51, "last_price": 1755.48, "low_price": 1752.01, "month": "12", "start_price": 1764.15, "total_price": 40473638, "volume": 254629, "volume_price": 1526825, "year": "2017", "dividend_ratio": 0.32, "pbr": 2.59, "per": 78.38}, {"date": "20171206", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.89, "fluc_ratio": -0.79, "high_price": 1770.46, "last_price": 1741.59, "low_price": 1732.8, "month": "12", "start_price": 1761.38, "total_price": 40537112, "volume": 265723, "volume_price": 1594205, "year": "2017", "dividend_ratio": 0.32, "pbr": 2.58, "per": 77.03}, {"date": "20171207", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -27.45, "fluc_ratio": -1.58, "high_price": 1752.68, "last_price": 1714.14, "low_price": 1691.99, "month": "12", "start_price": 1749.91, "total_price": 39912253, "volume": 446059, "volume_price": 1610470, "year": "2017", "dividend_ratio": 0.32, "pbr": 2.56, "per": 76.12}, {"date": "20171208", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -33.04, "fluc_ratio": -1.93, "high_price": 1729.82, "last_price": 1681.1, "low_price": 1678.52, "month": "12", "start_price": 1719.4, "total_price": 39152484, "volume": 293687, "volume_price": 1380721, "year": "2017", "dividend_ratio": 0.33, "pbr": 2.51, "per": 74.66}, {"date": "20171211", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 37.33, "fluc_ratio": 2.22, "high_price": 1718.84, "last_price": 1718.43, "low_price": 1684.35, "month": "12", "start_price": 1685.54, "total_price": 40019217, "volume": 213819, "volume_price": 907075, "year": "2017", "dividend_ratio": 0.32, "pbr": 2.56, "per": 76.34}, {"date": "20171212", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.83, "fluc_ratio": -0.05, "high_price": 1724.73, "last_price": 1717.6, "low_price": 1704.12, "month": "12", "start_price": 1721.72, "total_price": 40001929, "volume": 458872, "volume_price": 970743, "year": "2017", "dividend_ratio": 0.32, "pbr": 2.56, "per": 76.3}, {"date": "20171213", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.97, "fluc_ratio": 1.05, "high_price": 1742.35, "last_price": 1735.57, "low_price": 1722.6, "month": "12", "start_price": 1723.47, "total_price": 40430504, "volume": 488874, "volume_price": 1096928, "year": "2017", "dividend_ratio": 0.32, "pbr": 2.59, "per": 77.11}, {"date": "20171214", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.4, "fluc_ratio": -0.02, "high_price": 1741.95, "last_price": 1735.17, "low_price": 1728.47, "month": "12", "start_price": 1741.95, "total_price": 40422975, "volume": 290595, "volume_price": 1277912, "year": "2017", "dividend_ratio": 0.32, "pbr": 2.56, "per": 77.37}, {"date": "20171215", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.79, "fluc_ratio": 0.1, "high_price": 1739.55, "last_price": 1736.96, "low_price": 1725.2, "month": "12", "start_price": 1737.84, "total_price": 40488966, "volume": 224331, "volume_price": 983807, "year": "2017", "dividend_ratio": 0.32, "pbr": 2.57, "per": 77.49}, {"date": "20171218", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.81, "fluc_ratio": 0.74, "high_price": 1756.79, "last_price": 1749.77, "low_price": 1742.71, "month": "12", "start_price": 1743.69, "total_price": 40829806, "volume": 427742, "volume_price": 1731990, "year": "2017", "dividend_ratio": 0.32, "pbr": 2.59, "per": 78.16}, {"date": "20171219", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -24.62, "fluc_ratio": -1.41, "high_price": 1749.85, "last_price": 1725.15, "low_price": 1712.56, "month": "12", "start_price": 1749.85, "total_price": 40295572, "volume": 447870, "volume_price": 1669298, "year": "2017", "dividend_ratio": 0.32, "pbr": 2.55, "per": 77.14}, {"date": "20171220", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -23.23, "fluc_ratio": -1.35, "high_price": 1730.49, "last_price": 1701.92, "low_price": 1701.65, "month": "12", "start_price": 1727.96, "total_price": 39847930, "volume": 379862, "volume_price": 1265014, "year": "2017", "dividend_ratio": 0.33, "pbr": 2.52, "per": 76.1}, {"date": "20171221", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -34.11, "fluc_ratio": -2, "high_price": 1710.9, "last_price": 1667.81, "low_price": 1667.81, "month": "12", "start_price": 1702.75, "total_price": 39051539, "volume": 237249, "volume_price": 1007095, "year": "2017", "dividend_ratio": 0.33, "pbr": 2.47, "per": 74.09}, {"date": "20171222", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 40.67, "fluc_ratio": 2.44, "high_price": 1709.03, "last_price": 1708.48, "low_price": 1666.26, "month": "12", "start_price": 1668.82, "total_price": 39992771, "volume": 174399, "volume_price": 863132, "year": "2017", "dividend_ratio": 0.32, "pbr": 2.53, "per": 75.99}, {"date": "20171226", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.18, "fluc_ratio": 0.24, "high_price": 1734.05, "last_price": 1712.66, "low_price": 1712.66, "month": "12", "start_price": 1714.19, "total_price": 40195428, "volume": 178117, "volume_price": 969670, "year": "2017", "dividend_ratio": 0.32, "pbr": 2.54, "per": 76.21}, {"date": "20171227", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 47.04, "fluc_ratio": 2.75, "high_price": 1759.7, "last_price": 1759.7, "low_price": 1722.01, "month": "12", "start_price": 1722.49, "total_price": 41086281, "volume": 202118, "volume_price": 1040620, "year": "2017", "dividend_ratio": 0.31, "pbr": 2.61, "per": 77.72}, {"date": "20171228", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.38, "fluc_ratio": 0.93, "high_price": 1780.28, "last_price": 1776.08, "low_price": 1762.37, "month": "12", "start_price": 1763.84, "total_price": 41900763, "volume": 222879, "volume_price": 1191198, "year": "2017", "dividend_ratio": 0.31, "pbr": 2.66, "per": 79.04}, {"date": "20180102", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 47.36, "fluc_ratio": 2.67, "high_price": 1823.55, "last_price": 1823.44, "low_price": 1781.4, "month": "01", "start_price": 1790.18, "total_price": 42988203, "volume": 201466, "volume_price": 1282984, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.73, "per": 79.65}, {"date": "20180103", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.06, "fluc_ratio": 0.39, "high_price": 1833.94, "last_price": 1830.5, "low_price": 1811.77, "month": "01", "start_price": 1832.21, "total_price": 43147243, "volume": 273668, "volume_price": 1437284, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.74, "per": 79.95}, {"date": "20180104", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20.47, "fluc_ratio": -1.12, "high_price": 1846.06, "last_price": 1810.03, "low_price": 1799.81, "month": "01", "start_price": 1839.9, "total_price": 42672089, "volume": 226696, "volume_price": 1361061, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.71, "per": 79.03}, {"date": "20180105", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.04, "fluc_ratio": 1.66, "high_price": 1840.07, "last_price": 1840.07, "low_price": 1819.68, "month": "01", "start_price": 1819.68, "total_price": 43430035, "volume": 231227, "volume_price": 1361088, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.75, "per": 80.39}, {"date": "20180108", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.74, "fluc_ratio": 0.09, "high_price": 1848.84, "last_price": 1841.81, "low_price": 1828.34, "month": "01", "start_price": 1848.84, "total_price": 43477829, "volume": 265642, "volume_price": 1432944, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.76, "per": 80.47}, {"date": "20180109", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.8, "fluc_ratio": -1.02, "high_price": 1845.98, "last_price": 1823.01, "low_price": 1813.1, "month": "01", "start_price": 1845.98, "total_price": 43033518, "volume": 267488, "volume_price": 1411147, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.73, "per": 79.66}, {"date": "20180110", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.17, "fluc_ratio": 0.5, "high_price": 1833.1, "last_price": 1832.18, "low_price": 1806.76, "month": "01", "start_price": 1828.99, "total_price": 43337166, "volume": 229270, "volume_price": 1164229, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.75, "per": 80.22}, {"date": "20180111", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.54, "fluc_ratio": 0.41, "high_price": 1849.63, "last_price": 1839.72, "low_price": 1820.14, "month": "01", "start_price": 1828.65, "total_price": 43513787, "volume": 237347, "volume_price": 1214125, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.76, "per": 80.55}, {"date": "20180112", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.11, "fluc_ratio": -0.55, "high_price": 1851.84, "last_price": 1829.61, "low_price": 1810.89, "month": "01", "start_price": 1851.84, "total_price": 43157919, "volume": 246181, "volume_price": 1276161, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.75, "per": 78.5}, {"date": "20180115", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.09, "fluc_ratio": 1.04, "high_price": 1848.95, "last_price": 1848.7, "low_price": 1821.02, "month": "01", "start_price": 1835.06, "total_price": 43621810, "volume": 175467, "volume_price": 1107301, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.78, "per": 79.33}, {"date": "20180116", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 34.11, "fluc_ratio": 1.85, "high_price": 1882.81, "last_price": 1882.81, "low_price": 1850.31, "month": "01", "start_price": 1853.43, "total_price": 44414894, "volume": 229802, "volume_price": 1608367, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.83, "per": 80.86}, {"date": "20180117", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.15, "fluc_ratio": 0.96, "high_price": 1900.96, "last_price": 1900.96, "low_price": 1881.3, "month": "01", "start_price": 1886, "total_price": 44849381, "volume": 311028, "volume_price": 1493581, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.86, "per": 81.65}, {"date": "20180118", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.14, "fluc_ratio": 0.74, "high_price": 1921.06, "last_price": 1915.1, "low_price": 1907.36, "month": "01", "start_price": 1914.03, "total_price": 45192255, "volume": 387645, "volume_price": 1906533, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.88, "per": 82.26}, {"date": "20180119", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.83, "fluc_ratio": -0.15, "high_price": 1927.36, "last_price": 1912.27, "low_price": 1906.5, "month": "01", "start_price": 1921.35, "total_price": 45269892, "volume": 347448, "volume_price": 1598136, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.88, "per": 82.15}, {"date": "20180122", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.54, "fluc_ratio": 0.39, "high_price": 1923.57, "last_price": 1919.81, "low_price": 1896.52, "month": "01", "start_price": 1918.25, "total_price": 45412317, "volume": 364427, "volume_price": 1244961, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.89, "per": 81.72}, {"date": "20180123", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.66, "fluc_ratio": 1.23, "high_price": 1943.57, "last_price": 1943.47, "low_price": 1926.36, "month": "01", "start_price": 1934.34, "total_price": 45985478, "volume": 322966, "volume_price": 1513356, "year": "2018", "dividend_ratio": 0.28, "pbr": 2.92, "per": 82.75}, {"date": "20180124", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.26, "fluc_ratio": 0.68, "high_price": 1959.69, "last_price": 1956.73, "low_price": 1946.21, "month": "01", "start_price": 1949.82, "total_price": 46166092, "volume": 307210, "volume_price": 1758819, "year": "2018", "dividend_ratio": 0.28, "pbr": 2.94, "per": 83.28}, {"date": "20180125", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.58, "fluc_ratio": 0.59, "high_price": 1968.31, "last_price": 1968.31, "low_price": 1954.29, "month": "01", "start_price": 1957.86, "total_price": 46580288, "volume": 279947, "volume_price": 1468824, "year": "2018", "dividend_ratio": 0.28, "pbr": 2.96, "per": 83.78}, {"date": "20180126", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.66, "fluc_ratio": 1.35, "high_price": 1994.97, "last_price": 1994.97, "low_price": 1963.49, "month": "01", "start_price": 1973.49, "total_price": 47281971, "volume": 241678, "volume_price": 1391521, "year": "2018", "dividend_ratio": 0.28, "pbr": 3.0, "per": 84.23}, {"date": "20180129", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.75, "fluc_ratio": -0.39, "high_price": 2009.9, "last_price": 1987.22, "low_price": 1985.41, "month": "01", "start_price": 2007.3, "total_price": 47041314, "volume": 288977, "volume_price": 1419555, "year": "2018", "dividend_ratio": 0.28, "pbr": 2.99, "per": 81.42}, {"date": "20180130", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.11, "fluc_ratio": -0.96, "high_price": 1983.45, "last_price": 1968.11, "low_price": 1958.93, "month": "01", "start_price": 1982.45, "total_price": 46582207, "volume": 260453, "volume_price": 1554262, "year": "2018", "dividend_ratio": 0.28, "pbr": 2.96, "per": 80.66}, {"date": "20180131", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.64, "fluc_ratio": -0.34, "high_price": 1965.1, "last_price": 1961.47, "low_price": 1937.7, "month": "01", "start_price": 1953.35, "total_price": 46434729, "volume": 224473, "volume_price": 1214393, "year": "2018", "dividend_ratio": 0.28, "pbr": 2.95, "per": 80.41}, {"date": "20180201", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.62, "fluc_ratio": 0.95, "high_price": 1982.32, "last_price": 1980.09, "low_price": 1955.54, "month": "02", "start_price": 1971.28, "total_price": 46876490, "volume": 260978, "volume_price": 1501927, "year": "2018", "dividend_ratio": 0.28, "pbr": 2.98, "per": 81.18}, {"date": "20180202", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -39.97, "fluc_ratio": -2.02, "high_price": 1984.34, "last_price": 1940.12, "low_price": 1923.9, "month": "02", "start_price": 1983.53, "total_price": 45934517, "volume": 240862, "volume_price": 1286565, "year": "2018", "dividend_ratio": 0.28, "pbr": 2.92, "per": 79.54}, {"date": "20180205", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -83.45, "fluc_ratio": -4.3, "high_price": 1908.21, "last_price": 1856.67, "low_price": 1856.67, "month": "02", "start_price": 1893.1, "total_price": 43966182, "volume": 210955, "volume_price": 1082387, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.8, "per": 76.13}, {"date": "20180206", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.15, "fluc_ratio": -0.71, "high_price": 1843.82, "last_price": 1843.52, "low_price": 1745.85, "month": "02", "start_price": 1774.46, "total_price": 43657574, "volume": 258665, "volume_price": 1414098, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.78, "per": 75.61}, {"date": "20180207", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -41.52, "fluc_ratio": -2.25, "high_price": 1883.4, "last_price": 1802, "low_price": 1802, "month": "02", "start_price": 1874.96, "total_price": 42679171, "volume": 198004, "volume_price": 1247180, "year": "2018", "dividend_ratio": 0.31, "pbr": 2.72, "per": 73.91}, {"date": "20180208", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 57.45, "fluc_ratio": 3.19, "high_price": 1868.09, "last_price": 1859.45, "low_price": 1809.6, "month": "02", "start_price": 1817.77, "total_price": 44044645, "volume": 118827, "volume_price": 860802, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.8, "per": 76.28}, {"date": "20180209", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -38.87, "fluc_ratio": -2.09, "high_price": 1830.5, "last_price": 1820.58, "low_price": 1797.05, "month": "02", "start_price": 1797.05, "total_price": 43132033, "volume": 122146, "volume_price": 731124, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.75, "per": 74.7}, {"date": "20180212", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.06, "fluc_ratio": 0.28, "high_price": 1842.76, "last_price": 1825.64, "low_price": 1825.64, "month": "02", "start_price": 1838.86, "total_price": 42484249, "volume": 176402, "volume_price": 829805, "year": "2018", "dividend_ratio": 0.31, "pbr": 2.73, "per": 72.35}, {"date": "20180213", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20, "fluc_ratio": -1.1, "high_price": 1846.24, "last_price": 1805.64, "low_price": 1805.64, "month": "02", "start_price": 1844.18, "total_price": 42428942, "volume": 181315, "volume_price": 1101997, "year": "2018", "dividend_ratio": 0.31, "pbr": 2.7, "per": 71.57}, {"date": "20180214", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 27.55, "fluc_ratio": 1.53, "high_price": 1833.19, "last_price": 1833.19, "low_price": 1806.84, "month": "02", "start_price": 1813.69, "total_price": 43097780, "volume": 118034, "volume_price": 1061116, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.77, "per": 72.12}, {"date": "20180219", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 45.47, "fluc_ratio": 2.48, "high_price": 1878.66, "last_price": 1878.66, "low_price": 1844.34, "month": "02", "start_price": 1844.4, "total_price": 44169934, "volume": 179510, "volume_price": 901664, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.84, "per": 73.92}, {"date": "20180220", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.1, "fluc_ratio": -0.54, "high_price": 1889.56, "last_price": 1868.56, "low_price": 1863.28, "month": "02", "start_price": 1880.38, "total_price": 43947790, "volume": 215539, "volume_price": 1002072, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.82, "per": 73.52}, {"date": "20180221", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.66, "fluc_ratio": 1.11, "high_price": 1892.12, "last_price": 1889.22, "low_price": 1868.29, "month": "02", "start_price": 1877.11, "total_price": 44439898, "volume": 191823, "volume_price": 815620, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.85, "per": 74.34}, {"date": "20180222", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.09, "fluc_ratio": -0.8, "high_price": 1885.4, "last_price": 1874.13, "low_price": 1867.13, "month": "02", "start_price": 1882.66, "total_price": 44086887, "volume": 208111, "volume_price": 882013, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.83, "per": 73.75}, {"date": "20180223", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.99, "fluc_ratio": 0.59, "high_price": 1885.12, "last_price": 1885.12, "low_price": 1876.3, "month": "02", "start_price": 1882.77, "total_price": 44176657, "volume": 152512, "volume_price": 808523, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.84, "per": 73}, {"date": "20180226", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.46, "fluc_ratio": 0.29, "high_price": 1904.4, "last_price": 1890.58, "low_price": 1882.62, "month": "02", "start_price": 1902.48, "total_price": 44309427, "volume": 208725, "volume_price": 871269, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.85, "per": 73.22}, {"date": "20180227", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.78, "fluc_ratio": -0.09, "high_price": 1905.19, "last_price": 1888.8, "low_price": 1888.74, "month": "02", "start_price": 1901.66, "total_price": 44268566, "volume": 155313, "volume_price": 1165969, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.85, "per": 73.17}, {"date": "20180228", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -28.39, "fluc_ratio": -1.5, "high_price": 1883.71, "last_price": 1860.41, "low_price": 1854.6, "month": "02", "start_price": 1882.66, "total_price": 43612896, "volume": 183711, "volume_price": 928934, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.8, "per": 72.07}, {"date": "20180302", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.58, "fluc_ratio": -0.46, "high_price": 1854.89, "last_price": 1851.83, "low_price": 1834.22, "month": "03", "start_price": 1836.7, "total_price": 43413098, "volume": 132148, "volume_price": 778614, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.79, "per": 71.77}, {"date": "20180305", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -26.03, "fluc_ratio": -1.41, "high_price": 1857.22, "last_price": 1825.8, "low_price": 1825.8, "month": "03", "start_price": 1854.02, "total_price": 42774611, "volume": 149333, "volume_price": 809203, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.76, "per": 70.6}, {"date": "20180306", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 35.63, "fluc_ratio": 1.95, "high_price": 1861.43, "last_price": 1861.43, "low_price": 1840.14, "month": "03", "start_price": 1844.68, "total_price": 43617554, "volume": 191200, "volume_price": 865490, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.81, "per": 71.99}, {"date": "20180307", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -29.77, "fluc_ratio": -1.6, "high_price": 1871.37, "last_price": 1831.66, "low_price": 1831.66, "month": "03", "start_price": 1859.95, "total_price": 42925138, "volume": 157043, "volume_price": 896954, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.77, "per": 70.84}, {"date": "20180308", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.64, "fluc_ratio": 1.29, "high_price": 1860.21, "last_price": 1855.3, "low_price": 1842.85, "month": "03", "start_price": 1846.57, "total_price": 43480103, "volume": 158234, "volume_price": 1098278, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.8, "per": 71.76}, {"date": "20180309", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 33.69, "fluc_ratio": 1.82, "high_price": 1889.11, "last_price": 1888.99, "low_price": 1864.01, "month": "03", "start_price": 1864.01, "total_price": 44247345, "volume": 138488, "volume_price": 929020, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.85, "per": 72.3}, {"date": "20180312", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 31.82, "fluc_ratio": 1.68, "high_price": 1921.17, "last_price": 1920.81, "low_price": 1904.54, "month": "03", "start_price": 1906.22, "total_price": 44996058, "volume": 122823, "volume_price": 838505, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.9, "per": 73.52}, {"date": "20180313", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.79, "fluc_ratio": 0.04, "high_price": 1923.32, "last_price": 1921.6, "low_price": 1912.14, "month": "03", "start_price": 1921.36, "total_price": 45070401, "volume": 150105, "volume_price": 869161, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.91, "per": 73.63}, {"date": "20180314", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.75, "fluc_ratio": 0.4, "high_price": 1931.71, "last_price": 1929.35, "low_price": 1914.94, "month": "03", "start_price": 1918.22, "total_price": 45255701, "volume": 168923, "volume_price": 1004583, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.92, "per": 73.94}, {"date": "20180315", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.41, "fluc_ratio": 0.7, "high_price": 1943.09, "last_price": 1942.76, "low_price": 1929.92, "month": "03", "start_price": 1934.46, "total_price": 45622309, "volume": 185332, "volume_price": 1243218, "year": "2018", "dividend_ratio": 0.28, "pbr": 2.94, "per": 74.49}, {"date": "20180316", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.98, "fluc_ratio": 0.2, "high_price": 1949.01, "last_price": 1946.74, "low_price": 1937.96, "month": "03", "start_price": 1948.34, "total_price": 45721505, "volume": 122414, "volume_price": 829517, "year": "2018", "dividend_ratio": 0.28, "pbr": 2.95, "per": 74.65}, {"date": "20180319", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -23.39, "fluc_ratio": -1.2, "high_price": 1951.6, "last_price": 1923.35, "low_price": 1923.32, "month": "03", "start_price": 1947.52, "total_price": 45005025, "volume": 142148, "volume_price": 946251, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.93, "per": 69.8}, {"date": "20180320", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.02, "fluc_ratio": 1.09, "high_price": 1944.37, "last_price": 1944.37, "low_price": 1911.43, "month": "03", "start_price": 1911.8, "total_price": 45498509, "volume": 163047, "volume_price": 952948, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.96, "per": 70.57}, {"date": "20180321", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.04, "fluc_ratio": 0.41, "high_price": 1964.3, "last_price": 1952.41, "low_price": 1943.48, "month": "03", "start_price": 1948.29, "total_price": 45622807, "volume": 169421, "volume_price": 1202224, "year": "2018", "dividend_ratio": 0.28, "pbr": 2.98, "per": 69.42}, {"date": "20180322", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -23.21, "fluc_ratio": -1.19, "high_price": 1963.89, "last_price": 1929.2, "low_price": 1920.79, "month": "03", "start_price": 1960.57, "total_price": 45033115, "volume": 150125, "volume_price": 1223246, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.95, "per": 67.41}, {"date": "20180323", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -95.14, "fluc_ratio": -4.93, "high_price": 1901.14, "last_price": 1834.06, "low_price": 1832.51, "month": "03", "start_price": 1884.4, "total_price": 42860570, "volume": 156147, "volume_price": 1099754, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.8, "per": 64.14}, {"date": "20180326", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 53.49, "fluc_ratio": 2.92, "high_price": 1887.55, "last_price": 1887.55, "low_price": 1814.13, "month": "03", "start_price": 1837.07, "total_price": 44115453, "volume": 143499, "volume_price": 1004023, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.89, "per": 66.02}, {"date": "20180327", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.41, "fluc_ratio": 0.98, "high_price": 1911.01, "last_price": 1905.96, "low_price": 1899.77, "month": "03", "start_price": 1907.65, "total_price": 44547764, "volume": 158485, "volume_price": 1086074, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.91, "per": 66.66}, {"date": "20180328", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -22.17, "fluc_ratio": -1.16, "high_price": 1901.82, "last_price": 1883.79, "low_price": 1872, "month": "03", "start_price": 1888.28, "total_price": 44031113, "volume": 142575, "volume_price": 1116126, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.88, "per": 65.89}, {"date": "20180329", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.86, "fluc_ratio": 1.37, "high_price": 1909.65, "last_price": 1909.65, "low_price": 1889.83, "month": "03", "start_price": 1891.21, "total_price": 44488160, "volume": 127873, "volume_price": 901491, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.93, "per": 66.87}, {"date": "20180330", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.31, "fluc_ratio": 0.8, "high_price": 1925.45, "last_price": 1924.96, "low_price": 1914.42, "month": "03", "start_price": 1921.49, "total_price": 44864229, "volume": 124731, "volume_price": 930394, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.95, "per": 67.42}, {"date": "20180402", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.75, "fluc_ratio": -0.66, "high_price": 1935.68, "last_price": 1912.21, "low_price": 1907.05, "month": "04", "start_price": 1935.52, "total_price": 44566728, "volume": 153852, "volume_price": 1016571, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.93, "per": 66.98}, {"date": "20180403", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.1, "fluc_ratio": 0.48, "high_price": 1921.31, "last_price": 1921.31, "low_price": 1890.14, "month": "04", "start_price": 1893.4, "total_price": 44616401, "volume": 110337, "volume_price": 802652, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.93, "per": 65.05}, {"date": "20180404", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.56, "fluc_ratio": -0.45, "high_price": 1930.49, "last_price": 1912.75, "low_price": 1897.37, "month": "04", "start_price": 1930.49, "total_price": 44425983, "volume": 164235, "volume_price": 1178505, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.92, "per": 64.77}, {"date": "20180405", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.36, "fluc_ratio": 0.07, "high_price": 1931.04, "last_price": 1914.11, "low_price": 1910.49, "month": "04", "start_price": 1927.56, "total_price": 44466582, "volume": 154116, "volume_price": 992993, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.92, "per": 64.82}, {"date": "20180406", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.06, "fluc_ratio": -0.11, "high_price": 1915.1, "last_price": 1912.05, "low_price": 1901.42, "month": "04", "start_price": 1910.76, "total_price": 44435676, "volume": 128357, "volume_price": 838881, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.92, "per": 64.75}, {"date": "20180409", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 22.26, "fluc_ratio": 1.16, "high_price": 1934.31, "last_price": 1934.31, "low_price": 1907.61, "month": "04", "start_price": 1909.72, "total_price": 44951416, "volume": 176139, "volume_price": 1209528, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.95, "per": 65.5}, {"date": "20180410", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.7, "fluc_ratio": 0.45, "high_price": 1943.28, "last_price": 1943.01, "low_price": 1921.13, "month": "04", "start_price": 1939.26, "total_price": 45154597, "volume": 157722, "volume_price": 1216974, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.97, "per": 65.8}, {"date": "20180411", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 22.68, "fluc_ratio": 1.17, "high_price": 1966.75, "last_price": 1965.69, "low_price": 1948.08, "month": "04", "start_price": 1953.29, "total_price": 45684400, "volume": 175507, "volume_price": 1367658, "year": "2018", "dividend_ratio": 0.28, "pbr": 3.0, "per": 66.57}, {"date": "20180412", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.91, "fluc_ratio": -0.3, "high_price": 1982.31, "last_price": 1959.78, "low_price": 1952.73, "month": "04", "start_price": 1975.68, "total_price": 45552730, "volume": 201317, "volume_price": 1336161, "year": "2018", "dividend_ratio": 0.28, "pbr": 2.99, "per": 66.38}, {"date": "20180413", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 34.15, "fluc_ratio": 1.74, "high_price": 1994.44, "last_price": 1993.93, "low_price": 1956.63, "month": "04", "start_price": 1969.35, "total_price": 46398620, "volume": 246793, "volume_price": 1427203, "year": "2018", "dividend_ratio": 0.28, "pbr": 3.05, "per": 67.54}, {"date": "20180416", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.36, "fluc_ratio": 1.32, "high_price": 2020.29, "last_price": 2020.29, "low_price": 2000.63, "month": "04", "start_price": 2001.97, "total_price": 47024288, "volume": 246385, "volume_price": 1509174, "year": "2018", "dividend_ratio": 0.28, "pbr": 3.09, "per": 68.45}, {"date": "20180417", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.98, "fluc_ratio": 0.25, "high_price": 2029.27, "last_price": 2025.27, "low_price": 2018.27, "month": "04", "start_price": 2027.88, "total_price": 47148015, "volume": 301995, "volume_price": 1881095, "year": "2018", "dividend_ratio": 0.28, "pbr": 3.09, "per": 68.63}, {"date": "20180418", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.42, "fluc_ratio": -0.56, "high_price": 2039.85, "last_price": 2013.85, "low_price": 2000.61, "month": "04", "start_price": 2033.79, "total_price": 46888988, "volume": 269699, "volume_price": 1856925, "year": "2018", "dividend_ratio": 0.28, "pbr": 3.08, "per": 68.25}, {"date": "20180419", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -30.73, "fluc_ratio": -1.53, "high_price": 2012.84, "last_price": 1983.12, "low_price": 1974.07, "month": "04", "start_price": 2012.84, "total_price": 46174939, "volume": 231056, "volume_price": 1480634, "year": "2018", "dividend_ratio": 0.28, "pbr": 3.03, "per": 67.21}, {"date": "20180420", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.42, "fluc_ratio": 0.93, "high_price": 2006.89, "last_price": 2001.54, "low_price": 1982.89, "month": "04", "start_price": 1985.17, "total_price": 46626340, "volume": 233057, "volume_price": 1396556, "year": "2018", "dividend_ratio": 0.28, "pbr": 3.06, "per": 67.86}, {"date": "20180423", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -33.28, "fluc_ratio": -1.66, "high_price": 2003.15, "last_price": 1968.26, "low_price": 1964.4, "month": "04", "start_price": 2000.36, "total_price": 45888279, "volume": 222078, "volume_price": 1322990, "year": "2018", "dividend_ratio": 0.28, "pbr": 3.01, "per": 66.74}, {"date": "20180424", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20.78, "fluc_ratio": -1.06, "high_price": 1977.6, "last_price": 1947.48, "low_price": 1947.48, "month": "04", "start_price": 1971.4, "total_price": 45636860, "volume": 171812, "volume_price": 992028, "year": "2018", "dividend_ratio": 0.28, "pbr": 2.96, "per": 64.79}, {"date": "20180425", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.34, "fluc_ratio": -0.68, "high_price": 1959.5, "last_price": 1934.14, "low_price": 1919.09, "month": "04", "start_price": 1938.12, "total_price": 45332367, "volume": 184032, "volume_price": 1083426, "year": "2018", "dividend_ratio": 0.29, "pbr": 2.94, "per": 64.36}, {"date": "20180426", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.04, "fluc_ratio": 0.93, "high_price": 1957.56, "last_price": 1952.18, "low_price": 1939.96, "month": "04", "start_price": 1944.96, "total_price": 45772147, "volume": 165155, "volume_price": 1044667, "year": "2018", "dividend_ratio": 0.28, "pbr": 2.97, "per": 65}, {"date": "20180427", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.01, "fluc_ratio": 0.26, "high_price": 1969.67, "last_price": 1957.19, "low_price": 1948.52, "month": "04", "start_price": 1967.61, "total_price": 46292547, "volume": 267660, "volume_price": 1353427, "year": "2018", "dividend_ratio": 0.28, "pbr": 3.0, "per": 63.62}, {"date": "20180430", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.53, "fluc_ratio": -1.3, "high_price": 1960.81, "last_price": 1931.66, "low_price": 1919.64, "month": "04", "start_price": 1960.81, "total_price": 45691255, "volume": 279768, "volume_price": 1618356, "year": "2018", "dividend_ratio": 0.28, "pbr": 2.96, "per": 62.8}, {"date": "20180502", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.9, "fluc_ratio": -0.82, "high_price": 1930.35, "last_price": 1915.76, "low_price": 1890.72, "month": "05", "start_price": 1910.14, "total_price": 40871730, "volume": 248275, "volume_price": 1354923, "year": "2018", "dividend_ratio": 0.32, "pbr": 2.84, "per": 25292.63}, {"date": "20180503", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.2, "fluc_ratio": -0.32, "high_price": 1933.05, "last_price": 1909.56, "low_price": 1909.53, "month": "05", "start_price": 1925.86, "total_price": 40519474, "volume": 226156, "volume_price": 1140025, "year": "2018", "dividend_ratio": 0.32, "pbr": 2.83, "per": 3786.34}, {"date": "20180504", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.44, "fluc_ratio": -0.39, "high_price": 1916.08, "last_price": 1902.12, "low_price": 1899.28, "month": "05", "start_price": 1914.65, "total_price": 40473648, "volume": 169540, "volume_price": 937083, "year": "2018", "dividend_ratio": 0.32, "pbr": 2.82, "per": 79878.75}, {"date": "20180508", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -56.64, "fluc_ratio": -2.98, "high_price": 1915.79, "last_price": 1845.48, "low_price": 1845.48, "month": "05", "start_price": 1907.81, "total_price": 39269881, "volume": 168890, "volume_price": 892000, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.74, "per": 77502.2}, {"date": "20180509", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 33.92, "fluc_ratio": 1.84, "high_price": 1879.74, "last_price": 1879.4, "low_price": 1812.9, "month": "05", "start_price": 1851.33, "total_price": 39997583, "volume": 158072, "volume_price": 876876, "year": "2018", "dividend_ratio": 0.32, "pbr": 2.79, "per": 78937.42}, {"date": "20180510", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.11, "fluc_ratio": 0.96, "high_price": 1898.57, "last_price": 1897.51, "low_price": 1873.9, "month": "05", "start_price": 1884.81, "total_price": 40389409, "volume": 226036, "volume_price": 1125974, "year": "2018", "dividend_ratio": 0.32, "pbr": 2.82, "per": 79711.46}, {"date": "20180511", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.08, "fluc_ratio": 0.79, "high_price": 1917.57, "last_price": 1912.59, "low_price": 1898.94, "month": "05", "start_price": 1899.64, "total_price": 40714116, "volume": 210731, "volume_price": 961253, "year": "2018", "dividend_ratio": 0.32, "pbr": 2.84, "per": 80352.71}, {"date": "20180514", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.68, "fluc_ratio": -1.34, "high_price": 1918.42, "last_price": 1886.91, "low_price": 1878.15, "month": "05", "start_price": 1918.07, "total_price": 40163434, "volume": 154208, "volume_price": 870103, "year": "2018", "dividend_ratio": 0.32, "pbr": 2.81, "per": 79352.33}, {"date": "20180515", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.46, "fluc_ratio": -0.13, "high_price": 1904.94, "last_price": 1884.45, "low_price": 1881.45, "month": "05", "start_price": 1899.47, "total_price": 40115955, "volume": 171245, "volume_price": 1074336, "year": "2018", "dividend_ratio": 0.32, "pbr": 2.8, "per": 79305.37}, {"date": "20180516", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -42.49, "fluc_ratio": -2.25, "high_price": 1871.66, "last_price": 1841.96, "low_price": 1833.96, "month": "05", "start_price": 1871.66, "total_price": 39213702, "volume": 294211, "volume_price": 1190517, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.74, "per": 77544.14}, {"date": "20180517", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.84, "fluc_ratio": -0.59, "high_price": 1853.16, "last_price": 1831.12, "low_price": 1831.12, "month": "05", "start_price": 1850.97, "total_price": 38982915, "volume": 268544, "volume_price": 1149406, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.73, "per": 77088.38}, {"date": "20180518", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 31.04, "fluc_ratio": 1.7, "high_price": 1862.16, "last_price": 1862.16, "low_price": 1840.29, "month": "05", "start_price": 1843.07, "total_price": 39760866, "volume": 190106, "volume_price": 861517, "year": "2018", "dividend_ratio": 0.32, "pbr": 2.78, "per": 76059.19}, {"date": "20180521", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.28, "fluc_ratio": 0.28, "high_price": 1872.79, "last_price": 1867.44, "low_price": 1864.83, "month": "05", "start_price": 1869.8, "total_price": 39875433, "volume": 166172, "volume_price": 735559, "year": "2018", "dividend_ratio": 0.32, "pbr": 2.79, "per": 76280.21}, {"date": "20180523", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.23, "fluc_ratio": -0.65, "high_price": 1870.99, "last_price": 1855.21, "low_price": 1854.74, "month": "05", "start_price": 1870.97, "total_price": 39611110, "volume": 206631, "volume_price": 1233542, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.77, "per": 75784.24}, {"date": "20180524", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.51, "fluc_ratio": 0.84, "high_price": 1874.82, "last_price": 1870.72, "low_price": 1853.77, "month": "05", "start_price": 1862.59, "total_price": 39945043, "volume": 279339, "volume_price": 1535225, "year": "2018", "dividend_ratio": 0.32, "pbr": 2.79, "per": 76419.91}, {"date": "20180525", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -30, "fluc_ratio": -1.6, "high_price": 1854.55, "last_price": 1840.72, "low_price": 1827.95, "month": "05", "start_price": 1853.73, "total_price": 39420103, "volume": 226020, "volume_price": 1099386, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.75, "per": "-"}, {"date": "20180528", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.95, "fluc_ratio": 1.14, "high_price": 1862.4, "last_price": 1861.67, "low_price": 1832.37, "month": "05", "start_price": 1833.47, "total_price": 40015416, "volume": 208626, "volume_price": 1075156, "year": "2018", "dividend_ratio": 0.32, "pbr": 2.78, "per": "-"}, {"date": "20180529", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.42, "fluc_ratio": -1.15, "high_price": 1870.13, "last_price": 1840.25, "low_price": 1840.25, "month": "05", "start_price": 1865.14, "total_price": 39764440, "volume": 240681, "volume_price": 1376228, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.75, "per": "-"}, {"date": "20180530", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.78, "fluc_ratio": -0.64, "high_price": 1852.71, "last_price": 1828.47, "low_price": 1812.65, "month": "05", "start_price": 1852.68, "total_price": 39509541, "volume": 237270, "volume_price": 1301116, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.75, "per": 13681.31}, {"date": "20180531", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.07, "fluc_ratio": 0.71, "high_price": 1843.65, "last_price": 1841.54, "low_price": 1829.72, "month": "05", "start_price": 1843.24, "total_price": 39798243, "volume": 223337, "volume_price": 1247992, "year": "2018", "dividend_ratio": 0.32, "pbr": 2.77, "per": 13780.68}, {"date": "20180601", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.29, "fluc_ratio": 0.45, "high_price": 1850.12, "last_price": 1849.83, "low_price": 1836.12, "month": "06", "start_price": 1842.71, "total_price": 40218866, "volume": 172158, "volume_price": 1016729, "year": "2018", "dividend_ratio": 0.32, "pbr": 2.78, "per": 6141.51}, {"date": "20180604", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.68, "fluc_ratio": -0.79, "high_price": 1858.6, "last_price": 1835.15, "low_price": 1833.44, "month": "06", "start_price": 1858.05, "total_price": 39812699, "volume": 148180, "volume_price": 854015, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.76, "per": 4145.78}, {"date": "20180605", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.29, "fluc_ratio": -0.12, "high_price": 1843.88, "last_price": 1832.86, "low_price": 1825.48, "month": "06", "start_price": 1841.94, "total_price": 39764596, "volume": 182261, "volume_price": 986856, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.72, "per": 245.16}, {"date": "20180607", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.75, "fluc_ratio": 1.19, "high_price": 1855.01, "last_price": 1854.61, "low_price": 1835.73, "month": "06", "start_price": 1842.74, "total_price": 40241257, "volume": 159899, "volume_price": 978259, "year": "2018", "dividend_ratio": 0.32, "pbr": 2.75, "per": 248.08}, {"date": "20180608", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.88, "fluc_ratio": -0.64, "high_price": 1854.13, "last_price": 1842.73, "low_price": 1839.59, "month": "06", "start_price": 1854.06, "total_price": 40006681, "volume": 115324, "volume_price": 698489, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.73, "per": 246.62}, {"date": "20180611", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.53, "fluc_ratio": -0.14, "high_price": 1848.85, "last_price": 1840.2, "low_price": 1836.97, "month": "06", "start_price": 1842.85, "total_price": 39940492, "volume": 174852, "volume_price": 977808, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.73, "per": 246.36}, {"date": "20180612", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.63, "fluc_ratio": -0.31, "high_price": 1851.89, "last_price": 1834.57, "low_price": 1819.94, "month": "06", "start_price": 1844.6, "total_price": 39838364, "volume": 238332, "volume_price": 1377916, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.72, "per": 258.02}, {"date": "20180614", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -37.23, "fluc_ratio": -2.03, "high_price": 1828.92, "last_price": 1797.34, "low_price": 1793.11, "month": "06", "start_price": 1827.99, "total_price": 39035335, "volume": 160857, "volume_price": 930450, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.66, "per": 252.81}, {"date": "20180615", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.3, "fluc_ratio": 0.46, "high_price": 1812.71, "last_price": 1805.64, "low_price": 1802.31, "month": "06", "start_price": 1802.31, "total_price": 39227727, "volume": 133051, "volume_price": 789552, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.68, "per": 254.11}, {"date": "20180618", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -66.78, "fluc_ratio": -3.7, "high_price": 1803.97, "last_price": 1738.86, "low_price": 1730.77, "month": "06", "start_price": 1800.8, "total_price": 37785088, "volume": 115973, "volume_price": 711713, "year": "2018", "dividend_ratio": 0.34, "pbr": 2.58, "per": 244.74}, {"date": "20180619", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -52.52, "fluc_ratio": -3.02, "high_price": 1753.95, "last_price": 1686.34, "low_price": 1685.95, "month": "06", "start_price": 1742.17, "total_price": 36632310, "volume": 128249, "volume_price": 852107, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.5, "per": 237.78}, {"date": "20180620", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 38.11, "fluc_ratio": 2.26, "high_price": 1724.45, "last_price": 1724.45, "low_price": 1687.09, "month": "06", "start_price": 1689.35, "total_price": 37467336, "volume": 142514, "volume_price": 736614, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.56, "per": 243.19}, {"date": "20180621", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.44, "fluc_ratio": -0.95, "high_price": 1728.63, "last_price": 1708.01, "low_price": 1707.92, "month": "06", "start_price": 1727.63, "total_price": 37115608, "volume": 118909, "volume_price": 612904, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.54, "per": 240.89}, {"date": "20180622", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.27, "fluc_ratio": 0.48, "high_price": 1719.92, "last_price": 1716.28, "low_price": 1686.39, "month": "06", "start_price": 1709.35, "total_price": 37325093, "volume": 144025, "volume_price": 729699, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.55, "per": 242.2}, {"date": "20180625", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.5, "fluc_ratio": 1.25, "high_price": 1738.45, "last_price": 1737.78, "low_price": 1709.61, "month": "06", "start_price": 1716.05, "total_price": 37796944, "volume": 140561, "volume_price": 686017, "year": "2018", "dividend_ratio": 0.34, "pbr": 2.58, "per": 245.28}, {"date": "20180626", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.05, "fluc_ratio": -0.58, "high_price": 1728.78, "last_price": 1727.73, "low_price": 1701.01, "month": "06", "start_price": 1715.53, "total_price": 37592632, "volume": 136131, "volume_price": 602432, "year": "2018", "dividend_ratio": 0.34, "pbr": 2.57, "per": 243.93}, {"date": "20180627", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.05, "fluc_ratio": -0.81, "high_price": 1742.9, "last_price": 1713.68, "low_price": 1713.68, "month": "06", "start_price": 1730.68, "total_price": 37288208, "volume": 113894, "volume_price": 659027, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.55, "per": 241.95}, {"date": "20180628", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -35.15, "fluc_ratio": -2.05, "high_price": 1716.81, "last_price": 1678.53, "low_price": 1678.14, "month": "06", "start_price": 1707.71, "total_price": 36522680, "volume": 125626, "volume_price": 571979, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.5, "per": 237}, {"date": "20180629", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.27, "fluc_ratio": -0.02, "high_price": 1692.34, "last_price": 1678.26, "low_price": 1643.03, "month": "06", "start_price": 1688.04, "total_price": 36527906, "volume": 120327, "volume_price": 588422, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.5, "per": 237.05}, {"date": "20180702", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -57.81, "fluc_ratio": -3.44, "high_price": 1685.3, "last_price": 1620.45, "low_price": 1619.3, "month": "07", "start_price": 1678.85, "total_price": 35294612, "volume": 113236, "volume_price": 554081, "year": "2018", "dividend_ratio": 0.37, "pbr": 2.41, "per": 228.89}, {"date": "20180703", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.39, "fluc_ratio": 0.46, "high_price": 1644.04, "last_price": 1627.84, "low_price": 1595.01, "month": "07", "start_price": 1633.39, "total_price": 35455209, "volume": 118840, "volume_price": 588566, "year": "2018", "dividend_ratio": 0.37, "pbr": 2.42, "per": 229.94}, {"date": "20180704", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.07, "fluc_ratio": 1.48, "high_price": 1655.65, "last_price": 1651.91, "low_price": 1624.74, "month": "07", "start_price": 1624.74, "total_price": 36012699, "volume": 128985, "volume_price": 586335, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.46, "per": 233.51}, {"date": "20180705", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.73, "fluc_ratio": -1.07, "high_price": 1655.38, "last_price": 1634.18, "low_price": 1614.86, "month": "07", "start_price": 1655.38, "total_price": 35643770, "volume": 155642, "volume_price": 582210, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.43, "per": 229.33}, {"date": "20180706", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.29, "fluc_ratio": 1.55, "high_price": 1661.62, "last_price": 1659.47, "low_price": 1612.12, "month": "07", "start_price": 1639.67, "total_price": 36200862, "volume": 139343, "volume_price": 627925, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.47, "per": 232.89}, {"date": "20180709", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.55, "fluc_ratio": -0.27, "high_price": 1663.17, "last_price": 1654.92, "low_price": 1644.97, "month": "07", "start_price": 1655.27, "total_price": 36145548, "volume": 132261, "volume_price": 533791, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.46, "per": 232.25}, {"date": "20180710", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.34, "fluc_ratio": 1.59, "high_price": 1685.39, "last_price": 1681.26, "low_price": 1668.69, "month": "07", "start_price": 1669.06, "total_price": 36743104, "volume": 106560, "volume_price": 539820, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.5, "per": 236.13}, {"date": "20180711", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -24.93, "fluc_ratio": -1.48, "high_price": 1673.11, "last_price": 1656.33, "low_price": 1652.46, "month": "07", "start_price": 1670.58, "total_price": 36023678, "volume": 100802, "volume_price": 565890, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.47, "per": 232.65}, {"date": "20180712", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.72, "fluc_ratio": 0.95, "high_price": 1672.64, "last_price": 1672.05, "low_price": 1651.57, "month": "07", "start_price": 1659.44, "total_price": 36366227, "volume": 83082, "volume_price": 475799, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.49, "per": 234.87}, {"date": "20180713", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.8, "fluc_ratio": 1.48, "high_price": 1697.28, "last_price": 1696.85, "low_price": 1673.49, "month": "07", "start_price": 1673.49, "total_price": 36913209, "volume": 111186, "volume_price": 566313, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.53, "per": 238.41}, {"date": "20180716", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.11, "fluc_ratio": -0.01, "high_price": 1705.62, "last_price": 1696.74, "low_price": 1692.74, "month": "07", "start_price": 1705.17, "total_price": 36905543, "volume": 130977, "volume_price": 591033, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.53, "per": 238.39}, {"date": "20180717", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.21, "fluc_ratio": -0.13, "high_price": 1702.13, "last_price": 1694.53, "low_price": 1689.57, "month": "07", "start_price": 1699.46, "total_price": 36885492, "volume": 190158, "volume_price": 806620, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.52, "per": 238.1}, {"date": "20180718", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.95, "fluc_ratio": -1.06, "high_price": 1708.84, "last_price": 1676.58, "low_price": 1669.91, "month": "07", "start_price": 1703.22, "total_price": 36460131, "volume": 179071, "volume_price": 816886, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.5, "per": 235.59}, {"date": "20180719", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20.81, "fluc_ratio": -1.24, "high_price": 1681.81, "last_price": 1655.77, "low_price": 1648.02, "month": "07", "start_price": 1679.27, "total_price": 36023948, "volume": 124583, "volume_price": 587166, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.47, "per": 232.67}, {"date": "20180720", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.65, "fluc_ratio": -0.58, "high_price": 1668.93, "last_price": 1646.12, "low_price": 1633.95, "month": "07", "start_price": 1656.06, "total_price": 35821041, "volume": 120478, "volume_price": 603957, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.45, "per": 231.31}, {"date": "20180723", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -74.05, "fluc_ratio": -4.5, "high_price": 1649.23, "last_price": 1572.07, "low_price": 1572.07, "month": "07", "start_price": 1649.23, "total_price": 34211757, "volume": 121101, "volume_price": 608030, "year": "2018", "dividend_ratio": 0.38, "pbr": 2.34, "per": 220.92}, {"date": "20180724", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.1, "fluc_ratio": 1.02, "high_price": 1598.83, "last_price": 1588.17, "low_price": 1573.67, "month": "07", "start_price": 1577.8, "total_price": 34596261, "volume": 128552, "volume_price": 628056, "year": "2018", "dividend_ratio": 0.37, "pbr": 2.37, "per": 223.19}, {"date": "20180725", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.12, "fluc_ratio": -1.58, "high_price": 1600.99, "last_price": 1563.05, "low_price": 1556.17, "month": "07", "start_price": 1595.03, "total_price": 34058506, "volume": 158027, "volume_price": 904245, "year": "2018", "dividend_ratio": 0.38, "pbr": 2.33, "per": 219.69}, {"date": "20180726", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 29.74, "fluc_ratio": 1.9, "high_price": 1592.79, "last_price": 1592.79, "low_price": 1565.64, "month": "07", "start_price": 1571.88, "total_price": 34815509, "volume": 107171, "volume_price": 641916, "year": "2018", "dividend_ratio": 0.37, "pbr": 2.37, "per": 223.87}, {"date": "20180727", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.68, "fluc_ratio": 1.36, "high_price": 1615.3, "last_price": 1614.47, "low_price": 1591.02, "month": "07", "start_price": 1595.28, "total_price": 35448836, "volume": 174623, "volume_price": 701010, "year": "2018", "dividend_ratio": 0.37, "pbr": 2.41, "per": 223.23}, {"date": "20180730", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.56, "fluc_ratio": -0.22, "high_price": 1619.9, "last_price": 1610.91, "low_price": 1598.34, "month": "07", "start_price": 1614.22, "total_price": 35389881, "volume": 115321, "volume_price": 646942, "year": "2018", "dividend_ratio": 0.37, "pbr": 2.4, "per": 222.78}, {"date": "20180731", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.5, "fluc_ratio": 0.59, "high_price": 1625.01, "last_price": 1620.41, "low_price": 1605.07, "month": "07", "start_price": 1612.43, "total_price": 35601660, "volume": 118373, "volume_price": 583509, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.42, "per": 224.16}, {"date": "20180801", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 33.08, "fluc_ratio": 2.04, "high_price": 1654.31, "last_price": 1653.49, "low_price": 1626.01, "month": "08", "start_price": 1626.34, "total_price": 36331285, "volume": 106473, "volume_price": 541026, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.47, "per": 228.73}, {"date": "20180802", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.83, "fluc_ratio": -1.08, "high_price": 1653.6, "last_price": 1635.66, "low_price": 1625.37, "month": "08", "start_price": 1653.6, "total_price": 36017607, "volume": 103953, "volume_price": 667400, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.44, "per": 226.4}, {"date": "20180803", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.39, "fluc_ratio": 0.76, "high_price": 1651.79, "last_price": 1648.05, "low_price": 1642.4, "month": "08", "start_price": 1648.56, "total_price": 36292678, "volume": 90717, "volume_price": 594124, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.47, "per": 224.4}, {"date": "20180806", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.15, "fluc_ratio": -0.68, "high_price": 1654.2, "last_price": 1636.9, "low_price": 1636.17, "month": "08", "start_price": 1650.63, "total_price": 36178577, "volume": 90416, "volume_price": 452038, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.45, "per": 222.88}, {"date": "20180807", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.34, "fluc_ratio": 1, "high_price": 1653.47, "last_price": 1653.24, "low_price": 1628.2, "month": "08", "start_price": 1642.17, "total_price": 36540812, "volume": 119562, "volume_price": 744829, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.48, "per": 222.49}, {"date": "20180808", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.2, "fluc_ratio": -0.07, "high_price": 1664.64, "last_price": 1652.04, "low_price": 1647.4, "month": "08", "start_price": 1657.34, "total_price": 36517174, "volume": 157004, "volume_price": 899463, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.48, "per": 222.35}, {"date": "20180809", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.1, "fluc_ratio": 0.49, "high_price": 1660.81, "last_price": 1660.14, "low_price": 1644.74, "month": "08", "start_price": 1651.16, "total_price": 36688609, "volume": 111538, "volume_price": 632506, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.49, "per": 223.44}, {"date": "20180810", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.82, "fluc_ratio": -0.77, "high_price": 1665.66, "last_price": 1647.32, "low_price": 1638.62, "month": "08", "start_price": 1660.66, "total_price": 36442922, "volume": 125109, "volume_price": 767158, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.47, "per": 221.71}, {"date": "20180813", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -68.36, "fluc_ratio": -4.15, "high_price": 1638.3, "last_price": 1578.96, "low_price": 1578.96, "month": "08", "start_price": 1638.3, "total_price": 35020803, "volume": 118197, "volume_price": 742716, "year": "2018", "dividend_ratio": 0.37, "pbr": 2.37, "per": 212.53}, {"date": "20180814", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.62, "fluc_ratio": 0.55, "high_price": 1603.24, "last_price": 1587.58, "low_price": 1580.97, "month": "08", "start_price": 1583.43, "total_price": 35211616, "volume": 96114, "volume_price": 546309, "year": "2018", "dividend_ratio": 0.37, "pbr": 2.38, "per": 213.69}, {"date": "20180816", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.35, "fluc_ratio": -0.4, "high_price": 1581.8, "last_price": 1581.23, "low_price": 1545.42, "month": "08", "start_price": 1570.54, "total_price": 35074019, "volume": 96789, "volume_price": 587469, "year": "2018", "dividend_ratio": 0.37, "pbr": 2.37, "per": 212.86}, {"date": "20180817", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 34.1, "fluc_ratio": 2.16, "high_price": 1616.89, "last_price": 1615.33, "low_price": 1589.12, "month": "08", "start_price": 1589.57, "total_price": 35830392, "volume": 93887, "volume_price": 645791, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.43, "per": 217.45}, {"date": "20180820", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.6, "fluc_ratio": 0.22, "high_price": 1632.82, "last_price": 1618.93, "low_price": 1614.99, "month": "08", "start_price": 1626.78, "total_price": 35904780, "volume": 75234, "volume_price": 655240, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.43, "per": 217.93}, {"date": "20180821", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.99, "fluc_ratio": 1.91, "high_price": 1652.18, "last_price": 1649.92, "low_price": 1626.07, "month": "08", "start_price": 1626.57, "total_price": 36591954, "volume": 92927, "volume_price": 586080, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.48, "per": 222.11}, {"date": "20180822", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.58, "fluc_ratio": 0.22, "high_price": 1660.8, "last_price": 1653.5, "low_price": 1649.83, "month": "08", "start_price": 1654.02, "total_price": 36681548, "volume": 122089, "volume_price": 655135, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.48, "per": 222.65}, {"date": "20180823", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.9, "fluc_ratio": 0.84, "high_price": 1667.78, "last_price": 1667.4, "low_price": 1650.67, "month": "08", "start_price": 1659.59, "total_price": 37193665, "volume": 128801, "volume_price": 740184, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.51, "per": 224.62}, {"date": "20180824", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.07, "fluc_ratio": 0.96, "high_price": 1685.55, "last_price": 1683.47, "low_price": 1660.92, "month": "08", "start_price": 1668.45, "total_price": 37551762, "volume": 97857, "volume_price": 669710, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.54, "per": 213.84}, {"date": "20180827", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.66, "fluc_ratio": -0.22, "high_price": 1687.67, "last_price": 1679.81, "low_price": 1672.86, "month": "08", "start_price": 1687.67, "total_price": 37479522, "volume": 90506, "volume_price": 616626, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.53, "per": 213.43}, {"date": "20180828", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.91, "fluc_ratio": -0.11, "high_price": 1692.79, "last_price": 1677.9, "low_price": 1675.55, "month": "08", "start_price": 1689.92, "total_price": 37526231, "volume": 116529, "volume_price": 725183, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.53, "per": 213.19}, {"date": "20180829", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7, "fluc_ratio": 0.42, "high_price": 1687.72, "last_price": 1684.9, "low_price": 1678.49, "month": "08", "start_price": 1682.91, "total_price": 37684919, "volume": 124516, "volume_price": 659634, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.54, "per": 206.29}, {"date": "20180830", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.2, "fluc_ratio": 0.25, "high_price": 1699.16, "last_price": 1689.1, "low_price": 1685.43, "month": "08", "start_price": 1691.85, "total_price": 37779572, "volume": 103039, "volume_price": 607690, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.55, "per": 206.8}, {"date": "20180831", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.67, "fluc_ratio": 1.22, "high_price": 1711.52, "last_price": 1709.77, "low_price": 1686.05, "month": "08", "start_price": 1688.84, "total_price": 38247804, "volume": 79574, "volume_price": 565077, "year": "2018", "dividend_ratio": 0.34, "pbr": 2.58, "per": 209.36}, {"date": "20180903", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.17, "fluc_ratio": 0.48, "high_price": 1720.19, "last_price": 1717.94, "low_price": 1710.12, "month": "09", "start_price": 1715.13, "total_price": 38430827, "volume": 81056, "volume_price": 568282, "year": "2018", "dividend_ratio": 0.34, "pbr": 2.59, "per": 210.36}, {"date": "20180904", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.24, "fluc_ratio": 1.35, "high_price": 1742.03, "last_price": 1741.18, "low_price": 1721.97, "month": "09", "start_price": 1724.02, "total_price": 38950896, "volume": 96379, "volume_price": 696085, "year": "2018", "dividend_ratio": 0.34, "pbr": 2.63, "per": 213.21}, {"date": "20180905", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.9, "fluc_ratio": -0.74, "high_price": 1748.72, "last_price": 1728.28, "low_price": 1724.95, "month": "09", "start_price": 1745.75, "total_price": 38662042, "volume": 128011, "volume_price": 754368, "year": "2018", "dividend_ratio": 0.34, "pbr": 2.61, "per": 211.63}, {"date": "20180906", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.74, "fluc_ratio": -0.62, "high_price": 1732.05, "last_price": 1717.54, "low_price": 1713.85, "month": "09", "start_price": 1730.46, "total_price": 38475768, "volume": 114987, "volume_price": 797182, "year": "2018", "dividend_ratio": 0.34, "pbr": 2.6, "per": 210.6}, {"date": "20180907", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.46, "fluc_ratio": 0.03, "high_price": 1723.24, "last_price": 1718, "low_price": 1702.21, "month": "09", "start_price": 1717.83, "total_price": 38533268, "volume": 140093, "volume_price": 716307, "year": "2018", "dividend_ratio": 0.34, "pbr": 2.6, "per": 210.7}, {"date": "20180910", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.98, "fluc_ratio": -0.12, "high_price": 1723.86, "last_price": 1716.02, "low_price": 1713.63, "month": "09", "start_price": 1720.52, "total_price": 38334972, "volume": 143064, "volume_price": 730207, "year": "2018", "dividend_ratio": 0.34, "pbr": 2.52, "per": 169.98}, {"date": "20180911", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.3, "fluc_ratio": 0.6, "high_price": 1728.53, "last_price": 1726.32, "low_price": 1713.6, "month": "09", "start_price": 1715.98, "total_price": 38647823, "volume": 91220, "volume_price": 505357, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.54, "per": 171.36}, {"date": "20180912", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.68, "fluc_ratio": 0.73, "high_price": 1740.46, "last_price": 1739, "low_price": 1729.29, "month": "09", "start_price": 1733.98, "total_price": 38931518, "volume": 95832, "volume_price": 884125, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.56, "per": 172.62}, {"date": "20180913", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.79, "fluc_ratio": 0.56, "high_price": 1749.36, "last_price": 1748.79, "low_price": 1736.78, "month": "09", "start_price": 1745.89, "total_price": 39334178, "volume": 120103, "volume_price": 971825, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.58, "per": 173.59}, {"date": "20180914", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.24, "fluc_ratio": 0.53, "high_price": 1759, "last_price": 1758.03, "low_price": 1749.17, "month": "09", "start_price": 1756.34, "total_price": 39542297, "volume": 108810, "volume_price": 866274, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.6, "per": 170.88}, {"date": "20180917", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.61, "fluc_ratio": -0.89, "high_price": 1760.41, "last_price": 1742.42, "low_price": 1737.88, "month": "09", "start_price": 1760.41, "total_price": 39189915, "volume": 102307, "volume_price": 788516, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.58, "per": 169.37}, {"date": "20180918", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.85, "fluc_ratio": 0.45, "high_price": 1750.27, "last_price": 1750.27, "low_price": 1733.38, "month": "09", "start_price": 1736.03, "total_price": 39366464, "volume": 123271, "volume_price": 896639, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.59, "per": 170.14}, {"date": "20180919", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.5, "fluc_ratio": -1, "high_price": 1755.49, "last_price": 1732.77, "low_price": 1728.97, "month": "09", "start_price": 1755.49, "total_price": 38971488, "volume": 150025, "volume_price": 1093862, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.56, "per": 168.44}, {"date": "20180920", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.3, "fluc_ratio": -0.71, "high_price": 1748.44, "last_price": 1720.47, "low_price": 1717.92, "month": "09", "start_price": 1737.34, "total_price": 38702211, "volume": 105646, "volume_price": 1245650, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.54, "per": 167.27}, {"date": "20180921", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.4, "fluc_ratio": 0.6, "high_price": 1732.11, "last_price": 1730.87, "low_price": 1723.35, "month": "09", "start_price": 1728.74, "total_price": 39018416, "volume": 95325, "volume_price": 700639, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.56, "per": 168.28}, {"date": "20180927", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.84, "fluc_ratio": 0.51, "high_price": 1743.54, "last_price": 1739.71, "low_price": 1731.21, "month": "09", "start_price": 1732.2, "total_price": 39211865, "volume": 88261, "volume_price": 776837, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.58, "per": 167.95}, {"date": "20180928", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.24, "fluc_ratio": -0.42, "high_price": 1746, "last_price": 1732.47, "low_price": 1727.23, "month": "09", "start_price": 1743.37, "total_price": 39071604, "volume": 117450, "volume_price": 795612, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.57, "per": 167.26}, {"date": "20181001", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.6, "fluc_ratio": -1.07, "high_price": 1738.92, "last_price": 1713.87, "low_price": 1713.87, "month": "10", "start_price": 1735.93, "total_price": 38654965, "volume": 109973, "volume_price": 710061, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.54, "per": 165.47}, {"date": "20181002", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -40.25, "fluc_ratio": -2.35, "high_price": 1719.75, "last_price": 1673.62, "low_price": 1672.27, "month": "10", "start_price": 1714.12, "total_price": 37748011, "volume": 89329, "volume_price": 610530, "year": "2018", "dividend_ratio": 0.34, "pbr": 2.48, "per": 161.58}, {"date": "20181004", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.9, "fluc_ratio": -0.95, "high_price": 1686.42, "last_price": 1657.72, "low_price": 1652.67, "month": "10", "start_price": 1681.03, "total_price": 37393417, "volume": 73166, "volume_price": 491110, "year": "2018", "dividend_ratio": 0.34, "pbr": 2.46, "per": 160.07}, {"date": "20181005", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -35.88, "fluc_ratio": -2.16, "high_price": 1661.68, "last_price": 1621.84, "low_price": 1613.68, "month": "10", "start_price": 1648.06, "total_price": 36586042, "volume": 99532, "volume_price": 548212, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.4, "per": 156.61}, {"date": "20181008", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.27, "fluc_ratio": -0.69, "high_price": 1644.67, "last_price": 1610.57, "low_price": 1610.57, "month": "10", "start_price": 1618.71, "total_price": 36333696, "volume": 77496, "volume_price": 409684, "year": "2018", "dividend_ratio": 0.35, "pbr": 2.39, "per": 155.53}, {"date": "20181010", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -51.42, "fluc_ratio": -3.19, "high_price": 1616.2, "last_price": 1559.15, "low_price": 1557.9, "month": "10", "start_price": 1610.72, "total_price": 35175927, "volume": 144501, "volume_price": 719795, "year": "2018", "dividend_ratio": 0.37, "pbr": 2.31, "per": 150.56}, {"date": "20181011", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -93.41, "fluc_ratio": -5.99, "high_price": 1530.39, "last_price": 1465.74, "low_price": 1465.74, "month": "10", "start_price": 1504.46, "total_price": 33068316, "volume": 174469, "volume_price": 879251, "year": "2018", "dividend_ratio": 0.39, "pbr": 2.17, "per": 141.54}, {"date": "20181012", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 51.19, "fluc_ratio": 3.49, "high_price": 1516.93, "last_price": 1516.93, "low_price": 1454.1, "month": "10", "start_price": 1454.1, "total_price": 34241527, "volume": 131054, "volume_price": 625239, "year": "2018", "dividend_ratio": 0.38, "pbr": 2.25, "per": 146.49}, {"date": "20181015", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.44, "fluc_ratio": -1.02, "high_price": 1530.81, "last_price": 1501.49, "low_price": 1499.19, "month": "10", "start_price": 1522.96, "total_price": 33894405, "volume": 87845, "volume_price": 524637, "year": "2018", "dividend_ratio": 0.38, "pbr": 2.22, "per": 145}, {"date": "20181016", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 27.56, "fluc_ratio": 1.84, "high_price": 1536.49, "last_price": 1529.05, "low_price": 1508.32, "month": "10", "start_price": 1508.88, "total_price": 34524275, "volume": 96174, "volume_price": 520691, "year": "2018", "dividend_ratio": 0.37, "pbr": 2.27, "per": 147.66}, {"date": "20181017", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.04, "fluc_ratio": 0.92, "high_price": 1557.98, "last_price": 1543.09, "low_price": 1533.76, "month": "10", "start_price": 1552.77, "total_price": 34841368, "volume": 87252, "volume_price": 499150, "year": "2018", "dividend_ratio": 0.37, "pbr": 2.29, "per": 149.05}, {"date": "20181018", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.78, "fluc_ratio": -0.83, "high_price": 1554.51, "last_price": 1530.31, "low_price": 1526.11, "month": "10", "start_price": 1549.67, "total_price": 34556692, "volume": 86262, "volume_price": 491035, "year": "2018", "dividend_ratio": 0.37, "pbr": 2.27, "per": 147.83}, {"date": "20181019", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.45, "fluc_ratio": 0.88, "high_price": 1543.81, "last_price": 1543.76, "low_price": 1498.52, "month": "10", "start_price": 1515.9, "total_price": 34864626, "volume": 59902, "volume_price": 404100, "year": "2018", "dividend_ratio": 0.37, "pbr": 2.29, "per": 149.14}, {"date": "20181022", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.99, "fluc_ratio": 0.65, "high_price": 1553.75, "last_price": 1553.75, "low_price": 1530.88, "month": "10", "start_price": 1540.64, "total_price": 35089995, "volume": 68493, "volume_price": 361941, "year": "2018", "dividend_ratio": 0.37, "pbr": 2.3, "per": 150.11}, {"date": "20181023", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -53.57, "fluc_ratio": -3.45, "high_price": 1553.56, "last_price": 1500.18, "low_price": 1495.78, "month": "10", "start_price": 1547.32, "total_price": 33880219, "volume": 89563, "volume_price": 412591, "year": "2018", "dividend_ratio": 0.38, "pbr": 2.22, "per": 144.93}, {"date": "20181024", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -44, "fluc_ratio": -2.93, "high_price": 1523.77, "last_price": 1456.18, "low_price": 1452.78, "month": "10", "start_price": 1513.16, "total_price": 32856646, "volume": 87478, "volume_price": 454154, "year": "2018", "dividend_ratio": 0.39, "pbr": 2.16, "per": 140.68}, {"date": "20181025", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -30.51, "fluc_ratio": -2.1, "high_price": 1438.15, "last_price": 1425.67, "low_price": 1392.4, "month": "10", "start_price": 1409.66, "total_price": 32143564, "volume": 101572, "volume_price": 561227, "year": "2018", "dividend_ratio": 0.4, "pbr": 2.11, "per": 137.74}, {"date": "20181026", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -62.1, "fluc_ratio": -4.36, "high_price": 1444.89, "last_price": 1363.57, "low_price": 1354.53, "month": "10", "start_price": 1443.97, "total_price": 31012358, "volume": 108309, "volume_price": 567375, "year": "2018", "dividend_ratio": 0.42, "pbr": 2.02, "per": 131.93}, {"date": "20181029", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -107.1, "fluc_ratio": -7.85, "high_price": 1382.14, "last_price": 1256.47, "low_price": 1256.47, "month": "10", "start_price": 1358.23, "total_price": 28532829, "volume": 123510, "volume_price": 554792, "year": "2018", "dividend_ratio": 0.45, "pbr": 1.87, "per": 121.52}, {"date": "20181030", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.77, "fluc_ratio": 2.05, "high_price": 1285.15, "last_price": 1282.24, "low_price": 1217.94, "month": "10", "start_price": 1233.54, "total_price": 29122019, "volume": 139071, "volume_price": 655005, "year": "2018", "dividend_ratio": 0.44, "pbr": 1.91, "per": 124.01}, {"date": "20181031", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 27.92, "fluc_ratio": 2.18, "high_price": 1313.57, "last_price": 1310.16, "low_price": 1277.81, "month": "10", "start_price": 1298.08, "total_price": 29539465, "volume": 92855, "volume_price": 417329, "year": "2018", "dividend_ratio": 0.43, "pbr": 1.95, "per": 126.71}, {"date": "20181101", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.44, "fluc_ratio": 1.87, "high_price": 1358.74, "last_price": 1334.6, "low_price": 1324.82, "month": "11", "start_price": 1324.82, "total_price": 30291793, "volume": 93432, "volume_price": 635731, "year": "2018", "dividend_ratio": 0.42, "pbr": 1.99, "per": 129.07}, {"date": "20181102", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 71.23, "fluc_ratio": 5.34, "high_price": 1405.85, "last_price": 1405.83, "low_price": 1352.75, "month": "11", "start_price": 1352.75, "total_price": 32038952, "volume": 98046, "volume_price": 609147, "year": "2018", "dividend_ratio": 0.4, "pbr": 2.11, "per": 134.86}, {"date": "20181105", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.78, "fluc_ratio": 1.12, "high_price": 1424.75, "last_price": 1421.61, "low_price": 1393.67, "month": "11", "start_price": 1400.88, "total_price": 32401883, "volume": 86706, "volume_price": 633191, "year": "2018", "dividend_ratio": 0.39, "pbr": 2.14, "per": 134.5}, {"date": "20181106", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.58, "fluc_ratio": -0.11, "high_price": 1431.22, "last_price": 1420.03, "low_price": 1403.65, "month": "11", "start_price": 1428.35, "total_price": 32362443, "volume": 96688, "volume_price": 591095, "year": "2018", "dividend_ratio": 0.39, "pbr": 2.14, "per": 134.35}, {"date": "20181107", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.48, "fluc_ratio": -1.37, "high_price": 1440.61, "last_price": 1400.55, "low_price": 1388.33, "month": "11", "start_price": 1431.88, "total_price": 31927574, "volume": 107110, "volume_price": 648714, "year": "2018", "dividend_ratio": 0.4, "pbr": 2.11, "per": 132.5}, {"date": "20181108", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.12, "fluc_ratio": 1.44, "high_price": 1428.37, "last_price": 1420.67, "low_price": 1416.55, "month": "11", "start_price": 1424.76, "total_price": 32322774, "volume": 78264, "volume_price": 482497, "year": "2018", "dividend_ratio": 0.39, "pbr": 2.14, "per": 134.41}, {"date": "20181109", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.23, "fluc_ratio": -0.86, "high_price": 1425.13, "last_price": 1408.44, "low_price": 1394.19, "month": "11", "start_price": 1423.88, "total_price": 32018654, "volume": 78704, "volume_price": 481866, "year": "2018", "dividend_ratio": 0.4, "pbr": 2.12, "per": 133.25}, {"date": "20181112", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -31.9, "fluc_ratio": -2.26, "high_price": 1399.6, "last_price": 1376.54, "low_price": 1376.54, "month": "11", "start_price": 1393.19, "total_price": 31286184, "volume": 69146, "volume_price": 427753, "year": "2018", "dividend_ratio": 0.41, "pbr": 2.07, "per": 130.23}, {"date": "20181113", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.39, "fluc_ratio": 0.46, "high_price": 1383.66, "last_price": 1382.93, "low_price": 1342.13, "month": "11", "start_price": 1352.19, "total_price": 31420517, "volume": 80146, "volume_price": 453645, "year": "2018", "dividend_ratio": 0.41, "pbr": 2.08, "per": 130.84}, {"date": "20181114", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.49, "fluc_ratio": 0.11, "high_price": 1401.1, "last_price": 1384.42, "low_price": 1376.57, "month": "11", "start_price": 1384.05, "total_price": 31468629, "volume": 67204, "volume_price": 431151, "year": "2018", "dividend_ratio": 0.4, "pbr": 2.08, "per": 130.98}, {"date": "20181115", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4, "fluc_ratio": 0.29, "high_price": 1392, "last_price": 1388.42, "low_price": 1365.36, "month": "11", "start_price": 1381.54, "total_price": 31492353, "volume": 109060, "volume_price": 460431, "year": "2018", "dividend_ratio": 0.4, "pbr": 2.09, "per": 120.56}, {"date": "20181116", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 37.95, "fluc_ratio": 2.73, "high_price": 1429.9, "last_price": 1426.37, "low_price": 1392, "month": "11", "start_price": 1395.61, "total_price": 32415093, "volume": 92533, "volume_price": 539973, "year": "2018", "dividend_ratio": 0.39, "pbr": 2.15, "per": 123.86}, {"date": "20181119", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.37, "fluc_ratio": 1.78, "high_price": 1458.01, "last_price": 1451.74, "low_price": 1431.26, "month": "11", "start_price": 1433.09, "total_price": 33033083, "volume": 114637, "volume_price": 614430, "year": "2018", "dividend_ratio": 0.39, "pbr": 2.18, "per": 126.07}, {"date": "20181120", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.49, "fluc_ratio": -1.34, "high_price": 1447.75, "last_price": 1432.25, "low_price": 1429.36, "month": "11", "start_price": 1430.8, "total_price": 32638483, "volume": 96302, "volume_price": 548114, "year": "2018", "dividend_ratio": 0.39, "pbr": 2.16, "per": 124.38}, {"date": "20181121", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.21, "fluc_ratio": -0.01, "high_price": 1433.44, "last_price": 1432.04, "low_price": 1400.12, "month": "11", "start_price": 1411.81, "total_price": 32638538, "volume": 126917, "volume_price": 506237, "year": "2018", "dividend_ratio": 0.39, "pbr": 2.15, "per": 123.8}, {"date": "20181122", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.03, "fluc_ratio": -0.7, "high_price": 1445.07, "last_price": 1422.01, "low_price": 1422.01, "month": "11", "start_price": 1441.29, "total_price": 32227957, "volume": 111766, "volume_price": 494420, "year": "2018", "dividend_ratio": 0.4, "pbr": 2.13, "per": 123.02}, {"date": "20181123", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.55, "fluc_ratio": -1.52, "high_price": 1432.4, "last_price": 1400.46, "low_price": 1399.99, "month": "11", "start_price": 1427.06, "total_price": 31750732, "volume": 110630, "volume_price": 510704, "year": "2018", "dividend_ratio": 0.4, "pbr": 2.1, "per": 121.17}, {"date": "20181126", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.07, "fluc_ratio": 1.29, "high_price": 1425.7, "last_price": 1418.53, "low_price": 1406.18, "month": "11", "start_price": 1406.18, "total_price": 32102696, "volume": 123173, "volume_price": 494366, "year": "2018", "dividend_ratio": 0.4, "pbr": 2.12, "per": 118.89}, {"date": "20181127", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.16, "fluc_ratio": 0.79, "high_price": 1431.74, "last_price": 1429.69, "low_price": 1419.14, "month": "11", "start_price": 1429.78, "total_price": 32612178, "volume": 140682, "volume_price": 556566, "year": "2018", "dividend_ratio": 0.4, "pbr": 2.14, "per": 119.84}, {"date": "20181128", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.68, "fluc_ratio": -0.05, "high_price": 1438.14, "last_price": 1429.01, "low_price": 1426.94, "month": "11", "start_price": 1436.78, "total_price": 32596303, "volume": 115773, "volume_price": 483288, "year": "2018", "dividend_ratio": 0.4, "pbr": 2.14, "per": 119.78}, {"date": "20181129", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.24, "fluc_ratio": -0.51, "high_price": 1452.76, "last_price": 1421.77, "low_price": 1420.54, "month": "11", "start_price": 1450.62, "total_price": 32501764, "volume": 128129, "volume_price": 648099, "year": "2018", "dividend_ratio": 0.4, "pbr": 2.13, "per": 119.17}, {"date": "20181130", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.26, "fluc_ratio": -0.02, "high_price": 1434.8, "last_price": 1421.51, "low_price": 1416.77, "month": "11", "start_price": 1427.07, "total_price": 32508303, "volume": 95817, "volume_price": 442591, "year": "2018", "dividend_ratio": 0.4, "pbr": 2.13, "per": 116.33}, {"date": "20181203", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.7, "fluc_ratio": 1.53, "high_price": 1443.74, "last_price": 1443.21, "low_price": 1434.93, "month": "12", "start_price": 1437.26, "total_price": 33008175, "volume": 108358, "volume_price": 457965, "year": "2018", "dividend_ratio": 0.39, "pbr": 2.17, "per": 118.12}, {"date": "20181204", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.37, "fluc_ratio": 0.16, "high_price": 1451.42, "last_price": 1445.58, "low_price": 1436.45, "month": "12", "start_price": 1446.36, "total_price": 33061964, "volume": 113689, "volume_price": 470469, "year": "2018", "dividend_ratio": 0.39, "pbr": 2.17, "per": 118.31}, {"date": "20181205", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.06, "fluc_ratio": -1.18, "high_price": 1434.14, "last_price": 1428.52, "low_price": 1418.7, "month": "12", "start_price": 1418.99, "total_price": 32509506, "volume": 97693, "volume_price": 458759, "year": "2018", "dividend_ratio": 0.38, "pbr": 2.14, "per": 119.9}, {"date": "20181206", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -49.42, "fluc_ratio": -3.46, "high_price": 1427.48, "last_price": 1379.1, "low_price": 1376.05, "month": "12", "start_price": 1427.47, "total_price": 31385109, "volume": 127025, "volume_price": 529972, "year": "2018", "dividend_ratio": 0.39, "pbr": 2.07, "per": 114.85}, {"date": "20181207", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.88, "fluc_ratio": 0.64, "high_price": 1398.8, "last_price": 1387.98, "low_price": 1376.17, "month": "12", "start_price": 1393.63, "total_price": 31586648, "volume": 97322, "volume_price": 461190, "year": "2018", "dividend_ratio": 0.39, "pbr": 2.02, "per": 168.87}, {"date": "20181210", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -35.64, "fluc_ratio": -2.57, "high_price": 1374.86, "last_price": 1352.34, "low_price": 1346.05, "month": "12", "start_price": 1367.84, "total_price": 30791122, "volume": 72632, "volume_price": 339595, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.97, "per": 164.55}, {"date": "20181211", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -28.43, "fluc_ratio": -2.1, "high_price": 1359.76, "last_price": 1323.91, "low_price": 1323.91, "month": "12", "start_price": 1358.79, "total_price": 30144526, "volume": 93766, "volume_price": 417891, "year": "2018", "dividend_ratio": 0.41, "pbr": 1.93, "per": 161.09}, {"date": "20181212", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.51, "fluc_ratio": 2.3, "high_price": 1355.34, "last_price": 1354.42, "low_price": 1332.02, "month": "12", "start_price": 1332.02, "total_price": 30981821, "volume": 85405, "volume_price": 448727, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.96, "per": 158.7}, {"date": "20181213", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.09, "fluc_ratio": 0.74, "high_price": 1369.67, "last_price": 1364.51, "low_price": 1353.59, "month": "12", "start_price": 1358.55, "total_price": 31212245, "volume": 103473, "volume_price": 462907, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.99, "per": 159.66}, {"date": "20181214", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -27.33, "fluc_ratio": -2, "high_price": 1366.19, "last_price": 1337.18, "low_price": 1329.91, "month": "12", "start_price": 1365.97, "total_price": 30452844, "volume": 94727, "volume_price": 392662, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.95, "per": 156.51}, {"date": "20181217", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.14, "fluc_ratio": -1.06, "high_price": 1336.51, "last_price": 1323.04, "low_price": 1307.74, "month": "12", "start_price": 1335.83, "total_price": 30138616, "volume": 103921, "volume_price": 392495, "year": "2018", "dividend_ratio": 0.41, "pbr": 1.93, "per": 154.89}, {"date": "20181218", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.43, "fluc_ratio": -0.18, "high_price": 1333.93, "last_price": 1320.61, "low_price": 1308.31, "month": "12", "start_price": 1309.95, "total_price": 30085259, "volume": 118850, "volume_price": 442033, "year": "2018", "dividend_ratio": 0.41, "pbr": 1.92, "per": 154.61}, {"date": "20181219", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.17, "fluc_ratio": 1.38, "high_price": 1344.32, "last_price": 1338.78, "low_price": 1324.63, "month": "12", "start_price": 1327.08, "total_price": 30497587, "volume": 94125, "volume_price": 462143, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.95, "per": 156.74}, {"date": "20181220", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.52, "fluc_ratio": -1.01, "high_price": 1346.69, "last_price": 1325.26, "low_price": 1320.35, "month": "12", "start_price": 1331.63, "total_price": 30190148, "volume": 96673, "volume_price": 422928, "year": "2018", "dividend_ratio": 0.41, "pbr": 1.93, "per": 155.16}, {"date": "20181221", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.16, "fluc_ratio": 0.31, "high_price": 1336.88, "last_price": 1329.42, "low_price": 1324.49, "month": "12", "start_price": 1324.49, "total_price": 30287500, "volume": 92280, "volume_price": 426679, "year": "2018", "dividend_ratio": 0.41, "pbr": 1.94, "per": 155.66}, {"date": "20181224", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.03, "fluc_ratio": -1.21, "high_price": 1326.3, "last_price": 1313.39, "low_price": 1313.39, "month": "12", "start_price": 1325.37, "total_price": 29923112, "volume": 106286, "volume_price": 396845, "year": "2018", "dividend_ratio": 0.41, "pbr": 1.91, "per": 153.78}, {"date": "20181226", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.03, "fluc_ratio": -1.22, "high_price": 1301.28, "last_price": 1297.36, "low_price": 1282.72, "month": "12", "start_price": 1289.65, "total_price": 29560418, "volume": 120493, "volume_price": 523372, "year": "2018", "dividend_ratio": 0.42, "pbr": 1.89, "per": 151.9}, {"date": "20181227", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.11, "fluc_ratio": 1.01, "high_price": 1324.84, "last_price": 1310.47, "low_price": 1308.62, "month": "12", "start_price": 1324.83, "total_price": 29781576, "volume": 77831, "volume_price": 388822, "year": "2018", "dividend_ratio": 0.41, "pbr": 1.91, "per": 153.5}, {"date": "20181228", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.38, "fluc_ratio": 2.01, "high_price": 1338.17, "last_price": 1336.85, "low_price": 1318.38, "month": "12", "start_price": 1318.38, "total_price": 30369136, "volume": 95577, "volume_price": 399343, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.95, "per": 156.6}, {"date": "20190102", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.49, "fluc_ratio": -0.49, "high_price": 1354.18, "last_price": 1330.36, "low_price": 1326.9, "month": "01", "start_price": 1350.53, "total_price": 30215893, "volume": 72076, "volume_price": 347574, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.94, "per": 155.84}, {"date": "20190103", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.95, "fluc_ratio": -1.2, "high_price": 1351.32, "last_price": 1314.41, "low_price": 1313.63, "month": "01", "start_price": 1336.26, "total_price": 29843187, "volume": 103566, "volume_price": 526670, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.92, "per": 154.04}, {"date": "20190104", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.72, "fluc_ratio": 1.35, "high_price": 1332.35, "last_price": 1332.13, "low_price": 1304.55, "month": "01", "start_price": 1311.49, "total_price": 30237485, "volume": 97119, "volume_price": 449833, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.94, "per": 156.12}, {"date": "20190107", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.86, "fluc_ratio": 1.34, "high_price": 1353.45, "last_price": 1349.99, "low_price": 1341.36, "month": "01", "start_price": 1352.09, "total_price": 30645665, "volume": 100249, "volume_price": 470716, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.97, "per": 158.21}, {"date": "20190108", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.64, "fluc_ratio": -0.42, "high_price": 1356.3, "last_price": 1344.35, "low_price": 1339.78, "month": "01", "start_price": 1354.45, "total_price": 30498913, "volume": 127773, "volume_price": 493734, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.96, "per": 157.56}, {"date": "20190109", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.92, "fluc_ratio": 1.78, "high_price": 1368.75, "last_price": 1368.27, "low_price": 1352.6, "month": "01", "start_price": 1352.6, "total_price": 30982162, "volume": 181741, "volume_price": 583501, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.99, "per": 160.36}, {"date": "20190110", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.92, "fluc_ratio": 0.43, "high_price": 1378.16, "last_price": 1374.19, "low_price": 1365.68, "month": "01", "start_price": 1372.45, "total_price": 31123096, "volume": 175654, "volume_price": 534742, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.0, "per": 161.05}, {"date": "20190111", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.17, "fluc_ratio": 0.67, "high_price": 1383.75, "last_price": 1383.36, "low_price": 1378, "month": "01", "start_price": 1379.06, "total_price": 31332542, "volume": 163195, "volume_price": 520102, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.02, "per": 162.13}, {"date": "20190114", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.17, "fluc_ratio": -0.16, "high_price": 1389.91, "last_price": 1381.19, "low_price": 1379.36, "month": "01", "start_price": 1389.91, "total_price": 31293297, "volume": 138844, "volume_price": 437078, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.01, "per": 161.97}, {"date": "20190115", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.34, "fluc_ratio": 0.68, "high_price": 1395.11, "last_price": 1390.53, "low_price": 1383.41, "month": "01", "start_price": 1384.19, "total_price": 31505112, "volume": 156237, "volume_price": 584154, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.03, "per": 163.07}, {"date": "20190116", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.58, "fluc_ratio": 0.69, "high_price": 1400.33, "last_price": 1400.11, "low_price": 1384.77, "month": "01", "start_price": 1395.81, "total_price": 31896386, "volume": 203905, "volume_price": 710145, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.04, "per": 164.21}, {"date": "20190117", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.48, "fluc_ratio": -0.68, "high_price": 1408.63, "last_price": 1390.63, "low_price": 1390.63, "month": "01", "start_price": 1404.69, "total_price": 31676328, "volume": 192063, "volume_price": 615281, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.03, "per": 163.1}, {"date": "20190118", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.98, "fluc_ratio": 1.94, "high_price": 1417.61, "last_price": 1417.61, "low_price": 1397.87, "month": "01", "start_price": 1401.05, "total_price": 32360484, "volume": 197364, "volume_price": 758574, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.07, "per": 166.27}, {"date": "20190121", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.87, "fluc_ratio": 0.06, "high_price": 1422.91, "last_price": 1418.48, "low_price": 1411.2, "month": "01", "start_price": 1422.8, "total_price": 32382676, "volume": 145869, "volume_price": 514981, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.07, "per": 166.38}, {"date": "20190122", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.88, "fluc_ratio": -0.06, "high_price": 1425.23, "last_price": 1417.6, "low_price": 1413.47, "month": "01", "start_price": 1423.96, "total_price": 32353132, "volume": 188020, "volume_price": 567564, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.07, "per": 166.27}, {"date": "20190123", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.16, "fluc_ratio": 0.43, "high_price": 1428.91, "last_price": 1423.76, "low_price": 1411.59, "month": "01", "start_price": 1411.97, "total_price": 32496420, "volume": 178488, "volume_price": 603640, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.08, "per": 167}, {"date": "20190124", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.92, "fluc_ratio": 1.26, "high_price": 1442.43, "last_price": 1441.68, "low_price": 1427.35, "month": "01", "start_price": 1427.98, "total_price": 32934766, "volume": 108853, "volume_price": 494239, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.1, "per": 169.25}, {"date": "20190125", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.36, "fluc_ratio": 0.58, "high_price": 1452.4, "last_price": 1450.04, "low_price": 1443.15, "month": "01", "start_price": 1447.04, "total_price": 33316457, "volume": 104250, "volume_price": 541363, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.12, "per": 170.23}, {"date": "20190128", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.23, "fluc_ratio": 0.43, "high_price": 1461.64, "last_price": 1456.27, "low_price": 1452.81, "month": "01", "start_price": 1456.21, "total_price": 33530199, "volume": 125670, "volume_price": 506852, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.14, "per": 168.88}, {"date": "20190129", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.6, "fluc_ratio": -0.8, "high_price": 1455.99, "last_price": 1444.67, "low_price": 1436.28, "month": "01", "start_price": 1454.57, "total_price": 33262528, "volume": 132529, "volume_price": 633126, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.12, "per": 167.53}, {"date": "20190130", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.86, "fluc_ratio": 0.47, "high_price": 1455.85, "last_price": 1451.53, "low_price": 1448.16, "month": "01", "start_price": 1449.3, "total_price": 33423900, "volume": 145851, "volume_price": 608517, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.13, "per": 168.33}, {"date": "20190131", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.42, "fluc_ratio": 0.24, "high_price": 1461.8, "last_price": 1454.95, "low_price": 1448.68, "month": "01", "start_price": 1461.05, "total_price": 33580610, "volume": 126767, "volume_price": 639514, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.14, "per": 169.1}, {"date": "20190201", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.05, "fluc_ratio": 0.14, "high_price": 1462.46, "last_price": 1457, "low_price": 1451.05, "month": "02", "start_price": 1461.9, "total_price": 33629859, "volume": 110223, "volume_price": 575927, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.14, "per": 169.35}, {"date": "20190207", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.62, "fluc_ratio": 1.14, "high_price": 1474.02, "last_price": 1473.62, "low_price": 1456.39, "month": "02", "start_price": 1463.58, "total_price": 34015947, "volume": 162875, "volume_price": 610428, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.16, "per": 171.28}, {"date": "20190208", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.61, "fluc_ratio": 0.18, "high_price": 1479.47, "last_price": 1476.23, "low_price": 1469.29, "month": "02", "start_price": 1473.7, "total_price": 34117389, "volume": 118375, "volume_price": 545923, "year": "2019", "dividend_ratio": 0.36, "pbr": 2.17, "per": 171.79}, {"date": "20190211", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.41, "fluc_ratio": 0.91, "high_price": 1490.56, "last_price": 1489.64, "low_price": 1477.88, "month": "02", "start_price": 1482.23, "total_price": 34896846, "volume": 125349, "volume_price": 658436, "year": "2019", "dividend_ratio": 0.36, "pbr": 2.19, "per": 173.35}, {"date": "20190212", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.08, "fluc_ratio": -0.54, "high_price": 1491.28, "last_price": 1481.56, "low_price": 1478.47, "month": "02", "start_price": 1490.86, "total_price": 34708503, "volume": 124857, "volume_price": 583490, "year": "2019", "dividend_ratio": 0.36, "pbr": 2.2, "per": 162.63}, {"date": "20190213", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.11, "fluc_ratio": 1.22, "high_price": 1501.99, "last_price": 1499.67, "low_price": 1483.83, "month": "02", "start_price": 1487.82, "total_price": 35077674, "volume": 160566, "volume_price": 713003, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.22, "per": 164.62}, {"date": "20190214", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.31, "fluc_ratio": 0.49, "high_price": 1506.98, "last_price": 1506.98, "low_price": 1494.67, "month": "02", "start_price": 1503.4, "total_price": 35211482, "volume": 135893, "volume_price": 624507, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.24, "per": 168.26}, {"date": "20190215", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.67, "fluc_ratio": -0.44, "high_price": 1510.11, "last_price": 1500.31, "low_price": 1491.92, "month": "02", "start_price": 1507.04, "total_price": 35050442, "volume": 108179, "volume_price": 531285, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.23, "per": 167.6}, {"date": "20190218", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.1, "fluc_ratio": 1.41, "high_price": 1521.56, "last_price": 1521.41, "low_price": 1509.25, "month": "02", "start_price": 1512.26, "total_price": 35546568, "volume": 136286, "volume_price": 551739, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.26, "per": 169.97}, {"date": "20190219", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.89, "fluc_ratio": 0.26, "high_price": 1528.01, "last_price": 1525.3, "low_price": 1513.53, "month": "02", "start_price": 1526.89, "total_price": 35567985, "volume": 159991, "volume_price": 615725, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.27, "per": 157.05}, {"date": "20190220", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.41, "fluc_ratio": 0.29, "high_price": 1530.79, "last_price": 1529.71, "low_price": 1522.3, "month": "02", "start_price": 1527.67, "total_price": 35675403, "volume": 188705, "volume_price": 639493, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.28, "per": 157.55}, {"date": "20190221", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.67, "fluc_ratio": -0.31, "high_price": 1535.91, "last_price": 1525.04, "low_price": 1517.02, "month": "02", "start_price": 1534.59, "total_price": 35575618, "volume": 345345, "volume_price": 1011948, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.27, "per": 157.11}, {"date": "20190222", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.14, "fluc_ratio": -0.99, "high_price": 1527.12, "last_price": 1509.9, "low_price": 1508.12, "month": "02", "start_price": 1525.94, "total_price": 35244408, "volume": 212137, "volume_price": 700495, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.25, "per": 155.56}, {"date": "20190225", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.61, "fluc_ratio": 0.84, "high_price": 1524.22, "last_price": 1522.51, "low_price": 1511.98, "month": "02", "start_price": 1514.25, "total_price": 35536769, "volume": 165061, "volume_price": 626346, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.27, "per": 156.86}, {"date": "20190226", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.79, "fluc_ratio": -0.64, "high_price": 1532.06, "last_price": 1512.72, "low_price": 1512.72, "month": "02", "start_price": 1529.7, "total_price": 35313539, "volume": 224876, "volume_price": 775083, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.25, "per": 155.87}, {"date": "20190227", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.78, "fluc_ratio": 1.11, "high_price": 1529.5, "last_price": 1529.5, "low_price": 1517.01, "month": "02", "start_price": 1518.1, "total_price": 35705381, "volume": 282141, "volume_price": 781773, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.28, "per": 157.6}, {"date": "20190228", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -49.61, "fluc_ratio": -3.24, "high_price": 1535.8, "last_price": 1479.89, "low_price": 1479.89, "month": "02", "start_price": 1530.53, "total_price": 34548092, "volume": 258635, "volume_price": 971854, "year": "2019", "dividend_ratio": 0.36, "pbr": 2.2, "per": 152.49}, {"date": "20190304", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 37.81, "fluc_ratio": 2.55, "high_price": 1519.73, "last_price": 1517.7, "low_price": 1495.77, "month": "03", "start_price": 1495.77, "total_price": 35443785, "volume": 160588, "volume_price": 661353, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.26, "per": 156.43}, {"date": "20190305", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.43, "fluc_ratio": 0.03, "high_price": 1525.29, "last_price": 1518.13, "low_price": 1508, "month": "03", "start_price": 1516.61, "total_price": 35460714, "volume": 153311, "volume_price": 642708, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.26, "per": 156.5}, {"date": "20190306", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.73, "fluc_ratio": 0.11, "high_price": 1526.2, "last_price": 1519.86, "low_price": 1509.31, "month": "03", "start_price": 1523.73, "total_price": 35530134, "volume": 236555, "volume_price": 846992, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.27, "per": 156.72}, {"date": "20190307", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.72, "fluc_ratio": -1.03, "high_price": 1528.82, "last_price": 1504.14, "low_price": 1494.16, "month": "03", "start_price": 1519.78, "total_price": 35224646, "volume": 246454, "volume_price": 933138, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.24, "per": 155.11}, {"date": "20190308", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.69, "fluc_ratio": -0.18, "high_price": 1513.34, "last_price": 1501.45, "low_price": 1494.92, "month": "03", "start_price": 1497.76, "total_price": 35184851, "volume": 250884, "volume_price": 834896, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.24, "per": 154.85}, {"date": "20190311", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.88, "fluc_ratio": -0.33, "high_price": 1507.67, "last_price": 1496.57, "low_price": 1476.22, "month": "03", "start_price": 1504.16, "total_price": 35076047, "volume": 152387, "volume_price": 609426, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.23, "per": 154.37}, {"date": "20190312", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.78, "fluc_ratio": 1.72, "high_price": 1522.35, "last_price": 1522.35, "low_price": 1507.93, "month": "03", "start_price": 1509.1, "total_price": 35683484, "volume": 175552, "volume_price": 689946, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.27, "per": 157.04}, {"date": "20190313", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.53, "fluc_ratio": 0.1, "high_price": 1531.62, "last_price": 1523.88, "low_price": 1512.79, "month": "03", "start_price": 1525.42, "total_price": 35719526, "volume": 150391, "volume_price": 774967, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.27, "per": 157.2}, {"date": "20190314", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.86, "fluc_ratio": 0.65, "high_price": 1538.52, "last_price": 1533.74, "low_price": 1530.84, "month": "03", "start_price": 1532.63, "total_price": 35949815, "volume": 109366, "volume_price": 583536, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.29, "per": 158.22}, {"date": "20190315", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.17, "fluc_ratio": -0.66, "high_price": 1542.12, "last_price": 1523.57, "low_price": 1512.82, "month": "03", "start_price": 1540.18, "total_price": 35712035, "volume": 190054, "volume_price": 879745, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.27, "per": 157.18}, {"date": "20190318", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.05, "fluc_ratio": 0.59, "high_price": 1537.39, "last_price": 1532.62, "low_price": 1523.79, "month": "03", "start_price": 1530.18, "total_price": 35941064, "volume": 167865, "volume_price": 671198, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.29, "per": 158.19}, {"date": "20190319", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.76, "fluc_ratio": 0.18, "high_price": 1544.62, "last_price": 1535.38, "low_price": 1533.43, "month": "03", "start_price": 1541.06, "total_price": 34948183, "volume": 185792, "volume_price": 806178, "year": "2019", "dividend_ratio": 0.32, "pbr": 2.27, "per": 159.22}, {"date": "20190320", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.98, "fluc_ratio": 0.13, "high_price": 1539.52, "last_price": 1537.36, "low_price": 1517.23, "month": "03", "start_price": 1539.36, "total_price": 34959313, "volume": 195863, "volume_price": 880761, "year": "2019", "dividend_ratio": 0.32, "pbr": 2.28, "per": 159.27}, {"date": "20190321", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.19, "fluc_ratio": -0.79, "high_price": 1544.85, "last_price": 1525.17, "low_price": 1521.14, "month": "03", "start_price": 1541.81, "total_price": 34564128, "volume": 173838, "volume_price": 774324, "year": "2019", "dividend_ratio": 0.32, "pbr": 2.26, "per": 149.29}, {"date": "20190322", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.19, "fluc_ratio": 0.34, "high_price": 1535.3, "last_price": 1530.36, "low_price": 1519.89, "month": "03", "start_price": 1535.14, "total_price": 34733701, "volume": 205402, "volume_price": 734049, "year": "2019", "dividend_ratio": 0.32, "pbr": 2.27, "per": 121.37}, {"date": "20190325", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -34.19, "fluc_ratio": -2.23, "high_price": 1517.93, "last_price": 1496.17, "low_price": 1496.17, "month": "03", "start_price": 1509.98, "total_price": 33957925, "volume": 224815, "volume_price": 856773, "year": "2019", "dividend_ratio": 0.33, "pbr": 2.23, "per": 117.9}, {"date": "20190326", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.78, "fluc_ratio": 1.39, "high_price": 1517.22, "last_price": 1516.95, "low_price": 1501.93, "month": "03", "start_price": 1507.76, "total_price": 34430253, "volume": 195655, "volume_price": 806112, "year": "2019", "dividend_ratio": 0.33, "pbr": 2.26, "per": 119.54}, {"date": "20190327", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.26, "fluc_ratio": -0.74, "high_price": 1525.04, "last_price": 1505.69, "low_price": 1504.17, "month": "03", "start_price": 1524.12, "total_price": 34181557, "volume": 262362, "volume_price": 1038731, "year": "2019", "dividend_ratio": 0.33, "pbr": 2.25, "per": 118.68}, {"date": "20190328", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -26.39, "fluc_ratio": -1.75, "high_price": 1504.4, "last_price": 1479.3, "low_price": 1479.3, "month": "03", "start_price": 1502.63, "total_price": 33566445, "volume": 182038, "volume_price": 719874, "year": "2019", "dividend_ratio": 0.34, "pbr": 2.21, "per": 116.07}, {"date": "20190329", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.24, "fluc_ratio": 0.49, "high_price": 1491.86, "last_price": 1486.54, "low_price": 1462.26, "month": "03", "start_price": 1489.64, "total_price": 33355064, "volume": 233952, "volume_price": 739450, "year": "2019", "dividend_ratio": 0.33, "pbr": 2.23, "per": 112.42}, {"date": "20190401", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.02, "fluc_ratio": 1.35, "high_price": 1508.67, "last_price": 1506.56, "low_price": 1491.93, "month": "04", "start_price": 1493.92, "total_price": 33807840, "volume": 168503, "volume_price": 527327, "year": "2019", "dividend_ratio": 0.33, "pbr": 2.26, "per": 113.94}, {"date": "20190402", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.24, "fluc_ratio": 1.01, "high_price": 1521.8, "last_price": 1521.8, "low_price": 1512.08, "month": "04", "start_price": 1516.18, "total_price": 34159934, "volume": 329076, "volume_price": 1012796, "year": "2019", "dividend_ratio": 0.33, "pbr": 2.28, "per": 115.11}, {"date": "20190403", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.67, "fluc_ratio": 1.29, "high_price": 1541.56, "last_price": 1541.47, "low_price": 1523.25, "month": "04", "start_price": 1525.98, "total_price": 34598960, "volume": 219967, "volume_price": 910310, "year": "2019", "dividend_ratio": 0.32, "pbr": 2.31, "per": 116.6}, {"date": "20190404", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.92, "fluc_ratio": 0.25, "high_price": 1552.59, "last_price": 1545.39, "low_price": 1533.78, "month": "04", "start_price": 1548.97, "total_price": 34686771, "volume": 222189, "volume_price": 900588, "year": "2019", "dividend_ratio": 0.32, "pbr": 2.31, "per": 116.9}, {"date": "20190405", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.42, "fluc_ratio": 0.48, "high_price": 1552.81, "last_price": 1552.81, "low_price": 1543, "month": "04", "start_price": 1548, "total_price": 34863757, "volume": 145935, "volume_price": 672556, "year": "2019", "dividend_ratio": 0.32, "pbr": 2.33, "per": 117.47}, {"date": "20190408", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.34, "fluc_ratio": 0.67, "high_price": 1568.56, "last_price": 1563.15, "low_price": 1557.93, "month": "04", "start_price": 1561.83, "total_price": 35141902, "volume": 176769, "volume_price": 801905, "year": "2019", "dividend_ratio": 0.32, "pbr": 2.33, "per": 117}, {"date": "20190409", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.82, "fluc_ratio": 0.63, "high_price": 1573.24, "last_price": 1572.97, "low_price": 1562.45, "month": "04", "start_price": 1570.36, "total_price": 35362852, "volume": 166772, "volume_price": 761225, "year": "2019", "dividend_ratio": 0.32, "pbr": 2.34, "per": 117.74}, {"date": "20190410", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.42, "fluc_ratio": 0.28, "high_price": 1577.92, "last_price": 1577.39, "low_price": 1567.27, "month": "04", "start_price": 1570.15, "total_price": 35464791, "volume": 140192, "volume_price": 681209, "year": "2019", "dividend_ratio": 0.31, "pbr": 2.35, "per": 118.08}, {"date": "20190411", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.51, "fluc_ratio": 0.54, "high_price": 1588.41, "last_price": 1585.9, "low_price": 1582.36, "month": "04", "start_price": 1582.36, "total_price": 35657434, "volume": 138600, "volume_price": 692309, "year": "2019", "dividend_ratio": 0.31, "pbr": 2.36, "per": 118.72}, {"date": "20190412", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.78, "fluc_ratio": 0.93, "high_price": 1600.68, "last_price": 1600.68, "low_price": 1581.83, "month": "04", "start_price": 1587.06, "total_price": 35994642, "volume": 128938, "volume_price": 653456, "year": "2019", "dividend_ratio": 0.31, "pbr": 2.39, "per": 119.83}, {"date": "20190415", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.13, "fluc_ratio": -0.01, "high_price": 1607.57, "last_price": 1600.55, "low_price": 1597.29, "month": "04", "start_price": 1607.24, "total_price": 36266810, "volume": 148981, "volume_price": 624365, "year": "2019", "dividend_ratio": 0.31, "pbr": 2.39, "per": 107.52}, {"date": "20190416", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.2, "fluc_ratio": -0.57, "high_price": 1603.19, "last_price": 1591.35, "low_price": 1577.27, "month": "04", "start_price": 1602.32, "total_price": 36086353, "volume": 185543, "volume_price": 659005, "year": "2019", "dividend_ratio": 0.31, "pbr": 2.38, "per": 106.98}, {"date": "20190417", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.62, "fluc_ratio": 0.67, "high_price": 1604.21, "last_price": 1601.97, "low_price": 1594.46, "month": "04", "start_price": 1595.91, "total_price": 36352204, "volume": 307319, "volume_price": 993817, "year": "2019", "dividend_ratio": 0.31, "pbr": 2.39, "per": 107.71}, {"date": "20190418", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -22.24, "fluc_ratio": -1.39, "high_price": 1609.03, "last_price": 1579.73, "low_price": 1576.06, "month": "04", "start_price": 1608.54, "total_price": 35899110, "volume": 207181, "volume_price": 827852, "year": "2019", "dividend_ratio": 0.31, "pbr": 2.36, "per": 107.56}, {"date": "20190419", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.37, "fluc_ratio": 1.29, "high_price": 1601.56, "last_price": 1600.1, "low_price": 1587.7, "month": "04", "start_price": 1588.25, "total_price": 36561895, "volume": 145347, "volume_price": 640834, "year": "2019", "dividend_ratio": 0.31, "pbr": 2.37, "per": 81.37}, {"date": "20190422", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.71, "fluc_ratio": 0.11, "high_price": 1610.74, "last_price": 1601.81, "low_price": 1596.71, "month": "04", "start_price": 1607.3, "total_price": 36601922, "volume": 127860, "volume_price": 600477, "year": "2019", "dividend_ratio": 0.31, "pbr": 2.37, "per": 81.45}, {"date": "20190423", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.29, "fluc_ratio": -0.46, "high_price": 1606.66, "last_price": 1594.52, "low_price": 1587.16, "month": "04", "start_price": 1605.81, "total_price": 36463910, "volume": 233767, "volume_price": 891088, "year": "2019", "dividend_ratio": 0.31, "pbr": 2.36, "per": 81.15}, {"date": "20190424", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.2, "fluc_ratio": -0.39, "high_price": 1601.38, "last_price": 1588.32, "low_price": 1584.42, "month": "04", "start_price": 1600.57, "total_price": 36323749, "volume": 153852, "volume_price": 815658, "year": "2019", "dividend_ratio": 0.31, "pbr": 2.35, "per": 80.84}, {"date": "20190425", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.09, "fluc_ratio": -1.33, "high_price": 1587.59, "last_price": 1567.23, "low_price": 1567.23, "month": "04", "start_price": 1587.54, "total_price": 35841925, "volume": 214285, "volume_price": 882999, "year": "2019", "dividend_ratio": 0.31, "pbr": 2.32, "per": 79.76}, {"date": "20190426", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.13, "fluc_ratio": -1.03, "high_price": 1568.41, "last_price": 1551.1, "low_price": 1543.2, "month": "04", "start_price": 1563.16, "total_price": 35476370, "volume": 139061, "volume_price": 584826, "year": "2019", "dividend_ratio": 0.32, "pbr": 2.3, "per": 78.95}, {"date": "20190429", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.25, "fluc_ratio": 1.18, "high_price": 1569.53, "last_price": 1569.35, "low_price": 1556.54, "month": "04", "start_price": 1556.54, "total_price": 35992418, "volume": 122558, "volume_price": 536884, "year": "2019", "dividend_ratio": 0.31, "pbr": 2.32, "per": 82.14}, {"date": "20190430", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.95, "fluc_ratio": 0.63, "high_price": 1579.79, "last_price": 1579.3, "low_price": 1563.4, "month": "04", "start_price": 1573.63, "total_price": 36222150, "volume": 146612, "volume_price": 714251, "year": "2019", "dividend_ratio": 0.31, "pbr": 2.34, "per": 82.66}, {"date": "20190502", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.83, "fluc_ratio": 1.7, "high_price": 1606.36, "last_price": 1606.13, "low_price": 1582.24, "month": "05", "start_price": 1582.24, "total_price": 33056274, "volume": 109009, "volume_price": 650822, "year": "2019", "dividend_ratio": 0.36, "pbr": 2.33, "per": 97.97}, {"date": "20190503", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.93, "fluc_ratio": 0.24, "high_price": 1613.27, "last_price": 1610.06, "low_price": 1605.17, "month": "05", "start_price": 1611.41, "total_price": 33215656, "volume": 111520, "volume_price": 557975, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.34, "per": 99.61}, {"date": "20190507", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.45, "fluc_ratio": -1.15, "high_price": 1599.88, "last_price": 1591.61, "low_price": 1580.01, "month": "05", "start_price": 1583.09, "total_price": 32834470, "volume": 159988, "volume_price": 503170, "year": "2019", "dividend_ratio": 0.36, "pbr": 2.32, "per": 98.47}, {"date": "20190508", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.8, "fluc_ratio": -1.06, "high_price": 1589.15, "last_price": 1574.81, "low_price": 1573.4, "month": "05", "start_price": 1576.85, "total_price": 32498958, "volume": 224585, "volume_price": 724711, "year": "2019", "dividend_ratio": 0.36, "pbr": 2.29, "per": 97.46}, {"date": "20190509", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -56.61, "fluc_ratio": -3.59, "high_price": 1584.12, "last_price": 1518.2, "low_price": 1513.9, "month": "05", "start_price": 1579.64, "total_price": 31331731, "volume": 179204, "volume_price": 800825, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.21, "per": 93.96}, {"date": "20190510", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.14, "fluc_ratio": 0.14, "high_price": 1535.3, "last_price": 1520.34, "low_price": 1494.52, "month": "05", "start_price": 1522.55, "total_price": 31383642, "volume": 205438, "volume_price": 811466, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.21, "per": 94.12}, {"date": "20190513", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.4, "fluc_ratio": -1.01, "high_price": 1536.99, "last_price": 1504.94, "low_price": 1504.94, "month": "05", "start_price": 1523.53, "total_price": 31070199, "volume": 197130, "volume_price": 910836, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.19, "per": 93.18}, {"date": "20190514", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.66, "fluc_ratio": 0.71, "high_price": 1522.24, "last_price": 1515.6, "low_price": 1485.77, "month": "05", "start_price": 1486.76, "total_price": 31309218, "volume": 156539, "volume_price": 768793, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.21, "per": 93.89}, {"date": "20190515", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 58.38, "fluc_ratio": 3.85, "high_price": 1574.04, "last_price": 1573.98, "low_price": 1524.73, "month": "05", "start_price": 1526.88, "total_price": 32514723, "volume": 141813, "volume_price": 889943, "year": "2019", "dividend_ratio": 0.36, "pbr": 2.29, "per": 97.51}, {"date": "20190516", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -28.55, "fluc_ratio": -1.81, "high_price": 1576.64, "last_price": 1545.43, "low_price": 1539.56, "month": "05", "start_price": 1576.23, "total_price": 31927694, "volume": 181381, "volume_price": 1031878, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.25, "per": 95.75}, {"date": "20190517", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.27, "fluc_ratio": 0.21, "high_price": 1577.34, "last_price": 1548.7, "low_price": 1548.48, "month": "05", "start_price": 1560.33, "total_price": 32004871, "volume": 169418, "volume_price": 945411, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.26, "per": 95.98}, {"date": "20190520", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.7, "fluc_ratio": -1.66, "high_price": 1561.68, "last_price": 1523, "low_price": 1520.14, "month": "05", "start_price": 1558.15, "total_price": 31475460, "volume": 137224, "volume_price": 746309, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.22, "per": 94.39}, {"date": "20190521", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.27, "fluc_ratio": 0.48, "high_price": 1539.09, "last_price": 1530.27, "low_price": 1519.99, "month": "05", "start_price": 1524.6, "total_price": 31642889, "volume": 167526, "volume_price": 749401, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.23, "per": 94.89}, {"date": "20190522", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.13, "fluc_ratio": 0.73, "high_price": 1546.22, "last_price": 1541.4, "low_price": 1529.19, "month": "05", "start_price": 1544.08, "total_price": 31900006, "volume": 147078, "volume_price": 692875, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.25, "per": 95.67}, {"date": "20190523", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.77, "fluc_ratio": -1.02, "high_price": 1549.84, "last_price": 1525.63, "low_price": 1525.42, "month": "05", "start_price": 1544.99, "total_price": 31573562, "volume": 258630, "volume_price": 1091907, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.23, "per": 94.69}, {"date": "20190524", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.47, "fluc_ratio": -0.82, "high_price": 1530.79, "last_price": 1513.16, "low_price": 1507.85, "month": "05", "start_price": 1521.93, "total_price": 31315542, "volume": 257571, "volume_price": 1001667, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.21, "per": 93.91}, {"date": "20190527", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.27, "fluc_ratio": 0.61, "high_price": 1533.65, "last_price": 1522.43, "low_price": 1507.11, "month": "05", "start_price": 1519.74, "total_price": 31507371, "volume": 248699, "volume_price": 1064047, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.22, "per": 94.49}, {"date": "20190528", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 29.76, "fluc_ratio": 1.95, "high_price": 1552.19, "last_price": 1552.19, "low_price": 1526.89, "month": "05", "start_price": 1527.67, "total_price": 32062884, "volume": 200844, "volume_price": 959216, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.27, "per": 96.34}, {"date": "20190529", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -26.04, "fluc_ratio": -1.68, "high_price": 1546.6, "last_price": 1526.15, "low_price": 1523.34, "month": "05", "start_price": 1545.16, "total_price": 31531996, "volume": 150292, "volume_price": 875928, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.23, "per": 94.74}, {"date": "20190530", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.64, "fluc_ratio": -0.5, "high_price": 1538.72, "last_price": 1518.51, "low_price": 1508.93, "month": "05", "start_price": 1529.12, "total_price": 31380800, "volume": 174711, "volume_price": 907977, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.22, "per": 94.3}, {"date": "20190531", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.91, "fluc_ratio": 1.38, "high_price": 1544.82, "last_price": 1539.42, "low_price": 1516.01, "month": "05", "start_price": 1519.57, "total_price": 31817000, "volume": 138198, "volume_price": 738072, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.25, "per": 95.61}, {"date": "20190603", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.37, "fluc_ratio": 0.35, "high_price": 1547.56, "last_price": 1544.79, "low_price": 1530.26, "month": "06", "start_price": 1534.83, "total_price": 31931357, "volume": 97492, "volume_price": 642499, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.21, "per": 97.89}, {"date": "20190604", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.21, "fluc_ratio": 1.96, "high_price": 1575, "last_price": 1575, "low_price": 1542.27, "month": "06", "start_price": 1548.97, "total_price": 32472251, "volume": 111139, "volume_price": 697421, "year": "2019", "dividend_ratio": 0.36, "pbr": 2.25, "per": 99.81}, {"date": "20190605", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.91, "fluc_ratio": 0.44, "high_price": 1589.93, "last_price": 1581.91, "low_price": 1578.01, "month": "06", "start_price": 1585.03, "total_price": 32568254, "volume": 122893, "volume_price": 900930, "year": "2019", "dividend_ratio": 0.36, "pbr": 2.26, "per": 100.25}, {"date": "20190607", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.98, "fluc_ratio": 1.71, "high_price": 1608.89, "last_price": 1608.89, "low_price": 1585.85, "month": "06", "start_price": 1590.25, "total_price": 33122370, "volume": 156103, "volume_price": 1006724, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.3, "per": 101.96}, {"date": "20190610", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.13, "fluc_ratio": 0.63, "high_price": 1620.66, "last_price": 1619.02, "low_price": 1610.53, "month": "06", "start_price": 1619.87, "total_price": 33333083, "volume": 145292, "volume_price": 927799, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.31, "per": 102.54}, {"date": "20190611", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.38, "fluc_ratio": 0.64, "high_price": 1630.06, "last_price": 1629.4, "low_price": 1618.12, "month": "06", "start_price": 1624.98, "total_price": 33523688, "volume": 126551, "volume_price": 703286, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.33, "per": 103.2}, {"date": "20190612", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.04, "fluc_ratio": -0.49, "high_price": 1632.69, "last_price": 1621.36, "low_price": 1612.1, "month": "06", "start_price": 1632.31, "total_price": 33365982, "volume": 127908, "volume_price": 790974, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.32, "per": 102.69}, {"date": "20190613", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.6, "fluc_ratio": 0.96, "high_price": 1641.87, "last_price": 1636.96, "low_price": 1621.3, "month": "06", "start_price": 1623.32, "total_price": 33672688, "volume": 199330, "volume_price": 1022609, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.35, "per": 103.95}, {"date": "20190614", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.93, "fluc_ratio": -0.55, "high_price": 1641.97, "last_price": 1628.03, "low_price": 1625.6, "month": "06", "start_price": 1640.3, "total_price": 33505361, "volume": 186948, "volume_price": 955093, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.33, "per": 103.42}, {"date": "20190617", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.92, "fluc_ratio": -0.55, "high_price": 1631.66, "last_price": 1619.11, "low_price": 1617.65, "month": "06", "start_price": 1631.56, "total_price": 33396733, "volume": 152099, "volume_price": 765675, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.32, "per": 102.89}, {"date": "20190618", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8, "fluc_ratio": -0.49, "high_price": 1631.46, "last_price": 1611.11, "low_price": 1608.72, "month": "06", "start_price": 1627.03, "total_price": 33233868, "volume": 276429, "volume_price": 1083370, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.31, "per": 102.39}, {"date": "20190619", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.27, "fluc_ratio": 0.02, "high_price": 1628.24, "last_price": 1611.38, "low_price": 1601.61, "month": "06", "start_price": 1623.88, "total_price": 33261280, "volume": 290205, "volume_price": 938347, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.31, "per": 102.46}, {"date": "20190620", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.99, "fluc_ratio": 1.36, "high_price": 1634.68, "last_price": 1633.37, "low_price": 1612.03, "month": "06", "start_price": 1614.46, "total_price": 33735106, "volume": 214966, "volume_price": 924442, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.35, "per": 103.92}, {"date": "20190621", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.92, "fluc_ratio": -0.3, "high_price": 1641.3, "last_price": 1628.45, "low_price": 1627.45, "month": "06", "start_price": 1640.02, "total_price": 33628526, "volume": 280465, "volume_price": 1070586, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.34, "per": 103.62}, {"date": "20190624", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.09, "fluc_ratio": -0.93, "high_price": 1636.62, "last_price": 1613.36, "low_price": 1612.68, "month": "06", "start_price": 1636.62, "total_price": 33104583, "volume": 154822, "volume_price": 683172, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.31, "per": 104.62}, {"date": "20190625", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.43, "fluc_ratio": -0.96, "high_price": 1620.01, "last_price": 1597.93, "low_price": 1592.24, "month": "06", "start_price": 1615.81, "total_price": 32937664, "volume": 354068, "volume_price": 1405946, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.29, "per": 103.62}, {"date": "20190626", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.9, "fluc_ratio": -0.06, "high_price": 1605.8, "last_price": 1597.03, "low_price": 1587.49, "month": "06", "start_price": 1599.74, "total_price": 32921867, "volume": 316383, "volume_price": 1261516, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.29, "per": 103.57}, {"date": "20190627", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.81, "fluc_ratio": -1.37, "high_price": 1605.9, "last_price": 1575.22, "low_price": 1565.4, "month": "06", "start_price": 1603.05, "total_price": 32473106, "volume": 218011, "volume_price": 845421, "year": "2019", "dividend_ratio": 0.36, "pbr": 2.26, "per": 102.17}, {"date": "20190628", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16, "fluc_ratio": -1.02, "high_price": 1582.05, "last_price": 1559.22, "low_price": 1548.5, "month": "06", "start_price": 1575.3, "total_price": 32115036, "volume": 148640, "volume_price": 683405, "year": "2019", "dividend_ratio": 0.36, "pbr": 2.24, "per": 101.13}, {"date": "20190701", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.97, "fluc_ratio": 0.06, "high_price": 1571.81, "last_price": 1560.19, "low_price": 1554.91, "month": "07", "start_price": 1571.81, "total_price": 32133371, "volume": 160305, "volume_price": 841542, "year": "2019", "dividend_ratio": 0.36, "pbr": 2.24, "per": 101.21}, {"date": "20190702", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.47, "fluc_ratio": 0.74, "high_price": 1573.14, "last_price": 1571.66, "low_price": 1556.07, "month": "07", "start_price": 1559.49, "total_price": 32372932, "volume": 175201, "volume_price": 774026, "year": "2019", "dividend_ratio": 0.36, "pbr": 2.26, "per": 101.96}, {"date": "20190703", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.01, "fluc_ratio": -0.51, "high_price": 1581.69, "last_price": 1563.65, "low_price": 1556.45, "month": "07", "start_price": 1576.37, "total_price": 33393743, "volume": 212186, "volume_price": 1139176, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.27, "per": 94.26}, {"date": "20190704", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5, "fluc_ratio": -0.32, "high_price": 1570.32, "last_price": 1558.65, "low_price": 1536.2, "month": "07", "start_price": 1569.8, "total_price": 33288494, "volume": 193651, "volume_price": 887683, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.27, "per": 94.03}, {"date": "20190705", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.35, "fluc_ratio": 0.47, "high_price": 1567.18, "last_price": 1566, "low_price": 1553.71, "month": "07", "start_price": 1565.71, "total_price": 33457197, "volume": 170701, "volume_price": 850895, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.28, "per": 94.51}, {"date": "20190708", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -64.37, "fluc_ratio": -4.11, "high_price": 1561.21, "last_price": 1501.63, "low_price": 1500.32, "month": "07", "start_price": 1561.21, "total_price": 32085684, "volume": 177539, "volume_price": 903416, "year": "2019", "dividend_ratio": 0.36, "pbr": 2.18, "per": 90.64}, {"date": "20190709", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.96, "fluc_ratio": -1.26, "high_price": 1516.73, "last_price": 1482.67, "low_price": 1476.66, "month": "07", "start_price": 1504.64, "total_price": 31700411, "volume": 163283, "volume_price": 813052, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.16, "per": 89.55}, {"date": "20190710", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 28.61, "fluc_ratio": 1.93, "high_price": 1516.06, "last_price": 1511.28, "low_price": 1486.6, "month": "07", "start_price": 1491.11, "total_price": 32303575, "volume": 126307, "volume_price": 714879, "year": "2019", "dividend_ratio": 0.36, "pbr": 2.2, "per": 91.27}, {"date": "20190711", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 34.72, "fluc_ratio": 2.3, "high_price": 1546, "last_price": 1546, "low_price": 1517.87, "month": "07", "start_price": 1523.93, "total_price": 32922352, "volume": 141259, "volume_price": 780469, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.25, "per": 93.38}, {"date": "20190712", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.35, "fluc_ratio": 1.25, "high_price": 1565.35, "last_price": 1565.35, "low_price": 1539.95, "month": "07", "start_price": 1549.36, "total_price": 33339725, "volume": 147129, "volume_price": 873286, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.28, "per": 94.57}, {"date": "20190715", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.73, "fluc_ratio": -0.88, "high_price": 1571.63, "last_price": 1551.62, "low_price": 1545.73, "month": "07", "start_price": 1570.64, "total_price": 33073527, "volume": 162578, "volume_price": 848155, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.26, "per": 93.82}, {"date": "20190716", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.76, "fluc_ratio": -0.44, "high_price": 1558.11, "last_price": 1544.86, "low_price": 1539.64, "month": "07", "start_price": 1554.14, "total_price": 33101774, "volume": 176970, "volume_price": 845483, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.25, "per": 93.46}, {"date": "20190717", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.67, "fluc_ratio": -0.82, "high_price": 1543.98, "last_price": 1532.19, "low_price": 1517.82, "month": "07", "start_price": 1543.01, "total_price": 32832294, "volume": 213545, "volume_price": 842912, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.23, "per": 92.7}, {"date": "20190718", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.04, "fluc_ratio": -0.66, "high_price": 1538.48, "last_price": 1522.15, "low_price": 1519.9, "month": "07", "start_price": 1528.4, "total_price": 32627686, "volume": 158532, "volume_price": 714305, "year": "2019", "dividend_ratio": 0.36, "pbr": 2.22, "per": 92.03}, {"date": "20190719", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.27, "fluc_ratio": 1, "high_price": 1537.47, "last_price": 1537.42, "low_price": 1529.41, "month": "07", "start_price": 1530.11, "total_price": 32944865, "volume": 195441, "volume_price": 744285, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.24, "per": 92.98}, {"date": "20190722", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.79, "fluc_ratio": -0.05, "high_price": 1537.72, "last_price": 1536.63, "low_price": 1527.58, "month": "07", "start_price": 1535.52, "total_price": 32918885, "volume": 200229, "volume_price": 768419, "year": "2019", "dividend_ratio": 0.35, "pbr": 2.24, "per": 92.95}, {"date": "20190723", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -24.53, "fluc_ratio": -1.6, "high_price": 1541.54, "last_price": 1512.1, "low_price": 1508.4, "month": "07", "start_price": 1535.58, "total_price": 32399070, "volume": 152845, "volume_price": 692915, "year": "2019", "dividend_ratio": 0.36, "pbr": 2.2, "per": 91.45}, {"date": "20190724", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -30.65, "fluc_ratio": -2.03, "high_price": 1522.07, "last_price": 1481.45, "low_price": 1479, "month": "07", "start_price": 1516.22, "total_price": 31836204, "volume": 160852, "volume_price": 910774, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.16, "per": 89.58}, {"date": "20190725", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.27, "fluc_ratio": -1.17, "high_price": 1484.95, "last_price": 1464.18, "low_price": 1449.26, "month": "07", "start_price": 1479.52, "total_price": 31612674, "volume": 164397, "volume_price": 982849, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.14, "per": 88.04}, {"date": "20190726", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.04, "fluc_ratio": -1.44, "high_price": 1464.17, "last_price": 1443.14, "low_price": 1430.45, "month": "07", "start_price": 1460.33, "total_price": 31321611, "volume": 177751, "volume_price": 954698, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.12, "per": 86.29}, {"date": "20190729", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -71.77, "fluc_ratio": -4.97, "high_price": 1440.22, "last_price": 1371.37, "low_price": 1371.37, "month": "07", "start_price": 1440.22, "total_price": 29767183, "volume": 153543, "volume_price": 734811, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.03, "per": 82.7}, {"date": "20190730", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.4, "fluc_ratio": 1.93, "high_price": 1407.79, "last_price": 1397.77, "low_price": 1372.8, "month": "07", "start_price": 1372.8, "total_price": 30550123, "volume": 207054, "volume_price": 1050408, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.07, "per": 84.33}, {"date": "20190731", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.99, "fluc_ratio": 0.79, "high_price": 1410.12, "last_price": 1408.76, "low_price": 1358.28, "month": "07", "start_price": 1393.73, "total_price": 30847401, "volume": 153009, "volume_price": 866146, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.08, "per": 85.58}, {"date": "20190801", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.54, "fluc_ratio": -1.81, "high_price": 1418.15, "last_price": 1383.22, "low_price": 1382.75, "month": "08", "start_price": 1403.34, "total_price": 30495864, "volume": 147220, "volume_price": 1036509, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.05, "per": 77.27}, {"date": "20190802", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.52, "fluc_ratio": -0.18, "high_price": 1394.16, "last_price": 1380.7, "low_price": 1351.67, "month": "08", "start_price": 1359.61, "total_price": 30441209, "volume": 107602, "volume_price": 699144, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.05, "per": 76.96}, {"date": "20190805", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -115.54, "fluc_ratio": -8.37, "high_price": 1378.31, "last_price": 1265.16, "low_price": 1265.16, "month": "08", "start_price": 1377.1, "total_price": 27894664, "volume": 152529, "volume_price": 762102, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.88, "per": 70.52}, {"date": "20190806", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -56.33, "fluc_ratio": -4.45, "high_price": 1286.31, "last_price": 1208.83, "low_price": 1186.13, "month": "08", "start_price": 1226.29, "total_price": 26625221, "volume": 208727, "volume_price": 937912, "year": "2019", "dividend_ratio": 0.44, "pbr": 1.79, "per": 67.38}, {"date": "20190807", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 33.87, "fluc_ratio": 2.8, "high_price": 1250.64, "last_price": 1242.7, "low_price": 1218.68, "month": "08", "start_price": 1230.23, "total_price": 27414066, "volume": 119825, "volume_price": 673621, "year": "2019", "dividend_ratio": 0.43, "pbr": 1.84, "per": 69.27}, {"date": "20190808", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 53.56, "fluc_ratio": 4.31, "high_price": 1296.42, "last_price": 1296.26, "low_price": 1260.95, "month": "08", "start_price": 1261.19, "total_price": 28764386, "volume": 123979, "volume_price": 791832, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.92, "per": 71.99}, {"date": "20190809", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.14, "fluc_ratio": 1.63, "high_price": 1321.46, "last_price": 1317.4, "low_price": 1303.5, "month": "08", "start_price": 1310.52, "total_price": 29232397, "volume": 109403, "volume_price": 716823, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.96, "per": 72.62}, {"date": "20190812", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.25, "fluc_ratio": 0.85, "high_price": 1329.05, "last_price": 1328.65, "low_price": 1305.97, "month": "08", "start_price": 1317.31, "total_price": 29560061, "volume": 75558, "volume_price": 544368, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.98, "per": 73.24}, {"date": "20190813", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.8, "fluc_ratio": -0.51, "high_price": 1334.51, "last_price": 1321.85, "low_price": 1315.55, "month": "08", "start_price": 1318.94, "total_price": 29426370, "volume": 158368, "volume_price": 823506, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.97, "per": 72.87}, {"date": "20190814", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.42, "fluc_ratio": 0.41, "high_price": 1341.56, "last_price": 1327.27, "low_price": 1322.97, "month": "08", "start_price": 1340.01, "total_price": 29685275, "volume": 139784, "volume_price": 664290, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.98, "per": 73.19}, {"date": "20190816", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.44, "fluc_ratio": -1.09, "high_price": 1318.01, "last_price": 1312.83, "low_price": 1303.51, "month": "08", "start_price": 1309.84, "total_price": 29314215, "volume": 111959, "volume_price": 648022, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.96, "per": 70.03}, {"date": "20190819", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.27, "fluc_ratio": 0.4, "high_price": 1327.16, "last_price": 1318.1, "low_price": 1311.53, "month": "08", "start_price": 1324.05, "total_price": 29246573, "volume": 99536, "volume_price": 656673, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.96, "per": 66.66}, {"date": "20190820", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 37.81, "fluc_ratio": 2.87, "high_price": 1356.62, "last_price": 1355.91, "low_price": 1325.14, "month": "08", "start_price": 1327.48, "total_price": 30102796, "volume": 150620, "volume_price": 801286, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.02, "per": 68.62}, {"date": "20190821", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.91, "fluc_ratio": 0.95, "high_price": 1371.04, "last_price": 1368.82, "low_price": 1350.61, "month": "08", "start_price": 1352.43, "total_price": 30391942, "volume": 130077, "volume_price": 606952, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.04, "per": 69.27}, {"date": "20190822", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.3, "fluc_ratio": -0.75, "high_price": 1375.13, "last_price": 1358.52, "low_price": 1355.6, "month": "08", "start_price": 1373.16, "total_price": 30226501, "volume": 128404, "volume_price": 667268, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.02, "per": 68.75}, {"date": "20190823", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.63, "fluc_ratio": -0.56, "high_price": 1359.05, "last_price": 1350.89, "low_price": 1343.8, "month": "08", "start_price": 1345.78, "total_price": 30065007, "volume": 125109, "volume_price": 671499, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.01, "per": 67.97}, {"date": "20190826", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -55.73, "fluc_ratio": -4.13, "high_price": 1328.92, "last_price": 1295.16, "low_price": 1293.81, "month": "08", "start_price": 1315.68, "total_price": 28829568, "volume": 113961, "volume_price": 590781, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.93, "per": 65.16}, {"date": "20190827", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.84, "fluc_ratio": 0.53, "high_price": 1324.9, "last_price": 1302, "low_price": 1299.48, "month": "08", "start_price": 1318.85, "total_price": 28958604, "volume": 123715, "volume_price": 587386, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.94, "per": 65.52}, {"date": "20190828", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.57, "fluc_ratio": 2.35, "high_price": 1332.57, "last_price": 1332.57, "low_price": 1308.19, "month": "08", "start_price": 1308.46, "total_price": 29523590, "volume": 120622, "volume_price": 563143, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.98, "per": 66.81}, {"date": "20190829", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.66, "fluc_ratio": -1.18, "high_price": 1337.96, "last_price": 1316.91, "low_price": 1309.68, "month": "08", "start_price": 1336.56, "total_price": 29178601, "volume": 113341, "volume_price": 501839, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.96, "per": 66.02}, {"date": "20190830", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 27.1, "fluc_ratio": 2.06, "high_price": 1344.01, "last_price": 1344.01, "low_price": 1331.99, "month": "08", "start_price": 1331.99, "total_price": 29795551, "volume": 98089, "volume_price": 592137, "year": "2019", "dividend_ratio": 0.4, "pbr": 2.0, "per": 65.24}, {"date": "20190902", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.93, "fluc_ratio": 0.89, "high_price": 1356.6, "last_price": 1355.94, "low_price": 1338.36, "month": "09", "start_price": 1339.61, "total_price": 30059089, "volume": 79220, "volume_price": 502203, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.02, "per": 65.82}, {"date": "20190903", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.26, "fluc_ratio": 0.61, "high_price": 1366.97, "last_price": 1364.2, "low_price": 1357.29, "month": "09", "start_price": 1357.29, "total_price": 30243289, "volume": 103247, "volume_price": 687292, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.03, "per": 66.22}, {"date": "20190904", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 22.04, "fluc_ratio": 1.62, "high_price": 1386.35, "last_price": 1386.24, "low_price": 1360.87, "month": "09", "start_price": 1361.06, "total_price": 30738843, "volume": 123477, "volume_price": 682690, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.0, "per": 76.75}, {"date": "20190905", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.84, "fluc_ratio": 0.2, "high_price": 1399.5, "last_price": 1389.08, "low_price": 1385.99, "month": "09", "start_price": 1396.26, "total_price": 30879897, "volume": 139920, "volume_price": 941201, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.0, "per": 76.9}, {"date": "20190906", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.66, "fluc_ratio": -0.41, "high_price": 1399.56, "last_price": 1383.42, "low_price": 1381.64, "month": "09", "start_price": 1398.17, "total_price": 30689525, "volume": 139032, "volume_price": 774286, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.0, "per": 75.99}, {"date": "20190909", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.97, "fluc_ratio": -1.3, "high_price": 1389.3, "last_price": 1365.45, "low_price": 1364.54, "month": "09", "start_price": 1387.77, "total_price": 30297923, "volume": 124524, "volume_price": 722533, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.97, "per": 75.01}, {"date": "20190910", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.43, "fluc_ratio": 0.1, "high_price": 1375.68, "last_price": 1366.88, "low_price": 1362.53, "month": "09", "start_price": 1371.11, "total_price": 30348384, "volume": 159866, "volume_price": 791315, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.98, "per": 75.12}, {"date": "20190911", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.24, "fluc_ratio": 1.04, "high_price": 1381.96, "last_price": 1381.12, "low_price": 1366.99, "month": "09", "start_price": 1372.76, "total_price": 30713560, "volume": 117954, "volume_price": 739099, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.0, "per": 79.53}, {"date": "20190916", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.75, "fluc_ratio": 1.07, "high_price": 1396.09, "last_price": 1395.87, "low_price": 1380.53, "month": "09", "start_price": 1390.19, "total_price": 31045458, "volume": 112127, "volume_price": 584790, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.02, "per": 80.41}, {"date": "20190917", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.19, "fluc_ratio": 0.87, "high_price": 1409.28, "last_price": 1408.06, "low_price": 1388.43, "month": "09", "start_price": 1389.58, "total_price": 31403383, "volume": 129405, "volume_price": 712646, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.04, "per": 81.12}, {"date": "20190918", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.18, "fluc_ratio": 0.23, "high_price": 1416.92, "last_price": 1411.24, "low_price": 1404.95, "month": "09", "start_price": 1413.43, "total_price": 31474071, "volume": 129831, "volume_price": 669296, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.05, "per": 81.32}, {"date": "20190919", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.35, "fluc_ratio": 0.17, "high_price": 1425.44, "last_price": 1413.59, "low_price": 1410.34, "month": "09", "start_price": 1416.88, "total_price": 31527085, "volume": 142569, "volume_price": 559471, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.05, "per": 81.45}, {"date": "20190920", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11, "fluc_ratio": 0.78, "high_price": 1426.62, "last_price": 1424.59, "low_price": 1417.76, "month": "09", "start_price": 1420.71, "total_price": 31790588, "volume": 114437, "volume_price": 635331, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.07, "per": 82.1}, {"date": "20190923", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.56, "fluc_ratio": -0.6, "high_price": 1427.13, "last_price": 1416.03, "low_price": 1415.89, "month": "09", "start_price": 1427.07, "total_price": 31597298, "volume": 116263, "volume_price": 520185, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.05, "per": 81.61}, {"date": "20190924", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.35, "fluc_ratio": -0.02, "high_price": 1421.96, "last_price": 1415.68, "low_price": 1411.65, "month": "09", "start_price": 1412.29, "total_price": 31762642, "volume": 145167, "volume_price": 634132, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.05, "per": 81.59}, {"date": "20190925", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -39.32, "fluc_ratio": -2.78, "high_price": 1412.85, "last_price": 1376.36, "low_price": 1373.72, "month": "09", "start_price": 1412.62, "total_price": 30879415, "volume": 124708, "volume_price": 671349, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.0, "per": 79.34}, {"date": "20190926", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.8, "fluc_ratio": 0.13, "high_price": 1395.7, "last_price": 1378.16, "low_price": 1365.17, "month": "09", "start_price": 1389.03, "total_price": 30921185, "volume": 118747, "volume_price": 571896, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.0, "per": 79.48}, {"date": "20190927", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.2, "fluc_ratio": -0.3, "high_price": 1380.26, "last_price": 1373.96, "low_price": 1367.42, "month": "09", "start_price": 1378.37, "total_price": 30828938, "volume": 120724, "volume_price": 547064, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.99, "per": 79.27}, {"date": "20190930", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.87, "fluc_ratio": -0.86, "high_price": 1372.06, "last_price": 1362.09, "low_price": 1343.56, "month": "09", "start_price": 1371.87, "total_price": 30546875, "volume": 116418, "volume_price": 520907, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.98, "per": 78.72}, {"date": "20191001", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.82, "fluc_ratio": 0.57, "high_price": 1370.81, "last_price": 1369.91, "low_price": 1357.68, "month": "10", "start_price": 1363.56, "total_price": 30770453, "volume": 113042, "volume_price": 496773, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.99, "per": 79.21}, {"date": "20191002", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11, "fluc_ratio": -0.8, "high_price": 1368.57, "last_price": 1358.91, "low_price": 1358.91, "month": "10", "start_price": 1365.37, "total_price": 30523974, "volume": 130732, "volume_price": 575246, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.98, "per": 78.56}, {"date": "20191004", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.5, "fluc_ratio": -0.7, "high_price": 1363.93, "last_price": 1349.41, "low_price": 1347.9, "month": "10", "start_price": 1356.63, "total_price": 30310896, "volume": 103434, "volume_price": 467032, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.96, "per": 78.04}, {"date": "20191007", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.81, "fluc_ratio": -1.25, "high_price": 1355, "last_price": 1332.6, "low_price": 1329.88, "month": "10", "start_price": 1353.83, "total_price": 29934142, "volume": 109773, "volume_price": 629435, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.94, "per": 77.09}, {"date": "20191008", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.6, "fluc_ratio": 1.1, "high_price": 1348.34, "last_price": 1347.2, "low_price": 1327, "month": "10", "start_price": 1330.8, "total_price": 30262465, "volume": 146168, "volume_price": 605667, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.96, "per": 77.96}, {"date": "20191010", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.69, "fluc_ratio": 0.05, "high_price": 1351.15, "last_price": 1347.89, "low_price": 1338.34, "month": "10", "start_price": 1343.13, "total_price": 30279690, "volume": 81822, "volume_price": 453398, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.96, "per": 77.99}, {"date": "20191011", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.43, "fluc_ratio": 0.4, "high_price": 1360.3, "last_price": 1353.32, "low_price": 1352.01, "month": "10", "start_price": 1356.53, "total_price": 30407753, "volume": 111619, "volume_price": 629133, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.97, "per": 78.3}, {"date": "20191014", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.37, "fluc_ratio": 0.91, "high_price": 1370.24, "last_price": 1365.69, "low_price": 1358.06, "month": "10", "start_price": 1366.01, "total_price": 30725167, "volume": 129651, "volume_price": 530968, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.99, "per": 79.06}, {"date": "20191015", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.36, "fluc_ratio": 0.69, "high_price": 1375.05, "last_price": 1375.05, "low_price": 1366.33, "month": "10", "start_price": 1368.34, "total_price": 30940340, "volume": 137790, "volume_price": 570837, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.0, "per": 79.64}, {"date": "20191016", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.78, "fluc_ratio": 1.15, "high_price": 1390.83, "last_price": 1390.83, "low_price": 1380.94, "month": "10", "start_price": 1383.74, "total_price": 31295777, "volume": 115568, "volume_price": 558409, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.03, "per": 80.57}, {"date": "20191017", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.8, "fluc_ratio": -0.78, "high_price": 1393.48, "last_price": 1380.03, "low_price": 1376.59, "month": "10", "start_price": 1391.14, "total_price": 31209348, "volume": 130079, "volume_price": 692419, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.01, "per": 79.94}, {"date": "20191018", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.12, "fluc_ratio": 0.08, "high_price": 1387.73, "last_price": 1381.15, "low_price": 1378.17, "month": "10", "start_price": 1383.86, "total_price": 31418538, "volume": 114956, "volume_price": 736820, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.02, "per": 79.65}, {"date": "20191021", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.92, "fluc_ratio": -0.86, "high_price": 1383.85, "last_price": 1369.23, "low_price": 1368.29, "month": "10", "start_price": 1383.31, "total_price": 31150814, "volume": 114511, "volume_price": 670261, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.01, "per": 78.13}, {"date": "20191022", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.17, "fluc_ratio": 0.23, "high_price": 1374.8, "last_price": 1372.4, "low_price": 1366.88, "month": "10", "start_price": 1373.84, "total_price": 31226540, "volume": 96769, "volume_price": 534056, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.02, "per": 78.33}, {"date": "20191023", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.14, "fluc_ratio": -0.52, "high_price": 1374.94, "last_price": 1365.26, "low_price": 1359.74, "month": "10", "start_price": 1371.17, "total_price": 31064189, "volume": 117812, "volume_price": 618677, "year": "2019", "dividend_ratio": 0.39, "pbr": 2.01, "per": 77.96}, {"date": "20191024", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.41, "fluc_ratio": 0.76, "high_price": 1376.34, "last_price": 1375.67, "low_price": 1361.64, "month": "10", "start_price": 1369.82, "total_price": 31292138, "volume": 138494, "volume_price": 674537, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.02, "per": 78.56}, {"date": "20191025", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.03, "fluc_ratio": -0.07, "high_price": 1382.79, "last_price": 1374.64, "low_price": 1370.15, "month": "10", "start_price": 1379.68, "total_price": 31265669, "volume": 167293, "volume_price": 886015, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.02, "per": 78.48}, {"date": "20191028", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.9, "fluc_ratio": 1.23, "high_price": 1395.66, "last_price": 1391.54, "low_price": 1378.77, "month": "10", "start_price": 1378.77, "total_price": 31654410, "volume": 243681, "volume_price": 1268048, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.05, "per": 79.44}, {"date": "20191029", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.46, "fluc_ratio": 0.39, "high_price": 1399.79, "last_price": 1397, "low_price": 1392.6, "month": "10", "start_price": 1397.56, "total_price": 31776949, "volume": 175011, "volume_price": 838750, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.06, "per": 79.76}, {"date": "20191030", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.19, "fluc_ratio": -0.66, "high_price": 1396.89, "last_price": 1387.81, "low_price": 1384.58, "month": "10", "start_price": 1396.88, "total_price": 31571062, "volume": 165119, "volume_price": 871409, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.04, "per": 79.25}, {"date": "20191031", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.68, "fluc_ratio": 0.55, "high_price": 1399.14, "last_price": 1395.49, "low_price": 1390.93, "month": "10", "start_price": 1394.87, "total_price": 31773882, "volume": 129914, "volume_price": 766054, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.05, "per": 79.71}, {"date": "20191101", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.15, "fluc_ratio": 0.66, "high_price": 1405.24, "last_price": 1404.64, "low_price": 1391.67, "month": "11", "start_price": 1395.58, "total_price": 31996722, "volume": 160324, "volume_price": 693053, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.08, "per": 80.25}, {"date": "20191104", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.6, "fluc_ratio": 0.83, "high_price": 1422.54, "last_price": 1416.24, "low_price": 1411.09, "month": "11", "start_price": 1412.55, "total_price": 32264242, "volume": 218962, "volume_price": 737540, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.09, "per": 80.94}, {"date": "20191105", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.78, "fluc_ratio": 0.34, "high_price": 1422.63, "last_price": 1421.02, "low_price": 1413.14, "month": "11", "start_price": 1421.12, "total_price": 32376309, "volume": 187533, "volume_price": 844490, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.1, "per": 81.21}, {"date": "20191106", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.81, "fluc_ratio": 0.34, "high_price": 1430.09, "last_price": 1425.83, "low_price": 1421.74, "month": "11", "start_price": 1425.12, "total_price": 32485897, "volume": 250171, "volume_price": 947582, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.11, "per": 81.49}, {"date": "20191107", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.42, "fluc_ratio": -0.66, "high_price": 1426.49, "last_price": 1416.41, "low_price": 1413.04, "month": "11", "start_price": 1425.66, "total_price": 32280956, "volume": 277854, "volume_price": 754652, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.09, "per": 80.98}, {"date": "20191108", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.44, "fluc_ratio": 0.17, "high_price": 1428.11, "last_price": 1418.85, "low_price": 1415.52, "month": "11", "start_price": 1424.52, "total_price": 32437384, "volume": 150167, "volume_price": 706750, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.1, "per": 81.32}, {"date": "20191111", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.36, "fluc_ratio": -0.73, "high_price": 1420.74, "last_price": 1408.49, "low_price": 1403.96, "month": "11", "start_price": 1420.3, "total_price": 32193909, "volume": 148354, "volume_price": 668207, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.09, "per": 80.76}, {"date": "20191112", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.09, "fluc_ratio": 0.29, "high_price": 1417.54, "last_price": 1412.58, "low_price": 1407.24, "month": "11", "start_price": 1410.04, "total_price": 32289451, "volume": 234212, "volume_price": 695945, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.1, "per": 81.02}, {"date": "20191113", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.28, "fluc_ratio": -0.16, "high_price": 1419.31, "last_price": 1410.3, "low_price": 1405.81, "month": "11", "start_price": 1415.93, "total_price": 32240634, "volume": 283720, "volume_price": 972072, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.09, "per": 80.9}, {"date": "20191114", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.37, "fluc_ratio": -0.03, "high_price": 1416.73, "last_price": 1409.93, "low_price": 1403.3, "month": "11", "start_price": 1411.54, "total_price": 32260336, "volume": 263163, "volume_price": 1168406, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.09, "per": 80.98}, {"date": "20191115", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.68, "fluc_ratio": 0.26, "high_price": 1414.87, "last_price": 1413.61, "low_price": 1403.38, "month": "11", "start_price": 1408.33, "total_price": 32381441, "volume": 169337, "volume_price": 749867, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.1, "per": 81.25}, {"date": "20191118", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.2, "fluc_ratio": 1.29, "high_price": 1432.44, "last_price": 1431.81, "low_price": 1415.23, "month": "11", "start_price": 1418.32, "total_price": 32963131, "volume": 201368, "volume_price": 1140688, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.13, "per": 82.34}, {"date": "20191119", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.1, "fluc_ratio": -0.98, "high_price": 1434.86, "last_price": 1417.71, "low_price": 1416, "month": "11", "start_price": 1433.36, "total_price": 32644482, "volume": 196634, "volume_price": 783830, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.12, "per": 81.17}, {"date": "20191120", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -26.18, "fluc_ratio": -1.85, "high_price": 1424.85, "last_price": 1391.53, "low_price": 1388.11, "month": "11", "start_price": 1418.47, "total_price": 32105427, "volume": 264143, "volume_price": 1022260, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.08, "per": 79.69}, {"date": "20191121", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -28.38, "fluc_ratio": -2.04, "high_price": 1397.06, "last_price": 1363.15, "low_price": 1359.77, "month": "11", "start_price": 1393.02, "total_price": 31559263, "volume": 317723, "volume_price": 1311518, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.04, "per": 77.51}, {"date": "20191122", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.36, "fluc_ratio": -0.32, "high_price": 1372.3, "last_price": 1358.79, "low_price": 1348.46, "month": "11", "start_price": 1365.88, "total_price": 31466880, "volume": 224639, "volume_price": 923598, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.03, "per": 77.04}, {"date": "20191125", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.62, "fluc_ratio": 1.74, "high_price": 1382.45, "last_price": 1382.41, "low_price": 1368.6, "month": "11", "start_price": 1368.6, "total_price": 32020593, "volume": 146570, "volume_price": 656290, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.07, "per": 78.38}, {"date": "20191126", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.04, "fluc_ratio": 0.44, "high_price": 1392.16, "last_price": 1388.45, "low_price": 1384.33, "month": "11", "start_price": 1388.95, "total_price": 32161658, "volume": 178054, "volume_price": 820043, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.09, "per": 78.81}, {"date": "20191127", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.07, "fluc_ratio": -0.8, "high_price": 1393.1, "last_price": 1377.38, "low_price": 1375.52, "month": "11", "start_price": 1392.76, "total_price": 31925793, "volume": 197359, "volume_price": 818061, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.07, "per": 78.24}, {"date": "20191128", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.95, "fluc_ratio": -0.29, "high_price": 1390.53, "last_price": 1373.43, "low_price": 1372.61, "month": "11", "start_price": 1378.65, "total_price": 31842819, "volume": 179290, "volume_price": 673210, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.07, "per": 78.02}, {"date": "20191129", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.37, "fluc_ratio": -1.05, "high_price": 1380.05, "last_price": 1359.06, "low_price": 1357.5, "month": "11", "start_price": 1377.27, "total_price": 32063690, "volume": 212037, "volume_price": 1112913, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.04, "per": 77.21}, {"date": "20191202", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2, "fluc_ratio": -0.15, "high_price": 1365.9, "last_price": 1357.06, "low_price": 1351.2, "month": "12", "start_price": 1362.36, "total_price": 31813359, "volume": 290900, "volume_price": 950557, "year": "2019", "dividend_ratio": 0.38, "pbr": 2.06, "per": 77.61}, {"date": "20191203", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.73, "fluc_ratio": -0.64, "high_price": 1349.25, "last_price": 1348.33, "low_price": 1341.02, "month": "12", "start_price": 1346.49, "total_price": 31769094, "volume": 230718, "volume_price": 760300, "year": "2019", "dividend_ratio": 0.38, "pbr": 1.98, "per": 79.71}, {"date": "20191204", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.49, "fluc_ratio": -1, "high_price": 1355.42, "last_price": 1334.84, "low_price": 1332.96, "month": "12", "start_price": 1340.96, "total_price": 31443045, "volume": 173305, "volume_price": 808269, "year": "2019", "dividend_ratio": 0.38, "pbr": 1.96, "per": 78.94}, {"date": "20191205", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.64, "fluc_ratio": -1.47, "high_price": 1344.15, "last_price": 1315.2, "low_price": 1302.96, "month": "12", "start_price": 1343.41, "total_price": 30989605, "volume": 161990, "volume_price": 668693, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.94, "per": 77.82}, {"date": "20191206", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 22.94, "fluc_ratio": 1.74, "high_price": 1338.28, "last_price": 1338.14, "low_price": 1319.51, "month": "12", "start_price": 1319.51, "total_price": 31417408, "volume": 168557, "volume_price": 556624, "year": "2019", "dividend_ratio": 0.38, "pbr": 1.97, "per": 79.33}, {"date": "20191209", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.55, "fluc_ratio": -0.49, "high_price": 1345.57, "last_price": 1331.59, "low_price": 1330.17, "month": "12", "start_price": 1344.59, "total_price": 31269512, "volume": 176526, "volume_price": 618347, "year": "2019", "dividend_ratio": 0.38, "pbr": 1.96, "per": 78.94}, {"date": "20191210", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.01, "fluc_ratio": 0, "high_price": 1335.22, "last_price": 1331.6, "low_price": 1321.83, "month": "12", "start_price": 1333.72, "total_price": 31270964, "volume": 116951, "volume_price": 501488, "year": "2019", "dividend_ratio": 0.38, "pbr": 1.96, "per": 78.96}, {"date": "20191211", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.21, "fluc_ratio": 0.69, "high_price": 1341.67, "last_price": 1340.81, "low_price": 1333.67, "month": "12", "start_price": 1334.3, "total_price": 31507404, "volume": 133822, "volume_price": 577861, "year": "2019", "dividend_ratio": 0.38, "pbr": 1.98, "per": 79.54}, {"date": "20191212", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.87, "fluc_ratio": 0.74, "high_price": 1353.92, "last_price": 1350.68, "low_price": 1345.71, "month": "12", "start_price": 1346.92, "total_price": 31770372, "volume": 130664, "volume_price": 678874, "year": "2019", "dividend_ratio": 0.38, "pbr": 1.99, "per": 80.17}, {"date": "20191213", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.88, "fluc_ratio": 0.95, "high_price": 1366.11, "last_price": 1363.56, "low_price": 1358.75, "month": "12", "start_price": 1362.45, "total_price": 32057985, "volume": 132874, "volume_price": 858409, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.0, "per": 84.29}, {"date": "20191216", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.99, "fluc_ratio": 0.66, "high_price": 1377.5, "last_price": 1372.55, "low_price": 1367.07, "month": "12", "start_price": 1368.19, "total_price": 32378634, "volume": 152225, "volume_price": 792347, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.02, "per": 85.14}, {"date": "20191217", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.24, "fluc_ratio": 0.38, "high_price": 1379.17, "last_price": 1377.79, "low_price": 1373.71, "month": "12", "start_price": 1376.68, "total_price": 32512419, "volume": 232234, "volume_price": 863655, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.02, "per": 85.49}, {"date": "20191218", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.15, "fluc_ratio": 0.01, "high_price": 1385.27, "last_price": 1377.94, "low_price": 1375.95, "month": "12", "start_price": 1381.89, "total_price": 32533156, "volume": 206730, "volume_price": 1016815, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.03, "per": 85.52}, {"date": "20191219", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.44, "fluc_ratio": -0.47, "high_price": 1385.96, "last_price": 1371.5, "low_price": 1368.41, "month": "12", "start_price": 1379.79, "total_price": 32369111, "volume": 141550, "volume_price": 690225, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.02, "per": 85.12}, {"date": "20191220", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.17, "fluc_ratio": 0.23, "high_price": 1384.7, "last_price": 1374.67, "low_price": 1372.1, "month": "12", "start_price": 1376.78, "total_price": 32650767, "volume": 143835, "volume_price": 723537, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.02, "per": 85.34}, {"date": "20191223", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.75, "fluc_ratio": -1.15, "high_price": 1379.72, "last_price": 1358.92, "low_price": 1357.6, "month": "12", "start_price": 1379.55, "total_price": 32215994, "volume": 115947, "volume_price": 662636, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.0, "per": 80.46}, {"date": "20191224", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -22.58, "fluc_ratio": -1.66, "high_price": 1360.75, "last_price": 1336.34, "low_price": 1335.36, "month": "12", "start_price": 1359.62, "total_price": 31800067, "volume": 131337, "volume_price": 536278, "year": "2019", "dividend_ratio": 0.38, "pbr": 1.96, "per": 79.13}, {"date": "20191226", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.22, "fluc_ratio": 1.89, "high_price": 1361.77, "last_price": 1361.56, "low_price": 1340.15, "month": "12", "start_price": 1340.15, "total_price": 32315812, "volume": 95569, "volume_price": 600899, "year": "2019", "dividend_ratio": 0.37, "pbr": 2.01, "per": 80.2}, {"date": "20191227", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 33.55, "fluc_ratio": 2.46, "high_price": 1395.11, "last_price": 1395.11, "low_price": 1366.52, "month": "12", "start_price": 1367.15, "total_price": 32918616, "volume": 103211, "volume_price": 621122, "year": "2019", "dividend_ratio": 0.36, "pbr": 2.05, "per": 77.95}, {"date": "20191230", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.09, "fluc_ratio": 1.15, "high_price": 1411.74, "last_price": 1411.2, "low_price": 1395.74, "month": "12", "start_price": 1399.03, "total_price": 33341698, "volume": 113505, "volume_price": 563953, "year": "2019", "dividend_ratio": 0.36, "pbr": 2.08, "per": 78.95}, {"date": "20200102", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.2, "fluc_ratio": 1.15, "high_price": 1427.4, "last_price": 1427.4, "low_price": 1410.16, "month": "01", "start_price": 1416.61, "total_price": 33715790, "volume": 116087, "volume_price": 636932, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.1, "per": 79.85}, {"date": "20200103", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.68, "fluc_ratio": -0.19, "high_price": 1437.52, "last_price": 1424.72, "low_price": 1419.59, "month": "01", "start_price": 1433.34, "total_price": 33660788, "volume": 152158, "volume_price": 923764, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.1, "per": 79.7}, {"date": "20200106", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -30.37, "fluc_ratio": -2.13, "high_price": 1408.8, "last_price": 1394.35, "low_price": 1390.48, "month": "01", "start_price": 1403.59, "total_price": 32986976, "volume": 130864, "volume_price": 792536, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.05, "per": 78}, {"date": "20200107", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.54, "fluc_ratio": 0.97, "high_price": 1414.8, "last_price": 1407.89, "low_price": 1402.85, "month": "01", "start_price": 1406.07, "total_price": 33312251, "volume": 184865, "volume_price": 780275, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.07, "per": 78.76}, {"date": "20200108", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -55.17, "fluc_ratio": -3.92, "high_price": 1395.11, "last_price": 1352.72, "low_price": 1344.12, "month": "01", "start_price": 1393.95, "total_price": 32005210, "volume": 292337, "volume_price": 1257331, "year": "2020", "dividend_ratio": 0.37, "pbr": 1.99, "per": 75.68}, {"date": "20200109", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 59.99, "fluc_ratio": 4.43, "high_price": 1412.71, "last_price": 1412.71, "low_price": 1386.6, "month": "01", "start_price": 1386.76, "total_price": 33333285, "volume": 198750, "volume_price": 949136, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.08, "per": 80.19}, {"date": "20200110", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.96, "fluc_ratio": 1.34, "high_price": 1431.67, "last_price": 1431.67, "low_price": 1413.51, "month": "01", "start_price": 1419.48, "total_price": 33817410, "volume": 123483, "volume_price": 703564, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.11, "per": 81.26}, {"date": "20200113", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.19, "fluc_ratio": 0.99, "high_price": 1446.02, "last_price": 1445.86, "low_price": 1434.58, "month": "01", "start_price": 1435.56, "total_price": 34156423, "volume": 143140, "volume_price": 784146, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.13, "per": 82.07}, {"date": "20200114", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.88, "fluc_ratio": 0.06, "high_price": 1457.06, "last_price": 1446.74, "low_price": 1439.74, "month": "01", "start_price": 1452.43, "total_price": 34176158, "volume": 125211, "volume_price": 703362, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.13, "per": 82.13}, {"date": "20200115", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.88, "fluc_ratio": 0.54, "high_price": 1457.51, "last_price": 1454.62, "low_price": 1446.03, "month": "01", "start_price": 1449.88, "total_price": 34380059, "volume": 214471, "volume_price": 828982, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.14, "per": 82.62}, {"date": "20200116", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.42, "fluc_ratio": 0.92, "high_price": 1468.04, "last_price": 1468.04, "low_price": 1455.74, "month": "01", "start_price": 1458.78, "total_price": 34602140, "volume": 179431, "volume_price": 810252, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.17, "per": 81.49}, {"date": "20200117", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.27, "fluc_ratio": 0.56, "high_price": 1477.87, "last_price": 1476.31, "low_price": 1469.88, "month": "01", "start_price": 1473.7, "total_price": 34831450, "volume": 191967, "volume_price": 886571, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.18, "per": 82.01}, {"date": "20200120", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.25, "fluc_ratio": -0.15, "high_price": 1486.2, "last_price": 1474.06, "low_price": 1471.56, "month": "01", "start_price": 1481.78, "total_price": 34879413, "volume": 199949, "volume_price": 1016090, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.18, "per": 81.88}, {"date": "20200121", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.24, "fluc_ratio": -0.9, "high_price": 1482.33, "last_price": 1460.82, "low_price": 1458.42, "month": "01", "start_price": 1477.46, "total_price": 34592422, "volume": 172995, "volume_price": 849544, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.16, "per": 81.16}, {"date": "20200122", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.39, "fluc_ratio": 1.4, "high_price": 1481.26, "last_price": 1481.21, "low_price": 1461.3, "month": "01", "start_price": 1461.99, "total_price": 35077920, "volume": 114253, "volume_price": 653472, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.19, "per": 82.28}, {"date": "20200123", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.57, "fluc_ratio": 0.17, "high_price": 1486.7, "last_price": 1483.78, "low_price": 1475.84, "month": "01", "start_price": 1482.39, "total_price": 35136908, "volume": 123225, "volume_price": 667847, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.19, "per": 82.42}, {"date": "20200128", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -43.36, "fluc_ratio": -2.92, "high_price": 1446.8, "last_price": 1440.42, "low_price": 1425.83, "month": "01", "start_price": 1429.27, "total_price": 34111855, "volume": 179856, "volume_price": 1058748, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.13, "per": 80.01}, {"date": "20200129", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.85, "fluc_ratio": 0.82, "high_price": 1455.97, "last_price": 1452.27, "low_price": 1439.18, "month": "01", "start_price": 1454.1, "total_price": 34395754, "volume": 178707, "volume_price": 1127243, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.15, "per": 80.67}, {"date": "20200130", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -31.9, "fluc_ratio": -2.2, "high_price": 1461.48, "last_price": 1420.37, "low_price": 1409.78, "month": "01", "start_price": 1455.65, "total_price": 33636938, "volume": 163827, "volume_price": 1130258, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.1, "per": 78.9}, {"date": "20200131", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -37.59, "fluc_ratio": -2.65, "high_price": 1435.7, "last_price": 1382.78, "low_price": 1380.85, "month": "01", "start_price": 1427.71, "total_price": 32731228, "volume": 220686, "volume_price": 1012719, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.04, "per": 76.81}, {"date": "20200203", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.25, "fluc_ratio": 1.32, "high_price": 1401.03, "last_price": 1401.03, "low_price": 1343.62, "month": "02", "start_price": 1356.54, "total_price": 33181133, "volume": 171107, "volume_price": 986028, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.07, "per": 77.85}, {"date": "20200204", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 35.25, "fluc_ratio": 2.52, "high_price": 1436.28, "last_price": 1436.28, "low_price": 1408.22, "month": "02", "start_price": 1411.92, "total_price": 34010260, "volume": 188662, "volume_price": 882010, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.12, "per": 79.83}, {"date": "20200205", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.22, "fluc_ratio": 0.15, "high_price": 1456.82, "last_price": 1438.5, "low_price": 1430.61, "month": "02", "start_price": 1451.3, "total_price": 34072643, "volume": 170325, "volume_price": 983011, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.13, "per": 79.97}, {"date": "20200206", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.38, "fluc_ratio": 1.42, "high_price": 1458.96, "last_price": 1458.88, "low_price": 1446.31, "month": "02", "start_price": 1446.55, "total_price": 34556618, "volume": 129313, "volume_price": 844350, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.16, "per": 81.09}, {"date": "20200207", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.26, "fluc_ratio": 0.57, "high_price": 1467.14, "last_price": 1467.14, "low_price": 1453.36, "month": "02", "start_price": 1462.06, "total_price": 34758049, "volume": 125165, "volume_price": 929906, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.17, "per": 81.56}, {"date": "20200210", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.13, "fluc_ratio": 0.49, "high_price": 1474.74, "last_price": 1474.27, "low_price": 1458.99, "month": "02", "start_price": 1461.35, "total_price": 34894292, "volume": 121310, "volume_price": 859383, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.18, "per": 81.57}, {"date": "20200211", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.97, "fluc_ratio": 1.15, "high_price": 1491.24, "last_price": 1491.24, "low_price": 1475.99, "month": "02", "start_price": 1480.07, "total_price": 35382467, "volume": 159193, "volume_price": 1157512, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.21, "per": 82.54}, {"date": "20200212", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.08, "fluc_ratio": 0.88, "high_price": 1504.63, "last_price": 1504.32, "low_price": 1486.76, "month": "02", "start_price": 1494.68, "total_price": 35728881, "volume": 240968, "volume_price": 1124601, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.23, "per": 83.32}, {"date": "20200213", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.23, "fluc_ratio": -0.35, "high_price": 1513.38, "last_price": 1499.09, "low_price": 1486.74, "month": "02", "start_price": 1509.57, "total_price": 35559968, "volume": 218628, "volume_price": 1036009, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.22, "per": 82.91}, {"date": "20200214", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.59, "fluc_ratio": 0.31, "high_price": 1507.22, "last_price": 1503.68, "low_price": 1494.42, "month": "02", "start_price": 1499.12, "total_price": 35682016, "volume": 183590, "volume_price": 836106, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.22, "per": 83.2}, {"date": "20200217", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.26, "fluc_ratio": 0.42, "high_price": 1510.76, "last_price": 1509.94, "low_price": 1494.73, "month": "02", "start_price": 1503.4, "total_price": 35776747, "volume": 331916, "volume_price": 1150886, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.24, "per": 83.8}, {"date": "20200218", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.88, "fluc_ratio": -1.45, "high_price": 1511.2, "last_price": 1488.06, "low_price": 1483.57, "month": "02", "start_price": 1507.66, "total_price": 35266015, "volume": 305604, "volume_price": 1066421, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.2, "per": 82.59}, {"date": "20200219", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.85, "fluc_ratio": 0.33, "high_price": 1501.36, "last_price": 1492.91, "low_price": 1461.71, "month": "02", "start_price": 1498.98, "total_price": 35376515, "volume": 318290, "volume_price": 1173465, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.21, "per": 82.86}, {"date": "20200220", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.28, "fluc_ratio": -0.62, "high_price": 1499.01, "last_price": 1483.63, "low_price": 1473.67, "month": "02", "start_price": 1496.91, "total_price": 35215473, "volume": 235101, "volume_price": 1308662, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.2, "per": 82.16}, {"date": "20200221", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -31.82, "fluc_ratio": -2.14, "high_price": 1483.9, "last_price": 1451.81, "low_price": 1450.48, "month": "02", "start_price": 1467.19, "total_price": 34417973, "volume": 185946, "volume_price": 1255665, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.15, "per": 80.43}, {"date": "20200224", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -64.28, "fluc_ratio": -4.43, "high_price": 1422.37, "last_price": 1387.53, "low_price": 1387.53, "month": "02", "start_price": 1414.62, "total_price": 32896881, "volume": 198154, "volume_price": 1166004, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.06, "per": 76.87}, {"date": "20200225", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 43.82, "fluc_ratio": 3.16, "high_price": 1431.62, "last_price": 1431.35, "low_price": 1373.11, "month": "02", "start_price": 1387.59, "total_price": 33938793, "volume": 147886, "volume_price": 1012733, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.12, "per": 79.31}, {"date": "20200226", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.1, "fluc_ratio": -0.22, "high_price": 1432.36, "last_price": 1428.25, "low_price": 1399.57, "month": "02", "start_price": 1402.33, "total_price": 33877483, "volume": 188263, "volume_price": 1116346, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.12, "per": 79.18}, {"date": "20200227", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -35.61, "fluc_ratio": -2.49, "high_price": 1450.44, "last_price": 1392.64, "low_price": 1382.83, "month": "02", "start_price": 1430.29, "total_price": 33034346, "volume": 165275, "volume_price": 1043314, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.06, "per": 77.2}, {"date": "20200228", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -63.74, "fluc_ratio": -4.58, "high_price": 1383.74, "last_price": 1328.9, "low_price": 1325.36, "month": "02", "start_price": 1370.68, "total_price": 31523733, "volume": 262638, "volume_price": 1641208, "year": "2020", "dividend_ratio": 0.38, "pbr": 1.97, "per": 73.67}, {"date": "20200302", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 50.26, "fluc_ratio": 3.78, "high_price": 1379.22, "last_price": 1379.16, "low_price": 1330.41, "month": "03", "start_price": 1348.09, "total_price": 32681443, "volume": 249210, "volume_price": 1334779, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.04, "per": 76.47}, {"date": "20200303", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.26, "fluc_ratio": -0.38, "high_price": 1411.56, "last_price": 1373.9, "low_price": 1372.46, "month": "03", "start_price": 1411.33, "total_price": 32566981, "volume": 206436, "volume_price": 1138487, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.04, "per": 76.24}, {"date": "20200304", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 35.59, "fluc_ratio": 2.59, "high_price": 1409.49, "last_price": 1409.49, "low_price": 1364.99, "month": "03", "start_price": 1366.35, "total_price": 33413652, "volume": 161165, "volume_price": 902016, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.09, "per": 78.25}, {"date": "20200305", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.68, "fluc_ratio": 1.4, "high_price": 1429.42, "last_price": 1429.17, "low_price": 1411.54, "month": "03", "start_price": 1424.29, "total_price": 33881616, "volume": 160224, "volume_price": 983293, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.12, "per": 79.34}, {"date": "20200306", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20.02, "fluc_ratio": -1.4, "high_price": 1427.21, "last_price": 1409.15, "low_price": 1397.84, "month": "03", "start_price": 1414.97, "total_price": 33419241, "volume": 164718, "volume_price": 1071184, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.09, "per": 78.26}, {"date": "20200309", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -63.2, "fluc_ratio": -4.48, "high_price": 1384.12, "last_price": 1345.95, "low_price": 1337.03, "month": "03", "start_price": 1384.12, "total_price": 31986040, "volume": 200683, "volume_price": 1467294, "year": "2020", "dividend_ratio": 0.38, "pbr": 2.0, "per": 74.89}, {"date": "20200310", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.01, "fluc_ratio": 0, "high_price": 1345.96, "last_price": 1345.96, "low_price": 1313.39, "month": "03", "start_price": 1316.78, "total_price": 31974199, "volume": 184324, "volume_price": 1354277, "year": "2020", "dividend_ratio": 0.38, "pbr": 2.0, "per": 74.89}, {"date": "20200311", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -52.02, "fluc_ratio": -3.86, "high_price": 1354.07, "last_price": 1293.94, "low_price": 1280.36, "month": "03", "start_price": 1352.63, "total_price": 30737565, "volume": 263560, "volume_price": 1559616, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.92, "per": 71.99}, {"date": "20200312", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -73.94, "fluc_ratio": -5.71, "high_price": 1289.55, "last_price": 1220, "low_price": 1197.04, "month": "03", "start_price": 1278.51, "total_price": 28978464, "volume": 252183, "volume_price": 1340076, "year": "2020", "dividend_ratio": 0.41, "pbr": 1.81, "per": 67.89}, {"date": "20200313", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -105.15, "fluc_ratio": -8.62, "high_price": 1157.9, "last_price": 1114.85, "low_price": 1019.22, "month": "03", "start_price": 1157, "total_price": 26487966, "volume": 280538, "volume_price": 1410147, "year": "2020", "dividend_ratio": 0.45, "pbr": 1.66, "per": 62.05}, {"date": "20200316", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -57.79, "fluc_ratio": -5.18, "high_price": 1150.58, "last_price": 1057.06, "low_price": 1057.06, "month": "03", "start_price": 1147.4, "total_price": 25178438, "volume": 181631, "volume_price": 1114413, "year": "2020", "dividend_ratio": 0.48, "pbr": 1.57, "per": 58.82}, {"date": "20200317", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.84, "fluc_ratio": 1.4, "high_price": 1083.52, "last_price": 1071.9, "low_price": 995.15, "month": "03", "start_price": 1017.86, "total_price": 25638130, "volume": 207937, "volume_price": 1051234, "year": "2020", "dividend_ratio": 0.47, "pbr": 1.59, "per": 59.66}, {"date": "20200318", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -61.9, "fluc_ratio": -5.77, "high_price": 1100.39, "last_price": 1010, "low_price": 1010, "month": "03", "start_price": 1089.1, "total_price": 24166160, "volume": 174050, "volume_price": 1146954, "year": "2020", "dividend_ratio": 0.5, "pbr": 1.5, "per": 56.21}, {"date": "20200319", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -134.04, "fluc_ratio": -13.27, "high_price": 1042.4, "last_price": 875.96, "low_price": 854.66, "month": "03", "start_price": 1041.39, "total_price": 20965109, "volume": 279585, "volume_price": 1132559, "year": "2020", "dividend_ratio": 0.58, "pbr": 1.31, "per": 45.17}, {"date": "20200320", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 77.59, "fluc_ratio": 8.86, "high_price": 953.58, "last_price": 953.55, "low_price": 891.88, "month": "03", "start_price": 910.08, "total_price": 22823200, "volume": 236761, "volume_price": 1038121, "year": "2020", "dividend_ratio": 0.53, "pbr": 1.43, "per": 49.2}, {"date": "20200323", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -50.55, "fluc_ratio": -5.3, "high_price": 925.89, "last_price": 903, "low_price": 882.05, "month": "03", "start_price": 901.2, "total_price": 21736511, "volume": 210970, "volume_price": 899618, "year": "2020", "dividend_ratio": 0.56, "pbr": 1.36, "per": 45.42}, {"date": "20200324", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 75.27, "fluc_ratio": 8.34, "high_price": 978.27, "last_price": 978.27, "low_price": 921.54, "month": "03", "start_price": 930.79, "total_price": 23548910, "volume": 230439, "volume_price": 1162489, "year": "2020", "dividend_ratio": 0.52, "pbr": 1.47, "per": 49.24}, {"date": "20200325", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 61.52, "fluc_ratio": 6.29, "high_price": 1040.96, "last_price": 1039.79, "low_price": 1004.06, "month": "03", "start_price": 1016.99, "total_price": 25054033, "volume": 271002, "volume_price": 1651203, "year": "2020", "dividend_ratio": 0.48, "pbr": 1.56, "per": 52.36}, {"date": "20200326", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 36.14, "fluc_ratio": 3.48, "high_price": 1110.64, "last_price": 1075.93, "low_price": 1040, "month": "03", "start_price": 1051.46, "total_price": 25923708, "volume": 286613, "volume_price": 2025570, "year": "2020", "dividend_ratio": 0.47, "pbr": 1.62, "per": 54.19}, {"date": "20200327", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.71, "fluc_ratio": 0.34, "high_price": 1129.12, "last_price": 1079.64, "low_price": 1031.35, "month": "03", "start_price": 1117.27, "total_price": 26024770, "volume": 355126, "volume_price": 1909786, "year": "2020", "dividend_ratio": 0.47, "pbr": 1.62, "per": 54.39}, {"date": "20200330", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 48.23, "fluc_ratio": 4.47, "high_price": 1127.95, "last_price": 1127.87, "low_price": 1051.5, "month": "03", "start_price": 1056.36, "total_price": 27111777, "volume": 257504, "volume_price": 1505455, "year": "2020", "dividend_ratio": 0.45, "pbr": 1.69, "per": 55.36}, {"date": "20200331", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 55.06, "fluc_ratio": 4.88, "high_price": 1183.23, "last_price": 1182.93, "low_price": 1146.92, "month": "03", "start_price": 1151.32, "total_price": 28385751, "volume": 368308, "volume_price": 2240771, "year": "2020", "dividend_ratio": 0.43, "pbr": 1.78, "per": 57.34}, {"date": "20200401", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -27.82, "fluc_ratio": -2.35, "high_price": 1209.87, "last_price": 1155.11, "low_price": 1148.93, "month": "04", "start_price": 1176.67, "total_price": 27717651, "volume": 323943, "volume_price": 2002845, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.74, "per": 55.99}, {"date": "20200402", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 35.01, "fluc_ratio": 3.03, "high_price": 1190.12, "last_price": 1190.12, "low_price": 1130.26, "month": "04", "start_price": 1170.63, "total_price": 28557957, "volume": 219732, "volume_price": 1360866, "year": "2020", "dividend_ratio": 0.43, "pbr": 1.79, "per": 57.7}, {"date": "20200403", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.13, "fluc_ratio": 1.36, "high_price": 1211.77, "last_price": 1206.25, "low_price": 1184.31, "month": "04", "start_price": 1204.47, "total_price": 28941730, "volume": 205253, "volume_price": 1459484, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.82, "per": 57.47}, {"date": "20200406", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 55.07, "fluc_ratio": 4.57, "high_price": 1261.32, "last_price": 1261.32, "low_price": 1215.74, "month": "04", "start_price": 1219.87, "total_price": 30217421, "volume": 286069, "volume_price": 1881637, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.9, "per": 59.18}, {"date": "20200407", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 28.33, "fluc_ratio": 2.25, "high_price": 1289.65, "last_price": 1289.65, "low_price": 1252.37, "month": "04", "start_price": 1282.67, "total_price": 30927711, "volume": 309693, "volume_price": 2135601, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.95, "per": 60.58}, {"date": "20200408", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.67, "fluc_ratio": -0.05, "high_price": 1308.85, "last_price": 1288.98, "low_price": 1266.51, "month": "04", "start_price": 1281.46, "total_price": 30910998, "volume": 269476, "volume_price": 2137399, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.95, "per": 60.53}, {"date": "20200409", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.7, "fluc_ratio": 1.37, "high_price": 1315.18, "last_price": 1306.68, "low_price": 1296.17, "month": "04", "start_price": 1310.64, "total_price": 31338397, "volume": 313585, "volume_price": 1642748, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.97, "per": 61.38}, {"date": "20200410", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.97, "fluc_ratio": -1.53, "high_price": 1312.81, "last_price": 1286.71, "low_price": 1241.89, "month": "04", "start_price": 1312.81, "total_price": 30859542, "volume": 253809, "volume_price": 1376394, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.94, "per": 60.41}, {"date": "20200413", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -42.39, "fluc_ratio": -3.29, "high_price": 1285.22, "last_price": 1244.32, "low_price": 1244.26, "month": "04", "start_price": 1285.22, "total_price": 29843159, "volume": 209549, "volume_price": 1079634, "year": "2020", "dividend_ratio": 0.41, "pbr": 1.88, "per": 58.42}, {"date": "20200414", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 38.03, "fluc_ratio": 3.06, "high_price": 1285.07, "last_price": 1282.35, "low_price": 1261.02, "month": "04", "start_price": 1262.97, "total_price": 30762445, "volume": 277839, "volume_price": 1801605, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.94, "per": 60.24}, {"date": "20200416", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 43.28, "fluc_ratio": 3.38, "high_price": 1325.63, "last_price": 1325.63, "low_price": 1270.41, "month": "04", "start_price": 1277.3, "total_price": 31808750, "volume": 256989, "volume_price": 1911765, "year": "2020", "dividend_ratio": 0.38, "pbr": 2.0, "per": 62.29}, {"date": "20200417", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 29.18, "fluc_ratio": 2.2, "high_price": 1355.04, "last_price": 1354.81, "low_price": 1335.69, "month": "04", "start_price": 1341.35, "total_price": 32510150, "volume": 281581, "volume_price": 1837679, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.05, "per": 63.68}, {"date": "20200420", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.71, "fluc_ratio": 0.35, "high_price": 1375.77, "last_price": 1359.52, "low_price": 1354.35, "month": "04", "start_price": 1363.76, "total_price": 32623784, "volume": 313276, "volume_price": 1976850, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.05, "per": 63.89}, {"date": "20200421", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.78, "fluc_ratio": -1.9, "high_price": 1367.77, "last_price": 1333.74, "low_price": 1265.75, "month": "04", "start_price": 1352.38, "total_price": 32250023, "volume": 475052, "volume_price": 2911541, "year": "2020", "dividend_ratio": 0.38, "pbr": 2.02, "per": 61.91}, {"date": "20200422", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.14, "fluc_ratio": 1.06, "high_price": 1348.5, "last_price": 1347.88, "low_price": 1303.65, "month": "04", "start_price": 1310.01, "total_price": 32658546, "volume": 327868, "volume_price": 1990680, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.04, "per": 62.7}, {"date": "20200423", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 28.89, "fluc_ratio": 2.14, "high_price": 1377.21, "last_price": 1376.77, "low_price": 1359.68, "month": "04", "start_price": 1366.12, "total_price": 33390344, "volume": 375923, "volume_price": 2358843, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.09, "per": 64.11}, {"date": "20200424", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.51, "fluc_ratio": -1.85, "high_price": 1378.59, "last_price": 1351.26, "low_price": 1339.08, "month": "04", "start_price": 1370.84, "total_price": 32786225, "volume": 382749, "volume_price": 1838266, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.05, "per": 62.95}, {"date": "20200427", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.33, "fluc_ratio": 1.95, "high_price": 1377.78, "last_price": 1377.59, "low_price": 1360.49, "month": "04", "start_price": 1363.41, "total_price": 33386276, "volume": 413525, "volume_price": 1340964, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.09, "per": 64.41}, {"date": "20200428", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.93, "fluc_ratio": 0.07, "high_price": 1389.95, "last_price": 1378.52, "low_price": 1359.63, "month": "04", "start_price": 1387.85, "total_price": 33411637, "volume": 260588, "volume_price": 1362313, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.09, "per": 64.47}, {"date": "20200429", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.56, "fluc_ratio": -0.04, "high_price": 1386.63, "last_price": 1377.96, "low_price": 1375.1, "month": "04", "start_price": 1382.17, "total_price": 33436007, "volume": 260841, "volume_price": 1352156, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.1, "per": 64.51}, {"date": "20200504", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.35, "fluc_ratio": -0.1, "high_price": 1389.82, "last_price": 1376.61, "low_price": 1358.82, "month": "05", "start_price": 1363.99, "total_price": 26042137, "volume": 116791, "volume_price": 671563, "year": "2020", "dividend_ratio": 0.43, "pbr": 1.81, "per": 2477.34}, {"date": "20200506", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.22, "fluc_ratio": 2.2, "high_price": 1406.83, "last_price": 1406.83, "low_price": 1387.48, "month": "05", "start_price": 1392.12, "total_price": 26454032, "volume": 168537, "volume_price": 854658, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.88, "per": "-"}, {"date": "20200507", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 31, "fluc_ratio": 2.2, "high_price": 1439.04, "last_price": 1437.83, "low_price": 1408.96, "month": "05", "start_price": 1411.14, "total_price": 27048874, "volume": 252358, "volume_price": 1287100, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.92, "per": "-"}, {"date": "20200508", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 29.6, "fluc_ratio": 2.06, "high_price": 1467.64, "last_price": 1467.43, "low_price": 1450.7, "month": "05", "start_price": 1453.02, "total_price": 27609309, "volume": 228312, "volume_price": 1220652, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.96, "per": "-"}, {"date": "20200511", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.63, "fluc_ratio": 0.32, "high_price": 1480.34, "last_price": 1472.06, "low_price": 1449.95, "month": "05", "start_price": 1476.75, "total_price": 27819762, "volume": 227319, "volume_price": 1207136, "year": "2020", "dividend_ratio": 0.38, "pbr": 1.97, "per": "-"}, {"date": "20200512", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.21, "fluc_ratio": 0.15, "high_price": 1480.48, "last_price": 1474.27, "low_price": 1443.62, "month": "05", "start_price": 1477.71, "total_price": 27711364, "volume": 211400, "volume_price": 1278225, "year": "2020", "dividend_ratio": 0.38, "pbr": 1.96, "per": "-"}, {"date": "20200513", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.6, "fluc_ratio": 0.72, "high_price": 1484.87, "last_price": 1484.87, "low_price": 1456.06, "month": "05", "start_price": 1458.07, "total_price": 27913304, "volume": 190790, "volume_price": 1037350, "year": "2020", "dividend_ratio": 0.38, "pbr": 1.97, "per": "-"}, {"date": "20200514", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.27, "fluc_ratio": 0.22, "high_price": 1494.44, "last_price": 1488.14, "low_price": 1472.9, "month": "05", "start_price": 1479.81, "total_price": 27974753, "volume": 248141, "volume_price": 1695440, "year": "2020", "dividend_ratio": 0.38, "pbr": 1.98, "per": "-"}, {"date": "20200515", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.9, "fluc_ratio": -0.26, "high_price": 1503.72, "last_price": 1484.24, "low_price": 1472.52, "month": "05", "start_price": 1503.14, "total_price": 27892050, "volume": 186458, "volume_price": 1591261, "year": "2020", "dividend_ratio": 0.38, "pbr": 1.97, "per": "-"}, {"date": "20200518", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.04, "fluc_ratio": 0.47, "high_price": 1499.73, "last_price": 1491.28, "low_price": 1477.35, "month": "05", "start_price": 1489.18, "total_price": 27969178, "volume": 336371, "volume_price": 1712919, "year": "2020", "dividend_ratio": 0.38, "pbr": 1.99, "per": "-"}, {"date": "20200519", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.7, "fluc_ratio": 0.25, "high_price": 1497.79, "last_price": 1494.98, "low_price": 1472.94, "month": "05", "start_price": 1497.79, "total_price": 28131276, "volume": 342533, "volume_price": 1587368, "year": "2020", "dividend_ratio": 0.38, "pbr": 1.99, "per": "-"}, {"date": "20200520", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 35.33, "fluc_ratio": 2.36, "high_price": 1530.31, "last_price": 1530.31, "low_price": 1497.12, "month": "05", "start_price": 1497.4, "total_price": 28610930, "volume": 396009, "volume_price": 1819176, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.04, "per": "-"}, {"date": "20200521", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.59, "fluc_ratio": 1.02, "high_price": 1547.28, "last_price": 1545.9, "low_price": 1535.14, "month": "05", "start_price": 1543, "total_price": 28895541, "volume": 304609, "volume_price": 1575913, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.06, "per": "-"}, {"date": "20200522", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.84, "fluc_ratio": -0.96, "high_price": 1554.12, "last_price": 1531.06, "low_price": 1511.92, "month": "05", "start_price": 1549.74, "total_price": 28587980, "volume": 261115, "volume_price": 1406253, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.04, "per": "-"}, {"date": "20200525", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.76, "fluc_ratio": 1.42, "high_price": 1552.82, "last_price": 1552.82, "low_price": 1526.88, "month": "05", "start_price": 1538.36, "total_price": 28849559, "volume": 315202, "volume_price": 1385173, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.07, "per": "-"}, {"date": "20200526", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.42, "fluc_ratio": 1.25, "high_price": 1572.47, "last_price": 1572.24, "low_price": 1551.04, "month": "05", "start_price": 1560.92, "total_price": 29216113, "volume": 317265, "volume_price": 1493416, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.09, "per": "-"}, {"date": "20200527", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.64, "fluc_ratio": -0.36, "high_price": 1581.09, "last_price": 1566.6, "low_price": 1560.88, "month": "05", "start_price": 1575.51, "total_price": 29114182, "volume": 323265, "volume_price": 1515030, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.09, "per": "-"}, {"date": "20200528", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -38.55, "fluc_ratio": -2.46, "high_price": 1576.98, "last_price": 1528.05, "low_price": 1490.89, "month": "05", "start_price": 1575.27, "total_price": 28411256, "volume": 334142, "volume_price": 1510707, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.04, "per": "-"}, {"date": "20200529", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.49, "fluc_ratio": -0.23, "high_price": 1535.78, "last_price": 1524.56, "low_price": 1501.16, "month": "05", "start_price": 1518.94, "total_price": 28364821, "volume": 158436, "volume_price": 833959, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.03, "per": "-"}, {"date": "20200601", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 37.24, "fluc_ratio": 2.44, "high_price": 1561.8, "last_price": 1561.8, "low_price": 1532.98, "month": "06", "start_price": 1534.08, "total_price": 29062726, "volume": 200404, "volume_price": 1130625, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.08, "per": "-"}, {"date": "20200602", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.42, "fluc_ratio": 1.05, "high_price": 1578.59, "last_price": 1578.22, "low_price": 1561.65, "month": "06", "start_price": 1567.79, "total_price": 29393002, "volume": 274711, "volume_price": 995568, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.1, "per": "-"}, {"date": "20200603", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.09, "fluc_ratio": -0.89, "high_price": 1589.06, "last_price": 1564.13, "low_price": 1561.09, "month": "06", "start_price": 1586.95, "total_price": 29151578, "volume": 345924, "volume_price": 1367714, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.07, "per": "-"}, {"date": "20200604", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.27, "fluc_ratio": 0.66, "high_price": 1574.4, "last_price": 1574.4, "low_price": 1554.35, "month": "06", "start_price": 1573.81, "total_price": 29355451, "volume": 245951, "volume_price": 1027403, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.08, "per": "-"}, {"date": "20200605", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.37, "fluc_ratio": 0.66, "high_price": 1585.99, "last_price": 1584.77, "low_price": 1565.15, "month": "06", "start_price": 1577.57, "total_price": 29531022, "volume": 194605, "volume_price": 1030301, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.1, "per": "-"}, {"date": "20200608", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.41, "fluc_ratio": 0.34, "high_price": 1593.2, "last_price": 1590.18, "low_price": 1571.78, "month": "06", "start_price": 1590.8, "total_price": 29612670, "volume": 247869, "volume_price": 1054555, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.11, "per": "-"}, {"date": "20200609", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.32, "fluc_ratio": -0.27, "high_price": 1601.17, "last_price": 1585.86, "low_price": 1573.25, "month": "06", "start_price": 1596.69, "total_price": 29546400, "volume": 300751, "volume_price": 1320439, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.1, "per": "-"}, {"date": "20200610", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.57, "fluc_ratio": 0.35, "high_price": 1593.12, "last_price": 1591.43, "low_price": 1577.7, "month": "06", "start_price": 1588.56, "total_price": 29844952, "volume": 340214, "volume_price": 1513022, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.11, "per": "-"}, {"date": "20200611", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.62, "fluc_ratio": -0.16, "high_price": 1609.34, "last_price": 1588.81, "low_price": 1577.26, "month": "06", "start_price": 1597.75, "total_price": 29799600, "volume": 257592, "volume_price": 1410741, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.1, "per": "-"}, {"date": "20200612", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -26.48, "fluc_ratio": -1.67, "high_price": 1563.8, "last_price": 1562.33, "low_price": 1504.74, "month": "06", "start_price": 1507.01, "total_price": 29309235, "volume": 204861, "volume_price": 1250297, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.07, "per": "-"}, {"date": "20200615", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -120.73, "fluc_ratio": -7.73, "high_price": 1565.97, "last_price": 1441.6, "low_price": 1441.6, "month": "06", "start_price": 1563.92, "total_price": 27044067, "volume": 303018, "volume_price": 1686234, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.91, "per": "-"}, {"date": "20200616", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 83.88, "fluc_ratio": 5.82, "high_price": 1525.48, "last_price": 1525.48, "low_price": 1483.25, "month": "06", "start_price": 1490.2, "total_price": 28617997, "volume": 193276, "volume_price": 1065374, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.02, "per": "-"}, {"date": "20200617", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.05, "fluc_ratio": -0.59, "high_price": 1536.74, "last_price": 1516.43, "low_price": 1477.95, "month": "06", "start_price": 1512.95, "total_price": 28455848, "volume": 196934, "volume_price": 1009710, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.01, "per": "-"}, {"date": "20200618", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.58, "fluc_ratio": 0.3, "high_price": 1529.05, "last_price": 1521.01, "low_price": 1507.51, "month": "06", "start_price": 1520.79, "total_price": 28490190, "volume": 201534, "volume_price": 1069458, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.02, "per": "-"}, {"date": "20200619", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.71, "fluc_ratio": 0.84, "high_price": 1538.82, "last_price": 1533.72, "low_price": 1514.78, "month": "06", "start_price": 1537.64, "total_price": 28729120, "volume": 303951, "volume_price": 1602427, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.03, "per": "-"}, {"date": "20200622", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.35, "fluc_ratio": -0.15, "high_price": 1540.97, "last_price": 1531.37, "low_price": 1521.82, "month": "06", "start_price": 1536.28, "total_price": 28729989, "volume": 279517, "volume_price": 1192008, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.03, "per": "-"}, {"date": "20200623", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.71, "fluc_ratio": 0.37, "high_price": 1555.73, "last_price": 1537.08, "low_price": 1519.77, "month": "06", "start_price": 1543.6, "total_price": 28845229, "volume": 187187, "volume_price": 1157028, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.04, "per": "-"}, {"date": "20200624", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.33, "fluc_ratio": 1.52, "high_price": 1561.99, "last_price": 1560.41, "low_price": 1548.41, "month": "06", "start_price": 1551.12, "total_price": 29283683, "volume": 221745, "volume_price": 1876478, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.07, "per": "-"}, {"date": "20200625", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.39, "fluc_ratio": -0.79, "high_price": 1557.22, "last_price": 1548.02, "low_price": 1533.53, "month": "06", "start_price": 1544.14, "total_price": 29061537, "volume": 240385, "volume_price": 2249520, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.06, "per": "-"}, {"date": "20200626", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.4, "fluc_ratio": -0.41, "high_price": 1563.91, "last_price": 1541.62, "low_price": 1526.09, "month": "06", "start_price": 1563.58, "total_price": 28945805, "volume": 225366, "volume_price": 1391157, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.05, "per": "-"}, {"date": "20200629", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -42.06, "fluc_ratio": -2.73, "high_price": 1532.57, "last_price": 1499.56, "low_price": 1494.72, "month": "06", "start_price": 1523.93, "total_price": 29344704, "volume": 213951, "volume_price": 1303745, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.06, "per": 6325.23}, {"date": "20200630", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.28, "fluc_ratio": 0.49, "high_price": 1525.61, "last_price": 1506.84, "low_price": 1496.26, "month": "06", "start_price": 1523.38, "total_price": 29484765, "volume": 203703, "volume_price": 1094555, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.07, "per": 6356.76}, {"date": "20200701", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.45, "fluc_ratio": -0.76, "high_price": 1525.22, "last_price": 1495.39, "low_price": 1491.96, "month": "07", "start_price": 1520.21, "total_price": 29265485, "volume": 169037, "volume_price": 1024091, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.05, "per": 6308.51}, {"date": "20200702", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 34.4, "fluc_ratio": 2.3, "high_price": 1529.79, "last_price": 1529.79, "low_price": 1503.76, "month": "07", "start_price": 1506.75, "total_price": 29936865, "volume": 179034, "volume_price": 1054558, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.1, "per": 6453.62}, {"date": "20200703", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 22.33, "fluc_ratio": 1.46, "high_price": 1552.12, "last_price": 1552.12, "low_price": 1528.54, "month": "07", "start_price": 1536.49, "total_price": 30562764, "volume": 166631, "volume_price": 1050852, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.14, "per": 6490.55}, {"date": "20200706", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.55, "fluc_ratio": 0.87, "high_price": 1565.76, "last_price": 1565.67, "low_price": 1547.44, "month": "07", "start_price": 1556.1, "total_price": 31012822, "volume": 168485, "volume_price": 1285008, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.16, "per": 6547.3}, {"date": "20200707", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.08, "fluc_ratio": -0.2, "high_price": 1574.75, "last_price": 1562.59, "low_price": 1549.73, "month": "07", "start_price": 1574.75, "total_price": 30970540, "volume": 183374, "volume_price": 1198494, "year": "2020", "dividend_ratio": 0.33, "pbr": 2.16, "per": 1604.49}, {"date": "20200708", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.4, "fluc_ratio": 0.99, "high_price": 1577.99, "last_price": 1577.99, "low_price": 1556.39, "month": "07", "start_price": 1563.32, "total_price": 31278647, "volume": 183417, "volume_price": 1127929, "year": "2020", "dividend_ratio": 0.33, "pbr": 2.19, "per": 1620.41}, {"date": "20200709", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 22.55, "fluc_ratio": 1.43, "high_price": 1601.76, "last_price": 1600.54, "low_price": 1584.17, "month": "07", "start_price": 1586.79, "total_price": 31736895, "volume": 324692, "volume_price": 2015111, "year": "2020", "dividend_ratio": 0.33, "pbr": 2.22, "per": 1644.04}, {"date": "20200710", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.02, "fluc_ratio": -0.13, "high_price": 1604.86, "last_price": 1598.52, "low_price": 1587.85, "month": "07", "start_price": 1601.46, "total_price": 31718997, "volume": 230379, "volume_price": 1801405, "year": "2020", "dividend_ratio": 0.33, "pbr": 2.22, "per": 1643.02}, {"date": "20200713", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.57, "fluc_ratio": 1.6, "high_price": 1624.13, "last_price": 1624.09, "low_price": 1600.99, "month": "07", "start_price": 1610.71, "total_price": 32333632, "volume": 193501, "volume_price": 1728154, "year": "2020", "dividend_ratio": 0.32, "pbr": 2.26, "per": 1675.09}, {"date": "20200714", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.37, "fluc_ratio": -0.95, "high_price": 1621.64, "last_price": 1608.72, "low_price": 1602.72, "month": "07", "start_price": 1614.49, "total_price": 32051626, "volume": 244524, "volume_price": 2022088, "year": "2020", "dividend_ratio": 0.32, "pbr": 2.24, "per": 1660.74}, {"date": "20200715", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.46, "fluc_ratio": 0.4, "high_price": 1622.07, "last_price": 1615.18, "low_price": 1603, "month": "07", "start_price": 1622.07, "total_price": 32185684, "volume": 190680, "volume_price": 1278766, "year": "2020", "dividend_ratio": 0.32, "pbr": 2.25, "per": 1667.78}, {"date": "20200716", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.19, "fluc_ratio": -0.63, "high_price": 1621.83, "last_price": 1604.99, "low_price": 1594.62, "month": "07", "start_price": 1621.83, "total_price": 32258550, "volume": 268169, "volume_price": 1777529, "year": "2020", "dividend_ratio": 0.32, "pbr": 2.24, "per": 1657.27}, {"date": "20200717", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.2, "fluc_ratio": 0.7, "high_price": 1616.69, "last_price": 1616.19, "low_price": 1603.44, "month": "07", "start_price": 1607.82, "total_price": 32514946, "volume": 214516, "volume_price": 1383282, "year": "2020", "dividend_ratio": 0.32, "pbr": 2.27, "per": 1213.97}, {"date": "20200720", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.35, "fluc_ratio": -0.21, "high_price": 1620.55, "last_price": 1612.84, "low_price": 1597.24, "month": "07", "start_price": 1620.15, "total_price": 32595710, "volume": 240473, "volume_price": 1320528, "year": "2020", "dividend_ratio": 0.32, "pbr": 2.27, "per": 1211.94}, {"date": "20200721", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.69, "fluc_ratio": 1.16, "high_price": 1631.75, "last_price": 1631.53, "low_price": 1619.17, "month": "07", "start_price": 1622.01, "total_price": 32973721, "volume": 291797, "volume_price": 1330641, "year": "2020", "dividend_ratio": 0.31, "pbr": 2.3, "per": 1226.03}, {"date": "20200722", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.16, "fluc_ratio": 0.93, "high_price": 1647.8, "last_price": 1646.69, "low_price": 1622.32, "month": "07", "start_price": 1634.06, "total_price": 33283163, "volume": 189050, "volume_price": 1267861, "year": "2020", "dividend_ratio": 0.31, "pbr": 2.32, "per": 1237.48}, {"date": "20200723", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.8, "fluc_ratio": 0.41, "high_price": 1655.83, "last_price": 1653.49, "low_price": 1636.26, "month": "07", "start_price": 1648.85, "total_price": 33418684, "volume": 197558, "volume_price": 1737661, "year": "2020", "dividend_ratio": 0.31, "pbr": 2.33, "per": 1242.61}, {"date": "20200724", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.16, "fluc_ratio": -0.55, "high_price": 1661.77, "last_price": 1644.33, "low_price": 1624.58, "month": "07", "start_price": 1642.1, "total_price": 33233333, "volume": 192253, "volume_price": 2029552, "year": "2020", "dividend_ratio": 0.31, "pbr": 2.32, "per": 1235.76}, {"date": "20200727", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.04, "fluc_ratio": 1.04, "high_price": 1669.04, "last_price": 1661.37, "low_price": 1649.38, "month": "07", "start_price": 1649.38, "total_price": 33532051, "volume": 203660, "volume_price": 1628683, "year": "2020", "dividend_ratio": 0.31, "pbr": 2.35, "per": 1029.06}, {"date": "20200728", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.76, "fluc_ratio": 0.53, "high_price": 1681.84, "last_price": 1670.13, "low_price": 1658.71, "month": "07", "start_price": 1675.91, "total_price": 33713569, "volume": 229754, "volume_price": 1678957, "year": "2020", "dividend_ratio": 0.31, "pbr": 2.36, "per": 1034.53}, {"date": "20200729", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.11, "fluc_ratio": 0.13, "high_price": 1677, "last_price": 1672.24, "low_price": 1664.23, "month": "07", "start_price": 1670.2, "total_price": 33890213, "volume": 150710, "volume_price": 1466179, "year": "2020", "dividend_ratio": 0.31, "pbr": 2.36, "per": 1035.86}, {"date": "20200730", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.21, "fluc_ratio": 1.03, "high_price": 1689.72, "last_price": 1689.45, "low_price": 1674.08, "month": "07", "start_price": 1683.9, "total_price": 34440432, "volume": 165417, "volume_price": 2237905, "year": "2020", "dividend_ratio": 0.31, "pbr": 2.39, "per": 888.33}, {"date": "20200731", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.98, "fluc_ratio": -0.29, "high_price": 1699.61, "last_price": 1684.47, "low_price": 1681.96, "month": "07", "start_price": 1698.11, "total_price": 34339102, "volume": 152406, "volume_price": 1600540, "year": "2020", "dividend_ratio": 0.31, "pbr": 2.4, "per": 767.85}, {"date": "20200803", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 33.72, "fluc_ratio": 2, "high_price": 1718.33, "last_price": 1718.19, "low_price": 1696.83, "month": "08", "start_price": 1702.47, "total_price": 35002431, "volume": 244787, "volume_price": 1889099, "year": "2020", "dividend_ratio": 0.3, "pbr": 2.45, "per": 712.05}, {"date": "20200804", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.97, "fluc_ratio": 0.93, "high_price": 1734.6, "last_price": 1734.16, "low_price": 1719.58, "month": "08", "start_price": 1730.41, "total_price": 35355310, "volume": 234089, "volume_price": 2033981, "year": "2020", "dividend_ratio": 0.3, "pbr": 2.47, "per": 719.22}, {"date": "20200805", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.7, "fluc_ratio": 0.79, "high_price": 1749.27, "last_price": 1747.86, "low_price": 1732.73, "month": "08", "start_price": 1736.03, "total_price": 35670219, "volume": 269829, "volume_price": 1575206, "year": "2020", "dividend_ratio": 0.3, "pbr": 2.49, "per": 1455.91}, {"date": "20200806", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.9, "fluc_ratio": 0.28, "high_price": 1759.99, "last_price": 1752.76, "low_price": 1741.35, "month": "08", "start_price": 1754.94, "total_price": 35976836, "volume": 363311, "volume_price": 2446810, "year": "2020", "dividend_ratio": 0.3, "pbr": 2.5, "per": 1459.99}, {"date": "20200807", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.24, "fluc_ratio": -0.13, "high_price": 1765.02, "last_price": 1750.52, "low_price": 1740.18, "month": "08", "start_price": 1763.65, "total_price": 35956573, "volume": 228240, "volume_price": 1747445, "year": "2020", "dividend_ratio": 0.29, "pbr": 2.5, "per": 1308.04}, {"date": "20200810", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 22.97, "fluc_ratio": 1.31, "high_price": 1774.06, "last_price": 1773.49, "low_price": 1746.24, "month": "08", "start_price": 1755.32, "total_price": 36351973, "volume": 229459, "volume_price": 1676914, "year": "2020", "dividend_ratio": 0.29, "pbr": 2.54, "per": 1004.75}, {"date": "20200811", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.75, "fluc_ratio": 0.49, "high_price": 1782.67, "last_price": 1782.24, "low_price": 1770.17, "month": "08", "start_price": 1772.47, "total_price": 36528899, "volume": 256167, "volume_price": 1891089, "year": "2020", "dividend_ratio": 0.29, "pbr": 2.55, "per": 1009.71}, {"date": "20200812", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -35.37, "fluc_ratio": -1.98, "high_price": 1777.71, "last_price": 1746.87, "low_price": 1731.08, "month": "08", "start_price": 1777.01, "total_price": 35923884, "volume": 256858, "volume_price": 2439089, "year": "2020", "dividend_ratio": 0.3, "pbr": 2.5, "per": 989.86}, {"date": "20200813", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.15, "fluc_ratio": 0.18, "high_price": 1766.38, "last_price": 1750.02, "low_price": 1744.77, "month": "08", "start_price": 1764.85, "total_price": 35990025, "volume": 248817, "volume_price": 1874328, "year": "2020", "dividend_ratio": 0.29, "pbr": 2.51, "per": 888.59}, {"date": "20200814", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -27, "fluc_ratio": -1.54, "high_price": 1751.16, "last_price": 1723.02, "low_price": 1705.25, "month": "08", "start_price": 1751.16, "total_price": 35474559, "volume": 235426, "volume_price": 1719579, "year": "2020", "dividend_ratio": 0.3, "pbr": 2.47, "per": 875.84}, {"date": "20200818", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -75.26, "fluc_ratio": -4.37, "high_price": 1726.33, "last_price": 1647.76, "low_price": 1636.39, "month": "08", "start_price": 1718.97, "total_price": 33846356, "volume": 308799, "volume_price": 2305239, "year": "2020", "dividend_ratio": 0.31, "pbr": 2.37, "per": 958.4}, {"date": "20200819", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 46.36, "fluc_ratio": 2.81, "high_price": 1694.33, "last_price": 1694.12, "low_price": 1657.89, "month": "08", "start_price": 1664.34, "total_price": 34798385, "volume": 276773, "volume_price": 1874276, "year": "2020", "dividend_ratio": 0.3, "pbr": 2.43, "per": 985.36}, {"date": "20200820", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -58.37, "fluc_ratio": -3.45, "high_price": 1704.69, "last_price": 1635.75, "low_price": 1619.86, "month": "08", "start_price": 1697.44, "total_price": 33141881, "volume": 316644, "volume_price": 2353366, "year": "2020", "dividend_ratio": 0.31, "pbr": 2.35, "per": 951.43}, {"date": "20200821", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.47, "fluc_ratio": 1.25, "high_price": 1663.84, "last_price": 1656.22, "low_price": 1616.86, "month": "08", "start_price": 1656.92, "total_price": 33570982, "volume": 270240, "volume_price": 1912513, "year": "2020", "dividend_ratio": 0.31, "pbr": 2.38, "per": 963.57}, {"date": "20200824", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.5, "fluc_ratio": 1.54, "high_price": 1681.81, "last_price": 1681.72, "low_price": 1633.38, "month": "08", "start_price": 1658.74, "total_price": 34104194, "volume": 245836, "volume_price": 1798082, "year": "2020", "dividend_ratio": 0.31, "pbr": 2.42, "per": 978.53}, {"date": "20200825", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 63.84, "fluc_ratio": 3.8, "high_price": 1745.67, "last_price": 1745.56, "low_price": 1691.91, "month": "08", "start_price": 1693.61, "total_price": 35385320, "volume": 257250, "volume_price": 2361470, "year": "2020", "dividend_ratio": 0.29, "pbr": 2.51, "per": 1015.68}, {"date": "20200826", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.67, "fluc_ratio": 0.73, "high_price": 1763.28, "last_price": 1758.23, "low_price": 1728.52, "month": "08", "start_price": 1752.8, "total_price": 35658207, "volume": 350087, "volume_price": 3866596, "year": "2020", "dividend_ratio": 0.29, "pbr": 2.53, "per": 1023.11}, {"date": "20200827", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.59, "fluc_ratio": 0.6, "high_price": 1779.48, "last_price": 1768.82, "low_price": 1755.92, "month": "08", "start_price": 1761.01, "total_price": 35877097, "volume": 414309, "volume_price": 4247033, "year": "2020", "dividend_ratio": 0.29, "pbr": 2.54, "per": 1029.3}, {"date": "20200828", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.23, "fluc_ratio": 0.07, "high_price": 1790.08, "last_price": 1770.05, "low_price": 1767.54, "month": "08", "start_price": 1779.29, "total_price": 35919468, "volume": 378569, "volume_price": 3908919, "year": "2020", "dividend_ratio": 0.29, "pbr": 2.55, "per": 1030.54}, {"date": "20200831", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.73, "fluc_ratio": 1.34, "high_price": 1804.05, "last_price": 1793.78, "low_price": 1780.67, "month": "08", "start_price": 1782.16, "total_price": 36420115, "volume": 301254, "volume_price": 2925011, "year": "2020", "dividend_ratio": 0.29, "pbr": 2.58, "per": 1044.69}, {"date": "20200901", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.53, "fluc_ratio": 0.53, "high_price": 1809.83, "last_price": 1803.31, "low_price": 1788.6, "month": "09", "start_price": 1796.58, "total_price": 36626469, "volume": 285421, "volume_price": 1908766, "year": "2020", "dividend_ratio": 0.28, "pbr": 2.59, "per": 1050.31}, {"date": "20200902", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 29.3, "fluc_ratio": 1.62, "high_price": 1832.61, "last_price": 1832.61, "low_price": 1811.52, "month": "09", "start_price": 1815.42, "total_price": 37180582, "volume": 280432, "volume_price": 2140297, "year": "2020", "dividend_ratio": 0.28, "pbr": 2.64, "per": 1067.45}, {"date": "20200903", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.07, "fluc_ratio": 0.71, "high_price": 1846.18, "last_price": 1845.68, "low_price": 1834.5, "month": "09", "start_price": 1838.59, "total_price": 37484423, "volume": 239253, "volume_price": 1880428, "year": "2020", "dividend_ratio": 0.28, "pbr": 2.66, "per": 1075.86}, {"date": "20200904", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.04, "fluc_ratio": -1.36, "high_price": 1824.01, "last_price": 1820.64, "low_price": 1770.66, "month": "09", "start_price": 1770.66, "total_price": 36972412, "volume": 235170, "volume_price": 2084289, "year": "2020", "dividend_ratio": 0.28, "pbr": 2.62, "per": 1061.35}, {"date": "20200907", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 31.45, "fluc_ratio": 1.73, "high_price": 1852.09, "last_price": 1852.09, "low_price": 1807.58, "month": "09", "start_price": 1825.7, "total_price": 37621353, "volume": 311379, "volume_price": 2672244, "year": "2020", "dividend_ratio": 0.28, "pbr": 2.67, "per": 1079.68}, {"date": "20200908", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.74, "fluc_ratio": 0.04, "high_price": 1871.2, "last_price": 1852.83, "low_price": 1838.66, "month": "09", "start_price": 1863.89, "total_price": 37655371, "volume": 413244, "volume_price": 3092555, "year": "2020", "dividend_ratio": 0.28, "pbr": 2.67, "per": 1080.4}, {"date": "20200909", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.98, "fluc_ratio": -0.81, "high_price": 1852.86, "last_price": 1837.85, "low_price": 1817.66, "month": "09", "start_price": 1820.43, "total_price": 37371663, "volume": 317350, "volume_price": 2230038, "year": "2020", "dividend_ratio": 0.28, "pbr": 2.65, "per": 1072.43}, {"date": "20200910", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.03, "fluc_ratio": 1.36, "high_price": 1862.88, "last_price": 1862.88, "low_price": 1844.65, "month": "09", "start_price": 1860.62, "total_price": 38391802, "volume": 265838, "volume_price": 1745899, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.62, "per": 570.97}, {"date": "20200911", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.6, "fluc_ratio": 0.73, "high_price": 1878.43, "last_price": 1876.48, "low_price": 1848.55, "month": "09", "start_price": 1857.71, "total_price": 38818508, "volume": 407784, "volume_price": 2352483, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.64, "per": 714.7}, {"date": "20200914", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.77, "fluc_ratio": 0.95, "high_price": 1895.19, "last_price": 1894.25, "low_price": 1874.12, "month": "09", "start_price": 1886.73, "total_price": 39163373, "volume": 287147, "volume_price": 1630535, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.66, "per": 721.49}, {"date": "20200915", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.25, "fluc_ratio": 1.02, "high_price": 1914.02, "last_price": 1913.5, "low_price": 1892.54, "month": "09", "start_price": 1902.96, "total_price": 39568378, "volume": 363589, "volume_price": 2522793, "year": "2020", "dividend_ratio": 0.26, "pbr": 2.69, "per": 728.88}, {"date": "20200916", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.83, "fluc_ratio": -0.98, "high_price": 1919.79, "last_price": 1894.67, "low_price": 1883.93, "month": "09", "start_price": 1917.26, "total_price": 39184120, "volume": 503667, "volume_price": 2282497, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.66, "per": 721.75}, {"date": "20200917", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.44, "fluc_ratio": -0.97, "high_price": 1904.26, "last_price": 1876.23, "low_price": 1871.77, "month": "09", "start_price": 1901.94, "total_price": 38817762, "volume": 637171, "volume_price": 2839076, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.64, "per": 715}, {"date": "20200918", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.59, "fluc_ratio": 0.08, "high_price": 1890.41, "last_price": 1877.82, "low_price": 1854.56, "month": "09", "start_price": 1879.69, "total_price": 38886440, "volume": 263138, "volume_price": 1538153, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.64, "per": 716.23}, {"date": "20200921", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -51.81, "fluc_ratio": -2.76, "high_price": 1891.84, "last_price": 1826.01, "low_price": 1808.76, "month": "09", "start_price": 1881.04, "total_price": 37823935, "volume": 384807, "volume_price": 1985017, "year": "2020", "dividend_ratio": 0.28, "pbr": 2.57, "per": 696.66}, {"date": "20200922", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -32.75, "fluc_ratio": -1.79, "high_price": 1832.32, "last_price": 1793.26, "low_price": 1775.65, "month": "09", "start_price": 1829.09, "total_price": 37151528, "volume": 311653, "volume_price": 2079102, "year": "2020", "dividend_ratio": 0.28, "pbr": 2.52, "per": 684.27}, {"date": "20200923", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.58, "fluc_ratio": 0.2, "high_price": 1826.65, "last_price": 1796.84, "low_price": 1741.4, "month": "09", "start_price": 1825.88, "total_price": 37374014, "volume": 329322, "volume_price": 1977553, "year": "2020", "dividend_ratio": 0.28, "pbr": 2.53, "per": 685.78}, {"date": "20200924", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -67.93, "fluc_ratio": -3.78, "high_price": 1775.21, "last_price": 1728.91, "low_price": 1715.19, "month": "09", "start_price": 1758.14, "total_price": 36047068, "volume": 398273, "volume_price": 2485147, "year": "2020", "dividend_ratio": 0.29, "pbr": 2.43, "per": 477.24}, {"date": "20200925", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.51, "fluc_ratio": 0.84, "high_price": 1765.48, "last_price": 1743.42, "low_price": 1712.87, "month": "09", "start_price": 1751.84, "total_price": 36340620, "volume": 547580, "volume_price": 2438501, "year": "2020", "dividend_ratio": 0.29, "pbr": 2.45, "per": 481.35}, {"date": "20200928", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 59.26, "fluc_ratio": 3.4, "high_price": 1802.99, "last_price": 1802.68, "low_price": 1764.44, "month": "09", "start_price": 1765.39, "total_price": 37590110, "volume": 481778, "volume_price": 2670459, "year": "2020", "dividend_ratio": 0.28, "pbr": 2.54, "per": 497.86}, {"date": "20200929", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 27.04, "fluc_ratio": 1.5, "high_price": 1831.34, "last_price": 1829.72, "low_price": 1814.35, "month": "09", "start_price": 1819.71, "total_price": 38171347, "volume": 559716, "volume_price": 2445290, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.58, "per": 505.57}, {"date": "20201005", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.84, "fluc_ratio": 1.3, "high_price": 1854.34, "last_price": 1853.56, "low_price": 1820.46, "month": "10", "start_price": 1830.76, "total_price": 38713596, "volume": 357532, "volume_price": 1855556, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.61, "per": 512.66}, {"date": "20201006", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.81, "fluc_ratio": 1.12, "high_price": 1879.14, "last_price": 1874.37, "low_price": 1851.87, "month": "10", "start_price": 1864.73, "total_price": 39149093, "volume": 430731, "volume_price": 2417266, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.64, "per": 518.43}, {"date": "20201007", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.09, "fluc_ratio": 1.13, "high_price": 1896.23, "last_price": 1895.46, "low_price": 1860.22, "month": "10", "start_price": 1861.66, "total_price": 39623163, "volume": 450005, "volume_price": 2763962, "year": "2020", "dividend_ratio": 0.26, "pbr": 2.67, "per": 524.22}, {"date": "20201008", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.76, "fluc_ratio": 0.3, "high_price": 1909.76, "last_price": 1901.22, "low_price": 1892.04, "month": "10", "start_price": 1908.04, "total_price": 39775410, "volume": 486848, "volume_price": 3041965, "year": "2020", "dividend_ratio": 0.26, "pbr": 2.68, "per": 526.19}, {"date": "20201012", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.13, "fluc_ratio": 0.06, "high_price": 1913.56, "last_price": 1902.35, "low_price": 1894.24, "month": "10", "start_price": 1912.3, "total_price": 39113521, "volume": 336773, "volume_price": 2052100, "year": "2020", "dividend_ratio": 0.26, "pbr": 2.68, "per": 526.55}, {"date": "20201013", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.25, "fluc_ratio": 0.07, "high_price": 1914.64, "last_price": 1903.6, "low_price": 1890.81, "month": "10", "start_price": 1914.41, "total_price": 39164868, "volume": 610366, "volume_price": 3561474, "year": "2020", "dividend_ratio": 0.26, "pbr": 2.68, "per": 526.91}, {"date": "20201014", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -22.41, "fluc_ratio": -1.18, "high_price": 1913.81, "last_price": 1881.19, "low_price": 1875.71, "month": "10", "start_price": 1912.15, "total_price": 38711285, "volume": 474913, "volume_price": 2480863, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.65, "per": 520.82}, {"date": "20201015", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -43.72, "fluc_ratio": -2.32, "high_price": 1879.5, "last_price": 1837.47, "low_price": 1810.89, "month": "10", "start_price": 1879.5, "total_price": 37840319, "volume": 493670, "volume_price": 2530456, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.59, "per": 508.85}, {"date": "20201016", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -34.94, "fluc_ratio": -1.9, "high_price": 1849.12, "last_price": 1802.53, "low_price": 1776.21, "month": "10", "start_price": 1839.75, "total_price": 37113108, "volume": 327814, "volume_price": 1804090, "year": "2020", "dividend_ratio": 0.28, "pbr": 2.54, "per": 499.29}, {"date": "20201019", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -24.85, "fluc_ratio": -1.38, "high_price": 1807.7, "last_price": 1777.68, "low_price": 1776.91, "month": "10", "start_price": 1804.06, "total_price": 36669273, "volume": 249211, "volume_price": 1247157, "year": "2020", "dividend_ratio": 0.28, "pbr": 2.51, "per": 492.43}, {"date": "20201020", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.32, "fluc_ratio": 0.19, "high_price": 1785.06, "last_price": 1781, "low_price": 1735.16, "month": "10", "start_price": 1764.84, "total_price": 36772085, "volume": 295213, "volume_price": 1683809, "year": "2020", "dividend_ratio": 0.28, "pbr": 2.52, "per": 493.66}, {"date": "20201021", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.61, "fluc_ratio": 0.37, "high_price": 1792.46, "last_price": 1787.61, "low_price": 1769.95, "month": "10", "start_price": 1790.01, "total_price": 36936149, "volume": 249603, "volume_price": 1541071, "year": "2020", "dividend_ratio": 0.28, "pbr": 2.53, "per": 495.61}, {"date": "20201022", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -33.52, "fluc_ratio": -1.88, "high_price": 1784.26, "last_price": 1754.09, "low_price": 1754.09, "month": "10", "start_price": 1781.4, "total_price": 36259158, "volume": 312062, "volume_price": 1881704, "year": "2020", "dividend_ratio": 0.28, "pbr": 2.48, "per": 486.66}, {"date": "20201023", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.45, "fluc_ratio": -0.2, "high_price": 1765.21, "last_price": 1750.64, "low_price": 1741.37, "month": "10", "start_price": 1765.13, "total_price": 36157481, "volume": 426004, "volume_price": 2385378, "year": "2020", "dividend_ratio": 0.28, "pbr": 2.48, "per": 485.74}, {"date": "20201026", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -84.22, "fluc_ratio": -4.81, "high_price": 1750.62, "last_price": 1666.42, "low_price": 1664.63, "month": "10", "start_price": 1750.27, "total_price": 34376416, "volume": 403402, "volume_price": 1940070, "year": "2020", "dividend_ratio": 0.3, "pbr": 2.36, "per": 462.45}, {"date": "20201027", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.95, "fluc_ratio": 0.36, "high_price": 1700.96, "last_price": 1672.37, "low_price": 1645.14, "month": "10", "start_price": 1656.42, "total_price": 34526494, "volume": 479069, "volume_price": 1825489, "year": "2020", "dividend_ratio": 0.3, "pbr": 2.37, "per": 464.29}, {"date": "20201028", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 50.01, "fluc_ratio": 2.99, "high_price": 1722.38, "last_price": 1722.38, "low_price": 1676.7, "month": "10", "start_price": 1676.7, "total_price": 35558844, "volume": 421060, "volume_price": 1694136, "year": "2020", "dividend_ratio": 0.29, "pbr": 2.44, "per": 478.34}, {"date": "20201029", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.94, "fluc_ratio": 0.81, "high_price": 1736.82, "last_price": 1736.32, "low_price": 1692.9, "month": "10", "start_price": 1692.9, "total_price": 35332216, "volume": 488138, "volume_price": 1748469, "year": "2020", "dividend_ratio": 0.29, "pbr": 2.46, "per": 482.23}, {"date": "20201030", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -37.09, "fluc_ratio": -2.14, "high_price": 1743.31, "last_price": 1699.23, "low_price": 1695.05, "month": "10", "start_price": 1739.41, "total_price": 34859142, "volume": 568842, "volume_price": 2372844, "year": "2020", "dividend_ratio": 0.29, "pbr": 2.41, "per": 466.43}, {"date": "20201102", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 34.74, "fluc_ratio": 2.04, "high_price": 1735.21, "last_price": 1733.97, "low_price": 1694.32, "month": "11", "start_price": 1705.5, "total_price": 35594548, "volume": 370845, "volume_price": 1508255, "year": "2020", "dividend_ratio": 0.28, "pbr": 2.47, "per": 416.38}, {"date": "20201103", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 32.15, "fluc_ratio": 1.85, "high_price": 1772.64, "last_price": 1766.12, "low_price": 1749.07, "month": "11", "start_price": 1749.07, "total_price": 36877038, "volume": 470080, "volume_price": 1974264, "year": "2020", "dividend_ratio": 0.28, "pbr": 2.51, "per": 424.13}, {"date": "20201104", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.68, "fluc_ratio": 0.66, "high_price": 1787.12, "last_price": 1777.8, "low_price": 1762.48, "month": "11", "start_price": 1782.78, "total_price": 37134893, "volume": 419590, "volume_price": 2060616, "year": "2020", "dividend_ratio": 0.28, "pbr": 2.53, "per": 426.99}, {"date": "20201105", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 49.57, "fluc_ratio": 2.79, "high_price": 1828.39, "last_price": 1827.37, "low_price": 1787.56, "month": "11", "start_price": 1790.19, "total_price": 38193261, "volume": 446273, "volume_price": 1993461, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.6, "per": 439}, {"date": "20201106", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.67, "fluc_ratio": -1.02, "high_price": 1843.32, "last_price": 1808.7, "low_price": 1793.3, "month": "11", "start_price": 1840.92, "total_price": 38049272, "volume": 476832, "volume_price": 2888924, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.57, "per": 434.67}, {"date": "20201109", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 39.72, "fluc_ratio": 2.2, "high_price": 1848.42, "last_price": 1848.42, "low_price": 1826.43, "month": "11", "start_price": 1831.52, "total_price": 38873606, "volume": 441993, "volume_price": 2369872, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.64, "per": 419.2}, {"date": "20201110", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.86, "fluc_ratio": -0.75, "high_price": 1840.19, "last_price": 1834.56, "low_price": 1816.53, "month": "11", "start_price": 1836.66, "total_price": 38589283, "volume": 381346, "volume_price": 2669047, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.62, "per": 416.06}, {"date": "20201111", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.73, "fluc_ratio": -0.69, "high_price": 1833.92, "last_price": 1821.83, "low_price": 1801.84, "month": "11", "start_price": 1833.92, "total_price": 38348249, "volume": 487615, "volume_price": 2503454, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.6, "per": 413.45}, {"date": "20201112", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.77, "fluc_ratio": -0.04, "high_price": 1842.13, "last_price": 1821.06, "low_price": 1813.65, "month": "11", "start_price": 1835.82, "total_price": 38361184, "volume": 386191, "volume_price": 2468060, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.6, "per": 413.47}, {"date": "20201113", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.63, "fluc_ratio": -0.09, "high_price": 1823.99, "last_price": 1819.43, "low_price": 1792.66, "month": "11", "start_price": 1819.54, "total_price": 38384585, "volume": 465723, "volume_price": 2835035, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.6, "per": 413.46}, {"date": "20201116", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.2, "fluc_ratio": 0.51, "high_price": 1833.33, "last_price": 1828.63, "low_price": 1818.4, "month": "11", "start_price": 1824.8, "total_price": 38611338, "volume": 365113, "volume_price": 2176480, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.62, "per": 415.64}, {"date": "20201117", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.39, "fluc_ratio": -1.17, "high_price": 1827.78, "last_price": 1807.24, "low_price": 1799.19, "month": "11", "start_price": 1827.12, "total_price": 38179953, "volume": 370470, "volume_price": 2655306, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.59, "per": 410.8}, {"date": "20201118", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 42.63, "fluc_ratio": 2.36, "high_price": 1849.87, "last_price": 1849.87, "low_price": 1814.11, "month": "11", "start_price": 1815.41, "total_price": 38985756, "volume": 552700, "volume_price": 3656417, "year": "2020", "dividend_ratio": 0.27, "pbr": 2.65, "per": 420.56}, {"date": "20201119", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 28.41, "fluc_ratio": 1.54, "high_price": 1880.15, "last_price": 1878.28, "low_price": 1846.79, "month": "11", "start_price": 1850.27, "total_price": 39537742, "volume": 542005, "volume_price": 3709059, "year": "2020", "dividend_ratio": 0.26, "pbr": 2.69, "per": 427.27}, {"date": "20201120", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.17, "fluc_ratio": 0.7, "high_price": 1891.72, "last_price": 1891.45, "low_price": 1878.71, "month": "11", "start_price": 1886.54, "total_price": 40393402, "volume": 509321, "volume_price": 3042290, "year": "2020", "dividend_ratio": 0.26, "pbr": 2.71, "per": 430.32}, {"date": "20201123", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.27, "fluc_ratio": 0.49, "high_price": 1904.22, "last_price": 1900.72, "low_price": 1887.26, "month": "11", "start_price": 1904.22, "total_price": 40607060, "volume": 446252, "volume_price": 3032790, "year": "2020", "dividend_ratio": 0.26, "pbr": 2.72, "per": 432.48}, {"date": "20201124", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.29, "fluc_ratio": 0.59, "high_price": 1918.19, "last_price": 1912.01, "low_price": 1897.66, "month": "11", "start_price": 1906.6, "total_price": 40857676, "volume": 717172, "volume_price": 3732468, "year": "2020", "dividend_ratio": 0.26, "pbr": 2.74, "per": 435.07}, {"date": "20201125", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -39.83, "fluc_ratio": -2.08, "high_price": 1923.56, "last_price": 1872.18, "low_price": 1848.32, "month": "11", "start_price": 1922.77, "total_price": 40464816, "volume": 536171, "volume_price": 3466727, "year": "2020", "dividend_ratio": 0.26, "pbr": 2.68, "per": 426.03}, {"date": "20201126", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.17, "fluc_ratio": 0.86, "high_price": 1890.26, "last_price": 1888.35, "low_price": 1868.53, "month": "11", "start_price": 1878.78, "total_price": 41314266, "volume": 527599, "volume_price": 3169333, "year": "2020", "dividend_ratio": 0.26, "pbr": 2.73, "per": 414.13}, {"date": "20201127", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.65, "fluc_ratio": 0.93, "high_price": 1907.4, "last_price": 1906, "low_price": 1887.03, "month": "11", "start_price": 1887.2, "total_price": 41703976, "volume": 448254, "volume_price": 2420344, "year": "2020", "dividend_ratio": 0.26, "pbr": 2.76, "per": 368.5}, {"date": "20201130", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.81, "fluc_ratio": 0.2, "high_price": 1917.81, "last_price": 1909.81, "low_price": 1904.38, "month": "11", "start_price": 1916.79, "total_price": 41808446, "volume": 442469, "volume_price": 2109253, "year": "2020", "dividend_ratio": 0.26, "pbr": 2.77, "per": 369.48}, {"date": "20201201", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.02, "fluc_ratio": 0.37, "high_price": 1921.42, "last_price": 1916.83, "low_price": 1904.92, "month": "12", "start_price": 1915.52, "total_price": 41969330, "volume": 479213, "volume_price": 2642304, "year": "2020", "dividend_ratio": 0.25, "pbr": 2.78, "per": 370.92}, {"date": "20201202", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.61, "fluc_ratio": 0.34, "high_price": 1926.4, "last_price": 1923.44, "low_price": 1916.74, "month": "12", "start_price": 1925.14, "total_price": 42136233, "volume": 501038, "volume_price": 2390330, "year": "2020", "dividend_ratio": 0.25, "pbr": 2.79, "per": 372.36}, {"date": "20201203", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.56, "fluc_ratio": -0.13, "high_price": 1928.07, "last_price": 1920.88, "low_price": 1912.34, "month": "12", "start_price": 1927.65, "total_price": 42273811, "volume": 703621, "volume_price": 3613618, "year": "2020", "dividend_ratio": 0.25, "pbr": 2.79, "per": 371.94}, {"date": "20201204", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.23, "fluc_ratio": 0.22, "high_price": 1927.48, "last_price": 1925.11, "low_price": 1914.07, "month": "12", "start_price": 1926.97, "total_price": 42370681, "volume": 521321, "volume_price": 3402037, "year": "2020", "dividend_ratio": 0.25, "pbr": 2.8, "per": 348.27}, {"date": "20201207", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.94, "fluc_ratio": 0.1, "high_price": 1930.81, "last_price": 1927.05, "low_price": 1906.23, "month": "12", "start_price": 1926.44, "total_price": 42422944, "volume": 352074, "volume_price": 2249153, "year": "2020", "dividend_ratio": 0.25, "pbr": 2.8, "per": 348.7}, {"date": "20201208", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.99, "fluc_ratio": -0.41, "high_price": 1941.69, "last_price": 1919.06, "low_price": 1917.59, "month": "12", "start_price": 1927.29, "total_price": 42316471, "volume": 455284, "volume_price": 2979068, "year": "2020", "dividend_ratio": 0.25, "pbr": 2.8, "per": 347.81}, {"date": "20201209", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.42, "fluc_ratio": 0.54, "high_price": 1936.54, "last_price": 1929.48, "low_price": 1915.79, "month": "12", "start_price": 1924.28, "total_price": 42551778, "volume": 378976, "volume_price": 2582092, "year": "2020", "dividend_ratio": 0.25, "pbr": 2.81, "per": 349.79}, {"date": "20201210", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.69, "fluc_ratio": 0.29, "high_price": 1938.97, "last_price": 1935.17, "low_price": 1918.01, "month": "12", "start_price": 1930.6, "total_price": 42716691, "volume": 245338, "volume_price": 2124856, "year": "2020", "dividend_ratio": 0.25, "pbr": 2.82, "per": 351.15}, {"date": "20201211", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.09, "fluc_ratio": 0.88, "high_price": 1952.26, "last_price": 1952.26, "low_price": 1938.06, "month": "12", "start_price": 1938.18, "total_price": 43259101, "volume": 325046, "volume_price": 3026159, "year": "2020", "dividend_ratio": 0.25, "pbr": 2.65, "per": 76.75}, {"date": "20201214", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.32, "fluc_ratio": 0.07, "high_price": 1964.95, "last_price": 1953.58, "low_price": 1944.36, "month": "12", "start_price": 1954.17, "total_price": 43291657, "volume": 361832, "volume_price": 2948254, "year": "2020", "dividend_ratio": 0.25, "pbr": 2.65, "per": 76.89}, {"date": "20201215", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.18, "fluc_ratio": -0.11, "high_price": 1964.39, "last_price": 1951.4, "low_price": 1939.05, "month": "12", "start_price": 1954.3, "total_price": 43277000, "volume": 291744, "volume_price": 2292442, "year": "2020", "dividend_ratio": 0.25, "pbr": 2.65, "per": 76.87}, {"date": "20201216", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 28.75, "fluc_ratio": 1.47, "high_price": 1982.11, "last_price": 1980.15, "low_price": 1953.7, "month": "12", "start_price": 1953.7, "total_price": 43935586, "volume": 370517, "volume_price": 3501832, "year": "2020", "dividend_ratio": 0.24, "pbr": 2.69, "per": 78.03}, {"date": "20201217", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.65, "fluc_ratio": 0.29, "high_price": 1995.21, "last_price": 1985.8, "low_price": 1982.56, "month": "12", "start_price": 1983.39, "total_price": 44062720, "volume": 423703, "volume_price": 3345279, "year": "2020", "dividend_ratio": 0.24, "pbr": 2.7, "per": 78.25}, {"date": "20201218", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.81, "fluc_ratio": 0.34, "high_price": 1998.74, "last_price": 1992.61, "low_price": 1986.93, "month": "12", "start_price": 1988.72, "total_price": 44223726, "volume": 424359, "volume_price": 2918429, "year": "2020", "dividend_ratio": 0.24, "pbr": 2.71, "per": 78.54}, {"date": "20201221", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.85, "fluc_ratio": -0.34, "high_price": 1997.72, "last_price": 1985.76, "low_price": 1973.47, "month": "12", "start_price": 1992.72, "total_price": 44090751, "volume": 257406, "volume_price": 2220311, "year": "2020", "dividend_ratio": 0.24, "pbr": 2.7, "per": 78.31}, {"date": "20201222", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -57.37, "fluc_ratio": -2.89, "high_price": 1985.3, "last_price": 1928.39, "low_price": 1925.33, "month": "12", "start_price": 1983.6, "total_price": 42832913, "volume": 260974, "volume_price": 2385724, "year": "2020", "dividend_ratio": 0.25, "pbr": 2.62, "per": 76.08}, {"date": "20201223", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.38, "fluc_ratio": -0.9, "high_price": 1948.82, "last_price": 1911.01, "low_price": 1899.52, "month": "12", "start_price": 1931.39, "total_price": 42453210, "volume": 440557, "volume_price": 3439270, "year": "2020", "dividend_ratio": 0.25, "pbr": 2.6, "per": 75.41}, {"date": "20201224", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.82, "fluc_ratio": -0.2, "high_price": 1919.59, "last_price": 1907.19, "low_price": 1900.4, "month": "12", "start_price": 1912.36, "total_price": 42367738, "volume": 236981, "volume_price": 1881451, "year": "2020", "dividend_ratio": 0.25, "pbr": 2.6, "per": 75.25}, {"date": "20201228", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.8, "fluc_ratio": -1.14, "high_price": 1916.64, "last_price": 1885.39, "low_price": 1882.35, "month": "12", "start_price": 1908.81, "total_price": 41883304, "volume": 307972, "volume_price": 2105352, "year": "2020", "dividend_ratio": 0.25, "pbr": 2.57, "per": 74.39}, {"date": "20201229", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 68.17, "fluc_ratio": 3.62, "high_price": 1953.57, "last_price": 1953.56, "low_price": 1890.66, "month": "12", "start_price": 1890.66, "total_price": 42811191, "volume": 235878, "volume_price": 1808676, "year": "2020", "dividend_ratio": 0.25, "pbr": 2.66, "per": 77.09}, {"date": "20201230", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 38.38, "fluc_ratio": 1.96, "high_price": 1994.53, "last_price": 1991.94, "low_price": 1956.17, "month": "12", "start_price": 1956.17, "total_price": 43845756, "volume": 293186, "volume_price": 2152158, "year": "2020", "dividend_ratio": 0.24, "pbr": 2.71, "per": 78.63}, {"date": "20210104", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 44.42, "fluc_ratio": 2.23, "high_price": 2036.36, "last_price": 2036.36, "low_price": 1990.46, "month": "01", "start_price": 1998.08, "total_price": 44849655, "volume": 309550, "volume_price": 2768546, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.77, "per": 80.41}, {"date": "20210105", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.55, "fluc_ratio": 0.86, "high_price": 2053.91, "last_price": 2053.91, "low_price": 2010.65, "month": "01", "start_price": 2034.38, "total_price": 45233407, "volume": 330394, "volume_price": 2741517, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.8, "per": 81.11}, {"date": "20210106", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.37, "fluc_ratio": -0.02, "high_price": 2069.02, "last_price": 2053.54, "low_price": 2040.99, "month": "01", "start_price": 2055.59, "total_price": 45268271, "volume": 381364, "volume_price": 2855053, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.8, "per": 81.14}, {"date": "20210107", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.67, "fluc_ratio": 0.71, "high_price": 2073.58, "last_price": 2068.21, "low_price": 2047.11, "month": "01", "start_price": 2059.87, "total_price": 45417295, "volume": 530585, "volume_price": 3715766, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.82, "per": 81.72}, {"date": "20210108", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.43, "fluc_ratio": -0.21, "high_price": 2089.05, "last_price": 2063.78, "low_price": 2047.78, "month": "01", "start_price": 2073.05, "total_price": 45331465, "volume": 663782, "volume_price": 5259251, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.81, "per": 81.54}, {"date": "20210111", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -50.92, "fluc_ratio": -2.47, "high_price": 2067.7, "last_price": 2012.86, "low_price": 1968.1, "month": "01", "start_price": 2062.11, "total_price": 44229994, "volume": 479724, "volume_price": 3391215, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.74, "per": 79.54}, {"date": "20210112", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.35, "fluc_ratio": -0.02, "high_price": 2025.64, "last_price": 2012.51, "low_price": 1975.82, "month": "01", "start_price": 2011.99, "total_price": 44245101, "volume": 490968, "volume_price": 2786283, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.74, "per": 79.56}, {"date": "20210113", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.16, "fluc_ratio": 1.15, "high_price": 2038.76, "last_price": 2035.67, "low_price": 2013.91, "month": "01", "start_price": 2013.91, "total_price": 44759778, "volume": 285410, "volume_price": 1920095, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.78, "per": 80.49}, {"date": "20210114", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.5, "fluc_ratio": 1.2, "high_price": 2060.18, "last_price": 2060.17, "low_price": 2038.24, "month": "01", "start_price": 2038.24, "total_price": 45287253, "volume": 406920, "volume_price": 2585324, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.81, "per": 81.47}, {"date": "20210115", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.1, "fluc_ratio": -0.93, "high_price": 2070.48, "last_price": 2041.07, "low_price": 2034.12, "month": "01", "start_price": 2063.37, "total_price": 44896738, "volume": 345369, "volume_price": 2014913, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.79, "per": 80.76}, {"date": "20210118", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -51.54, "fluc_ratio": -2.53, "high_price": 2038.85, "last_price": 1989.53, "low_price": 1989.5, "month": "01", "start_price": 2038.85, "total_price": 43766711, "volume": 431466, "volume_price": 2702655, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.72, "per": 78.73}, {"date": "20210119", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 36.85, "fluc_ratio": 1.85, "high_price": 2027.58, "last_price": 2026.38, "low_price": 1982.37, "month": "01", "start_price": 1992.72, "total_price": 44584826, "volume": 426911, "volume_price": 2549179, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.77, "per": 80.23}, {"date": "20210120", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 40.44, "fluc_ratio": 2, "high_price": 2067.27, "last_price": 2066.82, "low_price": 2029.76, "month": "01", "start_price": 2029.76, "total_price": 45761723, "volume": 438019, "volume_price": 2765019, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.82, "per": 81.85}, {"date": "20210121", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 28.59, "fluc_ratio": 1.38, "high_price": 2095.65, "last_price": 2095.41, "low_price": 2070.35, "month": "01", "start_price": 2070.35, "total_price": 46410114, "volume": 311540, "volume_price": 2568484, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.86, "per": 82.98}, {"date": "20210122", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.92, "fluc_ratio": -0.62, "high_price": 2101.72, "last_price": 2082.49, "low_price": 2077.49, "month": "01", "start_price": 2096.56, "total_price": 46315607, "volume": 431549, "volume_price": 2427709, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.85, "per": 82.51}, {"date": "20210125", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 41.2, "fluc_ratio": 1.98, "high_price": 2124.32, "last_price": 2123.69, "low_price": 2084.74, "month": "01", "start_price": 2086.59, "total_price": 47232091, "volume": 449879, "volume_price": 2923771, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.9, "per": 84.15}, {"date": "20210126", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.48, "fluc_ratio": -0.35, "high_price": 2135.42, "last_price": 2116.21, "low_price": 2102.56, "month": "01", "start_price": 2126.53, "total_price": 47079206, "volume": 477587, "volume_price": 2817470, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.89, "per": 83.86}, {"date": "20210127", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.33, "fluc_ratio": -0.58, "high_price": 2126.36, "last_price": 2103.88, "low_price": 2096.69, "month": "01", "start_price": 2118.17, "total_price": 46842948, "volume": 410485, "volume_price": 2316958, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.88, "per": 83.4}, {"date": "20210128", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -63.62, "fluc_ratio": -3.02, "high_price": 2094.72, "last_price": 2040.26, "low_price": 2027.49, "month": "01", "start_price": 2094.72, "total_price": 45387518, "volume": 508508, "volume_price": 2380707, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.79, "per": 80.44}, {"date": "20210129", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -76.29, "fluc_ratio": -3.74, "high_price": 2063.91, "last_price": 1963.97, "low_price": 1941.07, "month": "01", "start_price": 2046.22, "total_price": 44126822, "volume": 599989, "volume_price": 3312891, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.69, "per": 77.44}, {"date": "20210201", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 49.9, "fluc_ratio": 2.54, "high_price": 2014.54, "last_price": 2013.87, "low_price": 1926.85, "month": "02", "start_price": 1961.8, "total_price": 45266889, "volume": 387098, "volume_price": 2048187, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.77, "per": 79.44}, {"date": "20210202", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.29, "fluc_ratio": 1.16, "high_price": 2055.69, "last_price": 2037.16, "low_price": 2012.97, "month": "02", "start_price": 2018.9, "total_price": 45793528, "volume": 473265, "volume_price": 2706624, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.8, "per": 80.37}, {"date": "20210203", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.19, "fluc_ratio": 0.7, "high_price": 2055.52, "last_price": 2051.35, "low_price": 2032.23, "month": "02", "start_price": 2042.54, "total_price": 46115347, "volume": 388083, "volume_price": 2107632, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.82, "per": 80.94}, {"date": "20210204", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.49, "fluc_ratio": -0.27, "high_price": 2054.14, "last_price": 2045.86, "low_price": 2029.01, "month": "02", "start_price": 2051.78, "total_price": 45993460, "volume": 308098, "volume_price": 2018727, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.82, "per": 80.73}, {"date": "20210205", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.04, "fluc_ratio": 0.1, "high_price": 2059.63, "last_price": 2047.9, "low_price": 2036.57, "month": "02", "start_price": 2051.19, "total_price": 46246907, "volume": 326718, "volume_price": 2126424, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.82, "per": 80.82}, {"date": "20210208", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.97, "fluc_ratio": -0.88, "high_price": 2053.2, "last_price": 2029.93, "low_price": 2023.26, "month": "02", "start_price": 2048.76, "total_price": 45844259, "volume": 291687, "volume_price": 1902437, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.8, "per": 79.94}, {"date": "20210209", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.95, "fluc_ratio": 0.05, "high_price": 2050.51, "last_price": 2030.88, "low_price": 2028.95, "month": "02", "start_price": 2030.71, "total_price": 45966546, "volume": 369223, "volume_price": 2401200, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.81, "per": 80.03}, {"date": "20210210", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.28, "fluc_ratio": 1.24, "high_price": 2056.16, "last_price": 2056.16, "low_price": 2022.8, "month": "02", "start_price": 2030.93, "total_price": 46556806, "volume": 232258, "volume_price": 2761715, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.84, "per": 81.07}, {"date": "20210215", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 34.93, "fluc_ratio": 1.7, "high_price": 2091.92, "last_price": 2091.09, "low_price": 2056.77, "month": "02", "start_price": 2056.77, "total_price": 47360795, "volume": 322852, "volume_price": 2830051, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.89, "per": 82.48}, {"date": "20210216", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.1, "fluc_ratio": -0.24, "high_price": 2101.67, "last_price": 2085.99, "low_price": 2076.47, "month": "02", "start_price": 2095.19, "total_price": 47233231, "volume": 386682, "volume_price": 2683667, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.89, "per": 82.3}, {"date": "20210217", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.11, "fluc_ratio": 0.92, "high_price": 2105.1, "last_price": 2105.1, "low_price": 2076.97, "month": "02", "start_price": 2090.66, "total_price": 47696118, "volume": 517017, "volume_price": 2646163, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.92, "per": 83.1}, {"date": "20210218", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.69, "fluc_ratio": -0.89, "high_price": 2110.09, "last_price": 2086.41, "low_price": 2082.48, "month": "02", "start_price": 2106, "total_price": 47275816, "volume": 619594, "volume_price": 3480810, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.89, "per": 82.36}, {"date": "20210219", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.92, "fluc_ratio": -0.76, "high_price": 2087.5, "last_price": 2070.49, "low_price": 2031.7, "month": "02", "start_price": 2085.35, "total_price": 46915877, "volume": 353792, "volume_price": 2355526, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.87, "per": 81.73}, {"date": "20210222", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.61, "fluc_ratio": -0.75, "high_price": 2078.09, "last_price": 2054.88, "low_price": 2052.21, "month": "02", "start_price": 2073.53, "total_price": 46563151, "volume": 385667, "volume_price": 2581352, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.85, "per": 81.1}, {"date": "20210223", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -40.35, "fluc_ratio": -1.96, "high_price": 2053.91, "last_price": 2014.53, "low_price": 2009.28, "month": "02", "start_price": 2053.91, "total_price": 45661840, "volume": 503153, "volume_price": 2598759, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.79, "per": 79.53}, {"date": "20210224", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -68.16, "fluc_ratio": -3.38, "high_price": 2033.93, "last_price": 1946.37, "low_price": 1946.37, "month": "02", "start_price": 2014.57, "total_price": 44629828, "volume": 692240, "volume_price": 2785607, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.7, "per": 76.83}, {"date": "20210225", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 42.18, "fluc_ratio": 2.17, "high_price": 1989.07, "last_price": 1988.55, "low_price": 1951.69, "month": "02", "start_price": 1951.69, "total_price": 45963122, "volume": 596105, "volume_price": 2085034, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.78, "per": 78.38}, {"date": "20210226", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -50.04, "fluc_ratio": -2.52, "high_price": 1980.75, "last_price": 1938.51, "low_price": 1916.35, "month": "02", "start_price": 1980.75, "total_price": 44783993, "volume": 651712, "volume_price": 2257579, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.73, "per": 75.96}, {"date": "20210302", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.45, "fluc_ratio": 0.69, "high_price": 1982.76, "last_price": 1951.96, "low_price": 1937.58, "month": "03", "start_price": 1949.98, "total_price": 45099216, "volume": 476177, "volume_price": 2283386, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.75, "per": 76.5}, {"date": "20210303", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.21, "fluc_ratio": 0.93, "high_price": 1971.1, "last_price": 1970.17, "low_price": 1951.72, "month": "03", "start_price": 1951.72, "total_price": 45397183, "volume": 430170, "volume_price": 2220558, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.78, "per": 77.18}, {"date": "20210304", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.09, "fluc_ratio": -0.61, "high_price": 1967.33, "last_price": 1958.08, "low_price": 1943.15, "month": "03", "start_price": 1967.33, "total_price": 45125800, "volume": 407196, "volume_price": 2292417, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.76, "per": 76.74}, {"date": "20210305", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.28, "fluc_ratio": -0.22, "high_price": 1953.8, "last_price": 1953.8, "low_price": 1916.48, "month": "03", "start_price": 1948.69, "total_price": 45028907, "volume": 281993, "volume_price": 1744756, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.75, "per": 76.56}, {"date": "20210308", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -41.72, "fluc_ratio": -2.14, "high_price": 1970.13, "last_price": 1912.08, "low_price": 1912.08, "month": "03", "start_price": 1956.79, "total_price": 44111031, "volume": 251705, "volume_price": 1751082, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.7, "per": 75}, {"date": "20210309", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.34, "fluc_ratio": -0.8, "high_price": 1913.68, "last_price": 1896.74, "low_price": 1851.23, "month": "03", "start_price": 1913.68, "total_price": 43781417, "volume": 503525, "volume_price": 3201690, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.68, "per": 74.41}, {"date": "20210310", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.47, "fluc_ratio": -0.97, "high_price": 1931.64, "last_price": 1878.27, "low_price": 1878.27, "month": "03", "start_price": 1903.2, "total_price": 43367053, "volume": 415202, "volume_price": 2693561, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.65, "per": 73.71}, {"date": "20210311", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 31.39, "fluc_ratio": 1.67, "high_price": 1909.66, "last_price": 1909.66, "low_price": 1881.03, "month": "03", "start_price": 1881.03, "total_price": 44190239, "volume": 255098, "volume_price": 2054499, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.7, "per": 74.95}, {"date": "20210312", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 42.39, "fluc_ratio": 2.22, "high_price": 1952.7, "last_price": 1952.05, "low_price": 1912.82, "month": "03", "start_price": 1912.82, "total_price": 45173446, "volume": 405455, "volume_price": 2632709, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.76, "per": 76.53}, {"date": "20210315", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.37, "fluc_ratio": 0.84, "high_price": 1973.48, "last_price": 1968.42, "low_price": 1951.72, "month": "03", "start_price": 1956.12, "total_price": 45556554, "volume": 455386, "volume_price": 2518756, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.79, "per": 77.2}, {"date": "20210316", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 32.93, "fluc_ratio": 1.67, "high_price": 2001.35, "last_price": 2001.35, "low_price": 1971.12, "month": "03", "start_price": 1971.12, "total_price": 46250383, "volume": 502081, "volume_price": 3106475, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.83, "per": 77.36}, {"date": "20210317", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.59, "fluc_ratio": 0.43, "high_price": 2009.94, "last_price": 2009.94, "low_price": 1992.17, "month": "03", "start_price": 2002.12, "total_price": 46450202, "volume": 365013, "volume_price": 2286702, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.84, "per": 77.68}, {"date": "20210318", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 29.29, "fluc_ratio": 1.46, "high_price": 2041.36, "last_price": 2039.23, "low_price": 2013.15, "month": "03", "start_price": 2013.15, "total_price": 47133746, "volume": 420018, "volume_price": 2857686, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.89, "per": 78.84}, {"date": "20210319", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.67, "fluc_ratio": 0.43, "high_price": 2050.25, "last_price": 2047.9, "low_price": 2005.28, "month": "03", "start_price": 2030.4, "total_price": 47482784, "volume": 413446, "volume_price": 2320394, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.9, "per": 79.19}, {"date": "20210322", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.2, "fluc_ratio": 0.6, "high_price": 2065.72, "last_price": 2060.1, "low_price": 2051.7, "month": "03", "start_price": 2053.8, "total_price": 47418647, "volume": 387009, "volume_price": 2570760, "year": "2021", "dividend_ratio": 0.22, "pbr": 2.92, "per": 78.85}, {"date": "20210323", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -34.68, "fluc_ratio": -1.68, "high_price": 2070.49, "last_price": 2025.42, "low_price": 2025.42, "month": "03", "start_price": 2060.51, "total_price": 46707866, "volume": 440170, "volume_price": 2040739, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.88, "per": 76.33}, {"date": "20210324", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.72, "fluc_ratio": 0.48, "high_price": 2037.94, "last_price": 2035.14, "low_price": 2006.26, "month": "03", "start_price": 2025.67, "total_price": 46875382, "volume": 287980, "volume_price": 1693530, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.9, "per": 72.72}, {"date": "20210325", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.26, "fluc_ratio": 0.41, "high_price": 2043.57, "last_price": 2043.4, "low_price": 2025.48, "month": "03", "start_price": 2033.16, "total_price": 47043885, "volume": 356166, "volume_price": 1844650, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.91, "per": 73.03}, {"date": "20210326", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.24, "fluc_ratio": 0.21, "high_price": 2060.08, "last_price": 2047.64, "low_price": 2041.25, "month": "03", "start_price": 2046.61, "total_price": 47460916, "volume": 414769, "volume_price": 2374827, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.92, "per": 72.52}, {"date": "20210329", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.35, "fluc_ratio": 0.07, "high_price": 2056.65, "last_price": 2048.99, "low_price": 2042.96, "month": "03", "start_price": 2050.52, "total_price": 47510908, "volume": 358243, "volume_price": 2482066, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.92, "per": 72.65}, {"date": "20210330", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.67, "fluc_ratio": 0.81, "high_price": 2069.37, "last_price": 2065.66, "low_price": 2049.63, "month": "03", "start_price": 2049.63, "total_price": 47895973, "volume": 431056, "volume_price": 3108623, "year": "2021", "dividend_ratio": 0.22, "pbr": 2.95, "per": 73.28}, {"date": "20210331", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.28, "fluc_ratio": 0.3, "high_price": 2073.18, "last_price": 2071.94, "low_price": 2058.31, "month": "03", "start_price": 2066.42, "total_price": 48284296, "volume": 416725, "volume_price": 3265628, "year": "2021", "dividend_ratio": 0.22, "pbr": 2.98, "per": 70.45}, {"date": "20210401", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.95, "fluc_ratio": 0.87, "high_price": 2089.99, "last_price": 2089.89, "low_price": 2076.26, "month": "04", "start_price": 2077.2, "total_price": 49032505, "volume": 554177, "volume_price": 3771076, "year": "2021", "dividend_ratio": 0.22, "pbr": 3.01, "per": 71.11}, {"date": "20210402", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.09, "fluc_ratio": 0.96, "high_price": 2109.98, "last_price": 2109.98, "low_price": 2095.96, "month": "04", "start_price": 2095.96, "total_price": 49533412, "volume": 577249, "volume_price": 4037368, "year": "2021", "dividend_ratio": 0.22, "pbr": 3.06, "per": 72.12}, {"date": "20210405", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.06, "fluc_ratio": 0.19, "high_price": 2120.72, "last_price": 2114.04, "low_price": 2103.94, "month": "04", "start_price": 2112.98, "total_price": 49647875, "volume": 363258, "volume_price": 2528958, "year": "2021", "dividend_ratio": 0.22, "pbr": 3.06, "per": 72.28}, {"date": "20210406", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.56, "fluc_ratio": 0.45, "high_price": 2126.5, "last_price": 2123.6, "low_price": 2112.03, "month": "04", "start_price": 2117.88, "total_price": 49768958, "volume": 540015, "volume_price": 3817908, "year": "2021", "dividend_ratio": 0.21, "pbr": 3.08, "per": 72.64}, {"date": "20210407", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 27.1, "fluc_ratio": 1.28, "high_price": 2150.7, "last_price": 2150.7, "low_price": 2124.44, "month": "04", "start_price": 2124.44, "total_price": 50329816, "volume": 501420, "volume_price": 3943589, "year": "2021", "dividend_ratio": 0.21, "pbr": 3.13, "per": 73.8}, {"date": "20210408", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.6, "fluc_ratio": 0.82, "high_price": 2168.3, "last_price": 2168.3, "low_price": 2133.68, "month": "04", "start_price": 2152.92, "total_price": 50437954, "volume": 410270, "volume_price": 3352274, "year": "2021", "dividend_ratio": 0.21, "pbr": 3.17, "per": 72.84}, {"date": "20210409", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.31, "fluc_ratio": 0.84, "high_price": 2188.54, "last_price": 2186.61, "low_price": 2171.14, "month": "04", "start_price": 2171.14, "total_price": 50857327, "volume": 319834, "volume_price": 1990212, "year": "2021", "dividend_ratio": 0.21, "pbr": 3.19, "per": 73.45}, {"date": "20210412", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 36.47, "fluc_ratio": 1.67, "high_price": 2223.09, "last_price": 2223.08, "low_price": 2191.19, "month": "04", "start_price": 2191.19, "total_price": 51342044, "volume": 415085, "volume_price": 2617516, "year": "2021", "dividend_ratio": 0.2, "pbr": 3.25, "per": 75.78}, {"date": "20210413", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.16, "fluc_ratio": 0.5, "high_price": 2238.79, "last_price": 2234.24, "low_price": 2220.03, "month": "04", "start_price": 2221.14, "total_price": 51894499, "volume": 380172, "volume_price": 2940773, "year": "2021", "dividend_ratio": 0.2, "pbr": 3.27, "per": 76.19}, {"date": "20210414", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.82, "fluc_ratio": 0.62, "high_price": 2249.32, "last_price": 2248.06, "low_price": 2230.84, "month": "04", "start_price": 2236.54, "total_price": 52238195, "volume": 332713, "volume_price": 2543750, "year": "2021", "dividend_ratio": 0.2, "pbr": 3.29, "per": 76.66}, {"date": "20210415", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.74, "fluc_ratio": -0.74, "high_price": 2244.96, "last_price": 2231.32, "low_price": 2211.59, "month": "04", "start_price": 2244.96, "total_price": 51864020, "volume": 318640, "volume_price": 2367259, "year": "2021", "dividend_ratio": 0.2, "pbr": 3.26, "per": 76.07}, {"date": "20210416", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.83, "fluc_ratio": -0.35, "high_price": 2236.49, "last_price": 2223.49, "low_price": 2218.73, "month": "04", "start_price": 2232.04, "total_price": 51727572, "volume": 247401, "volume_price": 1899492, "year": "2021", "dividend_ratio": 0.2, "pbr": 3.25, "per": 75.85}, {"date": "20210419", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.09, "fluc_ratio": 0.32, "high_price": 2237.36, "last_price": 2230.58, "low_price": 2219.67, "month": "04", "start_price": 2224.78, "total_price": 51902165, "volume": 349302, "volume_price": 1957686, "year": "2021", "dividend_ratio": 0.2, "pbr": 3.26, "per": 76.12}, {"date": "20210420", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.8, "fluc_ratio": 0.3, "high_price": 2237.43, "last_price": 2237.38, "low_price": 2220.77, "month": "04", "start_price": 2232.33, "total_price": 52084580, "volume": 236941, "volume_price": 1642881, "year": "2021", "dividend_ratio": 0.2, "pbr": 3.27, "per": 76.38}, {"date": "20210421", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.27, "fluc_ratio": -0.5, "high_price": 2240.65, "last_price": 2226.11, "low_price": 2220.09, "month": "04", "start_price": 2238.81, "total_price": 52099244, "volume": 273043, "volume_price": 1884997, "year": "2021", "dividend_ratio": 0.2, "pbr": 3.26, "per": 76.09}, {"date": "20210422", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.74, "fluc_ratio": 0.21, "high_price": 2236.57, "last_price": 2230.85, "low_price": 2222.04, "month": "04", "start_price": 2230.66, "total_price": 52218004, "volume": 336083, "volume_price": 2303773, "year": "2021", "dividend_ratio": 0.2, "pbr": 3.28, "per": 76.04}, {"date": "20210423", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.23, "fluc_ratio": 0.01, "high_price": 2234.68, "last_price": 2231.08, "low_price": 2212.31, "month": "04", "start_price": 2228.6, "total_price": 52388772, "volume": 358111, "volume_price": 2775032, "year": "2021", "dividend_ratio": 0.2, "pbr": 3.28, "per": 76.06}, {"date": "20210426", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.25, "fluc_ratio": 0.41, "high_price": 2242.25, "last_price": 2240.33, "low_price": 2227.29, "month": "04", "start_price": 2236.13, "total_price": 52561477, "volume": 286993, "volume_price": 2480966, "year": "2021", "dividend_ratio": 0.2, "pbr": 3.29, "per": 76.39}, {"date": "20210427", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.06, "fluc_ratio": -0.85, "high_price": 2247.08, "last_price": 2221.27, "low_price": 2219.49, "month": "04", "start_price": 2241.21, "total_price": 52117689, "volume": 257633, "volume_price": 1915737, "year": "2021", "dividend_ratio": 0.2, "pbr": 3.27, "per": 75.75}, {"date": "20210428", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -47.33, "fluc_ratio": -2.13, "high_price": 2221.78, "last_price": 2173.94, "low_price": 2168.96, "month": "04", "start_price": 2221.71, "total_price": 51563145, "volume": 324740, "volume_price": 2247688, "year": "2021", "dividend_ratio": 0.21, "pbr": 3.2, "per": 74.19}, {"date": "20210429", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.33, "fluc_ratio": -0.84, "high_price": 2187.71, "last_price": 2155.61, "low_price": 2142.95, "month": "04", "start_price": 2175.47, "total_price": 51131072, "volume": 294547, "volume_price": 2399040, "year": "2021", "dividend_ratio": 0.21, "pbr": 3.19, "per": 72.31}, {"date": "20210430", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20.76, "fluc_ratio": -0.96, "high_price": 2163.34, "last_price": 2134.85, "low_price": 2121.17, "month": "04", "start_price": 2157.43, "total_price": 50746291, "volume": 252527, "volume_price": 1654409, "year": "2021", "dividend_ratio": 0.21, "pbr": 3.16, "per": 71.67}, {"date": "20210503", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -35.49, "fluc_ratio": -1.66, "high_price": 2145.99, "last_price": 2099.36, "low_price": 2099.13, "month": "05", "start_price": 2132.55, "total_price": 45305280, "volume": 191440, "volume_price": 1184157, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.1, "per": 270.3}, {"date": "20210504", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.3, "fluc_ratio": 0.63, "high_price": 2112.78, "last_price": 2112.66, "low_price": 2058.83, "month": "05", "start_price": 2098.1, "total_price": 45518996, "volume": 231475, "volume_price": 1580619, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.12, "per": 266.27}, {"date": "20210506", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.23, "fluc_ratio": 0.44, "high_price": 2134.5, "last_price": 2121.89, "low_price": 2109.5, "month": "05", "start_price": 2111.66, "total_price": 45735982, "volume": 144689, "volume_price": 1183820, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.14, "per": 267.51}, {"date": "20210507", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.64, "fluc_ratio": 0.83, "high_price": 2143.49, "last_price": 2139.53, "low_price": 2123.39, "month": "05", "start_price": 2125.31, "total_price": 46115486, "volume": 159344, "volume_price": 1238902, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.16, "per": 269.74}, {"date": "20210510", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.79, "fluc_ratio": 0.55, "high_price": 2151.49, "last_price": 2151.32, "low_price": 2139.24, "month": "05", "start_price": 2141.72, "total_price": 46386254, "volume": 180291, "volume_price": 1109181, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.18, "per": 271.32}, {"date": "20210511", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -35.71, "fluc_ratio": -1.66, "high_price": 2148.49, "last_price": 2115.61, "low_price": 2108.08, "month": "05", "start_price": 2148.49, "total_price": 45536665, "volume": 160454, "volume_price": 951600, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.12, "per": 259.44}, {"date": "20210512", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.6, "fluc_ratio": -0.45, "high_price": 2120.6, "last_price": 2106.01, "low_price": 2084.53, "month": "05", "start_price": 2117.43, "total_price": 45332646, "volume": 327156, "volume_price": 2036917, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.11, "per": 258.26}, {"date": "20210513", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -37.86, "fluc_ratio": -1.8, "high_price": 2098.11, "last_price": 2068.15, "low_price": 2054.8, "month": "05", "start_price": 2098.11, "total_price": 44515790, "volume": 218099, "volume_price": 1416226, "year": "2021", "dividend_ratio": 0.27, "pbr": 3.05, "per": 253.62}, {"date": "20210514", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.09, "fluc_ratio": 1.02, "high_price": 2092.73, "last_price": 2089.24, "low_price": 2071.94, "month": "05", "start_price": 2071.94, "total_price": 44969626, "volume": 250405, "volume_price": 1349947, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.09, "per": 256.21}, {"date": "20210517", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.47, "fluc_ratio": -0.88, "high_price": 2097.46, "last_price": 2070.77, "low_price": 2061.77, "month": "05", "start_price": 2089.83, "total_price": 44710419, "volume": 306505, "volume_price": 1711285, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.08, "per": 221.12}, {"date": "20210518", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.78, "fluc_ratio": 0.04, "high_price": 2074.25, "last_price": 2071.55, "low_price": 2056.11, "month": "05", "start_price": 2070.39, "total_price": 44752373, "volume": 208833, "volume_price": 1219252, "year": "2021", "dividend_ratio": 0.27, "pbr": 3.09, "per": 212.26}, {"date": "20210520", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.9, "fluc_ratio": -0.04, "high_price": 2072.49, "last_price": 2070.65, "low_price": 2051.36, "month": "05", "start_price": 2072.49, "total_price": 44742070, "volume": 256808, "volume_price": 1445473, "year": "2021", "dividend_ratio": 0.27, "pbr": 3.08, "per": 212.19}, {"date": "20210521", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.76, "fluc_ratio": -0.52, "high_price": 2087.73, "last_price": 2059.89, "low_price": 2058.52, "month": "05", "start_price": 2073.76, "total_price": 44511431, "volume": 248252, "volume_price": 1390214, "year": "2021", "dividend_ratio": 0.27, "pbr": 3.07, "per": 211.1}, {"date": "20210524", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -30.19, "fluc_ratio": -1.47, "high_price": 2059.75, "last_price": 2029.7, "low_price": 2029.62, "month": "05", "start_price": 2059.75, "total_price": 43933525, "volume": 395390, "volume_price": 1862163, "year": "2021", "dividend_ratio": 0.27, "pbr": 3.02, "per": 208.01}, {"date": "20210525", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 33.94, "fluc_ratio": 1.67, "high_price": 2065.67, "last_price": 2063.64, "low_price": 2031.82, "month": "05", "start_price": 2031.82, "total_price": 44744268, "volume": 440093, "volume_price": 2033329, "year": "2021", "dividend_ratio": 0.27, "pbr": 3.07, "per": 211.49}, {"date": "20210526", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.47, "fluc_ratio": 0.8, "high_price": 2085.21, "last_price": 2080.11, "low_price": 2064.4, "month": "05", "start_price": 2064.4, "total_price": 45117451, "volume": 332244, "volume_price": 1562362, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.1, "per": 213.26}, {"date": "20210527", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.55, "fluc_ratio": 0.7, "high_price": 2095.6, "last_price": 2094.66, "low_price": 2066.71, "month": "05", "start_price": 2082.89, "total_price": 45438036, "volume": 322441, "volume_price": 1618460, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.12, "per": 214.77}, {"date": "20210528", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.68, "fluc_ratio": 0.94, "high_price": 2116.59, "last_price": 2114.34, "low_price": 2095.84, "month": "05", "start_price": 2096.06, "total_price": 45864853, "volume": 249066, "volume_price": 1456656, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.15, "per": 216.79}, {"date": "20210601", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.28, "fluc_ratio": 0.53, "high_price": 2121.94, "last_price": 2121.13, "low_price": 2106.09, "month": "06", "start_price": 2109.24, "total_price": 46015256, "volume": 174975, "volume_price": 1092044, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.16, "per": 217.5}, {"date": "20210602", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.78, "fluc_ratio": 0.13, "high_price": 2125.27, "last_price": 2123.91, "low_price": 2113.15, "month": "06", "start_price": 2122.52, "total_price": 46076523, "volume": 213687, "volume_price": 1201972, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.17, "per": 217.79}, {"date": "20210603", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.08, "fluc_ratio": 0.66, "high_price": 2140.83, "last_price": 2137.99, "low_price": 2124.81, "month": "06", "start_price": 2124.81, "total_price": 46549349, "volume": 235888, "volume_price": 1357373, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.03, "per": 79.55}, {"date": "20210604", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.63, "fluc_ratio": -0.17, "high_price": 2139.02, "last_price": 2134.36, "low_price": 2129.37, "month": "06", "start_price": 2136.08, "total_price": 46461307, "volume": 563679, "volume_price": 2386387, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210607", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.86, "fluc_ratio": -0.32, "high_price": 2146.14, "last_price": 2127.5, "low_price": 2116.11, "month": "06", "start_price": 2139.58, "total_price": 46322165, "volume": 377196, "volume_price": 1640690, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210608", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.99, "fluc_ratio": -0.33, "high_price": 2133.38, "last_price": 2120.51, "low_price": 2116.51, "month": "06", "start_price": 2127.06, "total_price": 46172939, "volume": 612384, "volume_price": 2417384, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210609", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.1, "fluc_ratio": -0.62, "high_price": 2131.44, "last_price": 2107.41, "low_price": 2106.82, "month": "06", "start_price": 2123.1, "total_price": 45881821, "volume": 330215, "volume_price": 1637919, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210610", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.81, "fluc_ratio": 0.42, "high_price": 2125.9, "last_price": 2116.22, "low_price": 2106.95, "month": "06", "start_price": 2109.85, "total_price": 46079150, "volume": 387891, "volume_price": 1603158, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.01, "per": 77.96}, {"date": "20210611", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.83, "fluc_ratio": 0.28, "high_price": 2125.13, "last_price": 2122.05, "low_price": 2112.35, "month": "06", "start_price": 2116.76, "total_price": 46218014, "volume": 222993, "volume_price": 1396607, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210614", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.64, "fluc_ratio": -0.12, "high_price": 2127.23, "last_price": 2119.41, "low_price": 2117.77, "month": "06", "start_price": 2122.31, "total_price": 46160747, "volume": 205250, "volume_price": 1232364, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210615", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.15, "fluc_ratio": 0.38, "high_price": 2127.56, "last_price": 2127.56, "low_price": 2113.71, "month": "06", "start_price": 2120.5, "total_price": 46339573, "volume": 215234, "volume_price": 1264448, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.02, "per": 78.39}, {"date": "20210616", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.51, "fluc_ratio": 0.16, "high_price": 2133.34, "last_price": 2131.07, "low_price": 2122.64, "month": "06", "start_price": 2127.14, "total_price": 46415645, "volume": 312310, "volume_price": 1555916, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.03, "per": 78.52}, {"date": "20210617", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.54, "fluc_ratio": 0.31, "high_price": 2144.95, "last_price": 2137.61, "low_price": 2120.95, "month": "06", "start_price": 2130.79, "total_price": 46570949, "volume": 314535, "volume_price": 1400585, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.04, "per": 78.77}, {"date": "20210618", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.33, "fluc_ratio": 0.9, "high_price": 2157.09, "last_price": 2156.94, "low_price": 2139.79, "month": "06", "start_price": 2139.79, "total_price": 47014430, "volume": 347610, "volume_price": 1884954, "year": "2021", "dividend_ratio": 0.25, "pbr": 3.07, "per": 79.56}, {"date": "20210621", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.88, "fluc_ratio": -0.46, "high_price": 2156.36, "last_price": 2147.06, "low_price": 2134.31, "month": "06", "start_price": 2153.18, "total_price": 46676453, "volume": 243742, "volume_price": 1532438, "year": "2021", "dividend_ratio": 0.25, "pbr": 3.07, "per": 80.44}, {"date": "20210622", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.98, "fluc_ratio": 0.37, "high_price": 2157.99, "last_price": 2155.04, "low_price": 2148.07, "month": "06", "start_price": 2151.05, "total_price": 46567243, "volume": 250045, "volume_price": 1523885, "year": "2021", "dividend_ratio": 0.25, "pbr": 3.08, "per": 81.06}, {"date": "20210623", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.86, "fluc_ratio": -0.13, "high_price": 2161.56, "last_price": 2152.18, "low_price": 2150.68, "month": "06", "start_price": 2154.57, "total_price": 46509927, "volume": 267382, "volume_price": 1796862, "year": "2021", "dividend_ratio": 0.25, "pbr": 3.08, "per": 80.96}, {"date": "20210624", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.97, "fluc_ratio": -0.56, "high_price": 2156.82, "last_price": 2140.21, "low_price": 2138.23, "month": "06", "start_price": 2154.66, "total_price": 46359957, "volume": 267940, "volume_price": 1651197, "year": "2021", "dividend_ratio": 0.25, "pbr": 3.06, "per": 80.53}, {"date": "20210625", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.63, "fluc_ratio": 0.22, "high_price": 2153.11, "last_price": 2144.84, "low_price": 2142.17, "month": "06", "start_price": 2142.17, "total_price": 46481896, "volume": 175205, "volume_price": 1128369, "year": "2021", "dividend_ratio": 0.25, "pbr": 3.07, "per": 80.77}, {"date": "20210628", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.42, "fluc_ratio": 0.72, "high_price": 2162.47, "last_price": 2160.26, "low_price": 2146.82, "month": "06", "start_price": 2146.82, "total_price": 46841995, "volume": 202733, "volume_price": 1381970, "year": "2021", "dividend_ratio": 0.25, "pbr": 3.1, "per": 81.36}, {"date": "20210629", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.87, "fluc_ratio": 0.09, "high_price": 2173.3, "last_price": 2162.13, "low_price": 2154.92, "month": "06", "start_price": 2163.41, "total_price": 46960493, "volume": 226319, "volume_price": 1459324, "year": "2021", "dividend_ratio": 0.25, "pbr": 3.1, "per": 81.59}, {"date": "20210630", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.32, "fluc_ratio": 0.52, "high_price": 2174.25, "last_price": 2173.45, "low_price": 2162.88, "month": "06", "start_price": 2162.88, "total_price": 47197674, "volume": 163744, "volume_price": 1063676, "year": "2021"}, {"date": "20210701", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.11, "fluc_ratio": 0.79, "high_price": 2190.78, "last_price": 2190.56, "low_price": 2167.59, "month": "07", "start_price": 2175.43, "total_price": 47588747, "volume": 200620, "volume_price": 1502413, "year": "2021", "dividend_ratio": 0.25, "pbr": 3.15, "per": 82.69}, {"date": "20210702", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.63, "fluc_ratio": 0.39, "high_price": 2205.1, "last_price": 2199.19, "low_price": 2191.38, "month": "07", "start_price": 2193.81, "total_price": 47776333, "volume": 323361, "volume_price": 2082014, "year": "2021", "dividend_ratio": 0.25, "pbr": 3.16, "per": 83.07}, {"date": "20210705", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 29.12, "fluc_ratio": 1.32, "high_price": 2229.64, "last_price": 2228.31, "low_price": 2200.92, "month": "07", "start_price": 2200.92, "total_price": 48175367, "volume": 427889, "volume_price": 2884111, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.2, "per": 84.88}, {"date": "20210706", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.09, "fluc_ratio": 0.32, "high_price": 2241.49, "last_price": 2235.4, "low_price": 2224.66, "month": "07", "start_price": 2228.32, "total_price": 48361063, "volume": 407670, "volume_price": 2865318, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.22, "per": 85.18}, {"date": "20210707", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.48, "fluc_ratio": -0.02, "high_price": 2241.42, "last_price": 2234.92, "low_price": 2223.01, "month": "07", "start_price": 2235.28, "total_price": 48378765, "volume": 433453, "volume_price": 2748967, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.22, "per": 85.16}, {"date": "20210708", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -34.5, "fluc_ratio": -1.54, "high_price": 2245.36, "last_price": 2200.42, "low_price": 2186.53, "month": "07", "start_price": 2236.89, "total_price": 47648065, "volume": 408166, "volume_price": 2630381, "year": "2021", "dividend_ratio": 0.25, "pbr": 3.17, "per": 83.86}, {"date": "20210709", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -22.96, "fluc_ratio": -1.04, "high_price": 2197.39, "last_price": 2177.46, "low_price": 2150.1, "month": "07", "start_price": 2197.39, "total_price": 47345310, "volume": 473942, "volume_price": 2830156, "year": "2021", "dividend_ratio": 0.25, "pbr": 3.14, "per": 83.05}, {"date": "20210712", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 29.73, "fluc_ratio": 1.37, "high_price": 2208.28, "last_price": 2207.19, "low_price": 2179.89, "month": "07", "start_price": 2179.89, "total_price": 47995727, "volume": 349702, "volume_price": 2056976, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.18, "per": 84.19}, {"date": "20210713", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.76, "fluc_ratio": 0.8, "high_price": 2227.16, "last_price": 2224.95, "low_price": 2208.7, "month": "07", "start_price": 2208.7, "total_price": 48400130, "volume": 240435, "volume_price": 1789306, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.21, "per": 84.89}, {"date": "20210714", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.04, "fluc_ratio": 0.86, "high_price": 2244.37, "last_price": 2243.99, "low_price": 2222.56, "month": "07", "start_price": 2227.19, "total_price": 48820227, "volume": 350224, "volume_price": 2141905, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.23, "per": 85.62}, {"date": "20210715", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.63, "fluc_ratio": 0.52, "high_price": 2258.81, "last_price": 2255.62, "low_price": 2245.41, "month": "07", "start_price": 2245.41, "total_price": 49076100, "volume": 550241, "volume_price": 2537978, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.25, "per": 86.07}, {"date": "20210716", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.84, "fluc_ratio": -0.39, "high_price": 2254.42, "last_price": 2246.78, "low_price": 2230.58, "month": "07", "start_price": 2254.42, "total_price": 48886468, "volume": 308228, "volume_price": 1558795, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.24, "per": 85.74}, {"date": "20210719", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.58, "fluc_ratio": -0.87, "high_price": 2242.86, "last_price": 2227.2, "low_price": 2222.95, "month": "07", "start_price": 2241.56, "total_price": 48362708, "volume": 233175, "volume_price": 1275160, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.21, "per": 85}, {"date": "20210720", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.53, "fluc_ratio": -0.79, "high_price": 2222.27, "last_price": 2209.67, "low_price": 2190.88, "month": "07", "start_price": 2204.85, "total_price": 47977415, "volume": 366477, "volume_price": 1759552, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.19, "per": 81.84}, {"date": "20210721", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.42, "fluc_ratio": -0.02, "high_price": 2228.51, "last_price": 2209.25, "low_price": 2207.75, "month": "07", "start_price": 2222.17, "total_price": 47944378.0, "volume": 275464.0, "volume_price": 1783066.0, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.19, "per": 81.84}, {"date": "20210722", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.21, "fluc_ratio": 0.1, "high_price": 2223.57, "last_price": 2211.46, "low_price": 2209.24, "month": "07", "start_price": 2218.23, "total_price": 48006324.0, "volume": 269990.0, "volume_price": 1851051.0, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.2, "per": 81.94}, {"date": "20210723", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "dividend_ratio": 0.24, "pbr": 3.22, "per": 82.62, "compare": 17.79, "fluc_ratio": 0.8, "high_price": 2233.13, "last_price": 2229.25, "low_price": 2215.95, "month": "07", "start_price": 2218.67, "total_price": 48434558.0, "volume": 289329.0, "volume_price": 1629754.0, "year": "2021"}, {"date": "20210726", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.27, "fluc_ratio": -0.1, "high_price": 2248.64, "last_price": 2226.98, "low_price": 2223.98, "month": "07", "start_price": 2239.99, "total_price": 48561192.0, "volume": 262727.0, "volume_price": 1976618.0, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.22, "per": 82.54}, {"date": "20210727", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.38, "fluc_ratio": -0.47, "high_price": 2236.91, "last_price": 2216.6, "low_price": 2215.61, "month": "07", "start_price": 2229.24, "total_price": 48365010.0, "volume": 329011.0, "volume_price": 2098834.0, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.21, "per": 82.19}, {"date": "20210728", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20.36, "fluc_ratio": -0.92, "high_price": 2222.69, "last_price": 2196.24, "low_price": 2184.92, "month": "07", "start_price": 2208.82, "total_price": 47924716.0, "volume": 328185.0, "volume_price": 2083546.0, "year": "2021", "dividend_ratio": 0.25, "pbr": 3.18, "per": 81.43}, {"date": "20210729", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.86, "fluc_ratio": 1.13, "high_price": 2221.86, "last_price": 2221.1, "low_price": 2204.5, "month": "07", "start_price": 2205.47, "total_price": 48471934.0, "volume": 283383.0, "volume_price": 2015634.0, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.21, "per": 82.36}, {"date": "20210730", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -22.27, "fluc_ratio": -1.0, "high_price": 2227.02, "last_price": 2198.83, "low_price": 2192.83, "month": "07", "start_price": 2226.71, "total_price": 48002721.0, "volume": 254057.0, "volume_price": 1739381.0, "year": "2021", "dividend_ratio": 0.25, "pbr": 3.18, "per": 81.55}, {"date": "20210802", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.21, "fluc_ratio": 0.37, "high_price": 2211.04, "last_price": 2207.04, "low_price": 2194.14, "month": "08", "start_price": 2202.69, "total_price": 48175393, "volume": 255918, "volume_price": 1679433, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.19, "per": 81.86}, {"date": "20210803", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.96, "fluc_ratio": -0.18, "high_price": 2210.96, "last_price": 2203.08, "low_price": 2187.76, "month": "08", "start_price": 2207.17, "total_price": 48083118, "volume": 343248, "volume_price": 2122435, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.19, "per": 81.71}, {"date": "20210804", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 29.17, "fluc_ratio": 1.32, "high_price": 2232.26, "last_price": 2232.25, "low_price": 2201.21, "month": "08", "start_price": 2207.89, "total_price": 48729435, "volume": 377859, "volume_price": 2413849, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.23, "per": 82.8}, {"date": "20210805", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 29.66, "fluc_ratio": 1.33, "high_price": 2262.14, "last_price": 2261.91, "low_price": 2236.65, "month": "08", "start_price": 2239.83, "total_price": 49384417, "volume": 257374, "volume_price": 2036124, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.27, "per": 83.91}, {"date": "20210806", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.58, "fluc_ratio": -0.16, "high_price": 2265.94, "last_price": 2258.33, "low_price": 2251.12, "month": "08", "start_price": 2264.73, "total_price": 49356611, "volume": 343551, "volume_price": 1787302, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.27, "per": 83.8}, {"date": "20210809", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.63, "fluc_ratio": -0.43, "high_price": 2262.21, "last_price": 2248.7, "low_price": 2247.58, "month": "08", "start_price": 2260.53, "total_price": 49168581, "volume": 342966, "volume_price": 1892397, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.26, "per": 83.45}, {"date": "20210810", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -29.24, "fluc_ratio": -1.3, "high_price": 2250.79, "last_price": 2219.46, "low_price": 2211.22, "month": "08", "start_price": 2250.44, "total_price": 48617584, "volume": 273170, "volume_price": 1511062, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.22, "per": 82.42}, {"date": "20210811", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.07, "fluc_ratio": -0.45, "high_price": 2226.37, "last_price": 2209.39, "low_price": 2206.49, "month": "08", "start_price": 2218.57, "total_price": 48397201, "volume": 312373, "volume_price": 1648036, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.2, "per": 82.04}, {"date": "20210812", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.74, "fluc_ratio": -0.35, "high_price": 2220.23, "last_price": 2201.65, "low_price": 2199.91, "month": "08", "start_price": 2210.87, "total_price": 48261941, "volume": 240962, "volume_price": 1321091, "year": "2021"}, {"date": "20210813", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -35.46, "fluc_ratio": -1.61, "high_price": 2204.69, "last_price": 2166.19, "low_price": 2127.01, "month": "08", "start_price": 2204.69, "total_price": 47641964, "volume": 232068, "volume_price": 1413384, "year": "2021", "dividend_ratio": 0.25, "pbr": 3.14, "per": 80.52}, {"date": "20210817", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -82.1, "fluc_ratio": -3.79, "high_price": 2167.44, "last_price": 2084.09, "low_price": 2081.33, "month": "08", "start_price": 2167.44, "total_price": 45840109, "volume": 257323, "volume_price": 1529057, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.02, "per": 77.48}, {"date": "20210818", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.13, "fluc_ratio": 0.97, "high_price": 2109.63, "last_price": 2104.22, "low_price": 2052.84, "month": "08", "start_price": 2068.92, "total_price": 46228132, "volume": 195811, "volume_price": 1130936, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.05, "per": 75.75}, {"date": "20210819", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -67.37, "fluc_ratio": -3.2, "high_price": 2113.09, "last_price": 2036.85, "low_price": 2036.73, "month": "08", "start_price": 2091.62, "total_price": 45034766, "volume": 323087, "volume_price": 2494891, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.95, "per": 73.34}, {"date": "20210820", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -57.8, "fluc_ratio": -2.84, "high_price": 2060.09, "last_price": 1979.05, "low_price": 1971.9, "month": "08", "start_price": 2047.34, "total_price": 43758129, "volume": 214225, "volume_price": 1634797, "year": "2021", "dividend_ratio": 0.27, "pbr": 2.88, "per": 71.25}, {"date": "20210823", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 60.64, "fluc_ratio": 3.06, "high_price": 2048.77, "last_price": 2039.69, "low_price": 1980.79, "month": "08", "start_price": 1998.2, "total_price": 44854305, "volume": 179257, "volume_price": 1554011, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.96, "per": 70.66}, {"date": "20210824", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 42.42, "fluc_ratio": 2.08, "high_price": 2094.83, "last_price": 2082.11, "low_price": 2055.77, "month": "08", "start_price": 2055.77, "total_price": 45776128, "volume": 183544, "volume_price": 1553369, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.02, "per": 72.14}, {"date": "20210825", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.35, "fluc_ratio": 0.88, "high_price": 2103.55, "last_price": 2100.46, "low_price": 2070.06, "month": "08", "start_price": 2089.79, "total_price": 46110793, "volume": 149617, "volume_price": 1540715, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.05, "per": 72.77}, {"date": "20210826", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.34, "fluc_ratio": -0.35, "high_price": 2113.91, "last_price": 2093.12, "low_price": 2085.17, "month": "08", "start_price": 2105.52, "total_price": 45986476, "volume": 162791, "volume_price": 1297827, "year": "2021", "dividend_ratio": 0.26, "pbr": 3.04, "per": 72.53}, {"date": "20210827", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.46, "fluc_ratio": 1.22, "high_price": 2121.67, "last_price": 2118.58, "low_price": 2080.93, "month": "08", "start_price": 2090.3, "total_price": 46529590, "volume": 326972, "volume_price": 1962499, "year": "2021", "dividend_ratio": 0.25, "pbr": 3.08, "per": 73.42}, {"date": "20210830", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.96, "fluc_ratio": 0.99, "high_price": 2143.92, "last_price": 2139.54, "low_price": 2130.09, "month": "08", "start_price": 2136.9, "total_price": 46994151, "volume": 202593, "volume_price": 1630183, "year": "2021", "dividend_ratio": 0.25, "pbr": 3.11, "per": 74.15}, {"date": "20210831", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.54, "fluc_ratio": 1.15, "high_price": 2164.13, "last_price": 2164.08, "low_price": 2141.43, "month": "08", "start_price": 2142.77, "total_price": 47545702, "volume": 206254, "volume_price": 2047075, "year": "2021", "dividend_ratio": 0.25, "pbr": 3.14, "per": 74.99}, {"date": "20210901", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 32.58, "fluc_ratio": 1.51, "high_price": 2197.71, "last_price": 2196.66, "low_price": 2160.72, "month": "09", "start_price": 2166.63, "total_price": 48278907, "volume": 177700, "volume_price": 1539880, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.19, "per": 76.13}, {"date": "20210902", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.41, "fluc_ratio": 0.7, "high_price": 2214.41, "last_price": 2212.07, "low_price": 2187.58, "month": "09", "start_price": 2205.21, "total_price": 48526235, "volume": 194202, "volume_price": 1880916, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.21, "per": 76.67}, {"date": "20210903", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.27, "fluc_ratio": 0.78, "high_price": 2232.67, "last_price": 2229.34, "low_price": 2207.85, "month": "09", "start_price": 2214.07, "total_price": 48902352, "volume": 238195, "volume_price": 1752459, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.24, "per": 77.27}, {"date": "20210906", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.99, "fluc_ratio": 0.81, "high_price": 2256.41, "last_price": 2247.33, "low_price": 2227.43, "month": "09", "start_price": 2239.55, "total_price": 49292542, "volume": 212221, "volume_price": 2267211, "year": "2021"}, {"date": "20210907", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.36, "fluc_ratio": 0.33, "high_price": 2255.62, "last_price": 2254.69, "low_price": 2241.28, "month": "09", "start_price": 2248.79, "total_price": 49464805, "volume": 323571, "volume_price": 2609272, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.28, "per": 78.15}, {"date": "20210908", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -38.39, "fluc_ratio": -1.7, "high_price": 2253.06, "last_price": 2216.3, "low_price": 2215.86, "month": "09", "start_price": 2253.06, "total_price": 48650426, "volume": 255251, "volume_price": 2087760, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.22, "per": 76.86}, {"date": "20210909", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.36, "fluc_ratio": 0.11, "high_price": 2230.26, "last_price": 2218.66, "low_price": 2194.1, "month": "09", "start_price": 2208.26, "total_price": 48665810, "volume": 169447, "volume_price": 1671356, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.07, "per": 66.65}, {"date": "20210910", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.15, "fluc_ratio": -0.14, "high_price": 2230.84, "last_price": 2215.51, "low_price": 2193.8, "month": "09", "start_price": 2220.81, "total_price": 48935199, "volume": 186139, "volume_price": 1950090, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.07, "per": 66.56}, {"date": "20210913", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.93, "fluc_ratio": -0.99, "high_price": 2220.02, "last_price": 2193.58, "low_price": 2188.91, "month": "09", "start_price": 2213.85, "total_price": 48442363, "volume": 160267, "volume_price": 1574853, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.05, "per": 65.99}, {"date": "20210914", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.83, "fluc_ratio": 0.77, "high_price": 2213.77, "last_price": 2210.41, "low_price": 2193.6, "month": "09", "start_price": 2204.15, "total_price": 48809800, "volume": 169374, "volume_price": 1974975, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.08, "per": 66.49}, {"date": "20210915", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.08, "fluc_ratio": 0.77, "high_price": 2235.7, "last_price": 2227.49, "low_price": 2214.69, "month": "09", "start_price": 2218.07, "total_price": 49264197, "volume": 315903, "volume_price": 2016812, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.1, "per": 67.01}, {"date": "20210916", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.22, "fluc_ratio": -0.01, "high_price": 2240.88, "last_price": 2227.27, "low_price": 2221.06, "month": "09", "start_price": 2239.48, "total_price": 49236860, "volume": 165491, "volume_price": 1516630, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.1, "per": 67}, {"date": "20210917", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.48, "fluc_ratio": 1.14, "high_price": 2253.94, "last_price": 2252.75, "low_price": 2215.38, "month": "09", "start_price": 2237.6, "total_price": 49767804, "volume": 235495, "volume_price": 1821389, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.13, "per": 67.77}, {"date": "20210923", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.77, "fluc_ratio": -0.97, "high_price": 2252.52, "last_price": 2230.98, "low_price": 2230.61, "month": "09", "start_price": 2246.1, "total_price": 49230080, "volume": 160950, "volume_price": 1120607, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.1, "per": 67.12}, {"date": "20210924", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.28, "fluc_ratio": 0.37, "high_price": 2254.73, "last_price": 2239.26, "low_price": 2231.73, "month": "09", "start_price": 2233.32, "total_price": 49426033, "volume": 159899, "volume_price": 1531790, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.12, "per": 67.38}, {"date": "20210927", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.56, "fluc_ratio": 1.1, "high_price": 2269.42, "last_price": 2263.82, "low_price": 2245.9, "month": "09", "start_price": 2258.66, "total_price": 49970561, "volume": 126226, "volume_price": 1154427, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.15, "per": 68.12}, {"date": "20210928", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -41.23, "fluc_ratio": -1.82, "high_price": 2258.97, "last_price": 2222.59, "low_price": 2221.23, "month": "09", "start_price": 2257.15, "total_price": 49069713, "volume": 155726, "volume_price": 1816401, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.09, "per": 66.88}, {"date": "20210929", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.91, "fluc_ratio": -0.72, "high_price": 2214.48, "last_price": 2206.68, "low_price": 2167.38, "month": "09", "start_price": 2182.52, "total_price": 48897813, "volume": 186328, "volume_price": 1743578, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.07, "per": 66.36}, {"date": "20210930", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.76, "fluc_ratio": -0.9, "high_price": 2218.08, "last_price": 2185.42, "low_price": 2166.29, "month": "09", "start_price": 2208.09, "total_price": 48472980, "volume": 142877, "volume_price": 1344436, "year": "2021", "dividend_ratio": 0.25, "pbr": 3.03, "per": 65.05}, {"date": "20211001", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -60.38, "fluc_ratio": -2.77, "high_price": 2178.1, "last_price": 2117.01, "low_price": 2112.12, "month": "10", "start_price": 2170.51, "total_price": 46954420, "volume": 211992, "volume_price": 2066712, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.95, "per": 63.25}, {"date": "20211005", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -63.85, "fluc_ratio": -3.02, "high_price": 2105.27, "last_price": 2053.16, "low_price": 2030.75, "month": "10", "start_price": 2105.27, "total_price": 45542205, "volume": 140327, "volume_price": 1870135, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.86, "per": 61.32}, {"date": "20211006", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -65.61, "fluc_ratio": -3.2, "high_price": 2085.81, "last_price": 1986.51, "low_price": 1969.48, "month": "10", "start_price": 2064.66, "total_price": 44143966, "volume": 184762, "volume_price": 2178597, "year": "2021", "dividend_ratio": 0.27, "pbr": 2.76, "per": 59.54}, {"date": "20211007", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 62.64, "fluc_ratio": 3.16, "high_price": 2044.66, "last_price": 2044.66, "low_price": 1996.43, "month": "10", "start_price": 2004.76, "total_price": 46003418, "volume": 190205, "volume_price": 2148611, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.85, "per": 61.4}, {"date": "20211008", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.04, "fluc_ratio": -0.44, "high_price": 2058.05, "last_price": 2035.77, "low_price": 2021.65, "month": "10", "start_price": 2054.64, "total_price": 45798912, "volume": 156844, "volume_price": 1646496, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.86, "per": 60.94}, {"date": "20211012", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -54.61, "fluc_ratio": -2.68, "high_price": 2030.88, "last_price": 1980.24, "low_price": 1976.59, "month": "10", "start_price": 2030.23, "total_price": 44562620, "volume": 116179, "volume_price": 1264647, "year": "2021", "dividend_ratio": 0.27, "pbr": 2.78, "per": 59.31}, {"date": "20211013", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 29.9, "fluc_ratio": 1.51, "high_price": 2012.5, "last_price": 2009.78, "low_price": 1974.49, "month": "10", "start_price": 1975.83, "total_price": 45236120, "volume": 123637, "volume_price": 1768891, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.83, "per": 60.21}, {"date": "20211014", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 66.52, "fluc_ratio": 3.31, "high_price": 2079.61, "last_price": 2076.19, "low_price": 2021.67, "month": "10", "start_price": 2021.67, "total_price": 46732495, "volume": 147193, "volume_price": 2020122, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.92, "per": 62.26}, {"date": "20211015", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.07, "fluc_ratio": 1.45, "high_price": 2115.85, "last_price": 2108.01, "low_price": 2083.28, "month": "10", "start_price": 2091.28, "total_price": 47533964, "volume": 270054, "volume_price": 2732848, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.96, "per": 63.11}, {"date": "20211018", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.14, "fluc_ratio": -0.15, "high_price": 2115.47, "last_price": 2102.98, "low_price": 2083.09, "month": "10", "start_price": 2114.57, "total_price": 47564511, "volume": 242743, "volume_price": 1637906, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.95, "per": 64.33}, {"date": "20211019", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.86, "fluc_ratio": 1.28, "high_price": 2129.07, "last_price": 2129.07, "low_price": 2103.42, "month": "10", "start_price": 2108.51, "total_price": 48153038, "volume": 186745, "volume_price": 1885261, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.99, "per": 65.15}, {"date": "20211020", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.4, "fluc_ratio": -0.16, "high_price": 2147.16, "last_price": 2125.59, "low_price": 2120.66, "month": "10", "start_price": 2137.49, "total_price": 48121984, "volume": 214743, "volume_price": 1814036, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.99, "per": 65.04}, {"date": "20211021", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.57, "fluc_ratio": -0.78, "high_price": 2139.98, "last_price": 2106.69, "low_price": 2103.44, "month": "10", "start_price": 2134.58, "total_price": 47982324, "volume": 310157, "volume_price": 2518536, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.96, "per": 64.49}, {"date": "20211022", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.7, "fluc_ratio": -0.37, "high_price": 2110.92, "last_price": 2097.56, "low_price": 2085.34, "month": "10", "start_price": 2097.43, "total_price": 47776117, "volume": 164881, "volume_price": 1528023, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.97, "per": 64.3}, {"date": "20211025", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.6, "fluc_ratio": 0.03, "high_price": 2101.03, "last_price": 2098.79, "low_price": 2079.75, "month": "10", "start_price": 2098.58, "total_price": 47808309, "volume": 193447, "volume_price": 1508107, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.97, "per": 64.32}, {"date": "20211026", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.88, "fluc_ratio": 1.47, "high_price": 2129.67, "last_price": 2129.67, "low_price": 2106.99, "month": "10", "start_price": 2108.27, "total_price": 48511448, "volume": 178709, "volume_price": 1594356, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.01, "per": 65.27}, {"date": "20211027", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.04, "fluc_ratio": -0.52, "high_price": 2139.33, "last_price": 2118.39, "low_price": 2112.27, "month": "10", "start_price": 2133.67, "total_price": 48430537, "volume": 187212, "volume_price": 1662539, "year": "2021", "dividend_ratio": 0.25, "pbr": 3.0, "per": 64.93}, {"date": "20211028", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -27.69, "fluc_ratio": -1.31, "high_price": 2124.33, "last_price": 2090.7, "low_price": 2087.1, "month": "10", "start_price": 2113.41, "total_price": 47634719, "volume": 238337, "volume_price": 1520246, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.98, "per": 64.66}, {"date": "20211029", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.19, "fluc_ratio": -0.44, "high_price": 2108.97, "last_price": 2078.16, "low_price": 2074.24, "month": "10", "start_price": 2098.07, "total_price": 47410312, "volume": 242165, "volume_price": 1733238, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.97, "per": 63.78}, {"date": "20211101", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9, "fluc_ratio": 0.43, "high_price": 2093.29, "last_price": 2087.56, "low_price": 2078.8, "month": "11", "start_price": 2086.3, "total_price": 48793356, "volume": 243703, "volume_price": 2419627, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.99, "per": 63.83}, {"date": "20211102", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 33.07, "fluc_ratio": 1.58, "high_price": 2119.93, "last_price": 2119.93, "low_price": 2091.92, "month": "11", "start_price": 2091.92, "total_price": 49496982, "volume": 299805, "volume_price": 2154333, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.09, "per": 66.41}, {"date": "20211103", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.81, "fluc_ratio": -0.18, "high_price": 2127.43, "last_price": 2115.74, "low_price": 2109.07, "month": "11", "start_price": 2126.27, "total_price": 49205950, "volume": 246113, "volume_price": 1920662, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.11, "per": 66.91}, {"date": "20211104", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.77, "fluc_ratio": -0.75, "high_price": 2137.13, "last_price": 2099.97, "low_price": 2092.56, "month": "11", "start_price": 2129.91, "total_price": 48659055, "volume": 253779, "volume_price": 1781305, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.09, "per": 66.39}, {"date": "20211105", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.46, "fluc_ratio": -0.4, "high_price": 2101.93, "last_price": 2090.5, "low_price": 2077.8, "month": "11", "start_price": 2101.93, "total_price": 48427641, "volume": 158557, "volume_price": 1184362, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.07, "per": 66.15}, {"date": "20211108", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.61, "fluc_ratio": 0.41, "high_price": 2101.41, "last_price": 2099.04, "low_price": 2066, "month": "11", "start_price": 2088.67, "total_price": 48464127, "volume": 211011, "volume_price": 1776995, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.09, "per": 66.45}, {"date": "20211109", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.33, "fluc_ratio": 0.73, "high_price": 2115.38, "last_price": 2114.53, "low_price": 2094.82, "month": "11", "start_price": 2100.77, "total_price": 48836221, "volume": 239319, "volume_price": 1889272, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.11, "per": 66.93}, {"date": "20211110", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.67, "fluc_ratio": -0.84, "high_price": 2119.9, "last_price": 2096.86, "low_price": 2077.17, "month": "11", "start_price": 2107.22, "total_price": 48206540, "volume": 301380, "volume_price": 2703071, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.09, "per": 66.38}, {"date": "20211111", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 35.44, "fluc_ratio": 1.69, "high_price": 2135.55, "last_price": 2132.3, "low_price": 2079.08, "month": "11", "start_price": 2084.62, "total_price": 48889396, "volume": 243574, "volume_price": 2438911, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.14, "per": 67.49}, {"date": "20211112", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 36.24, "fluc_ratio": 1.7, "high_price": 2180.78, "last_price": 2167.36, "low_price": 2132.59, "month": "11", "start_price": 2134.68, "total_price": 49972877, "volume": 176675, "volume_price": 2750343, "year": "2021", "dividend_ratio": 0.23, "pbr": 3.2, "per": 68.53}, {"date": "20211115", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 22.73, "fluc_ratio": 1.05, "high_price": 2191.79, "last_price": 2190.86, "low_price": 2165.03, "month": "11", "start_price": 2172.91, "total_price": 50775978, "volume": 190705, "volume_price": 2182974, "year": "2021", "dividend_ratio": 0.23, "pbr": 3.23, "per": 69.27}, {"date": "20211116", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.33, "fluc_ratio": -0.38, "high_price": 2194.13, "last_price": 2182.62, "low_price": 2174.74, "month": "11", "start_price": 2192.98, "total_price": 49932483, "volume": 212944, "volume_price": 2408972, "year": "2021", "dividend_ratio": 0.23, "pbr": 3.21, "per": 68.16}, {"date": "20211117", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.33, "fluc_ratio": -0.11, "high_price": 2185.39, "last_price": 2180.29, "low_price": 2164.46, "month": "11", "start_price": 2182.76, "total_price": 50372694, "volume": 363112, "volume_price": 3152147, "year": "2021", "dividend_ratio": 0.23, "pbr": 3.2, "per": 66.38}, {"date": "20211118", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.42, "fluc_ratio": 0.71, "high_price": 2195.52, "last_price": 2195.33, "low_price": 2152.54, "month": "11", "start_price": 2181.22, "total_price": 50766184, "volume": 333479, "volume_price": 2799537, "year": "2021", "dividend_ratio": 0.23, "pbr": 3.24, "per": 67.05}, {"date": "20211119", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.56, "fluc_ratio": -0.34, "high_price": 2208.99, "last_price": 2191.05, "low_price": 2186.47, "month": "11", "start_price": 2198.16, "total_price": 50666495, "volume": 332815, "volume_price": 2481717, "year": "2021", "dividend_ratio": 0.23, "pbr": 3.22, "per": 66.77}, {"date": "20211122", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -36.64, "fluc_ratio": -1.67, "high_price": 2190.47, "last_price": 2153.35, "low_price": 2135.83, "month": "11", "start_price": 2190.47, "total_price": 49733278, "volume": 262353, "volume_price": 2498831, "year": "2021", "dividend_ratio": 0.23, "pbr": 3.19, "per": 66.3}, {"date": "20211123", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -28.33, "fluc_ratio": -1.32, "high_price": 2167.5, "last_price": 2125.02, "low_price": 2125.02, "month": "11", "start_price": 2143.19, "total_price": 49035606, "volume": 261649, "volume_price": 2421913, "year": "2021", "dividend_ratio": 0.23, "pbr": 3.15, "per": 65.45}, {"date": "20211124", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.17, "fluc_ratio": 0.81, "high_price": 2146.4, "last_price": 2142.19, "low_price": 2106.67, "month": "11", "start_price": 2132.44, "total_price": 49476894, "volume": 228765, "volume_price": 1849477, "year": "2021", "dividend_ratio": 0.23, "pbr": 3.17, "per": 66.01}, {"date": "20211125", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.57, "fluc_ratio": 0.26, "high_price": 2155.34, "last_price": 2147.16, "low_price": 2137.62, "month": "11", "start_price": 2152.23, "total_price": 49582288, "volume": 250484, "volume_price": 2554147, "year": "2021", "dividend_ratio": 0.23, "pbr": 3.18, "per": 66.16}, {"date": "20211126", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.14, "fluc_ratio": -0.8, "high_price": 2170.22, "last_price": 2129.75, "low_price": 2111.8, "month": "11", "start_price": 2147.94, "total_price": 49233054, "volume": 319791, "volume_price": 3616580, "year": "2021"}, {"date": "20211129", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -48.69, "fluc_ratio": -2.29, "high_price": 2113.21, "last_price": 2081.74, "low_price": 2058.38, "month": "11", "start_price": 2078.78, "total_price": 48196226, "volume": 226046, "volume_price": 2013568, "year": "2021", "dividend_ratio": 0.24, "pbr": 3.08, "per": 64.15, "forward_per": "-"}, {"date": "20211130", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -76.76, "fluc_ratio": -3.69, "high_price": 2103.67, "last_price": 2004.98, "low_price": 1992.91, "month": "11", "start_price": 2099.28, "total_price": 46931155, "volume": 240118, "volume_price": 2349778, "year": "2021", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.97, "per": 61.84}, {"date": "20211201", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 60.52, "fluc_ratio": 3.02, "high_price": 2065.5, "last_price": 2065.5, "low_price": 1971.13, "month": "12", "start_price": 2008.9, "total_price": 48358893, "volume": 321486, "volume_price": 3578089, "year": "2021", "dividend_ratio": 0.24, "forward_per": "-", "pbr": 3.06, "per": 63.75}, {"date": "20211202", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7, "fluc_ratio": -0.34, "high_price": 2064.34, "last_price": 2058.87, "low_price": 2027.31, "month": "12", "start_price": 2038.71, "total_price": 48043199, "volume": 330588, "volume_price": 3185111, "year": "2021", "dividend_ratio": 0.24, "forward_per": "-", "pbr": 3.05, "per": 63.44}, {"date": "20211203", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 46.17, "fluc_ratio": 2.24, "high_price": 2104.66, "last_price": 2104.66, "low_price": 2065.68, "month": "12", "start_price": 2067.85, "total_price": 49155001, "volume": 289854, "volume_price": 2545521, "year": "2021", "dividend_ratio": 0.24, "forward_per": "-", "pbr": 3.12, "per": 64.92}, {"date": "20211206", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.33, "fluc_ratio": -0.68, "high_price": 2093.22, "last_price": 2090.47, "low_price": 2064.55, "month": "12", "start_price": 2086.3, "total_price": 49002918, "volume": 209855, "volume_price": 1830168, "year": "2021", "dividend_ratio": 0.24, "forward_per": "-", "pbr": 3.1, "per": 64.48}, {"date": "20211207", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.15, "fluc_ratio": 0.34, "high_price": 2112.61, "last_price": 2097.62, "low_price": 2087.53, "month": "12", "start_price": 2102.36, "total_price": 49162898, "volume": 178039, "volume_price": 2018367, "year": "2021", "dividend_ratio": 0.24, "forward_per": "-", "pbr": 3.11, "per": 64.68}, {"date": "20211208", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.7, "fluc_ratio": 0.8, "high_price": 2135.04, "last_price": 2114.32, "low_price": 2111.21, "month": "12", "start_price": 2119.51, "total_price": 49555565, "volume": 276183, "volume_price": 2500143, "year": "2021", "dividend_ratio": 0.24, "forward_per": "-", "pbr": 3.14, "per": 65.2}, {"date": "20211209", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 44.43, "fluc_ratio": 2.1, "high_price": 2158.69, "last_price": 2158.69, "low_price": 2120.96, "month": "12", "start_price": 2120.96, "total_price": 50661083, "volume": 253277, "volume_price": 2004862, "year": "2021", "dividend_ratio": 0.23, "forward_per": "-", "pbr": 3.21, "per": 66.63}, {"date": "20211210", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.41, "fluc_ratio": -0.25, "high_price": 2163.35, "last_price": 2155.11, "low_price": 2142.06, "month": "12", "start_price": 2151.99, "total_price": 50573256, "volume": 273094, "volume_price": 2088700, "year": "2021", "dividend_ratio": 0.23, "forward_per": "-", "pbr": 3.19, "per": 66.35}, {"date": "20211213", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.49, "fluc_ratio": -0.07, "high_price": 2163.53, "last_price": 2149.87, "low_price": 2148, "month": "12", "start_price": 2160.67, "total_price": 50374530, "volume": 311102, "volume_price": 2475843, "year": "2021", "dividend_ratio": 0.23, "forward_per": "-", "pbr": 3.02, "per": 62.71}, {"date": "20211214", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.91, "fluc_ratio": -0.65, "high_price": 2154.66, "last_price": 2133.41, "low_price": 2120.16, "month": "12", "start_price": 2138.6, "total_price": 50052753, "volume": 325136, "volume_price": 3047135, "year": "2021", "dividend_ratio": 0.23, "forward_per": "-", "pbr": 3.0, "per": 62.3}, {"date": "20211215", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.66, "fluc_ratio": 0.03, "high_price": 2139.39, "last_price": 2133.69, "low_price": 2121.67, "month": "12", "start_price": 2134.97, "total_price": 50070580, "volume": 313696, "volume_price": 2842211, "year": "2021", "dividend_ratio": 0.23, "forward_per": "-", "pbr": 3.0, "per": 62.26}, {"date": "20211216", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.34, "fluc_ratio": 0.34, "high_price": 2164.53, "last_price": 2139.32, "low_price": 2137.64, "month": "12", "start_price": 2150.82, "total_price": 50208723, "volume": 335347, "volume_price": 3632399, "year": "2021", "dividend_ratio": 0.23, "forward_per": "-", "pbr": 3.01, "per": 62.51}, {"date": "20211217", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.48, "fluc_ratio": -0.35, "high_price": 2138.21, "last_price": 2132.72, "low_price": 2116.98, "month": "12", "start_price": 2127.95, "total_price": 50013676, "volume": 196024, "volume_price": 1897535, "year": "2021"}, {"date": "20211220", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.01, "fluc_ratio": -1.17, "high_price": 2134.82, "last_price": 2108.17, "low_price": 2108.17, "month": "12", "start_price": 2124.45, "total_price": 49545889, "volume": 250802, "volume_price": 2859464, "year": "2021", "dividend_ratio": 0.24, "forward_per": "-", "pbr": 2.98, "per": 61.84}, {"date": "20211221", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.66, "fluc_ratio": -0.22, "high_price": 2119.88, "last_price": 2103.51, "low_price": 2087.48, "month": "12", "start_price": 2113.25, "total_price": 49452275, "volume": 505012, "volume_price": 3224491, "year": "2021"}, {"date": "20211223", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "dividend_ratio": 0.23, "forward_per": "-", "pbr": 2.98, "per": 62.02}, {"date": "20211224", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.98, "fluc_ratio": 0.47, "high_price": 2130.4, "last_price": 2123.17, "low_price": 2115.38, "month": "12", "start_price": 2121.89, "total_price": 50163509, "volume": 300834, "volume_price": 2306753, "year": "2021", "dividend_ratio": 0.23, "forward_per": "-", "pbr": 3.0, "per": 62.33}, {"date": "20211227", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.52, "fluc_ratio": 0.17, "high_price": 2133.16, "last_price": 2126.69, "low_price": 2122.91, "month": "12", "start_price": 2130.22, "total_price": 50401609.0, "volume": 346241.0, "volume_price": 2481085.0, "year": "2021", "dividend_ratio": 0.23, "forward_per": "-", "pbr": 3.0, "per": 62.16}, {"date": "20211228", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.25, "fluc_ratio": 0.43, "high_price": 2144.47, "last_price": 2135.94, "low_price": 2129.07, "month": "12", "start_price": 2135.34, "total_price": 50624387.0, "volume": 311888.0, "volume_price": 2559895.0, "year": "2021", "dividend_ratio": 0.23, "forward_per": "-", "pbr": 3.02, "per": 62.44}, {"date": "20211229", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 52.47, "fluc_ratio": 2.46, "high_price": 2188.67, "last_price": 2188.41, "low_price": 2144.86, "month": "12", "start_price": 2144.86, "total_price": 51563487.0, "volume": 200362.0, "volume_price": 2243433.0, "year": "2021", "dividend_ratio": 0.23, "forward_per": "-", "pbr": 3.09, "per": 63.98}, {"date": "20211230", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.15, "fluc_ratio": 0.33, "high_price": 2200.17, "last_price": 2195.56, "low_price": 2169.82, "month": "12", "start_price": 2191.85, "total_price": 51810389.0, "volume": 139011.0, "volume_price": 1576335.0, "year": "2021", "dividend_ratio": 0.22, "forward_per": "-", "pbr": 3.09, "per": 64.01}, {"date": "20220103", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.26, "fluc_ratio": 0.29, "high_price": 2205.06, "last_price": 2200.69, "low_price": 2180.87, "month": "01", "start_price": 2204.56, "total_price": 51976034.0, "volume": 180864.0, "volume_price": 1607285.0, "year": "2022", "dividend_ratio": 0.22, "forward_per": "-", "pbr": 3.1, "per": 64.05}, {"date": "20220104", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.48, "fluc_ratio": -0.29, "high_price": 2204.87, "last_price": 2193.62, "low_price": 2175.23, "month": "01", "start_price": 2202.79, "total_price": 51820292.0, "volume": 279886.0, "volume_price": 2289528.0, "year": "2022", "dividend_ratio": 0.22, "forward_per": "-", "pbr": 3.09, "per": 63.85}, {"date": "20220105", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -44.73, "fluc_ratio": -2.04, "high_price": 2191.83, "last_price": 2148.67, "low_price": 2133.24, "month": "01", "start_price": 2191.83, "total_price": 50766328.0, "volume": 317560.0, "volume_price": 2759945.0, "year": "2022", "dividend_ratio": 0.23, "forward_per": "-", "pbr": 3.04, "per": 62.79}, {"date": "20220106", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -50.83, "fluc_ratio": -2.36, "high_price": 2150.41, "last_price": 2105.63, "low_price": 2102.28, "month": "01", "start_price": 2124.81, "total_price": 50034805.0, "volume": 378640.0, "volume_price": 2577726.0, "year": "2022", "dividend_ratio": 0.23, "forward_per": "-", "pbr": 2.97, "per": 62.38}, {"date": "20220107", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 37.39, "fluc_ratio": 1.78, "high_price": 2145.41, "last_price": 2141.82, "low_price": 2112.0, "month": "01", "start_price": 2112.0, "total_price": 50994213.0, "volume": 374021.0, "volume_price": 2346537.0, "year": "2022", "dividend_ratio": 0.23, "forward_per": "-", "pbr": 3.03, "per": 63.66}, {"date": "20220110", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20.69, "fluc_ratio": -0.97, "high_price": 2143.27, "last_price": 2122.24, "low_price": 2112.46, "month": "01", "start_price": 2140.99, "total_price": 50520513.0, "volume": 421357.0, "volume_price": 2606702.0, "year": "2022", "dividend_ratio": 0.23, "forward_per": "-", "pbr": 3.0, "per": 63.04}, {"date": "20220111", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -22.87, "fluc_ratio": -1.08, "high_price": 2136.17, "last_price": 2099.37, "low_price": 2078.77, "month": "01", "start_price": 2123.91, "total_price": 50019228.0, "volume": 284639.0, "volume_price": 2560167.0, "year": "2022", "dividend_ratio": 0.23, "forward_per": "-", "pbr": 2.96, "per": 62.3}, {"date": "20220112", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 36.83, "fluc_ratio": 1.76, "high_price": 2135.05, "last_price": 2134.05, "low_price": 2116.28, "month": "01", "start_price": 2117.06, "total_price": 50847590.0, "volume": 349233.0, "volume_price": 3061176.0, "year": "2022", "dividend_ratio": 0.23, "forward_per": "-", "pbr": 3.01, "per": 63.4}, {"date": "20220113", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.2, "fluc_ratio": -0.43, "high_price": 2143.4, "last_price": 2124.85, "low_price": 2118.34, "month": "01", "start_price": 2139.05, "total_price": 50633751.0, "volume": 327282.0, "volume_price": 2315990.0, "year": "2022", "dividend_ratio": 0.23, "forward_per": "-", "pbr": 3.0, "per": 63.09}, {"date": "20220114", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.03, "fluc_ratio": -0.71, "high_price": 2115.73, "last_price": 2108.78, "low_price": 2093.04, "month": "01", "start_price": 2103.32, "total_price": 50255328.0, "volume": 396960.0, "volume_price": 2212827.0, "year": "2022", "dividend_ratio": 0.23, "forward_per": "-", "pbr": 2.98, "per": 62.65}, {"date": "20220117", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -27.17, "fluc_ratio": -1.29, "high_price": 2117.07, "last_price": 2081.61, "low_price": 2074.27, "month": "01", "start_price": 2117.07, "total_price": 49606365.0, "volume": 249731.0, "volume_price": 1887402.0, "year": "2022", "dividend_ratio": 0.24, "forward_per": "-", "pbr": 2.94, "per": 61.85}, {"date": "20220118", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -30.11, "fluc_ratio": -1.45, "high_price": 2104.0, "last_price": 2051.5, "low_price": 2043.44, "month": "01", "start_price": 2081.63, "total_price": 48901055.0, "volume": 214603.0, "volume_price": 1723381.0, "year": "2022", "dividend_ratio": 0.24, "forward_per": "-", "pbr": 2.9, "per": 60.96}, {"date": "20220119", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -32.34, "fluc_ratio": -1.58, "high_price": 2052.76, "last_price": 2018.66, "low_price": 2009.67, "month": "01", "start_price": 2026.72, "total_price": 48118945.0, "volume": 172012.0, "volume_price": 1296461.0, "year": "2022", "dividend_ratio": 0.24, "forward_per": "-", "pbr": 2.85, "per": 60.0}, {"date": "20220120", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 54.24, "fluc_ratio": 2.69, "high_price": 2072.9, "last_price": 2072.9, "low_price": 2020.14, "month": "01", "start_price": 2021.17, "total_price": 49665182.0, "volume": 235839.0, "volume_price": 1455091.0, "year": "2022", "dividend_ratio": 0.24, "forward_per": "-", "pbr": 2.93, "per": 61.67}, {"date": "20220121", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -37.86, "fluc_ratio": -1.82, "high_price": 2078.73, "last_price": 2037.2, "low_price": 2026.11, "month": "01", "start_price": 2060.06, "total_price": 48823259.0, "volume": 325092.0, "volume_price": 1637273.0, "year": "2022", "dividend_ratio": 0.24, "forward_per": "-", "pbr": 2.88, "per": 60.55}, {"date": "20220124", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -71.33, "fluc_ratio": -3.5, "high_price": 2017.65, "last_price": 1965.54, "low_price": 1956.16, "month": "01", "start_price": 2017.65, "total_price": 47105771.0, "volume": 254522.0, "volume_price": 1503767.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.78, "per": 58.4}, {"date": "20220125", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -49.9, "fluc_ratio": -2.54, "high_price": 1985.27, "last_price": 1914.53, "low_price": 1887.58, "month": "01", "start_price": 1977.9, "total_price": 45820567.0, "volume": 301706.0, "volume_price": 1801994.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.71, "per": 57.07}, {"date": "20220126", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.91, "fluc_ratio": 0.26, "high_price": 1945.07, "last_price": 1916.9, "low_price": 1906.31, "month": "01", "start_price": 1915.66, "total_price": 45879267.0, "volume": 227847.0, "volume_price": 1475727.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.72, "per": 57.18}, {"date": "20220127", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -62.29, "fluc_ratio": -3.25, "high_price": 1924.45, "last_price": 1853.38, "low_price": 1845.05, "month": "01", "start_price": 1922.82, "total_price": 44322556.0, "volume": 303412.0, "volume_price": 1860297.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.63, "per": 55.34}, {"date": "20220128", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 41.22, "fluc_ratio": 2.22, "high_price": 1899.62, "last_price": 1894.6, "low_price": 1816.91, "month": "01", "start_price": 1860.59, "total_price": 45325283.0, "volume": 223473.0, "volume_price": 1175815.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.69, "per": 56.61}, {"date": "20220203", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 42.98, "fluc_ratio": 2.27, "high_price": 1951.11, "last_price": 1938.89, "low_price": 1921.86, "month": "02", "start_price": 1923.91, "total_price": 46380687.0, "volume": 200273.0, "volume_price": 1026991.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.75, "per": 57.88}, {"date": "20220204", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.75, "fluc_ratio": 0.86, "high_price": 1958.59, "last_price": 1954.89, "low_price": 1929.54, "month": "02", "start_price": 1932.92, "total_price": 46985274.0, "volume": 242790.0, "volume_price": 1902611.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.78, "per": 58.42}, {"date": "20220207", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.82, "fluc_ratio": 0.3, "high_price": 1973.1, "last_price": 1961.96, "low_price": 1945.64, "month": "02", "start_price": 1970.14, "total_price": 47303479.0, "volume": 201547.0, "volume_price": 1545086.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.79, "per": 58.59}, {"date": "20220208", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.51, "fluc_ratio": -0.54, "high_price": 1982.92, "last_price": 1951.45, "low_price": 1931.74, "month": "02", "start_price": 1968.36, "total_price": 47046045.0, "volume": 258441.0, "volume_price": 2160170.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.78, "per": 58.37}, {"date": "20220209", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 38.94, "fluc_ratio": 2.0, "high_price": 1990.39, "last_price": 1990.39, "low_price": 1962.34, "month": "02", "start_price": 1965.85, "total_price": 48000924.0, "volume": 223945.0, "volume_price": 1237746.0, "year": "2022", "dividend_ratio": 0.24, "forward_per": "-", "pbr": 2.84, "per": 59.56}, {"date": "20220210", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -34.15, "fluc_ratio": -1.71, "high_price": 1999.38, "last_price": 1957.44, "low_price": 1954.01, "month": "02", "start_price": 1999.28, "total_price": 47204819.0, "volume": 177742.0, "volume_price": 1117630.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.79, "per": 58.54}, {"date": "20220211", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -44.44, "fluc_ratio": -2.27, "high_price": 1944.19, "last_price": 1913.0, "low_price": 1909.81, "month": "02", "start_price": 1938.07, "total_price": 46151841.0, "volume": 209802.0, "volume_price": 1242121.0, "year": "2022"}, {"date": "20220214", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -76.38, "fluc_ratio": -4.0, "high_price": 1880.35, "last_price": 1834.98, "low_price": 1833.99, "month": "02", "start_price": 1880.06, "total_price": 44280382.0, "volume": 169044.0, "volume_price": 1050891.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.62, "per": 54.88}, {"date": "20220215", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.04, "fluc_ratio": -1.36, "high_price": 1853.94, "last_price": 1809.94, "low_price": 1803.89, "month": "02", "start_price": 1836.61, "total_price": 43587995.0, "volume": 169932.0, "volume_price": 1012298.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.58, "per": 53.87}, {"date": "20220216", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 86.34, "fluc_ratio": 4.77, "high_price": 1895.53, "last_price": 1894.59, "low_price": 1847.21, "month": "02", "start_price": 1847.21, "total_price": 45642115.0, "volume": 226023.0, "volume_price": 1572792.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.71, "per": 56.53}, {"date": "20220217", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.8, "fluc_ratio": -0.46, "high_price": 1926.14, "last_price": 1888.13, "low_price": 1850.68, "month": "02", "start_price": 1900.3, "total_price": 45358767.0, "volume": 270636.0, "volume_price": 1651123.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.69, "per": 56.33}, {"date": "20220218", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.12, "fluc_ratio": 0.96, "high_price": 1905.4, "last_price": 1905.4, "low_price": 1857.02, "month": "02", "start_price": 1861.2, "total_price": 45800307.0, "volume": 156100.0, "volume_price": 1038576.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.72, "per": 56.9}, {"date": "20220221", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.61, "fluc_ratio": 0.08, "high_price": 1907.06, "last_price": 1907.01, "low_price": 1868.44, "month": "02", "start_price": 1883.93, "total_price": 45850943.0, "volume": 248965.0, "volume_price": 1335999.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.72, "per": 56.96}, {"date": "20220222", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -51.41, "fluc_ratio": -2.7, "high_price": 1891.78, "last_price": 1855.68, "low_price": 1854.13, "month": "02", "start_price": 1872.93, "total_price": 44634754.0, "volume": 234135.0, "volume_price": 1294606.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.64, "per": 55.41}, {"date": "20220223", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.29, "fluc_ratio": 1.31, "high_price": 1882.68, "last_price": 1879.97, "low_price": 1863.55, "month": "02", "start_price": 1867.02, "total_price": 45146131.0, "volume": 191506.0, "volume_price": 1349564.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.68, "per": 56.13}, {"date": "20220224", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -80.94, "fluc_ratio": -4.31, "high_price": 1864.91, "last_price": 1798.54, "low_price": 1798.09, "month": "02", "start_price": 1859.88, "total_price": 43292736.0, "volume": 218038.0, "volume_price": 1531377.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.56, "per": 53.68}, {"date": "20220225", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 49.92, "fluc_ratio": 2.78, "high_price": 1854.54, "last_price": 1848.46, "low_price": 1825.8, "month": "02", "start_price": 1834.97, "total_price": 44492671.0, "volume": 190231.0, "volume_price": 1428155.0, "year": "2022"}, {"date": "20220228", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.66, "per": 55.73}, {"date": "20220302", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 31.81, "fluc_ratio": 1.7, "high_price": 1900.97, "last_price": 1898.3, "low_price": 1864.1, "month": "03", "start_price": 1868.02, "total_price": 45659554.0, "volume": 161652.0, "volume_price": 1209990.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.71, "per": 56.7}, {"date": "20220303", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.47, "fluc_ratio": 1.39, "high_price": 1924.77, "last_price": 1924.77, "low_price": 1902.54, "month": "03", "start_price": 1906.53, "total_price": 46593995.0, "volume": 203509.0, "volume_price": 1444018.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.74, "per": 57.48}, {"date": "20220304", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -24.94, "fluc_ratio": -1.3, "high_price": 1920.82, "last_price": 1899.83, "low_price": 1887.5, "month": "03", "start_price": 1917.51, "total_price": 46054078.0, "volume": 158872.0, "volume_price": 1023526.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.72, "per": 56.93}, {"date": "20220307", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -43.19, "fluc_ratio": -2.27, "high_price": 1881.63, "last_price": 1856.96, "low_price": 1849.91, "month": "03", "start_price": 1881.33, "total_price": 45098427.0, "volume": 151944.0, "volume_price": 963191.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.65, "per": 55.73}, {"date": "20220308", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -26.94, "fluc_ratio": -1.45, "high_price": 1850.93, "last_price": 1827.58, "low_price": 1818.15, "month": "03", "start_price": 1827.21, "total_price": 44407393.0, "volume": 166267.0, "volume_price": 801280.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.62, "per": 54.93}, {"date": "20220310", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 37.82, "fluc_ratio": 2.07, "high_price": 1874.66, "last_price": 1865.4, "low_price": 1859.77, "month": "03", "start_price": 1859.77, "total_price": 45294857.0, "volume": 215370.0, "volume_price": 1120080.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.67, "per": 56.12}, {"date": "20220311", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.18, "fluc_ratio": 0.44, "high_price": 1876.24, "last_price": 1875.3, "low_price": 1862.03, "month": "03", "start_price": 1865.95, "total_price": 45515669.0, "volume": 215891.0, "volume_price": 1114463.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.69, "per": 56.39}, {"date": "20220314", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -47.04, "fluc_ratio": -2.51, "high_price": 1876.02, "last_price": 1829.39, "low_price": 1827.79, "month": "03", "start_price": 1876.02, "total_price": 44420510.0, "volume": 199420.0, "volume_price": 1184566.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.62, "per": 54.97}, {"date": "20220315", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.89, "fluc_ratio": -0.1, "high_price": 1834.39, "last_price": 1828.03, "low_price": 1817.13, "month": "03", "start_price": 1823.99, "total_price": 44381667.0, "volume": 246041.0, "volume_price": 1243343.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.62, "per": 54.91}, {"date": "20220316", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 38.54, "fluc_ratio": 2.11, "high_price": 1865.45, "last_price": 1865.45, "low_price": 1843.64, "month": "03", "start_price": 1848.04, "total_price": 45333797.0, "volume": 281505.0, "volume_price": 1133148.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.67, "per": 56.05}, {"date": "20220317", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 44.7, "fluc_ratio": 2.4, "high_price": 1912.53, "last_price": 1910.58, "low_price": 1884.78, "month": "03", "start_price": 1885.37, "total_price": 46432139.0, "volume": 221484.0, "volume_price": 1509303.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.74, "per": 57.44}, {"date": "20220318", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 29.57, "fluc_ratio": 1.55, "high_price": 1940.61, "last_price": 1939.61, "low_price": 1909.54, "month": "03", "start_price": 1914.12, "total_price": 47359339.0, "volume": 267750.0, "volume_price": 1773650.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.78, "per": 58.35}, {"date": "20220321", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.87, "fluc_ratio": -0.1, "high_price": 1949.42, "last_price": 1938.18, "low_price": 1935.67, "month": "03", "start_price": 1948.31, "total_price": 47352304.0, "volume": 190202.0, "volume_price": 1603837.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.79, "per": 57.76}, {"date": "20220322", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.41, "fluc_ratio": 1.0, "high_price": 1955.99, "last_price": 1955.85, "low_price": 1930.43, "month": "03", "start_price": 1938.22, "total_price": 47804357.0, "volume": 202549.0, "volume_price": 1451383.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.81, "per": 56.51}, {"date": "20220323", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.07, "fluc_ratio": 0.31, "high_price": 1968.27, "last_price": 1961.92, "low_price": 1956.37, "month": "03", "start_price": 1963.85, "total_price": 47950185.0, "volume": 274998.0, "volume_price": 1704846.0, "year": "2022", "dividend_ratio": 0.24, "forward_per": "-", "pbr": 2.84, "per": 50.07}, {"date": "20220324", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.27, "fluc_ratio": 0.12, "high_price": 1964.19, "last_price": 1964.19, "low_price": 1943.4, "month": "03", "start_price": 1956.99, "total_price": 47885849.0, "volume": 174976.0, "volume_price": 1499777.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.84, "per": 45.98}, {"date": "20220325", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.03, "fluc_ratio": 0.31, "high_price": 1976.67, "last_price": 1970.22, "low_price": 1964.74, "month": "03", "start_price": 1976.02, "total_price": 48159885.0, "volume": 210331.0, "volume_price": 1933077.0, "year": "2022", "dividend_ratio": 0.24, "forward_per": "-", "pbr": 2.86, "per": 46.14}, {"date": "20220328", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.11, "fluc_ratio": -0.82, "high_price": 1968.64, "last_price": 1954.03, "low_price": 1951.14, "month": "03", "start_price": 1968.64, "total_price": 47736299.0, "volume": 186544.0, "volume_price": 1608826.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.84, "per": 44.48}, {"date": "20220329", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.33, "fluc_ratio": 0.58, "high_price": 1965.58, "last_price": 1965.0, "low_price": 1955.72, "month": "03", "start_price": 1962.84, "total_price": 48011764.0, "volume": 204396.0, "volume_price": 1591214.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.86, "per": 44.77}, {"date": "20220330", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.91, "fluc_ratio": 0.4, "high_price": 1977.98, "last_price": 1973.24, "low_price": 1962.62, "month": "03", "start_price": 1973.29, "total_price": 47791436.0, "volume": 325454.0, "volume_price": 1288480.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.85, "per": 43.3}, {"date": "20220331", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.8, "fluc_ratio": 0.85, "high_price": 1991.07, "last_price": 1991.01, "low_price": 1966.16, "month": "03", "start_price": 1968.72, "total_price": 48221402.0, "volume": 318222.0, "volume_price": 1469046.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.87, "per": 43.62}, {"date": "20220401", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.58, "fluc_ratio": -0.23, "high_price": 1988.81, "last_price": 1985.04, "low_price": 1975.71, "month": "04", "start_price": 1983.58, "total_price": 48079348.0, "volume": 244481.0, "volume_price": 1347317.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.87, "per": 43.5}, {"date": "20220404", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.77, "fluc_ratio": 0.85, "high_price": 2000.82, "last_price": 2000.82, "low_price": 1981.39, "month": "04", "start_price": 1986.89, "total_price": 48399396.0, "volume": 219239.0, "volume_price": 1019488.0, "year": "2022", "dividend_ratio": 0.24, "forward_per": "-", "pbr": 2.9, "per": 43.92}, {"date": "20220405", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.91, "fluc_ratio": 0.5, "high_price": 2013.65, "last_price": 2011.76, "low_price": 2003.99, "month": "04", "start_price": 2008.58, "total_price": 48668007.0, "volume": 473470.0, "volume_price": 1401862.0, "year": "2022", "dividend_ratio": 0.24, "forward_per": "-", "pbr": 2.91, "per": 44.12}, {"date": "20220406", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.93, "fluc_ratio": -0.59, "high_price": 2001.68, "last_price": 1999.24, "low_price": 1989.7, "month": "04", "start_price": 1996.15, "total_price": 48371484.0, "volume": 217861.0, "volume_price": 1536763.0, "year": "2022", "dividend_ratio": 0.24, "forward_per": "-", "pbr": 2.89, "per": 43.83}, {"date": "20220407", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -43.39, "fluc_ratio": -2.17, "high_price": 1983.0, "last_price": 1955.46, "low_price": 1950.22, "month": "04", "start_price": 1983.0, "total_price": 47226170.0, "volume": 224471.0, "volume_price": 1294477.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.82, "per": 42.82}, {"date": "20220408", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.99, "fluc_ratio": 0.97, "high_price": 1973.17, "last_price": 1972.44, "low_price": 1944.66, "month": "04", "start_price": 1960.06, "total_price": 47652855.0, "volume": 200473.0, "volume_price": 1288006.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.85, "per": 43.23}, {"date": "20220411", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.76, "fluc_ratio": -0.85, "high_price": 1977.14, "last_price": 1955.68, "low_price": 1949.96, "month": "04", "start_price": 1969.44, "total_price": 47254327.0, "volume": 198224.0, "volume_price": 1212856.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.82, "per": 42.82}, {"date": "20220412", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.87, "fluc_ratio": -0.91, "high_price": 1946.07, "last_price": 1935.69, "low_price": 1915.27, "month": "04", "start_price": 1938.58, "total_price": 46772156, "volume": 279519, "volume_price": 1366607, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.8, "per": 42.44}, {"date": "20220413", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 27.97, "fluc_ratio": 1.44, "high_price": 1963.66, "last_price": 1963.66, "low_price": 1937.52, "month": "04", "start_price": 1938.73, "total_price": 47453651, "volume": 172213, "volume_price": 956437, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.84, "per": 43.06}, {"date": "20220414", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.32, "fluc_ratio": -0.17, "high_price": 1973.49, "last_price": 1960.34, "low_price": 1958.3, "month": "04", "start_price": 1971.61, "total_price": 47553626, "volume": 225439, "volume_price": 1237964, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.83, "per": 43}, {"date": "20220415", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.58, "fluc_ratio": -0.54, "high_price": 1950.21, "last_price": 1949.76, "low_price": 1937.57, "month": "04", "start_price": 1946.6, "total_price": 47312355, "volume": 179796, "volume_price": 776814, "year": "2022"}, {"date": "20220418", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.75, "fluc_ratio": -1.12, "high_price": 1947.23, "last_price": 1927.47, "low_price": 1927.47, "month": "04", "start_price": 1943.46, "total_price": 46705203, "volume": 125715, "volume_price": 700315, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.79, "per": 42.36}, {"date": "20220419", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.41, "fluc_ratio": 1.32, "high_price": 1952.88, "last_price": 1952.88, "low_price": 1933.45, "month": "04", "start_price": 1933.45, "total_price": 47328568, "volume": 183239, "volume_price": 1177805, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.83, "per": 42.93}, {"date": "20220420", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.33, "fluc_ratio": -0.07, "high_price": 1961.29, "last_price": 1951.55, "low_price": 1950.26, "month": "04", "start_price": 1959.93, "total_price": 47317018.0, "volume": 139581.0, "volume_price": 981936.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.83, "per": 42.88}, {"date": "20220421", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.51, "fluc_ratio": 0.28, "high_price": 1961.89, "last_price": 1957.06, "low_price": 1953.35, "month": "04", "start_price": 1954.43, "total_price": 47443267.0, "volume": 194372.0, "volume_price": 1185974.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.83, "per": 42.97}, {"date": "20220422", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.53, "fluc_ratio": -0.64, "high_price": 1945.08, "last_price": 1943.12, "low_price": 1928.48, "month": "04", "start_price": 1944.15, "total_price": 47113050.0, "volume": 271263.0, "volume_price": 1236787.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.81, "per": 42.66}, {"date": "20220425", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -51.11, "fluc_ratio": -2.63, "high_price": 1915.76, "last_price": 1890.96, "low_price": 1890.05, "month": "04", "start_price": 1915.76, "total_price": 45892552.0, "volume": 229514.0, "volume_price": 1250185.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.73, "per": 41.42}, {"date": "20220426", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.22, "fluc_ratio": 1.02, "high_price": 1914.2, "last_price": 1906.85, "low_price": 1902.14, "month": "04", "start_price": 1902.14, "total_price": 46165591.0, "volume": 268859.0, "volume_price": 1470604.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.76, "per": 41.83}, {"date": "20220427", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -30.92, "fluc_ratio": -1.62, "high_price": 1878.68, "last_price": 1875.97, "low_price": 1855.36, "month": "04", "start_price": 1875.29, "total_price": 45412026.0, "volume": 219377.0, "volume_price": 1112283.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.71, "per": 41.16}, {"date": "20220428", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.67, "fluc_ratio": -0.52, "high_price": 1891.34, "last_price": 1867.52, "low_price": 1857.95, "month": "04", "start_price": 1886.81, "total_price": 45652961.0, "volume": 191314.0, "volume_price": 865978.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.7, "per": 40.95}, {"date": "20220429", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.48, "fluc_ratio": 1.15, "high_price": 1891.06, "last_price": 1889.58, "low_price": 1876.1, "month": "04", "start_price": 1876.28, "total_price": 46262247.0, "volume": 172813.0, "volume_price": 1027286.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.75, "per": 41.69}, {"date": "20220502", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.06, "fluc_ratio": -0.43, "high_price": 1883.88, "last_price": 1881.52, "low_price": 1863.74, "month": "05", "start_price": 1869.25, "total_price": 51640677.0, "volume": 213862.0, "volume_price": 1221855.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.39, "per": 56.25}, {"date": "20220503", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.41, "fluc_ratio": 0.39, "high_price": 1901.5, "last_price": 1889.54, "low_price": 1885.1, "month": "05", "start_price": 1885.55, "total_price": 52014798.0, "volume": 229338.0, "volume_price": 1305061.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.4, "per": 55.71}, {"date": "20220504", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.13, "fluc_ratio": -0.85, "high_price": 1900.29, "last_price": 1873.28, "low_price": 1870.51, "month": "05", "start_price": 1898.33, "total_price": 51572164.0, "volume": 340724.0, "volume_price": 1450187.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.38, "per": 55.19}, {"date": "20220506", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.0, "fluc_ratio": -1.34, "high_price": 1859.95, "last_price": 1846.83, "low_price": 1841.49, "month": "05", "start_price": 1850.7, "total_price": 50798204.0, "volume": 230518.0, "volume_price": 1079986.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.35, "per": 54.46}, {"date": "20220509", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -41.29, "fluc_ratio": -2.24, "high_price": 1844.32, "last_price": 1805.54, "low_price": 1799.8, "month": "05", "start_price": 1842.29, "total_price": 49662197.0, "volume": 282423.0, "volume_price": 1645860.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.29, "per": 53.16}, {"date": "20220510", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.4, "fluc_ratio": -0.47, "high_price": 1794.99, "last_price": 1794.13, "low_price": 1735.3, "month": "05", "start_price": 1777.25, "total_price": 49368518.0, "volume": 249909.0, "volume_price": 1473508.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.28, "per": 52.98}, {"date": "20220511", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.64, "fluc_ratio": 0.65, "high_price": 1812.2, "last_price": 1807.43, "low_price": 1790.79, "month": "05", "start_price": 1791.91, "total_price": 49831740.0, "volume": 188392.0, "volume_price": 1378102.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.3, "per": 53.29}, {"date": "20220512", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -61.69, "fluc_ratio": -3.42, "high_price": 1796.07, "last_price": 1744.32, "low_price": 1739.1, "month": "05", "start_price": 1789.42, "total_price": 48087863.0, "volume": 174679.0, "volume_price": 1143243.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.21, "per": 51.39}, {"date": "20220513", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 38.06, "fluc_ratio": 2.19, "high_price": 1779.8, "last_price": 1779.64, "low_price": 1752.18, "month": "05", "start_price": 1752.18, "total_price": 49057602.0, "volume": 195491.0, "volume_price": 1101322.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.26, "per": 52.51}, {"date": "20220516", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.08, "fluc_ratio": 0.62, "high_price": 1806.18, "last_price": 1790.6, "low_price": 1786.69, "month": "05", "start_price": 1793.62, "total_price": 49555518.0, "volume": 198973.0, "volume_price": 938453.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.27, "per": 55.03}, {"date": "20220517", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.62, "fluc_ratio": 1.1, "high_price": 1808.67, "last_price": 1808.67, "low_price": 1785.82, "month": "05", "start_price": 1787.85, "total_price": 50055842.0, "volume": 149427.0, "volume_price": 903690.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.3, "per": 55.63}, {"date": "20220518", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.51, "fluc_ratio": 0.53, "high_price": 1829.86, "last_price": 1817.77, "low_price": 1813.77, "month": "05", "start_price": 1815.98, "total_price": 50411830.0, "volume": 196509.0, "volume_price": 1472381.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.31, "per": 55.87}, {"date": "20220519", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.95, "fluc_ratio": -0.88, "high_price": 1805.76, "last_price": 1800.07, "low_price": 1774.15, "month": "05", "start_price": 1783.3, "total_price": 49921841.0, "volume": 272289.0, "volume_price": 1544399.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.29, "per": 55.4}, {"date": "20220520", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.93, "fluc_ratio": 1.11, "high_price": 1821.5, "last_price": 1820.63, "low_price": 1804.67, "month": "05", "start_price": 1804.67, "total_price": 50804324.0, "volume": 209267.0, "volume_price": 1765656.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.32, "per": 56.05}, {"date": "20220523", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.79, "fluc_ratio": 0.81, "high_price": 1843.76, "last_price": 1836.51, "low_price": 1827.48, "month": "05", "start_price": 1830.02, "total_price": 51191817.0, "volume": 318233.0, "volume_price": 2481339.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.35, "per": 56.34}, {"date": "20220524", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -31.32, "fluc_ratio": -1.71, "high_price": 1833.42, "last_price": 1804.37, "low_price": 1802.87, "month": "05", "start_price": 1831.11, "total_price": 50292360.0, "volume": 225908.0, "volume_price": 2065686.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.31, "per": 55.29}, {"date": "20220525", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.72, "fluc_ratio": 0.26, "high_price": 1816.15, "last_price": 1806.23, "low_price": 1791.24, "month": "05", "start_price": 1806.92, "total_price": 50343841.0, "volume": 177946.0, "volume_price": 1504642.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.32, "per": 55.44}, {"date": "20220526", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.43, "fluc_ratio": -0.08, "high_price": 1831.13, "last_price": 1804.8, "low_price": 1799.72, "month": "05", "start_price": 1809.06, "total_price": 50307345.0, "volume": 151916.0, "volume_price": 1331567.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.31, "per": 55.37}, {"date": "20220527", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.4, "fluc_ratio": 0.24, "high_price": 1825.69, "last_price": 1808.32, "low_price": 1805.99, "month": "05", "start_price": 1822.37, "total_price": 50461774.0, "volume": 184070.0, "volume_price": 1337195.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.32, "per": 55.45}, {"date": "20220530", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 22.05, "fluc_ratio": 1.22, "high_price": 1834.4, "last_price": 1830.57, "low_price": 1820.16, "month": "05", "start_price": 1820.16, "total_price": 51133097.0, "volume": 159913.0, "volume_price": 1040809.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.35, "per": 56.14}, {"date": "20220531", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.23, "fluc_ratio": 1.0, "high_price": 1849.25, "last_price": 1849.25, "low_price": 1832.58, "month": "05", "start_price": 1834.88, "total_price": 51044581.0, "volume": 292604.0, "volume_price": 1641835.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.38, "per": 56.8}, {"date": "20220602", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.72, "fluc_ratio": 0.31, "high_price": 1859.49, "last_price": 1855.8, "low_price": 1844.49, "month": "06", "start_price": 1847.75, "total_price": 51033904.0, "volume": 221121.0, "volume_price": 1342843.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.38, "per": 56.96}, {"date": "20220603", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.59, "fluc_ratio": 0.68, "high_price": 1876.39, "last_price": 1867.48, "low_price": 1862.88, "month": "06", "start_price": 1862.88, "total_price": 51056571.0, "volume": 182715.0, "volume_price": 1239993.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.4, "per": 57.31}, {"date": "20220607", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.39, "fluc_ratio": -0.99, "high_price": 1866.93, "last_price": 1848.0, "low_price": 1845.53, "month": "06", "start_price": 1864.99, "total_price": 50205894.0, "volume": 207675.0, "volume_price": 1364764.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.37, "per": 56.71}, {"date": "20220608", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.59, "fluc_ratio": 0.79, "high_price": 1870.25, "last_price": 1861.39, "low_price": 1856.06, "month": "06", "start_price": 1856.81, "total_price": 50452420.0, "volume": 444806.0, "volume_price": 1842979.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.39, "per": 56.43}, {"date": "20220609", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.29, "fluc_ratio": 0.66, "high_price": 1872.68, "last_price": 1872.67, "low_price": 1855.01, "month": "06", "start_price": 1856.25, "total_price": 50239484.0, "volume": 299343.0, "volume_price": 1572729.0, "year": "2022", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.35, "per": 61.84}, {"date": "20220610", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.71, "fluc_ratio": -0.68, "high_price": 1863.79, "last_price": 1859.96, "low_price": 1853.24, "month": "06", "start_price": 1862.45, "total_price": 49880417.0, "volume": 239283.0, "volume_price": 1190710.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.33, "per": 61.38}, {"date": "20220613", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -119.57, "fluc_ratio": -6.43, "high_price": 1837.03, "last_price": 1739.8, "low_price": 1737.3, "month": "06", "start_price": 1825.31, "total_price": 47086432.0, "volume": 256800.0, "volume_price": 1757561.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.18, "per": 57.37}, {"date": "20220614", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.5, "fluc_ratio": -0.43, "high_price": 1729.93, "last_price": 1729.93, "low_price": 1682.18, "month": "06", "start_price": 1712.13, "total_price": 46978877.0, "volume": 342766.0, "volume_price": 2199304.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.17, "per": 57.17}, {"date": "20220615", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -53.69, "fluc_ratio": -3.1, "high_price": 1734.71, "last_price": 1677.08, "low_price": 1666.37, "month": "06", "start_price": 1725.49, "total_price": 45686890.0, "volume": 274201.0, "volume_price": 2151372.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.11, "per": 55.44}, {"date": "20220616", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.63, "fluc_ratio": 0.04, "high_price": 1725.94, "last_price": 1677.71, "low_price": 1677.7, "month": "06", "start_price": 1699.87, "total_price": 45801294.0, "volume": 263035.0, "volume_price": 1818621.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.11, "per": 55.46}, {"date": "20220617", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -22.51, "fluc_ratio": -1.34, "high_price": 1657.14, "last_price": 1655.2, "low_price": 1622.01, "month": "06", "start_price": 1646.06, "total_price": 45860124.0, "volume": 291075.0, "volume_price": 2403701.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.08, "per": 54.76}, {"date": "20220620", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -87.6, "fluc_ratio": -5.29, "high_price": 1666.45, "last_price": 1569.14, "low_price": 1552.48, "month": "06", "start_price": 1664.11, "total_price": 43731711.0, "volume": 253964.0, "volume_price": 1967891.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.99, "per": 52.12}, {"date": "20220621", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.33, "fluc_ratio": 1.04, "high_price": 1590.78, "last_price": 1585.47, "low_price": 1552.06, "month": "06", "start_price": 1578.56, "total_price": 44302948.0, "volume": 273569.0, "volume_price": 1632652.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.0, "per": 52.6}, {"date": "20220622", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -63.49, "fluc_ratio": -4.01, "high_price": 1602.14, "last_price": 1520.37, "low_price": 1518.86, "month": "06", "start_price": 1596.79, "total_price": 42973847.0, "volume": 288664.0, "volume_price": 2046760.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 1.92, "per": 50.36}, {"date": "20220623", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -79.41, "fluc_ratio": -5.24, "high_price": 1524.75, "last_price": 1437.13, "low_price": 1437.09, "month": "06", "start_price": 1519.35, "total_price": 40624933.0, "volume": 301327.0, "volume_price": 1653115.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 1.82, "per": 47.76}, {"date": "20220624", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 68.02, "fluc_ratio": 4.73, "high_price": 1505.15, "last_price": 1505.15, "low_price": 1445.66, "month": "06", "start_price": 1445.66, "total_price": 42595618.0, "volume": 161756.0, "volume_price": 1005118.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 1.91, "per": 50.02}, {"date": "20220627", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 52.93, "fluc_ratio": 3.52, "high_price": 1564.72, "last_price": 1558.08, "low_price": 1510.2, "month": "06", "start_price": 1517.9, "total_price": 44136829.0, "volume": 305337.0, "volume_price": 1859040.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.97, "per": 51.5}, {"date": "20220628", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.99, "fluc_ratio": 0.19, "high_price": 1567.23, "last_price": 1560.47, "low_price": 1536.44, "month": "06", "start_price": 1558.76, "total_price": 44226948.0, "volume": 224732.0, "volume_price": 1469341.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.97, "per": 51.61}, {"date": "20220629", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.92, "fluc_ratio": -0.25, "high_price": 1560.39, "last_price": 1556.55, "low_price": 1530.08, "month": "06", "start_price": 1539.41, "total_price": 44168685.0, "volume": 192868.0, "volume_price": 1098497.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.96, "per": 51.48}, {"date": "20220630", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -34.06, "fluc_ratio": -2.19, "high_price": 1554.69, "last_price": 1522.25, "low_price": 1521.76, "month": "06", "start_price": 1554.69, "total_price": 43269461.0, "volume": 354627.0, "volume_price": 1385426.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 1.92, "per": 50.37}, {"date": "20220701", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -36.84, "fluc_ratio": -2.42, "high_price": 1538.73, "last_price": 1485.41, "low_price": 1476.37, "month": "07", "start_price": 1525.8, "total_price": 42291192.0, "volume": 253941.0, "volume_price": 1205915.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.88, "per": 49.2}, {"date": "20220704", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -23.58, "fluc_ratio": -1.59, "high_price": 1500.07, "last_price": 1461.83, "low_price": 1440.74, "month": "07", "start_price": 1494.45, "total_price": 41608187.0, "volume": 196187.0, "volume_price": 927818.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.85, "per": 48.41}, {"date": "20220705", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 55.62, "fluc_ratio": 3.81, "high_price": 1516.7, "last_price": 1516.7, "low_price": 1471.77, "month": "07", "start_price": 1472.51, "total_price": 43191979.0, "volume": 187926.0, "volume_price": 907699.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 1.92, "per": 50.3}, {"date": "20220706", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.0, "fluc_ratio": -0.26, "high_price": 1540.04, "last_price": 1513.48, "low_price": 1507.11, "month": "07", "start_price": 1517.41, "total_price": 43104125.0, "volume": 153927.0, "volume_price": 1097048.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 1.91, "per": 50.17}, {"date": "20220707", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 28.96, "fluc_ratio": 1.91, "high_price": 1542.75, "last_price": 1542.44, "low_price": 1525.31, "month": "07", "start_price": 1525.31, "total_price": 43935476.0, "volume": 172742.0, "volume_price": 1097567.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.95, "per": 51.14}, {"date": "20220708", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.82, "fluc_ratio": 1.41, "high_price": 1571.45, "last_price": 1564.26, "low_price": 1554.92, "month": "07", "start_price": 1556.35, "total_price": 44558880.0, "volume": 221527.0, "volume_price": 1468427.0, "year": "2022"}, {"date": "20220711", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.43, "fluc_ratio": 0.22, "high_price": 1577.18, "last_price": 1567.05, "low_price": 1552.66, "month": "07", "start_price": 1567.19, "total_price": 44720819.0, "volume": 158469.0, "volume_price": 1101494.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.98, "per": 51.93}, {"date": "20220712", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -31.52, "fluc_ratio": -2.01, "high_price": 1559.21, "last_price": 1535.53, "low_price": 1529.49, "month": "07", "start_price": 1559.2, "total_price": 43528117.0, "volume": 170040.0, "volume_price": 1246858.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.94, "per": 50.87}, {"date": "20220713", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.69, "fluc_ratio": 0.57, "high_price": 1546.27, "last_price": 1544.22, "low_price": 1522.21, "month": "07", "start_price": 1536.98, "total_price": 43799690, "volume": 189647, "volume_price": 1178526, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.95, "per": 51.2}, {"date": "20220714", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.43, "fluc_ratio": 0.8, "high_price": 1562.48, "last_price": 1556.65, "low_price": 1539.0, "month": "07", "start_price": 1541.66, "total_price": 43898572.0, "volume": 159129.0, "volume_price": 1061812.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.97, "per": 51.64}, {"date": "20220715", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.46, "fluc_ratio": -0.16, "high_price": 1565.54, "last_price": 1554.37, "low_price": 1535.34, "month": "07", "start_price": 1559.76, "total_price": 43771075.0, "volume": 188421.0, "volume_price": 1009498.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.97, "per": 51.56}, {"date": "20220718", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 36.77, "fluc_ratio": 2.37, "high_price": 1591.15, "last_price": 1590.98, "low_price": 1567.66, "month": "07", "start_price": 1567.66, "total_price": 44818387.0, "volume": 180619.0, "volume_price": 1196597.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.01, "per": 52.78}, {"date": "20220719", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.68, "fluc_ratio": 0.36, "high_price": 1596.91, "last_price": 1596.66, "low_price": 1579.97, "month": "07", "start_price": 1585.31, "total_price": 45030896.0, "volume": 127782.0, "volume_price": 1008501.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.02, "per": 53.0}, {"date": "20220720", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.93, "fluc_ratio": 1.5, "high_price": 1629.13, "last_price": 1621.56, "low_price": 1613.49, "month": "07", "start_price": 1615.81, "total_price": 45765768.0, "volume": 245264.0, "volume_price": 1593125.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.05, "per": 53.77}, {"date": "20220721", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.0, "fluc_ratio": 0.68, "high_price": 1632.89, "last_price": 1631.81, "low_price": 1620.45, "month": "07", "start_price": 1623.64, "total_price": 46108179.0, "volume": 195037.0, "volume_price": 1089745.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.07, "per": 54.13}, {"date": "20220722", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.51, "fluc_ratio": -0.4, "high_price": 1642.8, "last_price": 1625.3, "low_price": 1624.0, "month": "07", "start_price": 1635.2, "total_price": 45912295.0, "volume": 291084.0, "volume_price": 1143535.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.06, "per": 53.86}, {"date": "20220725", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.66, "fluc_ratio": 0.16, "high_price": 1629.95, "last_price": 1626.23, "low_price": 1616.31, "month": "07", "start_price": 1620.14, "total_price": 45961850.0, "volume": 194262.0, "volume_price": 1034615.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.06, "per": 53.92}, {"date": "20220726", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.34, "fluc_ratio": 0.27, "high_price": 1630.45, "last_price": 1629.35, "low_price": 1619.94, "month": "07", "start_price": 1626.06, "total_price": 46083766.0, "volume": 225417.0, "volume_price": 1545836.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.06, "per": 54.08}, {"date": "20220727", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.53, "fluc_ratio": 1.32, "high_price": 1650.88, "last_price": 1650.88, "low_price": 1627.92, "month": "07", "start_price": 1630.14, "total_price": 46707999.0, "volume": 177808.0, "volume_price": 1258837.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.09, "per": 54.83}, {"date": "20220728", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.74, "fluc_ratio": 0.41, "high_price": 1664.49, "last_price": 1658.08, "low_price": 1652.85, "month": "07", "start_price": 1660.3, "total_price": 46909932.0, "volume": 206863.0, "volume_price": 1194056.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.1, "per": 55.0}, {"date": "20220729", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.1, "fluc_ratio": 0.37, "high_price": 1673.93, "last_price": 1662.49, "low_price": 1658.65, "month": "07", "start_price": 1662.97, "total_price": 47422948.0, "volume": 221396.0, "volume_price": 1274072.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.11, "per": 55.2}, {"date": "20220801", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.46, "fluc_ratio": 0.09, "high_price": 1668.89, "last_price": 1663.95, "low_price": 1655.02, "month": "08", "start_price": 1661.97, "total_price": 47473373.0, "volume": 181703.0, "volume_price": 922149.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.11, "per": 55.26}, {"date": "20220802", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.8, "fluc_ratio": -0.11, "high_price": 1672.08, "last_price": 1662.15, "low_price": 1651.16, "month": "08", "start_price": 1664.97, "total_price": 47540958.0, "volume": 215527.0, "volume_price": 1398535.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.11, "per": 55.21}, {"date": "20220803", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.57, "fluc_ratio": 0.88, "high_price": 1677.27, "last_price": 1676.72, "low_price": 1658.2, "month": "08", "start_price": 1661.2, "total_price": 47967240.0, "volume": 200017.0, "volume_price": 1302058.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.13, "per": 55.7}, {"date": "20220804", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.48, "fluc_ratio": 0.74, "high_price": 1691.23, "last_price": 1689.2, "low_price": 1682.5, "month": "08", "start_price": 1682.88, "total_price": 48679147.0, "volume": 238989.0, "volume_price": 1327378.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.14, "per": 56.11}, {"date": "20220805", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.33, "fluc_ratio": 0.61, "high_price": 1699.96, "last_price": 1699.53, "low_price": 1690.29, "month": "08", "start_price": 1691.05, "total_price": 48979252, "volume": 187909, "volume_price": 1005979, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.17, "per": 56.56}, {"date": "20220808", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.17, "fluc_ratio": -0.07, "high_price": 1699.17, "last_price": 1698.36, "low_price": 1689.89, "month": "08", "start_price": 1699.1, "total_price": 48936577.0, "volume": 191024.0, "volume_price": 1400553.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.17, "per": 56.54}, {"date": "20220809", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.7, "fluc_ratio": -0.34, "high_price": 1698.24, "last_price": 1692.8, "low_price": 1678.66, "month": "08", "start_price": 1697.48, "total_price": 48291830.0, "volume": 212865.0, "volume_price": 1127734.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.15, "per": 56.04}, {"date": "20220810", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -23.02, "fluc_ratio": -1.36, "high_price": 1686.62, "last_price": 1669.78, "low_price": 1669.43, "month": "08", "start_price": 1686.62, "total_price": 47688239.0, "volume": 182675.0, "volume_price": 1279537.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.12, "per": 55.28}, {"date": "20220811", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.23, "fluc_ratio": 1.51, "high_price": 1699.64, "last_price": 1695.01, "low_price": 1687.35, "month": "08", "start_price": 1687.35, "total_price": 48405323, "volume": 143255, "volume_price": 1180346, "year": "2022"}, {"date": "20220812", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.94, "fluc_ratio": 0.41, "high_price": 1707.53, "last_price": 1701.95, "low_price": 1693.62, "month": "08", "start_price": 1695.74, "total_price": 48836847.0, "volume": 147803.0, "volume_price": 1282943.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.17, "per": 56.34}, {"date": "20220816", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.3, "fluc_ratio": -0.08, "high_price": 1709.57, "last_price": 1700.65, "low_price": 1699.95, "month": "08", "start_price": 1709.08, "total_price": 48801634.0, "volume": 226965.0, "volume_price": 1402964.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.16, "per": 56.3}, {"date": "20220817", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.42, "fluc_ratio": -0.85, "high_price": 1700.01, "last_price": 1686.23, "low_price": 1681.88, "month": "08", "start_price": 1699.85, "total_price": 47844616.0, "volume": 182609.0, "volume_price": 1396379.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.19, "per": 64.99}, {"date": "20220818", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.58, "fluc_ratio": 0.03, "high_price": 1688.08, "last_price": 1686.81, "low_price": 1668.5, "month": "08", "start_price": 1676.63, "total_price": 49845367.0, "volume": 202120.0, "volume_price": 1314282.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.25, "per": 66.7}, {"date": "20220819", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.14, "fluc_ratio": -1.08, "high_price": 1691.1, "last_price": 1666.97, "low_price": 1665.79, "month": "08", "start_price": 1688.62, "total_price": 49338188.0, "volume": 178973.0, "volume_price": 1343487.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.22, "per": 65.92}, {"date": "20220822", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -40.8, "fluc_ratio": -2.45, "high_price": 1651.59, "last_price": 1624.93, "low_price": 1624.93, "month": "08", "start_price": 1651.59, "total_price": 48367557.0, "volume": 160253.0, "volume_price": 1381506.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.17, "per": 64.33}, {"date": "20220823", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.12, "fluc_ratio": -1.18, "high_price": 1626.78, "last_price": 1605.81, "low_price": 1598.73, "month": "08", "start_price": 1610.66, "total_price": 47816330.0, "volume": 154679.0, "volume_price": 1319257.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.15, "per": 63.19}, {"date": "20220824", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.92, "fluc_ratio": 1.37, "high_price": 1627.73, "last_price": 1627.73, "low_price": 1608.16, "month": "08", "start_price": 1612.23, "total_price": 48456498.0, "volume": 137145.0, "volume_price": 1151952.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.18, "per": 64.07}, {"date": "20220825", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 31.34, "fluc_ratio": 1.93, "high_price": 1659.07, "last_price": 1659.07, "low_price": 1633.38, "month": "08", "start_price": 1633.38, "total_price": 49396486.0, "volume": 113019.0, "volume_price": 1115880.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.22, "per": 65.44}, {"date": "20220826", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.48, "fluc_ratio": -0.33, "high_price": 1676.54, "last_price": 1656.73, "low_price": 1655.01, "month": "08", "start_price": 1666.88, "total_price": 48824982.0, "volume": 157653.0, "volume_price": 1265344.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.21, "per": 66.9}, {"date": "20220829", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -49.46, "fluc_ratio": -2.99, "high_price": 1614.06, "last_price": 1607.27, "low_price": 1598.16, "month": "08", "start_price": 1614.06, "total_price": 47807835.0, "volume": 120881.0, "volume_price": 1007156.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.14, "per": 64.85}, {"date": "20220830", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 38.63, "fluc_ratio": 2.4, "high_price": 1645.92, "last_price": 1645.9, "low_price": 1612.19, "month": "08", "start_price": 1612.19, "total_price": 48939600.0, "volume": 194446.0, "volume_price": 1678730.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.19, "per": 66.43}, {"date": "20220831", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.02, "fluc_ratio": 1.28, "high_price": 1667.05, "last_price": 1666.92, "low_price": 1635.98, "month": "08", "start_price": 1638.95, "total_price": 49651459.0, "volume": 169773.0, "volume_price": 1356269.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.22, "per": 67.28}, {"date": "20220901", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -38.07, "fluc_ratio": -2.28, "high_price": 1660.78, "last_price": 1628.85, "low_price": 1627.48, "month": "09", "start_price": 1660.78, "total_price": 48469246.0, "volume": 127422.0, "volume_price": 1117476.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.17, "per": 65.77}, {"date": "20220902", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.8, "fluc_ratio": -0.6, "high_price": 1644.01, "last_price": 1619.05, "low_price": 1616.23, "month": "09", "start_price": 1638.25, "total_price": 48177341.0, "volume": 172662.0, "volume_price": 1191278.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.16, "per": 65.39}, {"date": "20220905", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -30.61, "fluc_ratio": -1.89, "high_price": 1621.01, "last_price": 1588.44, "low_price": 1580.66, "month": "09", "start_price": 1616.75, "total_price": 47280818.0, "volume": 145926.0, "volume_price": 1041567.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.12, "per": 64.18}, {"date": "20220906", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.68, "fluc_ratio": 1.68, "high_price": 1615.12, "last_price": 1615.12, "low_price": 1592.8, "month": "09", "start_price": 1592.8, "total_price": 48044775.0, "volume": 179279.0, "volume_price": 1060564.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.16, "per": 65.29}, {"date": "20220907", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -26.46, "fluc_ratio": -1.64, "high_price": 1614.54, "last_price": 1588.66, "low_price": 1582.45, "month": "09", "start_price": 1610.71, "total_price": 47268977.0, "volume": 245288.0, "volume_price": 1369524.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.12, "per": 64.25}, {"date": "20220908", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.42, "fluc_ratio": 0.97, "high_price": 1614.38, "last_price": 1604.08, "low_price": 1601.71, "month": "09", "start_price": 1601.71, "total_price": 47671925.0, "volume": 172015.0, "volume_price": 1212537.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.15, "per": 63.18}, {"date": "20220913", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 38.7, "fluc_ratio": 2.41, "high_price": 1642.8, "last_price": 1642.78, "low_price": 1624.53, "month": "09", "start_price": 1626.08, "total_price": 48540025.0, "volume": 224395.0, "volume_price": 1412006.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.19, "per": 66.1}, {"date": "20220914", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -23.89, "fluc_ratio": -1.45, "high_price": 1618.89, "last_price": 1618.89, "low_price": 1587.49, "month": "09", "start_price": 1602.58, "total_price": 47840362.0, "volume": 214832.0, "volume_price": 1296128.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.16, "per": 65.17}, {"date": "20220915", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.36, "fluc_ratio": 0.21, "high_price": 1634.11, "last_price": 1622.25, "low_price": 1619.66, "month": "09", "start_price": 1627.77, "total_price": 47940581.0, "volume": 203340.0, "volume_price": 1473664.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.16, "per": 65.28}, {"date": "20220916", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -23.99, "fluc_ratio": -1.48, "high_price": 1616.64, "last_price": 1598.26, "low_price": 1592.61, "month": "09", "start_price": 1611.68, "total_price": 47226688.0, "volume": 185158.0, "volume_price": 1271482.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.08, "per": 74.0}, {"date": "20220919", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -52.99, "fluc_ratio": -3.32, "high_price": 1601.91, "last_price": 1545.27, "low_price": 1542.05, "month": "09", "start_price": 1601.64, "total_price": 45644946.0, "volume": 182411.0, "volume_price": 1181156.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.01, "per": 71.57}, {"date": "20220920", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.48, "fluc_ratio": 1.2, "high_price": 1572.05, "last_price": 1563.75, "low_price": 1556.99, "month": "09", "start_price": 1557.68, "total_price": 46177099.0, "volume": 149275.0, "volume_price": 845704.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.04, "per": 72.43}, {"date": "20220921", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.2, "fluc_ratio": -1.04, "high_price": 1563.11, "last_price": 1547.55, "low_price": 1537.91, "month": "09", "start_price": 1558.02, "total_price": 45707441.0, "volume": 151369.0, "volume_price": 975834.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.01, "per": 71.68}, {"date": "20220922", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.03, "fluc_ratio": -0.45, "high_price": 1540.52, "last_price": 1540.52, "low_price": 1504.79, "month": "09", "start_price": 1529.27, "total_price": 45512733.0, "volume": 151574.0, "volume_price": 1001350.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.01, "per": 71.37}, {"date": "20220923", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -38.2, "fluc_ratio": -2.48, "high_price": 1539.44, "last_price": 1502.32, "low_price": 1497.67, "month": "09", "start_price": 1538.57, "total_price": 44398870.0, "volume": 181505.0, "volume_price": 1192449.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.96, "per": 69.6}, {"date": "20220926", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -84.42, "fluc_ratio": -5.62, "high_price": 1483.43, "last_price": 1417.9, "low_price": 1411.71, "month": "09", "start_price": 1483.43, "total_price": 41935516.0, "volume": 233011.0, "volume_price": 1218141.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.85, "per": 65.71}, {"date": "20220927", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.64, "fluc_ratio": 0.33, "high_price": 1433.38, "last_price": 1422.54, "low_price": 1387.05, "month": "09", "start_price": 1419.03, "total_price": 42173462.0, "volume": 213964.0, "volume_price": 1040848.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 1.86, "per": 66.18}, {"date": "20220928", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -52.27, "fluc_ratio": -3.67, "high_price": 1436.84, "last_price": 1372.71, "low_price": 1358.8, "month": "09", "start_price": 1421.04, "total_price": 40690323.0, "volume": 218021.0, "volume_price": 1137205.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.79, "per": 63.78}, {"date": "20220929", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.61, "fluc_ratio": 0.26, "high_price": 1420.75, "last_price": 1376.32, "low_price": 1375.09, "month": "09", "start_price": 1397.31, "total_price": 40797775.0, "volume": 166683.0, "volume_price": 955161.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.79, "per": 63.79}, {"date": "20220930", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.77, "fluc_ratio": -0.42, "high_price": 1375.08, "last_price": 1366.86, "low_price": 1339.32, "month": "09", "start_price": 1357.55, "total_price": 40526893.0, "volume": 143796.0, "volume_price": 826751.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.79, "per": 63.52}, {"date": "20221004", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 50.9, "fluc_ratio": 3.72, "high_price": 1418.2, "last_price": 1417.76, "low_price": 1388.51, "month": "10", "start_price": 1391.43, "total_price": 42038946.0, "volume": 162549.0, "volume_price": 923502.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.85, "per": 60.8}, {"date": "20221005", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -27.13, "fluc_ratio": -1.91, "high_price": 1441.85, "last_price": 1391.72, "low_price": 1388.15, "month": "10", "start_price": 1437.17, "total_price": 41270799.0, "volume": 188238.0, "volume_price": 1083552.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.82, "per": 59.65}, {"date": "20221006", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 41.2, "fluc_ratio": 2.96, "high_price": 1433.97, "last_price": 1432.92, "low_price": 1399.16, "month": "10", "start_price": 1399.16, "total_price": 42496867.0, "volume": 163956.0, "volume_price": 839044.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 1.87, "per": 61.43}, {"date": "20221007", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.89, "fluc_ratio": -0.76, "high_price": 1436.75, "last_price": 1422.03, "low_price": 1416.74, "month": "10", "start_price": 1423.79, "total_price": 42255058.0, "volume": 218915.0, "volume_price": 1173932.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.86, "per": 60.98}, {"date": "20221011", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -78.7, "fluc_ratio": -5.53, "high_price": 1395.45, "last_price": 1343.33, "low_price": 1338.72, "month": "10", "start_price": 1395.45, "total_price": 39853830.0, "volume": 250245.0, "volume_price": 873101.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 1.76, "per": 56.57}, {"date": "20221012", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.43, "fluc_ratio": 0.78, "high_price": 1357.12, "last_price": 1353.76, "low_price": 1334.29, "month": "10", "start_price": 1342.09, "total_price": 40162217.0, "volume": 259335.0, "volume_price": 932895.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 1.78, "per": 57.02}, {"date": "20221013", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -52.54, "fluc_ratio": -3.88, "high_price": 1349.91, "last_price": 1301.22, "low_price": 1297.29, "month": "10", "start_price": 1349.91, "total_price": 38592586.0, "volume": 288875.0, "volume_price": 1133008.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.71, "per": 54.82}, {"date": "20221014", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 52.31, "fluc_ratio": 4.02, "high_price": 1357.32, "last_price": 1353.53, "low_price": 1328.5, "month": "10", "start_price": 1328.5, "total_price": 40262206.0, "volume": 205078.0, "volume_price": 958875.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 1.77, "per": 57.0}, {"date": "20221017", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.62, "fluc_ratio": 0.49, "high_price": 1361.38, "last_price": 1360.15, "low_price": 1323.48, "month": "10", "start_price": 1332.74, "total_price": 40465438.0, "volume": 181653.0, "volume_price": 779759.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.79, "per": 57.19}, {"date": "20221018", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.4, "fluc_ratio": 2.24, "high_price": 1391.23, "last_price": 1390.55, "low_price": 1371.19, "month": "10", "start_price": 1378.32, "total_price": 41748421.0, "volume": 273657.0, "volume_price": 1376717.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.83, "per": 58.45}, {"date": "20221019", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.86, "fluc_ratio": -1.21, "high_price": 1404.93, "last_price": 1373.69, "low_price": 1370.98, "month": "10", "start_price": 1392.99, "total_price": 41292123.0, "volume": 189832.0, "volume_price": 926453.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.82, "per": 57.83}, {"date": "20221020", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.19, "fluc_ratio": -0.81, "high_price": 1384.7, "last_price": 1362.5, "low_price": 1351.41, "month": "10", "start_price": 1371.22, "total_price": 40946273.0, "volume": 176307.0, "volume_price": 775988.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.8, "per": 57.38}, {"date": "20221021", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -23.15, "fluc_ratio": -1.7, "high_price": 1363.42, "last_price": 1339.35, "low_price": 1339.35, "month": "10", "start_price": 1357.96, "total_price": 40256016.0, "volume": 196342.0, "volume_price": 759595.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 1.77, "per": 56.41}, {"date": "20221024", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.61, "fluc_ratio": 1.84, "high_price": 1376.74, "last_price": 1363.96, "low_price": 1361.45, "month": "10", "start_price": 1361.45, "total_price": 40997697.0, "volume": 201056.0, "volume_price": 1100842.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.8, "per": 57.46}, {"date": "20221025", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.18, "fluc_ratio": 0.31, "high_price": 1382.54, "last_price": 1368.14, "low_price": 1363.06, "month": "10", "start_price": 1369.92, "total_price": 41130364.0, "volume": 310760.0, "volume_price": 1340223.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.81, "per": 57.67}, {"date": "20221026", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.44, "fluc_ratio": -1.13, "high_price": 1373.66, "last_price": 1352.7, "low_price": 1352.7, "month": "10", "start_price": 1371.69, "total_price": 40781358.0, "volume": 197880.0, "volume_price": 1074885.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.79, "per": 57.02}, {"date": "20221027", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.49, "fluc_ratio": 1.59, "high_price": 1374.79, "last_price": 1374.19, "low_price": 1356.28, "month": "10", "start_price": 1356.28, "total_price": 41456495.0, "volume": 248717.0, "volume_price": 1014897.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.82, "per": 57.95}, {"date": "20221028", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.05, "fluc_ratio": -1.1, "high_price": 1373.68, "last_price": 1359.14, "low_price": 1357.06, "month": "10", "start_price": 1367.73, "total_price": 41100642.0, "volume": 192943.0, "volume_price": 998937.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.8, "per": 57.37}, {"date": "20221031", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.98, "fluc_ratio": 1.1, "high_price": 1374.12, "last_price": 1374.12, "low_price": 1364.6, "month": "10", "start_price": 1370.18, "total_price": 41552566.0, "volume": 135172.0, "volume_price": 633647.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.82, "per": 57.68}, {"date": "20221101", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.69, "fluc_ratio": 0.85, "high_price": 1385.81, "last_price": 1385.81, "low_price": 1370.78, "month": "11", "start_price": 1373.95, "total_price": 41908634.0, "volume": 171982.0, "volume_price": 999437.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.84, "per": 58.19}, {"date": "20221102", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.5, "fluc_ratio": -0.4, "high_price": 1384.68, "last_price": 1380.31, "low_price": 1375.29, "month": "11", "start_price": 1383.33, "total_price": 41898522.0, "volume": 152661.0, "volume_price": 1092539.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.83, "per": 57.94}, {"date": "20221103", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.44, "fluc_ratio": -0.18, "high_price": 1381.31, "last_price": 1377.87, "low_price": 1351.36, "month": "11", "start_price": 1356.78, "total_price": 41831084.0, "volume": 136968.0, "volume_price": 824916.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.83, "per": 57.06}, {"date": "20221104", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.27, "fluc_ratio": 0.02, "high_price": 1378.75, "last_price": 1378.14, "low_price": 1362.01, "month": "11", "start_price": 1372.1, "total_price": 41944275.0, "volume": 177755.0, "volume_price": 1099026.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.83, "per": 57.08}, {"date": "20221107", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.84, "fluc_ratio": 1.29, "high_price": 1396.14, "last_price": 1395.98, "low_price": 1381.08, "month": "11", "start_price": 1381.48, "total_price": 42532966.0, "volume": 194515.0, "volume_price": 1133020.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 1.86, "per": 57.62}, {"date": "20221108", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.77, "fluc_ratio": 1.27, "high_price": 1415.5, "last_price": 1413.75, "low_price": 1399.74, "month": "11", "start_price": 1399.74, "total_price": 43062812.0, "volume": 202956.0, "volume_price": 1079429.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 1.88, "per": 58.33}, {"date": "20221109", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.85, "fluc_ratio": -0.2, "high_price": 1422.89, "last_price": 1410.9, "low_price": 1407.93, "month": "11", "start_price": 1417.35, "total_price": 42990045.0, "volume": 137996.0, "volume_price": 851465.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 1.88, "per": 58.21}, {"date": "20221110", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.63, "fluc_ratio": -0.75, "high_price": 1408.95, "last_price": 1400.27, "low_price": 1394.38, "month": "11", "start_price": 1400.97, "total_price": 42676951.0, "volume": 214822.0, "volume_price": 1105281.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 1.87, "per": 57.8}, {"date": "20221111", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 43.47, "fluc_ratio": 3.1, "high_price": 1444.49, "last_price": 1443.74, "low_price": 1429.72, "month": "11", "start_price": 1434.71, "total_price": 44004727.0, "volume": 357332.0, "volume_price": 1328973.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.93, "per": 59.6}, {"date": "20221114", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.8, "fluc_ratio": 0.47, "high_price": 1458.84, "last_price": 1450.54, "low_price": 1444.6, "month": "11", "start_price": 1446.87, "total_price": 44200516.0, "volume": 382383.0, "volume_price": 1316563.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.94, "per": 59.91}, {"date": "20221115", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.88, "fluc_ratio": 1.78, "high_price": 1476.42, "last_price": 1476.42, "low_price": 1451.74, "month": "11", "start_price": 1453.11, "total_price": 44787066.0, "volume": 335490.0, "volume_price": 1549032.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.96, "per": 60.66}, {"date": "20221116", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.48, "fluc_ratio": -0.03, "high_price": 1481.22, "last_price": 1475.94, "low_price": 1463.59, "month": "11", "start_price": 1481.22, "total_price": 44954668.0, "volume": 411995.0, "volume_price": 1093611.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.96, "per": 60.64}, {"date": "20221117", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.28, "fluc_ratio": -1.1, "high_price": 1475.11, "last_price": 1459.66, "low_price": 1457.5, "month": "11", "start_price": 1475.11, "total_price": 44706754.0, "volume": 247889.0, "volume_price": 1139303.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.94, "per": 59.98}, {"date": "20221118", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.7, "fluc_ratio": -0.18, "high_price": 1473.08, "last_price": 1456.96, "low_price": 1454.75, "month": "11", "start_price": 1461.41, "total_price": 44656934.0, "volume": 499666.0, "volume_price": 1413978.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.94, "per": 58.67}, {"date": "20221121", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20.65, "fluc_ratio": -1.42, "high_price": 1459.83, "last_price": 1436.31, "low_price": 1434.8, "month": "11", "start_price": 1459.01, "total_price": 43839738.0, "volume": 325364.0, "volume_price": 1209153.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.92, "per": 57.87}, {"date": "20221122", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.17, "fluc_ratio": -0.92, "high_price": 1441.97, "last_price": 1423.14, "low_price": 1422.32, "month": "11", "start_price": 1431.1, "total_price": 43367741.0, "volume": 227014.0, "volume_price": 1037847.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.9, "per": 57.34}, {"date": "20221123", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.11, "fluc_ratio": 1.62, "high_price": 1448.62, "last_price": 1446.25, "low_price": 1431.77, "month": "11", "start_price": 1431.77, "total_price": 43661972.0, "volume": 206324.0, "volume_price": 894994.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.93, "per": 58.28}, {"date": "20221124", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.77, "fluc_ratio": 2.13, "high_price": 1477.82, "last_price": 1477.02, "low_price": 1453.87, "month": "11", "start_price": 1453.87, "total_price": 44802722.0, "volume": 243742.0, "volume_price": 1245778.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.97, "per": 59.54}, {"date": "20221125", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.8, "fluc_ratio": -0.46, "high_price": 1478.44, "last_price": 1470.22, "low_price": 1466.96, "month": "11", "start_price": 1477.04, "total_price": 44645772.0, "volume": 223724.0, "volume_price": 1019657.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.97, "per": 59.07}, {"date": "20221128", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -36.88, "fluc_ratio": -2.51, "high_price": 1468.75, "last_price": 1433.34, "low_price": 1432.31, "month": "11", "start_price": 1468.75, "total_price": 43544671.0, "volume": 209683.0, "volume_price": 964562.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.92, "per": 57.58}, {"date": "20221129", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.27, "fluc_ratio": 1.69, "high_price": 1458.18, "last_price": 1457.61, "low_price": 1424.85, "month": "11", "start_price": 1428.71, "total_price": 44221504.0, "volume": 278021.0, "volume_price": 1033706.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.95, "per": 58.7}, {"date": "20221130", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.36, "fluc_ratio": -0.02, "high_price": 1459.07, "last_price": 1457.25, "low_price": 1446.65, "month": "11", "start_price": 1453.55, "total_price": 44359553.0, "volume": 191388.0, "volume_price": 722360.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.95, "per": 58.71}, {"date": "20221201", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.14, "fluc_ratio": 1.31, "high_price": 1483.08, "last_price": 1476.39, "low_price": 1471.42, "month": "12", "start_price": 1476.19, "total_price": 44943226.0, "volume": 183967.0, "volume_price": 916963.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 1.98, "per": 59.49}, {"date": "20221202", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.39, "fluc_ratio": -0.16, "high_price": 1482.77, "last_price": 1474.29, "low_price": 1469.15, "month": "12", "start_price": 1481.0, "total_price": 44894943.0, "volume": 239168.0, "volume_price": 1227748.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 1.98, "per": 59.4}, {"date": "20221205", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.26, "fluc_ratio": 0.36, "high_price": 1487.64, "last_price": 1479.55, "low_price": 1472.69, "month": "12", "start_price": 1480.91, "total_price": 45105985.0, "volume": 211955.0, "volume_price": 1190447.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 1.98, "per": 59.61}, {"date": "20221206", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.0, "fluc_ratio": -1.69, "high_price": 1471.74, "last_price": 1454.55, "low_price": 1453.63, "month": "12", "start_price": 1466.92, "total_price": 44346859.0, "volume": 214307.0, "volume_price": 937033.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.95, "per": 58.59}, {"date": "20221207", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.16, "fluc_ratio": -0.29, "high_price": 1458.33, "last_price": 1450.39, "low_price": 1436.83, "month": "12", "start_price": 1448.14, "total_price": 44334067.0, "volume": 196910.0, "volume_price": 873811.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.95, "per": 58.44}, {"date": "20221208", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.16, "fluc_ratio": -0.84, "high_price": 1451.72, "last_price": 1438.23, "low_price": 1433.65, "month": "12", "start_price": 1448.83, "total_price": 43966045.0, "volume": 286666.0, "volume_price": 1055872.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.93, "per": 57.97}, {"date": "20221209", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.64, "fluc_ratio": 1.16, "high_price": 1458.16, "last_price": 1454.87, "low_price": 1439.67, "month": "12", "start_price": 1446.23, "total_price": 44458244.0, "volume": 398487.0, "volume_price": 982582.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.95, "per": 58.63}, {"date": "20221212", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.42, "fluc_ratio": -0.99, "high_price": 1450.74, "last_price": 1439.98, "low_price": 1439.04, "month": "12", "start_price": 1449.74, "total_price": 43922082.0, "volume": 226080.0, "volume_price": 651411.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.93, "per": 57.1}, {"date": "20221213", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.65, "fluc_ratio": -0.11, "high_price": 1449.17, "last_price": 1438.33, "low_price": 1434.64, "month": "12", "start_price": 1445.54, "total_price": 43877101.0, "volume": 458256.0, "volume_price": 881760.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.93, "per": 57.02}, {"date": "20221214", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 27.08, "fluc_ratio": 1.88, "high_price": 1467.2, "last_price": 1465.41, "low_price": 1443.96, "month": "12", "start_price": 1443.96, "total_price": 44719689.0, "volume": 370817.0, "volume_price": 1150076.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.96, "per": 58.08}, {"date": "20221215", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.68, "fluc_ratio": -0.39, "high_price": 1472.94, "last_price": 1459.73, "low_price": 1455.68, "month": "12", "start_price": 1462.59, "total_price": 44535102.0, "volume": 289328.0, "volume_price": 886583.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.96, "per": 57.86}, {"date": "20221216", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.15, "fluc_ratio": -0.63, "high_price": 1456.39, "last_price": 1450.58, "low_price": 1433.13, "month": "12", "start_price": 1437.52, "total_price": 44579555.0, "volume": 243238.0, "volume_price": 866623.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.88, "per": 43.49}, {"date": "20221219", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.41, "fluc_ratio": 0.17, "high_price": 1461.28, "last_price": 1452.99, "low_price": 1445.48, "month": "12", "start_price": 1449.19, "total_price": 44534272.0, "volume": 254289.0, "volume_price": 1029890.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.88, "per": 43.55}, {"date": "20221220", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -31.45, "fluc_ratio": -2.17, "high_price": 1448.6, "last_price": 1421.08, "low_price": 1416.21, "month": "12", "start_price": 1446.96, "total_price": 43566658.0, "volume": 319049.0, "volume_price": 1191524.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.84, "per": 42.59}, {"date": "20221221", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.05, "fluc_ratio": 0.0, "high_price": 1433.52, "last_price": 1420.13, "low_price": 1417.4, "month": "12", "start_price": 1429.87, "total_price": 43250112.0, "volume": 263171.0, "volume_price": 1113550.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.84, "per": 42.59}, {"date": "20221222", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.86, "per": 43.08, "compare": 15.96, "fluc_ratio": 1.12, "high_price": 1438.41, "last_price": 1436.09, "low_price": 1429.7, "month": "12", "start_price": 1429.72, "total_price": 43742193.0, "volume": 183326.0, "volume_price": 854764.0, "year": "2022"}, {"date": "20221223", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -55.08, "fluc_ratio": -3.84, "high_price": 1416.39, "last_price": 1381.01, "low_price": 1379.98, "month": "12", "start_price": 1416.39, "total_price": 42071509.0, "volume": 236038.0, "volume_price": 805959.0, "year": "2022"}, {"date": "20221226", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.32, "fluc_ratio": -0.31, "high_price": 1380.61, "last_price": 1374.58, "low_price": 1364.12, "month": "12", "start_price": 1377.08, "total_price": 41874541.0, "volume": 159500.0, "volume_price": 676738.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.78, "per": 41.25}, {"date": "20221227", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.8, "fluc_ratio": 1.59, "high_price": 1396.77, "last_price": 1396.38, "low_price": 1378.25, "month": "12", "start_price": 1378.25, "total_price": 42541191.0, "volume": 176654.0, "volume_price": 771561.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 1.81, "per": 41.95}, {"date": "20221228", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.49, "fluc_ratio": -0.61, "high_price": 1400.73, "last_price": 1389.5, "low_price": 1386.54, "month": "12", "start_price": 1393.61, "total_price": 42366060.0, "volume": 202794.0, "volume_price": 836227.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 1.8, "per": 42.26}, {"date": "20221229", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -30.89, "fluc_ratio": -2.22, "high_price": 1385.75, "last_price": 1358.61, "low_price": 1352.52, "month": "12", "start_price": 1383.89, "total_price": 41440061.0, "volume": 250228.0, "volume_price": 650049.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.76, "per": 41.34}, {"date": "20230102", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.29, "fluc_ratio": -1.35, "high_price": 1376.56, "last_price": 1340.32, "low_price": 1338.97, "month": "01", "start_price": 1366.07, "total_price": 40773260.0, "volume": 117386.0, "volume_price": 584209.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.73, "per": 39.66}, {"date": "20230103", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.32, "fluc_ratio": 0.47, "high_price": 1347.47, "last_price": 1346.64, "low_price": 1315.43, "month": "01", "start_price": 1340.29, "total_price": 40965527.0, "volume": 159019.0, "volume_price": 730031.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.74, "per": 39.79}, {"date": "20230104", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.27, "fluc_ratio": 1.43, "high_price": 1365.91, "last_price": 1365.91, "low_price": 1333.4, "month": "01", "start_price": 1340.8, "total_price": 41558534.0, "volume": 163210.0, "volume_price": 664022.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.76, "per": 40.35}, {"date": "20230105", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.55, "fluc_ratio": -0.63, "high_price": 1375.86, "last_price": 1357.36, "low_price": 1353.57, "month": "01", "start_price": 1371.77, "total_price": 41326831.0, "volume": 169221.0, "volume_price": 766676.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.75, "per": 40.13}, {"date": "20230106", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.52, "fluc_ratio": 1.22, "high_price": 1378.7, "last_price": 1373.88, "low_price": 1352.11, "month": "01", "start_price": 1353.63, "total_price": 41860480.0, "volume": 144915.0, "volume_price": 730136.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.78, "per": 40.63}, {"date": "20230109", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.21, "fluc_ratio": 1.54, "high_price": 1395.98, "last_price": 1395.09, "low_price": 1383.95, "month": "01", "start_price": 1383.95, "total_price": 42492055.0, "volume": 200162.0, "volume_price": 1050606.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 1.8, "per": 41.26}, {"date": "20230110", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -5.9, "fluc_ratio": -0.42, "high_price": 1403.62, "last_price": 1389.19, "low_price": 1385.67, "month": "01", "start_price": 1393.27, "total_price": 42419342.0, "volume": 164758.0, "volume_price": 1006814.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 1.8, "per": 41.08}, {"date": "20230111", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 27.35, "fluc_ratio": 1.97, "high_price": 1416.91, "last_price": 1416.54, "low_price": 1397.77, "month": "01", "start_price": 1397.77, "total_price": 43256618.0, "volume": 201865.0, "volume_price": 863777.0, "year": "2023"}, {"date": "20230112", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.87, "fluc_ratio": 0.34, "high_price": 1425.71, "last_price": 1421.41, "low_price": 1415.85, "month": "01", "start_price": 1423.45, "total_price": 43406403.0, "volume": 252117.0, "volume_price": 1035819.0, "year": "2023"}, {"date": "20230113", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.55, "fluc_ratio": 0.32, "high_price": 1432.19, "last_price": 1425.96, "low_price": 1421.76, "month": "01", "start_price": 1426.22, "total_price": 43548464.0, "volume": 218696.0, "volume_price": 1038645.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.84, "per": 42.15}, {"date": "20230116", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.03, "fluc_ratio": 0.49, "high_price": 1436.3, "last_price": 1432.99, "low_price": 1427.9, "month": "01", "start_price": 1433.26, "total_price": 43762196.0, "volume": 235235.0, "volume_price": 937182.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.85, "per": 42.36}, {"date": "20230117", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.25, "fluc_ratio": -0.72, "high_price": 1440.23, "last_price": 1422.74, "low_price": 1419.83, "month": "01", "start_price": 1434.09, "total_price": 43449296.0, "volume": 236718.0, "volume_price": 975755.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.84, "per": 42.07}, {"date": "20230118", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.89, "fluc_ratio": 0.62, "high_price": 1434.31, "last_price": 1431.63, "low_price": 1421.46, "month": "01", "start_price": 1424.61, "total_price": 43727725.0, "volume": 349978.0, "volume_price": 1642835.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.85, "per": 42.32}, {"date": "20230119", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.7, "fluc_ratio": 0.33, "high_price": 1436.51, "last_price": 1436.33, "low_price": 1420.8, "month": "01", "start_price": 1422.9, "total_price": 43871359.0, "volume": 213388.0, "volume_price": 1253095.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 1.86, "per": 42.47}, {"date": "20230120", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.01, "fluc_ratio": 0.77, "high_price": 1447.53, "last_price": 1447.34, "low_price": 1435.45, "month": "01", "start_price": 1435.99, "total_price": 44209548.0, "volume": 287416.0, "volume_price": 1187094.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 1.87, "per": 42.8}, {"date": "20230125", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.24, "fluc_ratio": 1.47, "high_price": 1468.66, "last_price": 1468.58, "low_price": 1457.41, "month": "01", "start_price": 1458.9, "total_price": 44855005.0, "volume": 198090.0, "volume_price": 1163095.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230126", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.61, "fluc_ratio": 0.72, "high_price": 1485.87, "last_price": 1479.19, "low_price": 1471.25, "month": "01", "start_price": 1473.3, "total_price": 45192502.0, "volume": 248661.0, "volume_price": 1416984.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230127", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.08, "fluc_ratio": 0.61, "high_price": 1488.51, "last_price": 1488.27, "low_price": 1476.28, "month": "01", "start_price": 1484.57, "total_price": 45478182.0, "volume": 308235.0, "volume_price": 1626741.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 1.92, "per": 44.01}, {"date": "20230130", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.99, "fluc_ratio": -0.2, "high_price": 1496.87, "last_price": 1484.95, "low_price": 1480.84, "month": "01", "start_price": 1493.46, "total_price": 45376640.0, "volume": 222338.0, "volume_price": 1325834.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 1.92, "per": 43.92}, {"date": "20230131", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.97, "fluc_ratio": 0.81, "high_price": 1496.92, "last_price": 1496.92, "low_price": 1474.39, "month": "01", "start_price": 1478.47, "total_price": 45742212.0, "volume": 221886.0, "volume_price": 1314296.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 1.94, "per": 44.29}, {"date": "20230201", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 28.61, "fluc_ratio": 1.91, "high_price": 1526.76, "last_price": 1525.53, "low_price": 1504.2, "month": "02", "start_price": 1504.22, "total_price": 46609425.0, "volume": 285875.0, "volume_price": 1996604.0, "year": "2023", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 1.97, "per": 45.15}, {"date": "20230202", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 27.4, "fluc_ratio": 1.8, "high_price": 1552.99, "last_price": 1552.93, "low_price": 1536.93, "month": "02", "start_price": 1536.93, "total_price": 47454109.0, "volume": 340767.0, "volume_price": 1862112.0, "year": "2023", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.01, "per": 45.93}, {"date": "20230203", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.23, "fluc_ratio": 0.47, "high_price": 1562.27, "last_price": 1560.16, "low_price": 1549.91, "month": "02", "start_price": 1556.32, "total_price": 47672015.0, "volume": 298127.0, "volume_price": 1500506.0, "year": "2023", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.02, "per": 46.17}, {"date": "20230206", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.51, "fluc_ratio": -0.67, "high_price": 1556.6, "last_price": 1549.65, "low_price": 1543.76, "month": "02", "start_price": 1555.12, "total_price": 47351413.0, "volume": 309066.0, "volume_price": 1601266.0, "year": "2023", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.0, "per": 45.81}, {"date": "20230207", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.12, "fluc_ratio": 1.11, "high_price": 1566.14, "last_price": 1565.23, "low_price": 1549.4, "month": "02", "start_price": 1550.22, "total_price": 48088606.0, "volume": 237822.0, "volume_price": 1417399.0, "year": "2023", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.03, "per": 46.34}, {"date": "20230208", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.16, "fluc_ratio": 1.29, "high_price": 1585.42, "last_price": 1585.39, "low_price": 1573.44, "month": "02", "start_price": 1573.44, "total_price": 48713349.0, "volume": 329041.0, "volume_price": 2277791.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.06, "per": 47.11}, {"date": "20230209", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.22, "fluc_ratio": 0.33, "high_price": 1590.61, "last_price": 1590.61, "low_price": 1577.7, "month": "02", "start_price": 1580.13, "total_price": 48978099.0, "volume": 330278.0, "volume_price": 1692667.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.07, "per": 47.27}, {"date": "20230210", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -32.16, "fluc_ratio": -2.02, "high_price": 1587.35, "last_price": 1558.45, "low_price": 1556.73, "month": "02", "start_price": 1587.35, "total_price": 47987140.0, "volume": 295218.0, "volume_price": 1990303.0, "year": "2023", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.03, "per": 46.34}, {"date": "20230213", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.89, "fluc_ratio": -0.25, "high_price": 1558.91, "last_price": 1554.56, "low_price": 1542.34, "month": "02", "start_price": 1558.32, "total_price": 47868216.0, "volume": 262947.0, "volume_price": 2115174.0, "year": "2023", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.03, "per": 46.24}, {"date": "20230214", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.95, "fluc_ratio": 0.7, "high_price": 1569.49, "last_price": 1565.51, "low_price": 1557.66, "month": "02", "start_price": 1562.22, "total_price": 48287833.0, "volume": 419114.0, "volume_price": 1994672.0, "year": "2023", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.04, "per": 46.55}, {"date": "20230215", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -36.78, "fluc_ratio": -2.35, "high_price": 1573.6, "last_price": 1528.82, "low_price": 1526.51, "month": "02", "start_price": 1570.59, "total_price": 47158601.0, "volume": 416677.0, "volume_price": 1938401.0, "year": "2023", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 1.99, "per": 45.46}, {"date": "20230216", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 31.97, "fluc_ratio": 2.09, "high_price": 1561.17, "last_price": 1560.79, "low_price": 1539.64, "month": "02", "start_price": 1539.64, "total_price": 48144868.0, "volume": 450677.0, "volume_price": 1680840.0, "year": "2023", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.03, "per": 46.38}, {"date": "20230217", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.46, "fluc_ratio": -1.05, "high_price": 1554.0, "last_price": 1544.33, "low_price": 1541.5, "month": "02", "start_price": 1546.84, "total_price": 47651046.0, "volume": 216967.0, "volume_price": 1673001.0, "year": "2023", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.01, "per": 45.92}, {"date": "20230220", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.27, "fluc_ratio": 1.64, "high_price": 1569.6, "last_price": 1569.6, "low_price": 1539.9, "month": "02", "start_price": 1548.0, "total_price": 48439036.0, "volume": 231240.0, "volume_price": 1747416.0, "year": "2023", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.05, "per": 46.67}, {"date": "20230221", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.97, "fluc_ratio": 0.25, "high_price": 1573.57, "last_price": 1573.57, "low_price": 1562.64, "month": "02", "start_price": 1568.97, "total_price": 48562167.0, "volume": 231258.0, "volume_price": 1801330.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.05, "per": 46.79}, {"date": "20230222", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.38, "fluc_ratio": -1.61, "high_price": 1561.72, "last_price": 1548.19, "low_price": 1544.28, "month": "02", "start_price": 1554.7, "total_price": 47786567.0, "volume": 220617.0, "volume_price": 1573135.0, "year": "2023", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.02, "per": 46.05}, {"date": "20230223", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.56, "fluc_ratio": 1.33, "high_price": 1572.07, "last_price": 1568.75, "low_price": 1552.22, "month": "02", "start_price": 1554.32, "total_price": 48422969.0, "volume": 226682.0, "volume_price": 1983185.0, "year": "2023", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.05, "per": 46.68}, {"date": "20230224", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.09, "fluc_ratio": -0.64, "high_price": 1575.27, "last_price": 1558.66, "low_price": 1549.34, "month": "02", "start_price": 1572.82, "total_price": 48126547.0, "volume": 249599.0, "volume_price": 2268880.0, "year": "2023", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.04, "per": 46.41}, {"date": "20230227", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.9, "fluc_ratio": 0.06, "high_price": 1561.24, "last_price": 1559.56, "low_price": 1541.04, "month": "02", "start_price": 1554.21, "total_price": 48153143.0, "volume": 317019.0, "volume_price": 1958138.0, "year": "2023", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.04, "per": 46.46}, {"date": "20230228", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.98, "fluc_ratio": 1.02, "high_price": 1577.98, "last_price": 1575.54, "low_price": 1564.44, "month": "02", "start_price": 1564.44, "total_price": 48647661.0, "volume": 245035.0, "volume_price": 1844675.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.06, "per": 46.94}, {"date": "20230302", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.51, "fluc_ratio": 0.35, "high_price": 1588.53, "last_price": 1581.05, "low_price": 1572.97, "month": "03", "start_price": 1580.63, "total_price": 48984570.0, "volume": 295720.0, "volume_price": 2662196.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.07, "per": 47.13}, {"date": "20230303", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.95, "fluc_ratio": 1.07, "high_price": 1598.0, "last_price": 1598.0, "low_price": 1589.71, "month": "03", "start_price": 1592.51, "total_price": 50078115.0, "volume": 369370.0, "volume_price": 2222794.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.1, "per": 47.51}, {"date": "20230306", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.15, "fluc_ratio": 0.95, "high_price": 1613.15, "last_price": 1613.15, "low_price": 1594.64, "month": "03", "start_price": 1605.67, "total_price": 50549730.0, "volume": 311189.0, "volume_price": 1914178.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.14, "per": 48.32}, {"date": "20230307", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.25, "fluc_ratio": 0.51, "high_price": 1624.17, "last_price": 1621.4, "low_price": 1607.75, "month": "03", "start_price": 1614.44, "total_price": 50784324.0, "volume": 384165.0, "volume_price": 2550415.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.15, "per": 48.56}, {"date": "20230308", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.18, "fluc_ratio": -0.57, "high_price": 1614.35, "last_price": 1612.22, "low_price": 1604.05, "month": "03", "start_price": 1613.58, "total_price": 50501401.0, "volume": 287699.0, "volume_price": 2204459.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.14, "per": 48.3}, {"date": "20230309", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.96, "fluc_ratio": -0.56, "high_price": 1621.25, "last_price": 1603.26, "low_price": 1584.42, "month": "03", "start_price": 1616.91, "total_price": 50239376.0, "volume": 324025.0, "volume_price": 2436720.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.13, "per": 48.05}, {"date": "20230310", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -30.54, "fluc_ratio": -1.9, "high_price": 1588.11, "last_price": 1572.72, "low_price": 1566.28, "month": "03", "start_price": 1584.33, "total_price": 49313881.0, "volume": 319680.0, "volume_price": 2381821.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.09, "per": 47.17}, {"date": "20230313", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.0, "fluc_ratio": -1.02, "high_price": 1561.93, "last_price": 1556.72, "low_price": 1521.51, "month": "03", "start_price": 1561.93, "total_price": 48811939.0, "volume": 238492.0, "volume_price": 1881481.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.07, "per": 46.68}, {"date": "20230314", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -75.23, "fluc_ratio": -4.83, "high_price": 1551.93, "last_price": 1481.49, "low_price": 1481.49, "month": "03", "start_price": 1551.93, "total_price": 46444662.0, "volume": 237121.0, "volume_price": 1893781.0, "year": "2023", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 1.97, "per": 44.41}, {"date": "20230315", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 42.19, "fluc_ratio": 2.85, "high_price": 1533.71, "last_price": 1523.68, "low_price": 1509.99, "month": "03", "start_price": 1509.99, "total_price": 47767288.0, "volume": 220311.0, "volume_price": 1605876.0, "year": "2023", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.02, "per": 45.69}, {"date": "20230316", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.05, "fluc_ratio": -0.66, "high_price": 1525.88, "last_price": 1513.63, "low_price": 1489.08, "month": "03", "start_price": 1516.92, "total_price": 47587313.0, "volume": 198478.0, "volume_price": 1382009.0, "year": "2023", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.01, "per": 45.42}, {"date": "20230317", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 39.6, "fluc_ratio": 2.62, "high_price": 1555.83, "last_price": 1553.23, "low_price": 1531.77, "month": "03", "start_price": 1533.45, "total_price": 48835344.0, "volume": 267487.0, "volume_price": 2161888.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.06, "per": 46.61}, {"date": "20230320", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.7, "fluc_ratio": 1.01, "high_price": 1574.2, "last_price": 1568.93, "low_price": 1552.48, "month": "03", "start_price": 1554.76, "total_price": 49332531.0, "volume": 255115.0, "volume_price": 1942906.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.08, "per": 47.07}, {"date": "20230321", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.98, "fluc_ratio": 0.7, "high_price": 1589.69, "last_price": 1579.91, "low_price": 1577.21, "month": "03", "start_price": 1578.79, "total_price": 49690608.0, "volume": 273813.0, "volume_price": 2573988.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.1, "per": 47.4}, {"date": "20230322", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.67, "fluc_ratio": 1.25, "high_price": 1599.14, "last_price": 1598.76, "low_price": 1590.76, "month": "03", "start_price": 1595.41, "total_price": 50308402.0, "volume": 275708.0, "volume_price": 2991207.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.14, "per": 47.8}, {"date": "20230323", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -15.33, "fluc_ratio": -0.96, "high_price": 1599.39, "last_price": 1583.43, "low_price": 1574.04, "month": "03", "start_price": 1586.24, "total_price": 49996553.0, "volume": 270926.0, "volume_price": 2953245.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.12, "per": 47.36}, {"date": "20230324", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.06, "fluc_ratio": 1.27, "high_price": 1604.53, "last_price": 1604.53, "low_price": 1588.74, "month": "03", "start_price": 1597.26, "total_price": 50714093.0, "volume": 252566.0, "volume_price": 2361682.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.14, "per": 48.01}, {"date": "20230327", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.67, "fluc_ratio": 0.66, "high_price": 1615.27, "last_price": 1615.2, "low_price": 1590.11, "month": "03", "start_price": 1609.74, "total_price": 51058687.0, "volume": 274333.0, "volume_price": 2270144.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.16, "per": 48.4}, {"date": "20230328", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.76, "fluc_ratio": 0.67, "high_price": 1625.96, "last_price": 1625.96, "low_price": 1607.8, "month": "03", "start_price": 1622.01, "total_price": 51430097.0, "volume": 232535.0, "volume_price": 1761982.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.18, "per": 48.73}, {"date": "20230329", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.03, "fluc_ratio": 1.42, "high_price": 1648.99, "last_price": 1648.99, "low_price": 1622.49, "month": "03", "start_price": 1627.33, "total_price": 52157982.0, "volume": 293523.0, "volume_price": 2620398.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.21, "per": 49.44}, {"date": "20230330", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.75, "fluc_ratio": 0.77, "high_price": 1663.1, "last_price": 1661.74, "low_price": 1647.49, "month": "03", "start_price": 1657.81, "total_price": 52564004.0, "volume": 318485.0, "volume_price": 2842677.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.22, "per": 49.81}, {"date": "20230331", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -22.38, "fluc_ratio": -1.35, "high_price": 1666.63, "last_price": 1639.36, "low_price": 1634.7, "month": "03", "start_price": 1663.04, "total_price": 51901288.0, "volume": 329852.0, "volume_price": 2495779.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.2, "per": 49.19}, {"date": "20230403", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 32.51, "fluc_ratio": 1.98, "high_price": 1672.31, "last_price": 1671.87, "low_price": 1641.09, "month": "04", "start_price": 1649.12, "total_price": 52851446.0, "volume": 264753.0, "volume_price": 2470553.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.24, "per": 50.21}, {"date": "20230404", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.12, "fluc_ratio": 0.78, "high_price": 1696.37, "last_price": 1684.99, "low_price": 1671.71, "month": "04", "start_price": 1672.05, "total_price": 53280029.0, "volume": 280310.0, "volume_price": 2565096.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.26, "per": 50.62}, {"date": "20230405", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.47, "fluc_ratio": 1.39, "high_price": 1709.37, "last_price": 1709.37, "low_price": 1687.25, "month": "04", "start_price": 1690.06, "total_price": 54052205.0, "volume": 369857.0, "volume_price": 2401657.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.29, "per": 51.32}, {"date": "20230406", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -28.46, "fluc_ratio": -1.66, "high_price": 1705.36, "last_price": 1680.97, "low_price": 1672.3, "month": "04", "start_price": 1705.36, "total_price": 53170277.0, "volume": 263259.0, "volume_price": 2194830.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.25, "per": 50.48}, {"date": "20230407", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.89, "fluc_ratio": 1.6, "high_price": 1707.86, "last_price": 1707.86, "low_price": 1677.67, "month": "04", "start_price": 1690.66, "total_price": 53984067.0, "volume": 294328.0, "volume_price": 2687632.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.3, "per": 47.77}, {"date": "20230410", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -22.91, "fluc_ratio": -1.34, "high_price": 1715.6, "last_price": 1685.59, "low_price": 1673.64, "month": "04", "start_price": 1715.6, "total_price": 53233029.0, "volume": 298052.0, "volume_price": 2446632.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.27, "per": 47.14}, {"date": "20230411", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.57, "fluc_ratio": 0.51, "high_price": 1694.25, "last_price": 1694.16, "low_price": 1658.6, "month": "04", "start_price": 1686.38, "total_price": 53500651.0, "volume": 276867.0, "volume_price": 2220645.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.28, "per": 47.38}, {"date": "20230412", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.71, "fluc_ratio": 0.16, "high_price": 1706.7, "last_price": 1696.87, "low_price": 1685.98, "month": "04", "start_price": 1696.61, "total_price": 53585545.0, "volume": 242016.0, "volume_price": 2293640.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.29, "per": 47.44}, {"date": "20230413", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.26, "fluc_ratio": 1.43, "high_price": 1721.13, "last_price": 1721.13, "low_price": 1677.62, "month": "04", "start_price": 1697.37, "total_price": 54240132.0, "volume": 449245.0, "volume_price": 3367242.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.32, "per": 48.14}, {"date": "20230414", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.07, "fluc_ratio": 0.18, "high_price": 1735.96, "last_price": 1724.2, "low_price": 1720.83, "month": "04", "start_price": 1731.78, "total_price": 54340664.0, "volume": 297340.0, "volume_price": 1671688.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.33, "per": 48.22}, {"date": "20230417", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.22, "fluc_ratio": 1.17, "high_price": 1744.42, "last_price": 1744.42, "low_price": 1713.32, "month": "04", "start_price": 1729.43, "total_price": 54998528.0, "volume": 576312.0, "volume_price": 2632180.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.35, "per": 48.8}, {"date": "20230418", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.59, "fluc_ratio": 0.21, "high_price": 1748.43, "last_price": 1748.01, "low_price": 1732.77, "month": "04", "start_price": 1746.19, "total_price": 55102500.0, "volume": 374490.0, "volume_price": 2531290.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.36, "per": 48.92}, {"date": "20230419", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.56, "fluc_ratio": 0.43, "high_price": 1767.67, "last_price": 1755.57, "low_price": 1748.87, "month": "04", "start_price": 1754.15, "total_price": 55337966.0, "volume": 441686.0, "volume_price": 4079782.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.37, "per": 49.14}, {"date": "20230420", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -59.72, "fluc_ratio": -3.4, "high_price": 1748.56, "last_price": 1695.85, "low_price": 1692.21, "month": "04", "start_price": 1748.56, "total_price": 53540618.0, "volume": 415738.0, "volume_price": 3154133.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.29, "per": 47.44}, {"date": "20230421", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -29.55, "fluc_ratio": -1.74, "high_price": 1698.3, "last_price": 1666.3, "low_price": 1655.02, "month": "04", "start_price": 1690.53, "total_price": 52634489.0, "volume": 507676.0, "volume_price": 2986677.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.25, "per": 46.61}, {"date": "20230424", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.42, "fluc_ratio": -1.53, "high_price": 1669.1, "last_price": 1640.88, "low_price": 1633.22, "month": "04", "start_price": 1666.48, "total_price": 51829303.0, "volume": 297993.0, "volume_price": 1910881.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.21, "per": 45.89}, {"date": "20230425", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -26.28, "fluc_ratio": -1.6, "high_price": 1645.9, "last_price": 1614.6, "low_price": 1595.41, "month": "04", "start_price": 1641.39, "total_price": 51007849.0, "volume": 370780.0, "volume_price": 2050358.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.18, "per": 45.16}, {"date": "20230426", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.49, "fluc_ratio": -0.9, "high_price": 1627.85, "last_price": 1600.11, "low_price": 1593.12, "month": "04", "start_price": 1604.66, "total_price": 50559462.0, "volume": 331121.0, "volume_price": 1640113.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.16, "per": 44.78}, {"date": "20230427", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 21.71, "fluc_ratio": 1.36, "high_price": 1622.39, "last_price": 1621.72, "low_price": 1583.44, "month": "04", "start_price": 1600.6, "total_price": 51243496.0, "volume": 322775.0, "volume_price": 1732960.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.19, "per": 45.39}, {"date": "20230428", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -30.01, "fluc_ratio": -1.85, "high_price": 1630.09, "last_price": 1591.71, "low_price": 1589.59, "month": "04", "start_price": 1628.76, "total_price": 50904602.0, "volume": 281539.0, "volume_price": 1600978.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.16, "per": 44.7}, {"date": "20230502", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.72, "fluc_ratio": 1.93, "high_price": 1623.16, "last_price": 1622.43, "low_price": 1590.27, "month": "05", "start_price": 1590.27, "total_price": 47916907.0, "volume": 242330.0, "volume_price": 1536046.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.54, "per": 178.73}, {"date": "20230503", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.38, "fluc_ratio": -0.27, "high_price": 1632.53, "last_price": 1618.05, "low_price": 1609.72, "month": "05", "start_price": 1613.49, "total_price": 47800172.0, "volume": 276930.0, "volume_price": 1596583.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.53, "per": 178.29}, {"date": "20230504", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.74, "fluc_ratio": -0.23, "high_price": 1626.33, "last_price": 1614.31, "low_price": 1604.75, "month": "05", "start_price": 1615.12, "total_price": 47736355.0, "volume": 295824.0, "volume_price": 1473283.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.53, "per": 177.84}, {"date": "20230508", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.99, "fluc_ratio": 0.12, "high_price": 1634.15, "last_price": 1616.3, "low_price": 1609.82, "month": "05", "start_price": 1622.88, "total_price": 47809332.0, "volume": 314550.0, "volume_price": 1441788.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.53, "per": 178.21}, {"date": "20230509", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.63, "fluc_ratio": -0.22, "high_price": 1616.03, "last_price": 1612.67, "low_price": 1590.6, "month": "05", "start_price": 1614.81, "total_price": 47877261.0, "volume": 320397.0, "volume_price": 1912086.0, "year": "2023"}, {"date": "20230510", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.1, "fluc_ratio": -0.63, "high_price": 1624.78, "last_price": 1602.57, "low_price": 1599.22, "month": "05", "start_price": 1613.52, "total_price": 47592676.0, "volume": 321148.0, "volume_price": 1744282.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.51, "per": 176.93}, {"date": "20230511", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.69, "fluc_ratio": 0.04, "high_price": 1624.41, "last_price": 1603.26, "low_price": 1600.33, "month": "05", "start_price": 1614.37, "total_price": 47598609.0, "volume": 188761.0, "volume_price": 1219649.0, "year": "2023"}, {"date": "20230512", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.52, "fluc_ratio": 0.16, "high_price": 1610.76, "last_price": 1605.78, "low_price": 1595.42, "month": "05", "start_price": 1604.54, "total_price": 47692160.0, "volume": 526836.0, "volume_price": 1774155.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.52, "per": 177.16}, {"date": "20230515", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.52, "fluc_ratio": -0.59, "high_price": 1606.12, "last_price": 1596.26, "low_price": 1579.02, "month": "05", "start_price": 1606.12, "total_price": 47412695.0, "volume": 284830.0, "volume_price": 1814038.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.5, "per": 175.82}, {"date": "20230516", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.24, "fluc_ratio": -0.14, "high_price": 1608.02, "last_price": 1594.02, "low_price": 1587.39, "month": "05", "start_price": 1600.94, "total_price": 47347333.0, "volume": 295975.0, "volume_price": 1767582.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.5, "per": 175.65}, {"date": "20230517", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 36.28, "fluc_ratio": 2.28, "high_price": 1630.43, "last_price": 1630.3, "low_price": 1593.8, "month": "05", "start_price": 1595.55, "total_price": 48615678.0, "volume": 334466.0, "volume_price": 2039273.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.55, "per": 179.56}, {"date": "20230518", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.64, "fluc_ratio": 0.41, "high_price": 1641.46, "last_price": 1636.94, "low_price": 1631.71, "month": "05", "start_price": 1636.35, "total_price": 48810669.0, "volume": 373309.0, "volume_price": 1997809.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.57, "per": 176.18}, {"date": "20230519", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.42, "fluc_ratio": 1.06, "high_price": 1654.36, "last_price": 1654.36, "low_price": 1643.71, "month": "05", "start_price": 1643.71, "total_price": 49333211.0, "volume": 310348.0, "volume_price": 2448537.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.6, "per": 178.24}, {"date": "20230522", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.06, "fluc_ratio": 0.73, "high_price": 1671.34, "last_price": 1666.61, "low_price": 1648.21, "month": "05", "start_price": 1655.99, "total_price": 49525857.0, "volume": 231828.0, "volume_price": 2037834.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.62, "per": 179.6}, {"date": "20230523", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.36, "fluc_ratio": 0.5, "high_price": 1676.95, "last_price": 1674.97, "low_price": 1666.98, "month": "05", "start_price": 1670.21, "total_price": 49954526.0, "volume": 326440.0, "volume_price": 2193728.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.63, "per": 180.71}, {"date": "20230524", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.32, "fluc_ratio": -0.44, "high_price": 1671.19, "last_price": 1666.79, "low_price": 1660.29, "month": "05", "start_price": 1666.94, "total_price": 49742075.0, "volume": 248609.0, "volume_price": 1732903.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.62, "per": 179.95}, {"date": "20230525", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.12, "fluc_ratio": -0.13, "high_price": 1677.56, "last_price": 1664.67, "low_price": 1657.86, "month": "05", "start_price": 1670.57, "total_price": 49708327.0, "volume": 330796.0, "volume_price": 1796675.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.62, "per": 179.66}, {"date": "20230526", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.8, "fluc_ratio": -0.83, "high_price": 1673.47, "last_price": 1650.64, "low_price": 1650.12, "month": "05", "start_price": 1668.51, "total_price": 49351519.0, "volume": 359177.0, "volume_price": 2154625.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.6, "per": 190.94}, {"date": "20230530", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.76, "fluc_ratio": 0.59, "high_price": 1663.87, "last_price": 1660.4, "low_price": 1652.72, "month": "05", "start_price": 1662.16, "total_price": 49644338.0, "volume": 158105.0, "volume_price": 1228945.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.61, "per": 191.91}, {"date": "20230531", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.54, "fluc_ratio": 0.33, "high_price": 1674.22, "last_price": 1665.75, "low_price": 1657.43, "month": "05", "start_price": 1658.73, "total_price": 49805641.0, "volume": 195850.0, "volume_price": 1382300.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.62, "per": 192.56}, {"date": "20230601", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.2, "fluc_ratio": 0.79, "high_price": 1680.28, "last_price": 1680.28, "low_price": 1659.97, "month": "06", "start_price": 1663.52, "total_price": 50400010.0, "volume": 191387.0, "volume_price": 1216223.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.64, "per": 194.05}, {"date": "20230602", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.14, "fluc_ratio": 0.66, "high_price": 1691.2, "last_price": 1690.94, "low_price": 1684.76, "month": "06", "start_price": 1684.76, "total_price": 50727696.0, "volume": 228607.0, "volume_price": 1451687.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.66, "per": 192.3}, {"date": "20230605", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.24, "fluc_ratio": 0.49, "high_price": 1702.27, "last_price": 1699.18, "low_price": 1689.12, "month": "06", "start_price": 1696.27, "total_price": 50979200.0, "volume": 323653.0, "volume_price": 1593497.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.68, "per": 193.28}, {"date": "20230607", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.77, "fluc_ratio": 0.22, "high_price": 1706.83, "last_price": 1702.95, "low_price": 1699.02, "month": "06", "start_price": 1702.99, "total_price": 51103490.0, "volume": 384894.0, "volume_price": 1829458.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.68, "per": 193.81}, {"date": "20230608", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.51, "fluc_ratio": -0.44, "high_price": 1698.57, "last_price": 1694.94, "low_price": 1688.16, "month": "06", "start_price": 1698.57, "total_price": 50879357.0, "volume": 273006.0, "volume_price": 1643418.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.67, "per": 193.01}, {"date": "20230609", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.2, "fluc_ratio": 1.13, "high_price": 1714.74, "last_price": 1714.14, "low_price": 1698.18, "month": "06", "start_price": 1701.69, "total_price": 51464795.0, "volume": 288432.0, "volume_price": 1786865.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.64, "per": 200.81}, {"date": "20230612", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.45, "fluc_ratio": -0.14, "high_price": 1718.11, "last_price": 1711.69, "low_price": 1708.1, "month": "06", "start_price": 1718.11, "total_price": 51526728.0, "volume": 249359.0, "volume_price": 1703115.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.64, "per": 200.51}, {"date": "20230613", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.3, "fluc_ratio": 0.78, "high_price": 1733.29, "last_price": 1724.55, "low_price": 1717.87, "month": "06", "start_price": 1717.87, "total_price": 51908829.0, "volume": 231648.0, "volume_price": 1768893.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.66, "per": 202.31}, {"date": "20230614", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -26.89, "fluc_ratio": -1.56, "high_price": 1730.37, "last_price": 1698.59, "low_price": 1684.87, "month": "06", "start_price": 1729.68, "total_price": 51074681.0, "volume": 380569.0, "volume_price": 2206294.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.63, "per": 189.62}, {"date": "20230615", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.94, "fluc_ratio": 0.59, "high_price": 1720.86, "last_price": 1708.32, "low_price": 1686.59, "month": "06", "start_price": 1704.89, "total_price": 51372673.0, "volume": 273847.0, "volume_price": 1668586.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.65, "per": 190.93}, {"date": "20230616", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.06, "fluc_ratio": 1.41, "high_price": 1739.3, "last_price": 1732.95, "low_price": 1718.19, "month": "06", "start_price": 1718.68, "total_price": 52112935.0, "volume": 228971.0, "volume_price": 1524303.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.69, "per": 193.91}, {"date": "20230619", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.48, "fluc_ratio": -0.26, "high_price": 1731.44, "last_price": 1730.23, "low_price": 1714.95, "month": "06", "start_price": 1731.44, "total_price": 52033928.0, "volume": 290104.0, "volume_price": 1719283.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.68, "per": 193.37}, {"date": "20230620", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.15, "fluc_ratio": -0.47, "high_price": 1728.69, "last_price": 1722.08, "low_price": 1713.69, "month": "06", "start_price": 1726.09, "total_price": 51803638.0, "volume": 314850.0, "volume_price": 1598850.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.67, "per": 192.4}, {"date": "20230621", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.44, "fluc_ratio": -0.95, "high_price": 1729.87, "last_price": 1705.83, "low_price": 1704.0, "month": "06", "start_price": 1721.1, "total_price": 51312018.0, "volume": 389320.0, "volume_price": 1898735.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.64, "per": 190.49}, {"date": "20230622", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.32, "fluc_ratio": 0.14, "high_price": 1716.9, "last_price": 1707.05, "low_price": 1695.45, "month": "06", "start_price": 1697.82, "total_price": 51346170.0, "volume": 292248.0, "volume_price": 1704744.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.64, "per": 190.64}, {"date": "20230623", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.08, "fluc_ratio": 0.24, "high_price": 1716.24, "last_price": 1710.15, "low_price": 1704.09, "month": "06", "start_price": 1710.29, "total_price": 51172971.0, "volume": 323054.0, "volume_price": 1664561.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.65, "per": 191.11}, {"date": "20230626", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 12.77, "fluc_ratio": 0.75, "high_price": 1723.13, "last_price": 1721.97, "low_price": 1693.35, "month": "06", "start_price": 1705.55, "total_price": 51401999.0, "volume": 297790.0, "volume_price": 1688917.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.67, "per": 192.43}, {"date": "20230627", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.02, "fluc_ratio": 0.81, "high_price": 1734.64, "last_price": 1734.64, "low_price": 1718.01, "month": "06", "start_price": 1718.01, "total_price": 51678727.0, "volume": 405232.0, "volume_price": 1838587.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.69, "per": 194.1}, {"date": "20230628", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.62, "fluc_ratio": -0.55, "high_price": 1747.09, "last_price": 1725.8, "low_price": 1724.31, "month": "06", "start_price": 1743.54, "total_price": 51565242.0, "volume": 328192.0, "volume_price": 2135480.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.68, "per": 193.09}, {"date": "20230629", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.08, "fluc_ratio": -0.93, "high_price": 1729.01, "last_price": 1709.58, "low_price": 1705.19, "month": "06", "start_price": 1728.27, "total_price": 51228124.0, "volume": 383891.0, "volume_price": 2239034.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.65, "per": 191.29}, {"date": "20230630", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.75, "fluc_ratio": 0.57, "high_price": 1719.63, "last_price": 1719.33, "low_price": 1692.39, "month": "06", "start_price": 1708.76, "total_price": 51485036.0, "volume": 276589.0, "volume_price": 1669945.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.67, "per": 191.22}, {"date": "20230703", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.71, "fluc_ratio": 1.09, "high_price": 1741.8, "last_price": 1738.32, "low_price": 1727.39, "month": "07", "start_price": 1727.39, "total_price": 52044003.0, "volume": 285539.0, "volume_price": 1721109.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.7, "per": 193.34}, {"date": "20230704", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.23, "fluc_ratio": -0.01, "high_price": 1741.26, "last_price": 1738.09, "low_price": 1724.6, "month": "07", "start_price": 1740.33, "total_price": 52053508.0, "volume": 270491.0, "volume_price": 1673172.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.7, "per": 193.36}, {"date": "20230705", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.1, "fluc_ratio": -0.35, "high_price": 1740.17, "last_price": 1731.99, "low_price": 1728.41, "month": "07", "start_price": 1737.94, "total_price": 51886075.0, "volume": 299544.0, "volume_price": 2035065.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.69, "per": 192.52}, {"date": "20230706", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -33.73, "fluc_ratio": -1.95, "high_price": 1728.98, "last_price": 1698.26, "low_price": 1694.76, "month": "07", "start_price": 1728.98, "total_price": 50874209.0, "volume": 268205.0, "volume_price": 1558369.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.64, "per": 188.83}, {"date": "20230707", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.3, "fluc_ratio": -0.43, "high_price": 1699.05, "last_price": 1690.96, "low_price": 1682.07, "month": "07", "start_price": 1691.57, "total_price": 50741382.0, "volume": 356071.0, "volume_price": 1497044.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.6, "per": 170.41}, {"date": "20230710", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.88, "fluc_ratio": -0.53, "high_price": 1693.91, "last_price": 1682.08, "low_price": 1666.91, "month": "07", "start_price": 1689.99, "total_price": 50466079.0, "volume": 338469.0, "volume_price": 1865474.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.58, "per": 169.46}, {"date": "20230711", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.89, "fluc_ratio": 1.42, "high_price": 1706.06, "last_price": 1705.97, "low_price": 1689.7, "month": "07", "start_price": 1690.05, "total_price": 51220804.0, "volume": 222547.0, "volume_price": 1448534.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.62, "per": 171.91}, {"date": "20230712", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.93, "fluc_ratio": 0.29, "high_price": 1715.57, "last_price": 1710.98, "low_price": 1704.53, "month": "07", "start_price": 1710.63, "total_price": 51452943.0, "volume": 297662.0, "volume_price": 1619979.0, "year": "2023"}, {"date": "20230713", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.33, "fluc_ratio": 1.42, "high_price": 1736.5, "last_price": 1735.31, "low_price": 1723.98, "month": "07", "start_price": 1724.01, "total_price": 52212091.0, "volume": 222173.0, "volume_price": 1738473.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.67, "per": 174.95}, {"date": "20230714", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.05, "fluc_ratio": 0.18, "high_price": 1744.13, "last_price": 1738.36, "low_price": 1729.43, "month": "07", "start_price": 1743.05, "total_price": 52159917.0, "volume": 246193.0, "volume_price": 1792531.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.7, "per": 137.61}, {"date": "20230717", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.31, "fluc_ratio": 0.77, "high_price": 1752.95, "last_price": 1751.67, "low_price": 1724.34, "month": "07", "start_price": 1736.07, "total_price": 52575993.0, "volume": 251763.0, "volume_price": 1689887.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.72, "per": 138.72}, {"date": "20230718", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.19, "fluc_ratio": 0.18, "high_price": 1759.75, "last_price": 1754.86, "low_price": 1745.22, "month": "07", "start_price": 1758.06, "total_price": 52689020.0, "volume": 307232.0, "volume_price": 2126466.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.72, "per": 139.04}, {"date": "20230719", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.36, "fluc_ratio": -0.76, "high_price": 1761.58, "last_price": 1742.17, "low_price": 1731.28, "month": "07", "start_price": 1760.15, "total_price": 52436737.0, "volume": 211681.0, "volume_price": 1737202.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.71, "per": 138.11}, {"date": "20230720", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.64, "fluc_ratio": 1.07, "high_price": 1761.21, "last_price": 1760.73, "low_price": 1740.55, "month": "07", "start_price": 1745.1, "total_price": 53054140.0, "volume": 205981.0, "volume_price": 1566311.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.74, "per": 139.67}, {"date": "20230721", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -2.83, "fluc_ratio": -0.16, "high_price": 1767.34, "last_price": 1758.18, "low_price": 1743.7, "month": "07", "start_price": 1748.66, "total_price": 53152887.0, "volume": 161637.0, "volume_price": 1659332.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.73, "per": 139.45}, {"date": "20230724", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -36.17, "fluc_ratio": -2.06, "high_price": 1756.02, "last_price": 1722.01, "low_price": 1705.39, "month": "07", "start_price": 1756.02, "total_price": 52081829.0, "volume": 189502.0, "volume_price": 1643636.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.67, "per": 136.53}, {"date": "20230725", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -41.75, "fluc_ratio": -2.43, "high_price": 1721.62, "last_price": 1678.61, "low_price": 1675.84, "month": "07", "start_price": 1721.62, "total_price": 50832789.0, "volume": 159305.0, "volume_price": 1458946.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.61, "per": 133.36}, {"date": "20230726", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -77.27, "fluc_ratio": -4.61, "high_price": 1677.02, "last_price": 1600.39, "low_price": 1576.03, "month": "07", "start_price": 1677.02, "total_price": 48457736.0, "volume": 231063.0, "volume_price": 2181464.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.49, "per": 127.3}, {"date": "20230727", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 31.25, "fluc_ratio": 1.95, "high_price": 1647.66, "last_price": 1631.98, "low_price": 1600.7, "month": "07", "start_price": 1600.7, "total_price": 49610113.0, "volume": 128132.0, "volume_price": 1597695.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.54, "per": 129.76}, {"date": "20230728", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 38.28, "fluc_ratio": 2.35, "high_price": 1670.48, "last_price": 1670.26, "low_price": 1632.23, "month": "07", "start_price": 1633.23, "total_price": 50774850.0, "volume": 118988.0, "volume_price": 1162873.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.6, "per": 128.34}, {"date": "20230731", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 29.87, "fluc_ratio": 1.79, "high_price": 1700.18, "last_price": 1700.13, "low_price": 1675.62, "month": "07", "start_price": 1682.34, "total_price": 51703327.0, "volume": 150597.0, "volume_price": 1560840.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.65, "per": 130.71}, {"date": "20230801", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.34, "fluc_ratio": 1.2, "high_price": 1728.71, "last_price": 1720.47, "low_price": 1697.82, "month": "08", "start_price": 1706.11, "total_price": 52324090.0, "volume": 218238.0, "volume_price": 2206033.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.68, "per": 132.23}, {"date": "20230802", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -43.92, "fluc_ratio": -2.55, "high_price": 1724.16, "last_price": 1676.09, "low_price": 1669.1, "month": "08", "start_price": 1710.19, "total_price": 50972975.0, "volume": 187174.0, "volume_price": 1740709.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.61, "per": 128.87}, {"date": "20230803", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.66, "fluc_ratio": -0.1, "high_price": 1675.03, "last_price": 1674.43, "low_price": 1640.09, "month": "08", "start_price": 1671.45, "total_price": 50919999.0, "volume": 148907.0, "volume_price": 1241266.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.51, "per": 209.85}, {"date": "20230804", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.34, "fluc_ratio": 0.8, "high_price": 1687.37, "last_price": 1687.37, "low_price": 1667.76, "month": "08", "start_price": 1673.37, "total_price": 51450940.0, "volume": 183718.0, "volume_price": 1707844.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.54, "per": 211.63}, {"date": "20230807", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.22, "fluc_ratio": -0.61, "high_price": 1687.93, "last_price": 1677.06, "low_price": 1671.01, "month": "08", "start_price": 1685.16, "total_price": 51154808.0, "volume": 166807.0, "volume_price": 1411077.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.53, "per": 208.35}, {"date": "20230808", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.94, "fluc_ratio": -1.01, "high_price": 1684.66, "last_price": 1660.12, "low_price": 1652.77, "month": "08", "start_price": 1683.9, "total_price": 50639074.0, "volume": 261254.0, "volume_price": 1489708.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.5, "per": 206.15}, {"date": "20230809", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.38, "fluc_ratio": 1.59, "high_price": 1693.58, "last_price": 1686.5, "low_price": 1657.38, "month": "08", "start_price": 1659.82, "total_price": 51445800.0, "volume": 238758.0, "volume_price": 1613378.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.54, "per": 209.53}, {"date": "20230810", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.06, "fluc_ratio": -0.66, "high_price": 1678.6, "last_price": 1675.53, "low_price": 1662.18, "month": "08", "start_price": 1678.0, "total_price": 51211806.0, "volume": 187983.0, "volume_price": 1719315.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.52, "per": 208.17}, {"date": "20230811", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.52, "fluc_ratio": 0.87, "high_price": 1695.49, "last_price": 1690.05, "low_price": 1669.2, "month": "08", "start_price": 1675.21, "total_price": 51720218.0, "volume": 184385.0, "volume_price": 1459119.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.55, "per": 208.51}, {"date": "20230814", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.54, "per": 207.25}, {"date": "20230816", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -40.05, "fluc_ratio": -2.38, "high_price": 1667.62, "last_price": 1639.87, "low_price": 1636.21, "month": "08", "start_price": 1667.62, "total_price": 47240392.0, "volume": 233280.0, "volume_price": 1405089.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.48, "per": 202.34}, {"date": "20230817", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.6, "fluc_ratio": -0.22, "high_price": 1641.46, "last_price": 1636.27, "low_price": 1596.73, "month": "08", "start_price": 1627.25, "total_price": 47090178.0, "volume": 218441.0, "volume_price": 1469078.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.47, "per": 201.83}, {"date": "20230818", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -1.48, "fluc_ratio": -0.09, "high_price": 1639.46, "last_price": 1634.79, "low_price": 1612.03, "month": "08", "start_price": 1618.06, "total_price": 47240545.0, "volume": 193109.0, "volume_price": 1327954.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.47, "per": 201.64}, {"date": "20230821", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.87, "fluc_ratio": 1.09, "high_price": 1661.15, "last_price": 1651.27, "low_price": 1635.64, "month": "08", "start_price": 1636.96, "total_price": 47766144.0, "volume": 204994.0, "volume_price": 1233326.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.5, "per": 203.99}, {"date": "20230822", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.85, "fluc_ratio": -0.48, "high_price": 1663.85, "last_price": 1643.17, "low_price": 1640.34, "month": "08", "start_price": 1662.95, "total_price": 47544664.0, "volume": 308917.0, "volume_price": 1883538.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.49, "per": 203.09}, {"date": "20230823", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.63, "fluc_ratio": 0.28, "high_price": 1658.53, "last_price": 1647.8, "low_price": 1640.59, "month": "08", "start_price": 1643.63, "total_price": 47918132.0, "volume": 543420.0, "volume_price": 2741146.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.49, "per": 203.72}, {"date": "20230824", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 31.49, "fluc_ratio": 1.91, "high_price": 1680.6, "last_price": 1679.29, "low_price": 1660.59, "month": "08", "start_price": 1661.87, "total_price": 48832683.0, "volume": 505338.0, "volume_price": 2709605.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.54, "per": 207.55}, {"date": "20230825", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.67, "fluc_ratio": -1.17, "high_price": 1678.81, "last_price": 1659.62, "low_price": 1654.2, "month": "08", "start_price": 1664.63, "total_price": 48264591.0, "volume": 282795.0, "volume_price": 1436072.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.51, "per": 205.19}, {"date": "20230828", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.14, "fluc_ratio": 0.79, "high_price": 1672.76, "last_price": 1672.76, "low_price": 1657.09, "month": "08", "start_price": 1659.62, "total_price": 48652074.0, "volume": 310369.0, "volume_price": 1643622.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.53, "per": 206.72}, {"date": "20230829", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 29.04, "fluc_ratio": 1.74, "high_price": 1700.96, "last_price": 1700.85, "low_price": 1677.85, "month": "08", "start_price": 1681.05, "total_price": 49469221.0, "volume": 302977.0, "volume_price": 2014082.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.57, "per": 210.38}, {"date": "20230830", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 22.69, "fluc_ratio": 1.33, "high_price": 1724.71, "last_price": 1723.54, "low_price": 1705.91, "month": "08", "start_price": 1711.66, "total_price": 50120347.0, "volume": 245766.0, "volume_price": 1657148.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.6, "per": 212.85}, {"date": "20230831", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 14.48, "fluc_ratio": 0.84, "high_price": 1744.13, "last_price": 1738.05, "low_price": 1727.57, "month": "08", "start_price": 1729.53, "total_price": 50522104.0, "volume": 276393.0, "volume_price": 2093386.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.62, "per": 214.45}, {"date": "20230901", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.79, "fluc_ratio": -0.22, "high_price": 1752.05, "last_price": 1734.41, "low_price": 1731.72, "month": "09", "start_price": 1741.86, "total_price": 50418563.0, "volume": 240742.0, "volume_price": 1925859.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.62, "per": 214.03}, {"date": "20230904", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.07, "fluc_ratio": 0.29, "high_price": 1744.82, "last_price": 1739.48, "low_price": 1728.92, "month": "09", "start_price": 1740.06, "total_price": 50584633.0, "volume": 251638.0, "volume_price": 1734736.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.63, "per": 214.71}, {"date": "20230905", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.09, "fluc_ratio": -0.01, "high_price": 1747.55, "last_price": 1739.82, "low_price": 1726.55, "month": "09", "start_price": 1737.53, "total_price": 50650058.0, "volume": 235074.0, "volume_price": 1676653.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.63, "per": 214.6}, {"date": "20230906", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.35, "fluc_ratio": 0.25, "high_price": 1754.32, "last_price": 1743.81, "low_price": 1732.34, "month": "09", "start_price": 1739.13, "total_price": 50764534.0, "volume": 241425.0, "volume_price": 2369951.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.64, "per": 215.57}, {"date": "20230907", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.09, "fluc_ratio": -1.21, "high_price": 1747.69, "last_price": 1721.58, "low_price": 1715.24, "month": "09", "start_price": 1739.62, "total_price": 50237507.0, "volume": 278124.0, "volume_price": 2295945.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.61, "per": 213.05}, {"date": "20230908", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.0, "fluc_ratio": 0.23, "high_price": 1730.84, "last_price": 1724.63, "low_price": 1711.12, "month": "09", "start_price": 1721.13, "total_price": 50349853.0, "volume": 229337.0, "volume_price": 1485806.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.62, "per": 213.76}, {"date": "20230911", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.04, "fluc_ratio": 0.47, "high_price": 1747.29, "last_price": 1733.3, "low_price": 1722.15, "month": "09", "start_price": 1732.26, "total_price": 50641417.0, "volume": 245075.0, "volume_price": 2148326.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.63, "per": 215.02}, {"date": "20230912", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -32.33, "fluc_ratio": -1.87, "high_price": 1748.05, "last_price": 1700.97, "low_price": 1696.52, "month": "09", "start_price": 1739.62, "total_price": 49782667.0, "volume": 268549.0, "volume_price": 1901718.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.58, "per": 210.9}, {"date": "20230913", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -35.69, "fluc_ratio": -2.1, "high_price": 1703.51, "last_price": 1665.28, "low_price": 1662.27, "month": "09", "start_price": 1696.28, "total_price": 48737949.0, "volume": 257984.0, "volume_price": 1550754.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.53, "per": 206.41}, {"date": "20230914", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.91, "fluc_ratio": 1.86, "high_price": 1695.3, "last_price": 1694.3, "low_price": 1671.71, "month": "09", "start_price": 1672.87, "total_price": 49481689.0, "volume": 263552.0, "volume_price": 1348340.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.58, "per": 210.59}, {"date": "20230915", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 3.71, "fluc_ratio": 0.22, "high_price": 1712.3, "last_price": 1700.49, "low_price": 1697.19, "month": "09", "start_price": 1703.22, "total_price": 49670893.0, "volume": 204455.0, "volume_price": 1158806.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.59, "per": 211.36}, {"date": "20230918", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -26.53, "fluc_ratio": -1.56, "high_price": 1694.18, "last_price": 1676.03, "low_price": 1672.51, "month": "09", "start_price": 1688.6, "total_price": 48974534.0, "volume": 168689.0, "volume_price": 1080549.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.54, "per": 207.79}, {"date": "20230919", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -26.77, "fluc_ratio": -1.6, "high_price": 1677.21, "last_price": 1647.47, "low_price": 1642.77, "month": "09", "start_price": 1675.66, "total_price": 48278805.0, "volume": 305516.0, "volume_price": 1319187.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.44, "per": 582.94}, {"date": "20230920", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.97, "fluc_ratio": -0.55, "high_price": 1646.52, "last_price": 1636.44, "low_price": 1623.93, "month": "09", "start_price": 1642.3, "total_price": 47969082.0, "volume": 347657.0, "volume_price": 1626730.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.43, "per": 579.65}, {"date": "20230921", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -46.48, "fluc_ratio": -2.84, "high_price": 1626.91, "last_price": 1589.96, "low_price": 1589.76, "month": "09", "start_price": 1623.24, "total_price": 46609528.0, "volume": 286779.0, "volume_price": 1758372.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.36, "per": 563.45}, {"date": "20230922", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.72, "fluc_ratio": -0.49, "high_price": 1589.7, "last_price": 1582.24, "low_price": 1565.82, "month": "09", "start_price": 1573.92, "total_price": 46391084.0, "volume": 278932.0, "volume_price": 1394088.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.35, "per": 560.65}, {"date": "20230925", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -27.18, "fluc_ratio": -1.72, "high_price": 1587.55, "last_price": 1554.77, "low_price": 1554.77, "month": "09", "start_price": 1581.43, "total_price": 45857190.0, "volume": 203078.0, "volume_price": 1752851.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.31, "per": 551.25}, {"date": "20230926", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.27, "fluc_ratio": -1.24, "high_price": 1565.72, "last_price": 1535.5, "low_price": 1534.42, "month": "09", "start_price": 1561.02, "total_price": 45300888.0, "volume": 237499.0, "volume_price": 1509138.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.29, "per": 513.21}, {"date": "20230927", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 27.4, "fluc_ratio": 1.79, "high_price": 1561.09, "last_price": 1561.09, "low_price": 1520.72, "month": "09", "start_price": 1523.36, "total_price": 46389758.0, "volume": 183450.0, "volume_price": 1640648.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.33, "per": 522.23}, {"date": "20231004", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -54.8, "fluc_ratio": -3.51, "high_price": 1552.5, "last_price": 1505.87, "low_price": 1503.02, "month": "10", "start_price": 1552.5, "total_price": 44883614.0, "volume": 174427.0, "volume_price": 1390709.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.27, "per": 440.57}, {"date": "20231005", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.67, "fluc_ratio": -0.97, "high_price": 1526.22, "last_price": 1491.2, "low_price": 1488.82, "month": "10", "start_price": 1519.11, "total_price": 44451332.0, "volume": 283159.0, "volume_price": 1616250.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.25, "per": 428.1}, {"date": "20231006", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 34.96, "fluc_ratio": 2.34, "high_price": 1530.01, "last_price": 1526.16, "low_price": 1494.55, "month": "10", "start_price": 1494.55, "total_price": 45767691.0, "volume": 285370.0, "volume_price": 1683303.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.3, "per": 438.34}, {"date": "20231010", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -50.3, "fluc_ratio": -3.29, "high_price": 1534.87, "last_price": 1476.4, "low_price": 1470.59, "month": "10", "start_price": 1533.07, "total_price": 44180065.0, "volume": 348783.0, "volume_price": 1693380.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.24, "per": 403.17}, {"date": "20231011", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 39.68, "fluc_ratio": 2.69, "high_price": 1526.37, "last_price": 1516.08, "low_price": 1493.48, "month": "10", "start_price": 1493.48, "total_price": 45458036.0, "volume": 278769.0, "volume_price": 1403989.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.3, "per": 414.14}, {"date": "20231012", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 31.67, "fluc_ratio": 2.09, "high_price": 1547.75, "last_price": 1547.75, "low_price": 1526.35, "month": "10", "start_price": 1526.35, "total_price": 46408390.0, "volume": 310863.0, "volume_price": 1501306.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.35, "per": 423.12}, {"date": "20231013", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.58, "fluc_ratio": -1.39, "high_price": 1545.76, "last_price": 1527.17, "low_price": 1517.54, "month": "10", "start_price": 1545.5, "total_price": 45793735.0, "volume": 214865.0, "volume_price": 1368258.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.32, "per": 417.28}, {"date": "20231016", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -32.0, "fluc_ratio": -2.1, "high_price": 1515.97, "last_price": 1495.17, "low_price": 1482.56, "month": "10", "start_price": 1515.97, "total_price": 44838397.0, "volume": 271355.0, "volume_price": 1588531.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.27, "per": 408.54}, {"date": "20231017", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.93, "fluc_ratio": 1.8, "high_price": 1526.12, "last_price": 1521.91, "low_price": 1506.71, "month": "10", "start_price": 1506.71, "total_price": 45644614.0, "volume": 326408.0, "volume_price": 1680888.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.31, "per": 415.61}, {"date": "20231018", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -30.13, "fluc_ratio": -1.98, "high_price": 1514.37, "last_price": 1490.4, "low_price": 1486.3, "month": "10", "start_price": 1510.71, "total_price": 44698580.0, "volume": 197473.0, "volume_price": 1275584.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.26, "per": 407.46}, {"date": "20231019", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -51.79, "fluc_ratio": -3.47, "high_price": 1470.82, "last_price": 1438.61, "low_price": 1435.94, "month": "10", "start_price": 1470.82, "total_price": 43132503.0, "volume": 202059.0, "volume_price": 1236423.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.18, "per": 393.27}, {"date": "20231020", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -31.49, "fluc_ratio": -2.19, "high_price": 1427.71, "last_price": 1407.12, "low_price": 1388.16, "month": "10", "start_price": 1425.68, "total_price": 42244122.0, "volume": 194279.0, "volume_price": 996068.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.13, "per": 384.53}, {"date": "20231023", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.95, "fluc_ratio": -0.64, "high_price": 1422.32, "last_price": 1396.48, "low_price": 1396.02, "month": "10", "start_price": 1401.05, "total_price": 41924604.0, "volume": 153525.0, "volume_price": 879667.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.12, "per": 381.77}, {"date": "20231024", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 39.77, "fluc_ratio": 2.85, "high_price": 1436.34, "last_price": 1436.25, "low_price": 1370.26, "month": "10", "start_price": 1405.22, "total_price": 43125543.0, "volume": 211034.0, "volume_price": 1290659.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.18, "per": 393.02}, {"date": "20231025", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.71, "fluc_ratio": -0.26, "high_price": 1450.11, "last_price": 1432.54, "low_price": 1431.51, "month": "10", "start_price": 1442.08, "total_price": 43017741.0, "volume": 238022.0, "volume_price": 1544043.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.17, "per": 391.14}, {"date": "20231026", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -55.17, "fluc_ratio": -3.86, "high_price": 1400.6, "last_price": 1375.31, "low_price": 1365.93, "month": "10", "start_price": 1397.29, "total_price": 41148621.0, "volume": 143881.0, "volume_price": 1054904.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.08, "per": 375.56}, {"date": "20231027", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.78, "fluc_ratio": 0.35, "high_price": 1398.28, "last_price": 1378.0, "low_price": 1358.8, "month": "10", "start_price": 1379.71, "total_price": 41244123.0, "volume": 123988.0, "volume_price": 813177.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.09, "per": 376.87}, {"date": "20231030", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.51, "fluc_ratio": 0.55, "high_price": 1391.14, "last_price": 1385.17, "low_price": 1365.32, "month": "10", "start_price": 1375.48, "total_price": 41462392.0, "volume": 86367.0, "volume_price": 607567.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.1, "per": 378.9}, {"date": "20231031", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -41.19, "fluc_ratio": -2.97, "high_price": 1396.86, "last_price": 1343.92, "low_price": 1341.31, "month": "10", "start_price": 1392.14, "total_price": 40306804.0, "volume": 129696.0, "volume_price": 746686.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.04, "per": 367.56}, {"date": "20231101", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.2, "fluc_ratio": 1.35, "high_price": 1371.87, "last_price": 1362.12, "low_price": 1354.0, "month": "11", "start_price": 1354.0, "total_price": 40853224.0, "volume": 117367.0, "volume_price": 715492.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.07, "per": 372.54}, {"date": "20231102", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 52.21, "fluc_ratio": 3.83, "high_price": 1415.61, "last_price": 1414.33, "low_price": 1386.44, "month": "11", "start_price": 1386.44, "total_price": 42418506.0, "volume": 149202.0, "volume_price": 887423.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.15, "per": 386.89}, {"date": "20231103", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.98, "fluc_ratio": 1.34, "high_price": 1433.88, "last_price": 1433.31, "low_price": 1406.6, "month": "11", "start_price": 1425.68, "total_price": 43056022.0, "volume": 126790.0, "volume_price": 845212.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.18, "per": 392.1}, {"date": "20231106", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 51.52, "fluc_ratio": 3.59, "high_price": 1484.86, "last_price": 1484.83, "low_price": 1442.99, "month": "11", "start_price": 1454.23, "total_price": 44609692.0, "volume": 126082.0, "volume_price": 1008184.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.26, "per": 407.07}, {"date": "20231107", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.73, "fluc_ratio": -1.73, "high_price": 1485.39, "last_price": 1461.56, "low_price": 1439.31, "month": "11", "start_price": 1484.41, "total_price": 43913867.0, "volume": 142038.0, "volume_price": 921413.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.22, "per": 400.06}, {"date": "20231108", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.43, "fluc_ratio": -0.44, "high_price": 1480.78, "last_price": 1455.13, "low_price": 1451.63, "month": "11", "start_price": 1467.9, "total_price": 43719598.0, "volume": 149919.0, "volume_price": 709953.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.21, "per": 398.38}, {"date": "20231109", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.07, "fluc_ratio": -0.76, "high_price": 1459.37, "last_price": 1444.06, "low_price": 1437.56, "month": "11", "start_price": 1457.37, "total_price": 43467986.0, "volume": 140076.0, "volume_price": 847685.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.2, "per": 395.81}, {"date": "20231110", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.92, "fluc_ratio": -1.79, "high_price": 1431.52, "last_price": 1418.14, "low_price": 1413.43, "month": "11", "start_price": 1431.52, "total_price": 42684977.0, "volume": 105138.0, "volume_price": 641173.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.16, "per": 378.03}, {"date": "20231113", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -34.1, "fluc_ratio": -2.41, "high_price": 1430.52, "last_price": 1382.76, "low_price": 1380.79, "month": "11", "start_price": 1422.97, "total_price": 41513583.0, "volume": 109028.0, "volume_price": 769329.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.1, "per": 368.34}, {"date": "20231114", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 38.67, "fluc_ratio": 2.8, "high_price": 1419.52, "last_price": 1419.07, "low_price": 1387.6, "month": "11", "start_price": 1387.6, "total_price": 42625454.0, "volume": 109264.0, "volume_price": 838323.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.18, "per": 364.92}, {"date": "20231115", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 36.84, "fluc_ratio": 2.6, "high_price": 1460.77, "last_price": 1455.91, "low_price": 1439.73, "month": "11", "start_price": 1441.64, "total_price": 43725876.0, "volume": 126009.0, "volume_price": 1061993.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.24, "per": 374.45}, {"date": "20231116", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.56, "fluc_ratio": 0.59, "high_price": 1465.23, "last_price": 1464.47, "low_price": 1450.91, "month": "11", "start_price": 1459.66, "total_price": 43981004.0, "volume": 121367.0, "volume_price": 790909.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.25, "per": 377.3}, {"date": "20231117", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20.99, "fluc_ratio": -1.43, "high_price": 1463.66, "last_price": 1446.48, "low_price": 1441.53, "month": "11", "start_price": 1463.66, "total_price": 43566465.0, "volume": 119552.0, "volume_price": 616763.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.22, "per": 371.9}, {"date": "20231120", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.94, "fluc_ratio": 1.45, "high_price": 1468.65, "last_price": 1467.42, "low_price": 1443.15, "month": "11", "start_price": 1446.01, "total_price": 44204977.0, "volume": 136371.0, "volume_price": 834829.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.25, "per": 377.15}, {"date": "20231121", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.91, "fluc_ratio": 1.08, "high_price": 1483.45, "last_price": 1482.89, "low_price": 1470.15, "month": "11", "start_price": 1474.39, "total_price": 44718855.0, "volume": 207686.0, "volume_price": 1238129.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.27, "per": 381.12}, {"date": "20231122", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.18, "fluc_ratio": -0.28, "high_price": 1480.22, "last_price": 1477.91, "low_price": 1467.9, "month": "11", "start_price": 1473.72, "total_price": 44567515.0, "volume": 170333.0, "volume_price": 962485.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.27, "per": 380.06}, {"date": "20231123", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.95, "fluc_ratio": -0.06, "high_price": 1490.88, "last_price": 1476.96, "low_price": 1475.8, "month": "11", "start_price": 1481.67, "total_price": 44545682.0, "volume": 239581.0, "volume_price": 1284692.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.27, "per": 379.67}, {"date": "20231124", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.92, "fluc_ratio": 0.67, "high_price": 1489.93, "last_price": 1486.88, "low_price": 1479.88, "month": "11", "start_price": 1480.07, "total_price": 44813659.0, "volume": 148683.0, "volume_price": 1034547.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.28, "per": 382.32}, {"date": "20231127", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.92, "fluc_ratio": 0.06, "high_price": 1490.03, "last_price": 1487.8, "low_price": 1479.23, "month": "11", "start_price": 1489.99, "total_price": 44826115.0, "volume": 207762.0, "volume_price": 1398444.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.28, "per": 382.57}, {"date": "20231128", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.16, "fluc_ratio": 0.55, "high_price": 1497.52, "last_price": 1495.96, "low_price": 1481.37, "month": "11", "start_price": 1490.75, "total_price": 45509824.0, "volume": 177258.0, "volume_price": 2074222.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.3, "per": 384.82}, {"date": "20231129", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.45, "fluc_ratio": 0.03, "high_price": 1511.58, "last_price": 1496.41, "low_price": 1488.24, "month": "11", "start_price": 1495.52, "total_price": 45549724.0, "volume": 301157.0, "volume_price": 1498342.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.32, "per": 382.47}, {"date": "20231130", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.27, "fluc_ratio": 1.56, "high_price": 1519.68, "last_price": 1519.68, "low_price": 1497.83, "month": "11", "start_price": 1498.61, "total_price": 46249387.0, "volume": 219040.0, "volume_price": 1282159.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.35, "per": 388.48}, {"date": "20231201", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.84, "fluc_ratio": -0.65, "high_price": 1519.67, "last_price": 1509.84, "low_price": 1508.48, "month": "12", "start_price": 1513.97, "total_price": 46261258.0, "volume": 121732.0, "volume_price": 1027440.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.34, "per": 386.03}, {"date": "20231204", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.04, "fluc_ratio": -1.13, "high_price": 1514.54, "last_price": 1492.8, "low_price": 1490.01, "month": "12", "start_price": 1514.54, "total_price": 45739552.0, "volume": 151186.0, "volume_price": 971737.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.31, "per": 381.69}, {"date": "20231205", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -23.83, "fluc_ratio": -1.6, "high_price": 1495.66, "last_price": 1468.97, "low_price": 1463.93, "month": "12", "start_price": 1484.62, "total_price": 45014266.0, "volume": 209864.0, "volume_price": 1172698.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.28, "per": 375.53}, {"date": "20231206", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.81, "fluc_ratio": 1.62, "high_price": 1494.59, "last_price": 1492.78, "low_price": 1468.01, "month": "12", "start_price": 1472.94, "total_price": 46103455.0, "volume": 175698.0, "volume_price": 1918785.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.31, "per": 381.71}, {"date": "20231207", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -20.83, "fluc_ratio": -1.4, "high_price": 1489.6, "last_price": 1471.95, "low_price": 1471.45, "month": "12", "start_price": 1484.26, "total_price": 45468290.0, "volume": 98788.0, "volume_price": 1040016.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.3, "per": 364.58}, {"date": "20231208", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 31.33, "fluc_ratio": 2.13, "high_price": 1504.93, "last_price": 1503.28, "low_price": 1485.07, "month": "12", "start_price": 1485.07, "total_price": 46466811.0, "volume": 145809.0, "volume_price": 1681905.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.35, "per": 372.7}, {"date": "20231211", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.88, "fluc_ratio": 0.19, "high_price": 1516.68, "last_price": 1506.16, "low_price": 1503.46, "month": "12", "start_price": 1504.93, "total_price": 46778416.0, "volume": 177083.0, "volume_price": 1357748.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.35, "per": 373.41}, {"date": "20231212", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.86, "fluc_ratio": -0.06, "high_price": 1511.92, "last_price": 1505.3, "low_price": 1501.09, "month": "12", "start_price": 1510.65, "total_price": 46753170.0, "volume": 148502.0, "volume_price": 1134968.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.35, "per": 373.24}, {"date": "20231213", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -21.39, "fluc_ratio": -1.42, "high_price": 1505.35, "last_price": 1483.91, "low_price": 1483.54, "month": "12", "start_price": 1505.35, "total_price": 46078708.0, "volume": 170639.0, "volume_price": 1030813.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.32, "per": 368.04}, {"date": "20231214", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 26.62, "fluc_ratio": 1.79, "high_price": 1513.23, "last_price": 1510.53, "low_price": 1494.99, "month": "12", "start_price": 1501.21, "total_price": 46875589.0, "volume": 116078.0, "volume_price": 1038084.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.36, "per": 374.76}, {"date": "20231215", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.09, "fluc_ratio": -0.47, "high_price": 1521.48, "last_price": 1503.16, "low_price": 1496.83, "month": "12", "start_price": 1521.48, "total_price": 46624645.0, "volume": 156115.0, "volume_price": 1131106.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.35, "per": 372.88}, {"date": "20231218", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.66, "fluc_ratio": 1.71, "high_price": 1528.83, "last_price": 1528.82, "low_price": 1510.81, "month": "12", "start_price": 1512.53, "total_price": 47423283.0, "volume": 137085.0, "volume_price": 1029758.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.39, "per": 379.66}, {"date": "20231219", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.87, "fluc_ratio": 0.19, "high_price": 1536.05, "last_price": 1531.69, "low_price": 1522.57, "month": "12", "start_price": 1529.54, "total_price": 47496332.0, "volume": 118203.0, "volume_price": 919320.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.4, "per": 380.44}, {"date": "20231220", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 9.24, "fluc_ratio": 0.6, "high_price": 1546.3, "last_price": 1541.2, "low_price": 1536.44, "month": "12", "start_price": 1536.44, "total_price": 47781097.0, "volume": 243637.0, "volume_price": 1298190.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.32, "per": "-"}, {"date": "20231221", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.77, "fluc_ratio": -0.31, "high_price": 1542.36, "last_price": 1537.32, "low_price": 1518.89, "month": "12", "start_price": 1532.12, "total_price": 47690780.0, "volume": 183635.0, "volume_price": 1199010.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.31, "per": "-"}, {"date": "20231222", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 1.98, "fluc_ratio": 0.13, "high_price": 1550.08, "last_price": 1539.16, "low_price": 1536.36, "month": "12", "start_price": 1546.67, "total_price": 47904339.0, "volume": 222049.0, "volume_price": 1723762.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.32, "per": "-"}, {"date": "20231226", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.94, "fluc_ratio": -0.71, "high_price": 1542.92, "last_price": 1528.22, "low_price": 1524.28, "month": "12", "start_price": 1541.91, "total_price": 47312688.0, "volume": 174487.0, "volume_price": 1214471.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.31, "per": "-"}, {"date": "20231227", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.82, "fluc_ratio": 1.1, "high_price": 1548.15, "last_price": 1545.04, "low_price": 1527.89, "month": "12", "start_price": 1530.16, "total_price": 47767832.0, "volume": 174424.0, "volume_price": 1233793.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.33, "per": "-"}, {"date": "20231228", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.95, "fluc_ratio": 0.71, "high_price": 1557.35, "last_price": 1556.29, "low_price": 1535.43, "month": "12", "start_price": 1544.54, "total_price": 47937864.0, "volume": 210760.0, "volume_price": 960617.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.35, "per": "-"}, {"date": "20240102", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 33.13, "fluc_ratio": 2.13, "high_price": 1589.42, "last_price": 1589.42, "low_price": 1555.27, "month": "01", "start_price": 1558.35, "total_price": 48830632.0, "volume": 178672.0, "volume_price": 1177578.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.4, "per": "-"}, {"date": "20240103", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.72, "fluc_ratio": 0.3, "high_price": 1594.06, "last_price": 1594.06, "low_price": 1569.61, "month": "01", "start_price": 1573.47, "total_price": 48964911.0, "volume": 276912.0, "volume_price": 1394957.0, "year": "2024"}, {"date": "20240104", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -12.31, "fluc_ratio": -0.77, "high_price": 1602.95, "last_price": 1581.75, "low_price": 1577.51, "month": "01", "start_price": 1585.85, "total_price": 48523285.0, "volume": 235861.0, "volume_price": 1534462.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.39, "per": "-"}, {"date": "20240105", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.4, "per": "-"}, {"date": "20240108", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 5.37, "fluc_ratio": 0.34, "high_price": 1603.12, "last_price": 1598.51, "low_price": 1589.21, "month": "01", "start_price": 1595.55, "total_price": 49189494.0, "volume": 395796.0, "volume_price": 2337087.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.41, "per": "-"}, {"date": "20240109", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.98, "fluc_ratio": 1.12, "high_price": 1625.48, "last_price": 1616.49, "low_price": 1606.62, "month": "01", "start_price": 1610.56, "total_price": 49996331.0, "volume": 314753.0, "volume_price": 2319935.0, "year": "2024", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.44, "per": "-"}, {"date": "20240110", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.98, "fluc_ratio": -0.62, "high_price": 1617.83, "last_price": 1606.51, "low_price": 1598.94, "month": "01", "start_price": 1617.6, "total_price": 49812364.0, "volume": 378728.0, "volume_price": 2690835.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.42, "per": "-"}, {"date": "20240111", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.25, "fluc_ratio": 0.64, "high_price": 1622.4, "last_price": 1616.23, "low_price": 1605.48, "month": "01", "start_price": 1611.08, "total_price": 50144398.0, "volume": 322977.0, "volume_price": 2209905.0, "year": "2024", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.44, "per": "-"}, {"date": "20240112", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -22.23, "fluc_ratio": -1.38, "high_price": 1620.28, "last_price": 1594.0, "low_price": 1588.44, "month": "01", "start_price": 1614.97, "total_price": 49457902.0, "volume": 300826.0, "volume_price": 2233632.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.4, "per": "-"}, {"date": "20240115", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.22, "fluc_ratio": -0.2, "high_price": 1606.69, "last_price": 1590.78, "low_price": 1581.64, "month": "01", "start_price": 1592.7, "total_price": 49430621.0, "volume": 178422.0, "volume_price": 1533977.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.4, "per": "-"}, {"date": "20240116", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -9.72, "fluc_ratio": -0.61, "high_price": 1599.49, "last_price": 1581.06, "low_price": 1561.07, "month": "01", "start_price": 1588.84, "total_price": 49217077.0, "volume": 273615.0, "volume_price": 2085892.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.38, "per": "-"}, {"date": "20240117", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -31.23, "fluc_ratio": -1.98, "high_price": 1590.35, "last_price": 1549.83, "low_price": 1548.41, "month": "01", "start_price": 1588.93, "total_price": 48224913.0, "volume": 353165.0, "volume_price": 2734576.0, "year": "2024", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.34, "per": "-"}, {"date": "20240118", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 38.99, "fluc_ratio": 2.52, "high_price": 1589.02, "last_price": 1588.82, "low_price": 1541.76, "month": "01", "start_price": 1550.05, "total_price": 49507851.0, "volume": 393432.0, "volume_price": 3197971.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.4, "per": "-"}, {"date": "20240119", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.71, "fluc_ratio": 0.99, "high_price": 1632.4, "last_price": 1604.53, "low_price": 1593.94, "month": "01", "start_price": 1608.31, "total_price": 50055015.0, "volume": 273955.0, "volume_price": 3147507.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.43, "per": "-"}, {"date": "20240122", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.28, "fluc_ratio": 0.39, "high_price": 1623.16, "last_price": 1610.81, "low_price": 1601.81, "month": "01", "start_price": 1622.04, "total_price": 50305089.0, "volume": 227545.0, "volume_price": 2351823.0, "year": "2024", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.44, "per": "-"}, {"date": "20240123", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 19.54, "fluc_ratio": 1.21, "high_price": 1637.25, "last_price": 1630.35, "low_price": 1598.23, "month": "01", "start_price": 1611.79, "total_price": 51000559.0, "volume": 271232.0, "volume_price": 2846205.0, "year": "2024", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.47, "per": "-"}, {"date": "20240124", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -19.66, "fluc_ratio": -1.21, "high_price": 1630.37, "last_price": 1610.69, "low_price": 1593.51, "month": "01", "start_price": 1629.72, "total_price": 50476399.0, "volume": 201489.0, "volume_price": 2020035.0, "year": "2024", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.44, "per": "-"}, {"date": "20240125", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -26.53, "fluc_ratio": -1.65, "high_price": 1608.55, "last_price": 1584.16, "low_price": 1581.97, "month": "01", "start_price": 1608.23, "total_price": 49802573.0, "volume": 216388.0, "volume_price": 2142613.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.4, "per": "-"}, {"date": "20240126", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.89, "fluc_ratio": 1.0, "high_price": 1605.47, "last_price": 1600.05, "low_price": 1572.11, "month": "01", "start_price": 1575.04, "total_price": 50615311.0, "volume": 251098.0, "volume_price": 1973167.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.43, "per": "-"}, {"date": "20240129", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -22.0, "fluc_ratio": -1.37, "high_price": 1608.19, "last_price": 1578.05, "low_price": 1564.02, "month": "01", "start_price": 1605.89, "total_price": 50144479.0, "volume": 205279.0, "volume_price": 3077844.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.39, "per": "-"}, {"date": "20240130", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.3, "fluc_ratio": -0.02, "high_price": 1591.27, "last_price": 1577.75, "low_price": 1554.79, "month": "01", "start_price": 1579.97, "total_price": 50137344.0, "volume": 173462.0, "volume_price": 1845942.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.4, "per": "-"}, {"date": "20240131", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -44.65, "fluc_ratio": -2.83, "high_price": 1574.02, "last_price": 1532.35, "low_price": 1529.59, "month": "01", "start_price": 1564.56, "total_price": 48695530.0, "volume": 216377.0, "volume_price": 1834878.0, "year": "2024", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.33, "per": "-"}, {"date": "20240201", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -11.16, "fluc_ratio": -0.73, "high_price": 1527.76, "last_price": 1521.19, "low_price": 1496.72, "month": "02", "start_price": 1521.83, "total_price": 48965655.0, "volume": 177868.0, "volume_price": 2341812.0, "year": "2024", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.32, "per": "-"}, {"date": "20240202", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 22.63, "fluc_ratio": 1.49, "high_price": 1563.41, "last_price": 1544.53, "low_price": 1531.02, "month": "02", "start_price": 1531.02, "total_price": 49709569.0, "volume": 186939.0, "volume_price": 1551986.0, "year": "2024", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.37, "per": "-"}, {"date": "20240205", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.53, "fluc_ratio": -0.42, "high_price": 1542.72, "last_price": 1538.0, "low_price": 1527.63, "month": "02", "start_price": 1542.11, "total_price": 49587607.0, "volume": 203837.0, "volume_price": 1504311.0, "year": "2024", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.36, "per": "-"}, {"date": "20240206", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.03, "fluc_ratio": 1.11, "high_price": 1558.63, "last_price": 1555.03, "low_price": 1528.58, "month": "02", "start_price": 1538.7, "total_price": 50137603.0, "volume": 185589.0, "volume_price": 1883994.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.38, "per": "-"}, {"date": "20240207", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -10.39, "fluc_ratio": -0.67, "high_price": 1564.29, "last_price": 1544.64, "low_price": 1537.64, "month": "02", "start_price": 1551.67, "total_price": 49779766.0, "volume": 163587.0, "volume_price": 1485099.0, "year": "2024", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.37, "per": "-"}, {"date": "20240208", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 36.58, "fluc_ratio": 2.37, "high_price": 1588.68, "last_price": 1581.22, "low_price": 1549.52, "month": "02", "start_price": 1550.89, "total_price": 50961467.0, "volume": 147323.0, "volume_price": 1661989.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.42, "per": "-"}, {"date": "20240213", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 98.25, "fluc_ratio": 6.21, "high_price": 1679.75, "last_price": 1679.47, "low_price": 1597.02, "month": "02", "start_price": 1597.02, "total_price": 54131152.0, "volume": 170609.0, "volume_price": 3144482.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.58, "per": "-"}, {"date": "20240214", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 29.36, "fluc_ratio": 1.75, "high_price": 1709.98, "last_price": 1708.83, "low_price": 1647.72, "month": "02", "start_price": 1652.99, "total_price": 55078468.0, "volume": 156288.0, "volume_price": 2643298.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.62, "per": "-"}, {"date": "20240215", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 8.97, "fluc_ratio": 0.52, "high_price": 1723.65, "last_price": 1717.8, "low_price": 1691.01, "month": "02", "start_price": 1723.56, "total_price": 55602335.0, "volume": 231430.0, "volume_price": 2411615.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.63, "per": "-"}, {"date": "20240216", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -26.35, "fluc_ratio": -1.53, "high_price": 1720.23, "last_price": 1691.45, "low_price": 1681.7, "month": "02", "start_price": 1716.83, "total_price": 54748793.0, "volume": 254462.0, "volume_price": 2711104.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.59, "per": "-"}, {"date": "20240219", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 20.44, "fluc_ratio": 1.21, "high_price": 1720.43, "last_price": 1711.89, "low_price": 1684.1, "month": "02", "start_price": 1684.38, "total_price": 55413141.0, "volume": 233744.0, "volume_price": 2616136.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.62, "per": "-"}, {"date": "20240220", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 23.02, "fluc_ratio": 1.34, "high_price": 1736.84, "last_price": 1734.91, "low_price": 1716.27, "month": "02", "start_price": 1720.58, "total_price": 56156988.0, "volume": 198312.0, "volume_price": 1913764.0, "year": "2024", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.66, "per": "-"}, {"date": "20240221", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.43, "fluc_ratio": 0.02, "high_price": 1749.08, "last_price": 1735.34, "low_price": 1717.36, "month": "02", "start_price": 1724.55, "total_price": 56098262.0, "volume": 257142.0, "volume_price": 2469654.0, "year": "2024", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.66, "per": "-"}, {"date": "20240222", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 17.03, "fluc_ratio": 0.98, "high_price": 1754.29, "last_price": 1752.37, "low_price": 1731.25, "month": "02", "start_price": 1745.98, "total_price": 56627461.0, "volume": 237006.0, "volume_price": 2837543.0, "year": "2024", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.69, "per": "-"}, {"date": "20240223", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -16.24, "fluc_ratio": -0.93, "high_price": 1760.54, "last_price": 1736.13, "low_price": 1727.49, "month": "02", "start_price": 1758.9, "total_price": 56105617.0, "volume": 419638.0, "volume_price": 3001154.0, "year": "2024", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.66, "per": "-"}, {"date": "20240226", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 6.55, "fluc_ratio": 0.38, "high_price": 1744.75, "last_price": 1742.68, "low_price": 1717.14, "month": "02", "start_price": 1728.04, "total_price": 56332224.0, "volume": 306371.0, "volume_price": 2309469.0, "year": "2024", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.67, "per": "-"}, {"date": "20240227", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -28.31, "fluc_ratio": -1.62, "high_price": 1738.79, "last_price": 1714.37, "low_price": 1707.41, "month": "02", "start_price": 1738.19, "total_price": 55441365.0, "volume": 236806.0, "volume_price": 2530720.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.63, "per": "-"}, {"date": "20240228", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.2, "fluc_ratio": -1.0, "high_price": 1722.3, "last_price": 1697.17, "low_price": 1693.79, "month": "02", "start_price": 1710.15, "total_price": 54738350.0, "volume": 240881.0, "volume_price": 1920171.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.61, "per": "-"}, {"date": "20240229", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.18, "fluc_ratio": -1.01, "high_price": 1698.84, "last_price": 1679.99, "low_price": 1675.89, "month": "02", "start_price": 1694.9, "total_price": 54250653.0, "volume": 351650.0, "volume_price": 2303516.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.58, "per": "-"}, {"date": "20240304", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.08, "fluc_ratio": 0.96, "high_price": 1720.4, "last_price": 1696.07, "low_price": 1692.18, "month": "03", "start_price": 1692.18, "total_price": 54784343.0, "volume": 283311.0, "volume_price": 2323323.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.6, "per": "-"}, {"date": "20240305", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -7.09, "fluc_ratio": -0.42, "high_price": 1698.85, "last_price": 1688.98, "low_price": 1682.15, "month": "03", "start_price": 1697.35, "total_price": 54559349.0, "volume": 254447.0, "volume_price": 2120706.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.58, "per": "-"}, {"date": "20240306", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 13.91, "fluc_ratio": 0.82, "high_price": 1712.4, "last_price": 1702.89, "low_price": 1681.11, "month": "03", "start_price": 1686.26, "total_price": 55013498.0, "volume": 218894.0, "volume_price": 1861122.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.6, "per": "-"}, {"date": "20240307", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.24, "fluc_ratio": -1.07, "high_price": 1714.14, "last_price": 1684.65, "low_price": 1678.43, "month": "03", "start_price": 1712.64, "total_price": 54427396.0, "volume": 186512.0, "volume_price": 1938994.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.57, "per": "-"}, {"date": "20240308", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.62, "fluc_ratio": -0.27, "high_price": 1703.83, "last_price": 1680.03, "low_price": 1672.95, "month": "03", "start_price": 1700.41, "total_price": 54286349.0, "volume": 174202.0, "volume_price": 1856837.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.57, "per": "-"}, {"date": "20240311", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 7.63, "fluc_ratio": 0.45, "high_price": 1702.65, "last_price": 1687.66, "low_price": 1666.83, "month": "03", "start_price": 1671.72, "total_price": 54518194.0, "volume": 139622.0, "volume_price": 1651732.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.59, "per": "-"}, {"date": "20240312", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 15.53, "fluc_ratio": 0.92, "high_price": 1705.56, "last_price": 1705.07, "low_price": 1682.09, "month": "03", "start_price": 1692.62, "total_price": 55145244.0, "volume": 198490.0, "volume_price": 1597001.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.62, "per": "-"}, {"date": "20240313", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.43, "fluc_ratio": -0.49, "high_price": 1716.15, "last_price": 1696.64, "low_price": 1681.67, "month": "03", "start_price": 1713.86, "total_price": 55476258.0, "volume": 239922.0, "volume_price": 2478614.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.61, "per": "-"}, {"date": "20240314", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -25.6, "fluc_ratio": -1.51, "high_price": 1701.89, "last_price": 1671.04, "low_price": 1666.33, "month": "03", "start_price": 1697.7, "total_price": 54621460.0, "volume": 172182.0, "volume_price": 1309732.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.57, "per": "-"}, {"date": "20240315", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -3.6, "fluc_ratio": -0.22, "high_price": 1672.86, "last_price": 1665.64, "low_price": 1653.1, "month": "03", "start_price": 1661.89, "total_price": 54520776.0, "volume": 185938.0, "volume_price": 1528503.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.57, "per": "-"}, {"date": "20240318", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 24.47, "fluc_ratio": 1.47, "high_price": 1690.11, "last_price": 1690.11, "low_price": 1667.64, "month": "03", "start_price": 1669.46, "total_price": 55344290.0, "volume": 173204.0, "volume_price": 1189573.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.61, "per": "-"}, {"date": "20240319", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.62, "fluc_ratio": -0.81, "high_price": 1685.94, "last_price": 1676.49, "low_price": 1665.71, "month": "03", "start_price": 1685.94, "total_price": 54891453.0, "volume": 207648.0, "volume_price": 1481706.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.58, "per": "-"}, {"date": "20240320", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.05, "fluc_ratio": 0.24, "high_price": 1695.68, "last_price": 1680.54, "low_price": 1673.23, "month": "03", "start_price": 1686.84, "total_price": 55099785.0, "volume": 190176.0, "volume_price": 1707462.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.59, "per": "-"}, {"date": "20240321", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.19, "fluc_ratio": 0.25, "high_price": 1699.58, "last_price": 1684.37, "low_price": 1682.0, "month": "03", "start_price": 1697.5, "total_price": 55050164.0, "volume": 182652.0, "volume_price": 1425387.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.6, "per": 5168.16}, {"date": "20240322", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 4.32, "fluc_ratio": 0.26, "high_price": 1689.59, "last_price": 1688.69, "low_price": 1680.39, "month": "03", "start_price": 1687.45, "total_price": 55096879.0, "volume": 151879.0, "volume_price": 1068878.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.61, "per": 1101.42}, {"date": "20240325", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 2.11, "fluc_ratio": 0.12, "high_price": 1699.85, "last_price": 1690.8, "low_price": 1685.04, "month": "03", "start_price": 1691.1, "total_price": 55400497.0, "volume": 202190.0, "volume_price": 1697983.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.62, "per": 1103.73}, {"date": "20240326", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -18.05, "fluc_ratio": -1.07, "high_price": 1693.92, "last_price": 1672.75, "low_price": 1668.27, "month": "03", "start_price": 1688.14, "total_price": 54810326.0, "volume": 220375.0, "volume_price": 1483507.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.59, "per": 1093.02}, {"date": "20240327", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 10.01, "fluc_ratio": 0.6, "high_price": 1683.91, "last_price": 1682.76, "low_price": 1663.17, "month": "03", "start_price": 1674.42, "total_price": 55139431.0, "volume": 250425.0, "volume_price": 1744671.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.6, "per": 1099.25}, {"date": "20240328", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 16.69, "fluc_ratio": 0.99, "high_price": 1707.17, "last_price": 1699.45, "low_price": 1686.67, "month": "03", "start_price": 1687.85, "total_price": 55686291.0, "volume": 194617.0, "volume_price": 2108959.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.63, "per": 1110.68}, {"date": "20240329", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.2, "fluc_ratio": -0.84, "high_price": 1703.43, "last_price": 1684.76, "low_price": 1678.5, "month": "03", "start_price": 1700.33, "total_price": 55224319.0, "volume": 207210.0, "volume_price": 1243406.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.61, "per": 1101.46}, {"date": "20240401", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 30.1, "fluc_ratio": 1.79, "high_price": 1720.36, "last_price": 1714.95, "low_price": 1693.78, "month": "04", "start_price": 1693.78, "total_price": 56193882.0, "volume": 161991.0, "volume_price": 1391965.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.67, "per": 491.0}, {"date": "20240402", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -28.4, "fluc_ratio": -1.66, "high_price": 1716.38, "last_price": 1687.33, "low_price": 1684.2, "month": "04", "start_price": 1713.63, "total_price": 55288724.0, "volume": 136988.0, "volume_price": 1371075.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.62, "per": 483.4}, {"date": "20240403", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 0.56, "fluc_ratio": 0.03, "high_price": 1701.68, "last_price": 1687.89, "low_price": 1675.41, "month": "04", "start_price": 1681.45, "total_price": 55308425.0, "volume": 118217.0, "volume_price": 1802476.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.63, "per": 484.09}, {"date": "20240404", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 11.8, "fluc_ratio": 0.7, "high_price": 1710.92, "last_price": 1699.69, "low_price": 1688.87, "month": "04", "start_price": 1694.23, "total_price": 55687877.0, "volume": 135344.0, "volume_price": 1495153.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.65, "per": 487.9}, {"date": "20240405", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -14.46, "fluc_ratio": -0.85, "high_price": 1687.92, "last_price": 1685.23, "low_price": 1660.05, "month": "04", "start_price": 1675.95, "total_price": 55010246.0, "volume": 174474.0, "volume_price": 1437088.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.63, "per": 483.55}, {"date": "20240408", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -13.01, "fluc_ratio": -0.77, "high_price": 1713.9, "last_price": 1672.78, "low_price": 1665.66, "month": "04", "start_price": 1699.85, "total_price": 54541201.0, "volume": 159143.0, "volume_price": 1767146.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.6, "per": 479.24}, {"date": "20240409", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -4.29, "fluc_ratio": -0.26, "high_price": 1687.06, "last_price": 1666.08, "low_price": 1656.15, "month": "04", "start_price": 1668.98, "total_price": 54419181.0, "volume": 162269.0, "volume_price": 1251163.0, "year": "2024"}, {"date": "20240411", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.6, "per": 514.05}, {"date": "20240412", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 18.66, "fluc_ratio": 1.13, "high_price": 1695.07, "last_price": 1676.89, "low_price": 1660.36, "month": "04", "start_price": 1668.71, "total_price": 54652477.0, "volume": 154515.0, "volume_price": 1697413.0, "year": "2024", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.62, "per": 519.08}, {"date": "20240415", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -52.93, "fluc_ratio": -3.16, "high_price": 1650.83, "last_price": 1623.96, "low_price": 1620.19, "month": "04", "start_price": 1650.83, "total_price": 52911545.0, "volume": 116894.0, "volume_price": 1350976.0, "year": "2024", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.55, "per": 494.15}, {"date": "20240416", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -29.92, "fluc_ratio": -1.84, "high_price": 1633.0, "last_price": 1594.04, "low_price": 1585.82, "month": "04", "start_price": 1621.06, "total_price": 51816712.0, "volume": 179284.0, "volume_price": 1756957.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.5, "per": 484.66}, {"date": "20240417", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -6.36, "fluc_ratio": -0.4, "high_price": 1617.65, "last_price": 1587.68, "low_price": 1587.68, "month": "04", "start_price": 1606.85, "total_price": 51612848.0, "volume": 103609.0, "volume_price": 1032023.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.49, "per": 482.1}, {"date": "20240418", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 40.99, "fluc_ratio": 2.58, "high_price": 1629.12, "last_price": 1628.67, "low_price": 1582.88, "month": "04", "start_price": 1587.15, "total_price": 52912318.0, "volume": 156679.0, "volume_price": 989983.0, "year": "2024", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.55, "per": 476.75}, {"date": "20240419", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -38.09, "fluc_ratio": -2.34, "high_price": 1621.34, "last_price": 1590.58, "low_price": 1560.17, "month": "04", "start_price": 1619.86, "total_price": 51687000.0, "volume": 192013.0, "volume_price": 1453981.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.5, "per": 465.85}, {"date": "20240422", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -8.35, "fluc_ratio": -0.52, "high_price": 1607.71, "last_price": 1582.32, "low_price": 1575.24, "month": "04", "start_price": 1586.26, "total_price": 51286337.0, "volume": 211932.0, "volume_price": 1296882.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.48, "per": 536.63}, {"date": "20240423", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.63, "fluc_ratio": -0.04, "high_price": 1604.76, "last_price": 1581.69, "low_price": 1580.97, "month": "04", "start_price": 1595.33, "total_price": 51269513.0, "volume": 184057.0, "volume_price": 972119.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.48, "per": 536.14}, {"date": "20240424", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": 25.88, "fluc_ratio": 1.64, "high_price": 1614.4, "last_price": 1605.78, "low_price": 1596.11, "month": "04", "start_price": 1600.88, "total_price": 52060897.0, "volume": 211646.0, "volume_price": 1169538.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.53, "per": 389.81}, {"date": "20240425", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -17.77, "fluc_ratio": -1.11, "high_price": 1611.37, "last_price": 1588.01, "low_price": 1585.59, "month": "04", "start_price": 1594.98, "total_price": 51514277.0, "volume": 140172.0, "volume_price": 1015196.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.5, "per": 385.25}, {"date": "20240426", "market": "KOSDAQ", "name": "코스닥 벤처기업부", "compare": -0.39, "fluc_ratio": -0.02, "high_price": 1599.82, "last_price": 1585.1, "low_price": 1575.52, "month": "04", "start_price": 1595.29, "total_price": 51556451.0, "volume": 119489.0, "volume_price": 924618.0, "year": "2024"}]
코스닥 중견기업부
[{"date": "20110502", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.55, "fluc_ratio": 0.96, "high_price": 1009.55, "last_price": 1009.55, "low_price": 1003.32, "month": "05", "start_price": 1003.32, "total_price": 25644033, "volume": 177788, "volume_price": 498542, "year": "2011", "dividend_ratio": 0.66, "pbr": 1.09, "per": "-"}, {"date": "20110503", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.74, "fluc_ratio": -0.27, "high_price": 1012.71, "last_price": 1006.81, "low_price": 1003.71, "month": "05", "start_price": 1011.78, "total_price": 25578590, "volume": 189713, "volume_price": 457555, "year": "2011", "dividend_ratio": 0.66, "pbr": 1.09, "per": "-"}, {"date": "20110504", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.18, "fluc_ratio": -0.22, "high_price": 1014.16, "last_price": 1004.63, "low_price": 1004.48, "month": "05", "start_price": 1010.15, "total_price": 25502893, "volume": 170761, "volume_price": 478952, "year": "2011", "dividend_ratio": 0.66, "pbr": 1.09, "per": "-"}, {"date": "20110506", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.94, "fluc_ratio": -0.69, "high_price": 1004.94, "last_price": 997.69, "low_price": 995.99, "month": "05", "start_price": 1003.16, "total_price": 25325590, "volume": 176113, "volume_price": 478736, "year": "2011", "dividend_ratio": 0.66, "pbr": 1.08, "per": "-"}, {"date": "20110509", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.22, "fluc_ratio": -0.02, "high_price": 1005.14, "last_price": 997.47, "low_price": 997.41, "month": "05", "start_price": 1003.8, "total_price": 25320503, "volume": 155744, "volume_price": 477896, "year": "2011", "dividend_ratio": 0.66, "pbr": 1.08, "per": "-"}, {"date": "20110511", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.06, "fluc_ratio": 0.11, "high_price": 1006.54, "last_price": 998.53, "low_price": 997.99, "month": "05", "start_price": 1004.75, "total_price": 25352352, "volume": 226335, "volume_price": 473151, "year": "2011", "dividend_ratio": 0.66, "pbr": 1.08, "per": "-"}, {"date": "20110512", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.09, "fluc_ratio": -0.51, "high_price": 996.82, "last_price": 993.44, "low_price": 992.51, "month": "05", "start_price": 996.59, "total_price": 25225283, "volume": 204216, "volume_price": 494742, "year": "2011", "dividend_ratio": 0.67, "pbr": 1.08, "per": "-"}, {"date": "20110513", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.11, "fluc_ratio": 0.11, "high_price": 1001.59, "last_price": 994.55, "low_price": 992.88, "month": "05", "start_price": 1000.04, "total_price": 25218601, "volume": 174406, "volume_price": 411910, "year": "2011", "dividend_ratio": 0.67, "pbr": 1.08, "per": "-"}, {"date": "20110516", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.21, "fluc_ratio": -0.42, "high_price": 996.52, "last_price": 990.34, "low_price": 990.34, "month": "05", "start_price": 993.48, "total_price": 25083379, "volume": 174596, "volume_price": 383478, "year": "2011", "dividend_ratio": 0.67, "pbr": 1.07, "per": "-"}, {"date": "20110517", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.22, "fluc_ratio": -0.33, "high_price": 995.21, "last_price": 987.12, "low_price": 986.28, "month": "05", "start_price": 992.03, "total_price": 25006613, "volume": 198467, "volume_price": 463753, "year": "2011", "dividend_ratio": 0.67, "pbr": 1.07, "per": "-"}, {"date": "20110518", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.78, "fluc_ratio": -0.38, "high_price": 991.98, "last_price": 983.34, "low_price": 982.91, "month": "05", "start_price": 989.01, "total_price": 24911709, "volume": 195095, "volume_price": 416421, "year": "2011", "dividend_ratio": 0.67, "pbr": 1.06, "per": "-"}, {"date": "20110519", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -25.66, "fluc_ratio": -2.61, "high_price": 988.84, "last_price": 957.68, "low_price": 957.68, "month": "05", "start_price": 987.55, "total_price": 24267974, "volume": 184779, "volume_price": 496919, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.04, "per": "-"}, {"date": "20110520", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.2, "fluc_ratio": -0.44, "high_price": 960.52, "last_price": 953.48, "low_price": 951.61, "month": "05", "start_price": 959.3, "total_price": 24157046, "volume": 172166, "volume_price": 418986, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.03, "per": "-"}, {"date": "20110523", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -29.43, "fluc_ratio": -3.09, "high_price": 954.95, "last_price": 924.05, "low_price": 924.05, "month": "05", "start_price": 954.03, "total_price": 23470714, "volume": 150484, "volume_price": 367186, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.0, "per": "-"}, {"date": "20110524", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.63, "fluc_ratio": 0.28, "high_price": 927.25, "last_price": 926.68, "low_price": 918.57, "month": "05", "start_price": 919.74, "total_price": 23536762, "volume": 170197, "volume_price": 330227, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.0, "per": "-"}, {"date": "20110525", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.59, "fluc_ratio": -0.5, "high_price": 940.69, "last_price": 922.09, "low_price": 922.09, "month": "05", "start_price": 931.65, "total_price": 23503548, "volume": 212080, "volume_price": 392940, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.0, "per": "-"}, {"date": "20110526", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.16, "fluc_ratio": 1.32, "high_price": 934.58, "last_price": 934.25, "low_price": 929.36, "month": "05", "start_price": 929.86, "total_price": 23809795, "volume": 221653, "volume_price": 468755, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.01, "per": "-"}, {"date": "20110527", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.72, "fluc_ratio": 0.4, "high_price": 941.36, "last_price": 937.97, "low_price": 933.99, "month": "05", "start_price": 940.04, "total_price": 23861202, "volume": 179411, "volume_price": 378703, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.01, "per": "-"}, {"date": "20110530", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.32, "fluc_ratio": -0.35, "high_price": 946.45, "last_price": 934.65, "low_price": 933.22, "month": "05", "start_price": 944.2, "total_price": 23832617, "volume": 153389, "volume_price": 331157, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.01, "per": "-"}, {"date": "20110531", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.57, "fluc_ratio": 0.06, "high_price": 937.46, "last_price": 935.22, "low_price": 928.81, "month": "05", "start_price": 936.2, "total_price": 23852091, "volume": 189907, "volume_price": 370296, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.01, "per": "-"}, {"date": "20110601", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.03, "fluc_ratio": 0.11, "high_price": 942.22, "last_price": 936.25, "low_price": 934.44, "month": "06", "start_price": 941.64, "total_price": 23881502, "volume": 168187, "volume_price": 345538, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.01, "per": "-"}, {"date": "20110602", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.44, "fluc_ratio": -0.79, "high_price": 930.38, "last_price": 928.81, "low_price": 920.57, "month": "06", "start_price": 922.96, "total_price": 23821090, "volume": 193962, "volume_price": 404932, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.01, "per": "-"}, {"date": "20110603", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.37, "fluc_ratio": -0.26, "high_price": 938.77, "last_price": 926.44, "low_price": 925.07, "month": "06", "start_price": 935.02, "total_price": 23768773, "volume": 168259, "volume_price": 405798, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.01, "per": "-"}, {"date": "20110607", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.97, "fluc_ratio": -0.75, "high_price": 929.14, "last_price": 919.47, "low_price": 918.26, "month": "06", "start_price": 925.51, "total_price": 23535368, "volume": 137496, "volume_price": 331369, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.0, "per": "-"}, {"date": "20110608", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.96, "fluc_ratio": -1.19, "high_price": 922.38, "last_price": 908.51, "low_price": 906.85, "month": "06", "start_price": 920.95, "total_price": 23242291, "volume": 137009, "volume_price": 317934, "year": "2011", "dividend_ratio": 0.72, "pbr": 0.99, "per": "-"}, {"date": "20110609", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.43, "fluc_ratio": 0.93, "high_price": 917.99, "last_price": 916.94, "low_price": 911.32, "month": "06", "start_price": 911.52, "total_price": 23454634, "volume": 137810, "volume_price": 285479, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.0, "per": "-"}, {"date": "20110610", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.91, "fluc_ratio": -1.08, "high_price": 925.48, "last_price": 907.03, "low_price": 905.3, "month": "06", "start_price": 923.28, "total_price": 24047629, "volume": 166154, "volume_price": 406659, "year": "2011", "dividend_ratio": 0.72, "pbr": 0.98, "per": "-"}, {"date": "20110613", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.34, "fluc_ratio": -1.91, "high_price": 906.03, "last_price": 889.69, "low_price": 885.42, "month": "06", "start_price": 904.03, "total_price": 23675973, "volume": 157168, "volume_price": 339183, "year": "2011", "dividend_ratio": 0.73, "pbr": 0.96, "per": "-"}, {"date": "20110614", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.53, "fluc_ratio": 0.96, "high_price": 898.38, "last_price": 898.22, "low_price": 890.89, "month": "06", "start_price": 891.33, "total_price": 23928301, "volume": 169755, "volume_price": 387497, "year": "2011", "dividend_ratio": 0.72, "pbr": 0.97, "per": "-"}, {"date": "20110615", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.36, "fluc_ratio": 0.82, "high_price": 905.99, "last_price": 905.58, "low_price": 900.87, "month": "06", "start_price": 903.55, "total_price": 25153937, "volume": 161206, "volume_price": 380509, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.01, "per": "-"}, {"date": "20110616", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.78, "fluc_ratio": -0.86, "high_price": 904.25, "last_price": 897.8, "low_price": 897.8, "month": "06", "start_price": 901.11, "total_price": 24944029, "volume": 162262, "volume_price": 351744, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.0, "per": "-"}, {"date": "20110617", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.67, "fluc_ratio": -0.74, "high_price": 906.39, "last_price": 891.13, "low_price": 885.73, "month": "06", "start_price": 905.68, "total_price": 24797665, "volume": 203781, "volume_price": 425081, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.0, "per": "-"}, {"date": "20110620", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.48, "fluc_ratio": -0.73, "high_price": 898.38, "last_price": 884.65, "low_price": 884.62, "month": "06", "start_price": 894.89, "total_price": 24619176, "volume": 185192, "volume_price": 411757, "year": "2011", "dividend_ratio": 0.7, "pbr": 0.99, "per": "-"}, {"date": "20110621", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.65, "fluc_ratio": 0.64, "high_price": 891.93, "last_price": 890.3, "low_price": 883.84, "month": "06", "start_price": 889.35, "total_price": 24777795, "volume": 193502, "volume_price": 410250, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.0, "per": "-"}, {"date": "20110622", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.24, "fluc_ratio": 0.93, "high_price": 900.02, "last_price": 898.54, "low_price": 897.09, "month": "06", "start_price": 897.42, "total_price": 24953072, "volume": 209482, "volume_price": 524540, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.01, "per": "-"}, {"date": "20110623", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.93, "fluc_ratio": 0.44, "high_price": 904.42, "last_price": 902.47, "low_price": 900.7, "month": "06", "start_price": 900.82, "total_price": 25060142, "volume": 206704, "volume_price": 465552, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.01, "per": "-"}, {"date": "20110624", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.25, "fluc_ratio": 1.14, "high_price": 913.23, "last_price": 912.72, "low_price": 906.32, "month": "06", "start_price": 907.4, "total_price": 25444542, "volume": 212787, "volume_price": 612908, "year": "2011", "dividend_ratio": 0.68, "pbr": 1.02, "per": "-"}, {"date": "20110627", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.95, "fluc_ratio": 0.76, "high_price": 920.84, "last_price": 919.67, "low_price": 914.24, "month": "06", "start_price": 915.71, "total_price": 25679456, "volume": 188855, "volume_price": 580828, "year": "2011", "dividend_ratio": 0.68, "pbr": 1.03, "per": "-"}, {"date": "20110628", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.98, "fluc_ratio": -0.11, "high_price": 926.7, "last_price": 918.69, "low_price": 918.68, "month": "06", "start_price": 926.28, "total_price": 25628805, "volume": 260509, "volume_price": 705128, "year": "2011", "dividend_ratio": 0.68, "pbr": 1.03, "per": "-"}, {"date": "20110629", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.66, "fluc_ratio": -0.07, "high_price": 924.51, "last_price": 918.03, "low_price": 916.91, "month": "06", "start_price": 924.28, "total_price": 25611332, "volume": 246033, "volume_price": 707308, "year": "2011", "dividend_ratio": 0.68, "pbr": 1.03, "per": "-"}, {"date": "20110630", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.93, "fluc_ratio": 0.86, "high_price": 926.46, "last_price": 925.96, "low_price": 920.95, "month": "06", "start_price": 922.77, "total_price": 25788460, "volume": 223469, "volume_price": 594416, "year": "2011", "dividend_ratio": 0.63, "pbr": 1.04, "per": "-"}, {"date": "20110701", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.36, "fluc_ratio": 0.79, "high_price": 934.25, "last_price": 933.32, "low_price": 931.34, "month": "07", "start_price": 933.1, "total_price": 26040940, "volume": 222393, "volume_price": 597678, "year": "2011", "dividend_ratio": 0.63, "pbr": 1.04, "per": "-"}, {"date": "20110704", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.38, "fluc_ratio": 1.01, "high_price": 943.36, "last_price": 942.7, "low_price": 938.6, "month": "07", "start_price": 941.36, "total_price": 26307961, "volume": 222595, "volume_price": 620673, "year": "2011", "dividend_ratio": 0.62, "pbr": 1.05, "per": "-"}, {"date": "20110705", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.88, "fluc_ratio": 0.62, "high_price": 948.59, "last_price": 948.58, "low_price": 944.37, "month": "07", "start_price": 946.79, "total_price": 26472694, "volume": 221506, "volume_price": 627972, "year": "2011", "dividend_ratio": 0.62, "pbr": 1.06, "per": "-"}, {"date": "20110706", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.09, "fluc_ratio": -0.01, "high_price": 952.84, "last_price": 948.49, "low_price": 947.5, "month": "07", "start_price": 951.13, "total_price": 26480581, "volume": 247332, "volume_price": 706302, "year": "2011", "dividend_ratio": 0.62, "pbr": 1.06, "per": "-"}, {"date": "20110707", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.27, "fluc_ratio": 0.45, "high_price": 953.62, "last_price": 952.76, "low_price": 949.85, "month": "07", "start_price": 951.68, "total_price": 26620944, "volume": 259445, "volume_price": 705044, "year": "2011", "dividend_ratio": 0.62, "pbr": 1.07, "per": "-"}, {"date": "20110708", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.74, "fluc_ratio": 0.6, "high_price": 959.23, "last_price": 958.5, "low_price": 954.04, "month": "07", "start_price": 956.65, "total_price": 26785111, "volume": 251797, "volume_price": 796513, "year": "2011", "dividend_ratio": 0.61, "pbr": 1.07, "per": "-"}, {"date": "20110711", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.09, "fluc_ratio": 0.53, "high_price": 966.95, "last_price": 963.59, "low_price": 960.72, "month": "07", "start_price": 961.85, "total_price": 26879147, "volume": 234865, "volume_price": 713793, "year": "2011", "dividend_ratio": 0.61, "pbr": 1.08, "per": "-"}, {"date": "20110712", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.96, "fluc_ratio": -1.66, "high_price": 957.63, "last_price": 947.63, "low_price": 946.5, "month": "07", "start_price": 957.63, "total_price": 26437543, "volume": 312716, "volume_price": 911710, "year": "2011", "dividend_ratio": 0.62, "pbr": 1.06, "per": "-"}, {"date": "20110713", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.09, "fluc_ratio": 0.33, "high_price": 954.04, "last_price": 950.72, "low_price": 949.06, "month": "07", "start_price": 950.78, "total_price": 26526441, "volume": 262242, "volume_price": 769305, "year": "2011", "dividend_ratio": 0.62, "pbr": 1.06, "per": "-"}, {"date": "20110714", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.64, "fluc_ratio": 0.49, "high_price": 955.41, "last_price": 955.36, "low_price": 950.98, "month": "07", "start_price": 954.92, "total_price": 26677719, "volume": 214166, "volume_price": 589931, "year": "2011", "dividend_ratio": 0.61, "pbr": 1.07, "per": "-"}, {"date": "20110715", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.27, "fluc_ratio": 1.6, "high_price": 970.69, "last_price": 970.63, "low_price": 959.44, "month": "07", "start_price": 959.95, "total_price": 27112019, "volume": 234820, "volume_price": 689318, "year": "2011", "dividend_ratio": 0.6, "pbr": 1.09, "per": "-"}, {"date": "20110718", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.78, "fluc_ratio": 1.63, "high_price": 986.88, "last_price": 986.41, "low_price": 974.18, "month": "07", "start_price": 975.67, "total_price": 27553689, "volume": 248601, "volume_price": 774482, "year": "2011", "dividend_ratio": 0.59, "pbr": 1.1, "per": "-"}, {"date": "20110719", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.12, "fluc_ratio": 1.33, "high_price": 1000.69, "last_price": 999.53, "low_price": 989.92, "month": "07", "start_price": 990.02, "total_price": 27977262, "volume": 288835, "volume_price": 870303, "year": "2011", "dividend_ratio": 0.59, "pbr": 1.12, "per": "-"}, {"date": "20110720", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.28, "fluc_ratio": 0.33, "high_price": 1011.19, "last_price": 1002.81, "low_price": 1002.21, "month": "07", "start_price": 1010.96, "total_price": 28072653, "volume": 288700, "volume_price": 807225, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.12, "per": "-"}, {"date": "20110721", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.15, "fluc_ratio": 0.01, "high_price": 1007.56, "last_price": 1002.96, "low_price": 1001.76, "month": "07", "start_price": 1007.09, "total_price": 28103981, "volume": 266045, "volume_price": 730703, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.12, "per": "-"}, {"date": "20110722", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11, "fluc_ratio": 1.1, "high_price": 1014.95, "last_price": 1013.96, "low_price": 1008.09, "month": "07", "start_price": 1010.7, "total_price": 28413183, "volume": 273007, "volume_price": 752437, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.14, "per": "-"}, {"date": "20110725", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.15, "fluc_ratio": -0.31, "high_price": 1021.94, "last_price": 1010.81, "low_price": 1010.81, "month": "07", "start_price": 1016.68, "total_price": 28325755, "volume": 278159, "volume_price": 686486, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.13, "per": "-"}, {"date": "20110726", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.45, "fluc_ratio": 0.93, "high_price": 1020.6, "last_price": 1020.26, "low_price": 1015.25, "month": "07", "start_price": 1016.93, "total_price": 28589772, "volume": 312062, "volume_price": 913643, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.14, "per": "-"}, {"date": "20110727", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.53, "fluc_ratio": 0.84, "high_price": 1030.25, "last_price": 1028.79, "low_price": 1025.58, "month": "07", "start_price": 1026.4, "total_price": 28836717, "volume": 313584, "volume_price": 1008442, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.15, "per": "-"}, {"date": "20110728", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.42, "fluc_ratio": 0.24, "high_price": 1033.93, "last_price": 1031.21, "low_price": 1019.07, "month": "07", "start_price": 1019.53, "total_price": 28959426, "volume": 397721, "volume_price": 1086004, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.15, "per": "-"}, {"date": "20110729", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.25, "fluc_ratio": -0.02, "high_price": 1042.11, "last_price": 1030.96, "low_price": 1029.81, "month": "07", "start_price": 1039.12, "total_price": 29005886, "volume": 294877, "volume_price": 985336, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.15, "per": "-"}, {"date": "20110801", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.56, "fluc_ratio": 1.22, "high_price": 1043.57, "last_price": 1043.52, "low_price": 1037.49, "month": "08", "start_price": 1037.79, "total_price": 29365311, "volume": 213834, "volume_price": 656198, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.17, "per": "-"}, {"date": "20110802", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.75, "fluc_ratio": -0.36, "high_price": 1048.04, "last_price": 1039.77, "low_price": 1028.98, "month": "08", "start_price": 1044.65, "total_price": 29263784, "volume": 298773, "volume_price": 852884, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.16, "per": "-"}, {"date": "20110803", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.69, "fluc_ratio": -1.51, "high_price": 1026.56, "last_price": 1024.08, "low_price": 1013.11, "month": "08", "start_price": 1025.88, "total_price": 28997546, "volume": 250325, "volume_price": 855569, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.15, "per": "-"}, {"date": "20110804", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -26.01, "fluc_ratio": -2.54, "high_price": 1035.51, "last_price": 998.07, "low_price": 998.04, "month": "08", "start_price": 1034.57, "total_price": 28111308, "volume": 269195, "volume_price": 799573, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.12, "per": "-"}, {"date": "20110805", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -57.06, "fluc_ratio": -5.72, "high_price": 957.41, "last_price": 941.01, "low_price": 919.95, "month": "08", "start_price": 942.38, "total_price": 26506983, "volume": 287737, "volume_price": 775358, "year": "2011", "dividend_ratio": 0.62, "pbr": 1.05, "per": "-"}, {"date": "20110808", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -67.48, "fluc_ratio": -7.17, "high_price": 947.77, "last_price": 873.53, "low_price": 840.28, "month": "08", "start_price": 928.87, "total_price": 24607304, "volume": 305776, "volume_price": 772106, "year": "2011", "dividend_ratio": 0.67, "pbr": 0.98, "per": "-"}, {"date": "20110809", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -56.94, "fluc_ratio": -6.52, "high_price": 838.59, "last_price": 816.59, "low_price": 764.76, "month": "08", "start_price": 836.16, "total_price": 23020871, "volume": 311196, "volume_price": 669205, "year": "2011", "dividend_ratio": 0.71, "pbr": 0.91, "per": "-"}, {"date": "20110810", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 49.37, "fluc_ratio": 6.05, "high_price": 870.66, "last_price": 865.96, "low_price": 854.44, "month": "08", "start_price": 858.09, "total_price": 24477806, "volume": 274450, "volume_price": 743694, "year": "2011", "dividend_ratio": 0.67, "pbr": 0.97, "per": "-"}, {"date": "20110811", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.07, "fluc_ratio": 2.32, "high_price": 886.15, "last_price": 886.03, "low_price": 821.08, "month": "08", "start_price": 821.51, "total_price": 25051147, "volume": 297379, "volume_price": 741529, "year": "2011", "dividend_ratio": 0.66, "pbr": 0.99, "per": "-"}, {"date": "20110812", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.17, "fluc_ratio": 1.6, "high_price": 925.34, "last_price": 900.2, "low_price": 896.9, "month": "08", "start_price": 911.66, "total_price": 25451889, "volume": 304079, "volume_price": 814330, "year": "2011", "dividend_ratio": 0.65, "pbr": 1.01, "per": "-"}, {"date": "20110816", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 38.49, "fluc_ratio": 4.28, "high_price": 940.39, "last_price": 938.69, "low_price": 929.31, "month": "08", "start_price": 929.57, "total_price": 26546266, "volume": 251570, "volume_price": 610689, "year": "2011", "dividend_ratio": 0.62, "pbr": 1.05, "per": "-"}, {"date": "20110817", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.45, "fluc_ratio": 2.18, "high_price": 959.9, "last_price": 959.14, "low_price": 937.65, "month": "08", "start_price": 939.51, "total_price": 27142909, "volume": 306350, "volume_price": 851699, "year": "2011", "dividend_ratio": 0.61, "pbr": 1.08, "per": "-"}, {"date": "20110818", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.52, "fluc_ratio": 0.16, "high_price": 974.57, "last_price": 960.66, "low_price": 939.68, "month": "08", "start_price": 970.19, "total_price": 27190311, "volume": 385559, "volume_price": 992691, "year": "2011", "dividend_ratio": 0.61, "pbr": 1.08, "per": "-"}, {"date": "20110819", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -57.28, "fluc_ratio": -5.96, "high_price": 933.63, "last_price": 903.38, "low_price": 903.19, "month": "08", "start_price": 924.01, "total_price": 25573170, "volume": 374925, "volume_price": 892447, "year": "2011", "dividend_ratio": 0.65, "pbr": 1.01, "per": "-"}, {"date": "20110822", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.21, "fluc_ratio": -0.91, "high_price": 921.38, "last_price": 895.17, "low_price": 888.29, "month": "08", "start_price": 912.55, "total_price": 25359967, "volume": 274789, "volume_price": 714162, "year": "2011", "dividend_ratio": 0.65, "pbr": 1.0, "per": "-"}, {"date": "20110823", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.73, "fluc_ratio": 2.32, "high_price": 917.32, "last_price": 915.9, "low_price": 903.26, "month": "08", "start_price": 911.63, "total_price": 25950768, "volume": 334437, "volume_price": 714440, "year": "2011", "dividend_ratio": 0.64, "pbr": 1.03, "per": "-"}, {"date": "20110824", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.91, "fluc_ratio": -0.97, "high_price": 935.58, "last_price": 906.99, "low_price": 906.99, "month": "08", "start_price": 934.66, "total_price": 25700742, "volume": 310487, "volume_price": 713175, "year": "2011", "dividend_ratio": 0.64, "pbr": 1.02, "per": "-"}, {"date": "20110825", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.27, "fluc_ratio": -0.47, "high_price": 927.06, "last_price": 902.72, "low_price": 899.35, "month": "08", "start_price": 921.85, "total_price": 25583020, "volume": 271516, "volume_price": 654477, "year": "2011", "dividend_ratio": 0.65, "pbr": 1.01, "per": "-"}, {"date": "20110826", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.3, "fluc_ratio": 0.37, "high_price": 908.55, "last_price": 906.02, "low_price": 899.52, "month": "08", "start_price": 899.52, "total_price": 25730735, "volume": 288303, "volume_price": 643883, "year": "2011", "dividend_ratio": 0.64, "pbr": 1.02, "per": "-"}, {"date": "20110829", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.31, "fluc_ratio": 1.47, "high_price": 920.59, "last_price": 919.33, "low_price": 912.74, "month": "08", "start_price": 916.41, "total_price": 26133046, "volume": 284661, "volume_price": 666491, "year": "2011", "dividend_ratio": 0.63, "pbr": 1.03, "per": "-"}, {"date": "20110830", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.74, "fluc_ratio": 0.95, "high_price": 933.35, "last_price": 928.07, "low_price": 925.88, "month": "08", "start_price": 930.73, "total_price": 26381577, "volume": 353245, "volume_price": 800448, "year": "2011", "dividend_ratio": 0.63, "pbr": 1.04, "per": "-"}, {"date": "20110831", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.88, "fluc_ratio": 0.74, "high_price": 935.83, "last_price": 934.95, "low_price": 927.51, "month": "08", "start_price": 935.04, "total_price": 26586300, "volume": 276946, "volume_price": 697110, "year": "2011", "dividend_ratio": 0.62, "pbr": 1.05, "per": "-"}, {"date": "20110901", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.08, "fluc_ratio": -0.33, "high_price": 947.53, "last_price": 931.87, "low_price": 927.4, "month": "09", "start_price": 941.12, "total_price": 26500848, "volume": 383731, "volume_price": 865624, "year": "2011", "dividend_ratio": 0.63, "pbr": 1.05, "per": "-"}, {"date": "20110902", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.4, "fluc_ratio": 0.58, "high_price": 937.27, "last_price": 937.27, "low_price": 925.54, "month": "09", "start_price": 931.26, "total_price": 26664788, "volume": 414436, "volume_price": 830097, "year": "2011", "dividend_ratio": 0.62, "pbr": 1.05, "per": "-"}, {"date": "20110905", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -24.14, "fluc_ratio": -2.58, "high_price": 930.26, "last_price": 913.13, "low_price": 911.48, "month": "09", "start_price": 926.86, "total_price": 25986002, "volume": 399208, "volume_price": 725061, "year": "2011", "dividend_ratio": 0.64, "pbr": 1.03, "per": "-"}, {"date": "20110906", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -34.37, "fluc_ratio": -3.76, "high_price": 903.39, "last_price": 878.76, "low_price": 868.05, "month": "09", "start_price": 901.23, "total_price": 25007525, "volume": 409104, "volume_price": 917704, "year": "2011", "dividend_ratio": 0.66, "pbr": 0.99, "per": "-"}, {"date": "20110907", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 25.57, "fluc_ratio": 2.91, "high_price": 904.38, "last_price": 904.33, "low_price": 894.82, "month": "09", "start_price": 895.15, "total_price": 25691022, "volume": 257743, "volume_price": 647092, "year": "2011", "dividend_ratio": 0.64, "pbr": 1.01, "per": "-"}, {"date": "20110908", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.94, "fluc_ratio": -0.77, "high_price": 916.28, "last_price": 897.39, "low_price": 891.43, "month": "09", "start_price": 915.4, "total_price": 25495169, "volume": 294494, "volume_price": 611530, "year": "2011", "dividend_ratio": 0.65, "pbr": 1.01, "per": "-"}, {"date": "20110909", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.02, "fluc_ratio": 0, "high_price": 901.94, "last_price": 897.37, "low_price": 893.76, "month": "09", "start_price": 896.07, "total_price": 25557282, "volume": 276992, "volume_price": 552478, "year": "2011", "dividend_ratio": 0.65, "pbr": 1.01, "per": "-"}, {"date": "20110914", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -32.83, "fluc_ratio": -3.66, "high_price": 899.84, "last_price": 864.54, "low_price": 864.41, "month": "09", "start_price": 898.94, "total_price": 24628032, "volume": 238046, "volume_price": 567221, "year": "2011", "dividend_ratio": 0.67, "pbr": 0.97, "per": "-"}, {"date": "20110915", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.83, "fluc_ratio": 0.21, "high_price": 888.48, "last_price": 866.37, "low_price": 852.24, "month": "09", "start_price": 884.57, "total_price": 24680221, "volume": 306033, "volume_price": 567028, "year": "2011", "dividend_ratio": 0.67, "pbr": 0.97, "per": "-"}, {"date": "20110916", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 21.62, "fluc_ratio": 2.5, "high_price": 888.06, "last_price": 887.99, "low_price": 876.57, "month": "09", "start_price": 881.08, "total_price": 25343178, "volume": 294568, "volume_price": 577661, "year": "2011", "dividend_ratio": 0.65, "pbr": 1.0, "per": "-"}, {"date": "20110919", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.86, "fluc_ratio": -0.32, "high_price": 896.49, "last_price": 885.13, "low_price": 883.87, "month": "09", "start_price": 887.61, "total_price": 25267255, "volume": 277137, "volume_price": 610502, "year": "2011", "dividend_ratio": 0.66, "pbr": 0.99, "per": "-"}, {"date": "20110920", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.53, "fluc_ratio": 0.74, "high_price": 891.69, "last_price": 891.66, "low_price": 877.03, "month": "09", "start_price": 882.4, "total_price": 25479950, "volume": 273420, "volume_price": 672190, "year": "2011", "dividend_ratio": 0.65, "pbr": 1.0, "per": "-"}, {"date": "20110921", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.86, "fluc_ratio": 1.11, "high_price": 902.96, "last_price": 901.52, "low_price": 896.15, "month": "09", "start_price": 897.06, "total_price": 25760466, "volume": 262537, "volume_price": 616707, "year": "2011", "dividend_ratio": 0.64, "pbr": 1.01, "per": "-"}, {"date": "20110922", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.58, "fluc_ratio": -0.84, "high_price": 897.1, "last_price": 893.94, "low_price": 884.21, "month": "09", "start_price": 887.46, "total_price": 25552105, "volume": 286849, "volume_price": 740298, "year": "2011", "dividend_ratio": 0.65, "pbr": 1.01, "per": "-"}, {"date": "20110923", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -47.75, "fluc_ratio": -5.34, "high_price": 866.46, "last_price": 846.19, "low_price": 846.04, "month": "09", "start_price": 865.97, "total_price": 24192168, "volume": 347459, "volume_price": 881220, "year": "2011", "dividend_ratio": 0.68, "pbr": 0.95, "per": "-"}, {"date": "20110926", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -69.09, "fluc_ratio": -8.16, "high_price": 860.91, "last_price": 777.1, "low_price": 773.83, "month": "09", "start_price": 858.62, "total_price": 22322681, "volume": 418284, "volume_price": 897102, "year": "2011", "dividend_ratio": 0.74, "pbr": 0.88, "per": "-"}, {"date": "20110927", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 41.48, "fluc_ratio": 5.34, "high_price": 818.72, "last_price": 818.58, "low_price": 795.09, "month": "09", "start_price": 795.09, "total_price": 23513993, "volume": 351397, "volume_price": 757996, "year": "2011", "dividend_ratio": 0.71, "pbr": 0.92, "per": "-"}, {"date": "20110928", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.15, "fluc_ratio": 0.26, "high_price": 843.47, "last_price": 820.73, "low_price": 820.73, "month": "09", "start_price": 834.31, "total_price": 23576210, "volume": 334403, "volume_price": 667485, "year": "2011", "dividend_ratio": 0.7, "pbr": 0.93, "per": "-"}, {"date": "20110929", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.88, "fluc_ratio": 2.18, "high_price": 838.67, "last_price": 838.61, "low_price": 814.27, "month": "09", "start_price": 815.3, "total_price": 24112321, "volume": 311962, "volume_price": 640113, "year": "2011", "dividend_ratio": 0.69, "pbr": 0.95, "per": "-"}, {"date": "20110930", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.53, "fluc_ratio": 2.09, "high_price": 857.53, "last_price": 856.14, "low_price": 846.94, "month": "09", "start_price": 848.41, "total_price": 24628901, "volume": 285510, "volume_price": 662609, "year": "2011", "dividend_ratio": 0.67, "pbr": 0.97, "per": "-"}, {"date": "20111004", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -23.74, "fluc_ratio": -2.77, "high_price": 832.44, "last_price": 832.4, "low_price": 809.98, "month": "10", "start_price": 822.73, "total_price": 23944564, "volume": 270655, "volume_price": 643746, "year": "2011", "dividend_ratio": 0.69, "pbr": 0.94, "per": "-"}, {"date": "20111005", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.02, "fluc_ratio": -2.65, "high_price": 845, "last_price": 810.38, "low_price": 808.09, "month": "10", "start_price": 844.09, "total_price": 23311859, "volume": 284615, "volume_price": 701930, "year": "2011", "dividend_ratio": 0.71, "pbr": 0.91, "per": "-"}, {"date": "20111006", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.7, "fluc_ratio": 1.69, "high_price": 837.07, "last_price": 824.08, "low_price": 820.58, "month": "10", "start_price": 831.93, "total_price": 23707694, "volume": 287447, "volume_price": 692986, "year": "2011", "dividend_ratio": 0.7, "pbr": 0.93, "per": "-"}, {"date": "20111007", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.72, "fluc_ratio": 2.51, "high_price": 845.02, "last_price": 844.8, "low_price": 838.96, "month": "10", "start_price": 840, "total_price": 24263064, "volume": 298801, "volume_price": 632546, "year": "2011", "dividend_ratio": 0.68, "pbr": 0.95, "per": "-"}, {"date": "20111010", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.63, "fluc_ratio": 1.61, "high_price": 858.49, "last_price": 858.43, "low_price": 849.66, "month": "10", "start_price": 849.73, "total_price": 24657949, "volume": 302940, "volume_price": 642425, "year": "2011", "dividend_ratio": 0.67, "pbr": 0.97, "per": "-"}, {"date": "20111011", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.9, "fluc_ratio": 1.39, "high_price": 875.67, "last_price": 870.33, "low_price": 869.18, "month": "10", "start_price": 873.89, "total_price": 24998851, "volume": 397976, "volume_price": 849128, "year": "2011", "dividend_ratio": 0.66, "pbr": 0.98, "per": "-"}, {"date": "20111012", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.07, "fluc_ratio": 1.04, "high_price": 879.41, "last_price": 879.4, "low_price": 867.54, "month": "10", "start_price": 874.44, "total_price": 25270275, "volume": 354469, "volume_price": 725715, "year": "2011", "dividend_ratio": 0.65, "pbr": 0.99, "per": "-"}, {"date": "20111013", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.7, "fluc_ratio": 1.79, "high_price": 899.63, "last_price": 895.1, "low_price": 889.47, "month": "10", "start_price": 890.4, "total_price": 26164268, "volume": 367603, "volume_price": 842688, "year": "2011", "dividend_ratio": 0.63, "pbr": 1.03, "per": "-"}, {"date": "20111014", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.63, "fluc_ratio": 0.29, "high_price": 898.65, "last_price": 897.73, "low_price": 883.76, "month": "10", "start_price": 896.34, "total_price": 26242673, "volume": 314641, "volume_price": 763593, "year": "2011", "dividend_ratio": 0.63, "pbr": 1.03, "per": "-"}, {"date": "20111017", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.16, "fluc_ratio": 2.02, "high_price": 916.6, "last_price": 915.89, "low_price": 907.46, "month": "10", "start_price": 910.18, "total_price": 26831167, "volume": 335583, "volume_price": 835791, "year": "2011", "dividend_ratio": 0.62, "pbr": 1.05, "per": "-"}, {"date": "20111018", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.75, "fluc_ratio": -0.3, "high_price": 916.09, "last_price": 913.14, "low_price": 898.93, "month": "10", "start_price": 901.34, "total_price": 26776727, "volume": 355461, "volume_price": 945630, "year": "2011", "dividend_ratio": 0.62, "pbr": 1.05, "per": "-"}, {"date": "20111019", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.96, "fluc_ratio": 0.65, "high_price": 926.75, "last_price": 919.1, "low_price": 918.48, "month": "10", "start_price": 926.44, "total_price": 26952672, "volume": 385111, "volume_price": 1105841, "year": "2011", "dividend_ratio": 0.62, "pbr": 1.06, "per": "-"}, {"date": "20111020", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -30.23, "fluc_ratio": -3.29, "high_price": 930.96, "last_price": 888.87, "low_price": 888.84, "month": "10", "start_price": 927.17, "total_price": 26020478, "volume": 416480, "volume_price": 1139933, "year": "2011", "dividend_ratio": 0.63, "pbr": 1.02, "per": "-"}, {"date": "20111021", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.26, "fluc_ratio": 2.05, "high_price": 908.05, "last_price": 907.13, "low_price": 893.47, "month": "10", "start_price": 905.44, "total_price": 26553264, "volume": 292798, "volume_price": 742080, "year": "2011", "dividend_ratio": 0.62, "pbr": 1.04, "per": "-"}, {"date": "20111024", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.33, "fluc_ratio": 2.13, "high_price": 926.87, "last_price": 926.46, "low_price": 917.85, "month": "10", "start_price": 920.62, "total_price": 27119133, "volume": 296812, "volume_price": 843965, "year": "2011", "dividend_ratio": 0.61, "pbr": 1.07, "per": "-"}, {"date": "20111025", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.29, "fluc_ratio": 0.57, "high_price": 936.85, "last_price": 931.75, "low_price": 928.81, "month": "10", "start_price": 935.78, "total_price": 27251333, "volume": 404229, "volume_price": 1078544, "year": "2011", "dividend_ratio": 0.61, "pbr": 1.07, "per": "-"}, {"date": "20111026", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.84, "fluc_ratio": 1.06, "high_price": 941.62, "last_price": 941.59, "low_price": 922.43, "month": "10", "start_price": 924.31, "total_price": 27574467, "volume": 301010, "volume_price": 835747, "year": "2011", "dividend_ratio": 0.6, "pbr": 1.08, "per": "-"}, {"date": "20111027", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.55, "fluc_ratio": 0.7, "high_price": 952.92, "last_price": 948.14, "low_price": 943.32, "month": "10", "start_price": 950.41, "total_price": 27742952, "volume": 335272, "volume_price": 970397, "year": "2011", "dividend_ratio": 0.6, "pbr": 1.09, "per": "-"}, {"date": "20111028", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.28, "fluc_ratio": -0.87, "high_price": 963.64, "last_price": 939.86, "low_price": 934.61, "month": "10", "start_price": 961.71, "total_price": 27510220, "volume": 297284, "volume_price": 829275, "year": "2011", "dividend_ratio": 0.6, "pbr": 1.08, "per": "-"}, {"date": "20111031", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.73, "fluc_ratio": -0.08, "high_price": 948, "last_price": 939.13, "low_price": 937.07, "month": "10", "start_price": 945.5, "total_price": 27489137, "volume": 268090, "volume_price": 756047, "year": "2011", "dividend_ratio": 0.6, "pbr": 1.08, "per": "-"}, {"date": "20111101", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.46, "fluc_ratio": 0.37, "high_price": 942.59, "last_price": 942.59, "low_price": 932.65, "month": "11", "start_price": 932.65, "total_price": 27591861, "volume": 265814, "volume_price": 707552, "year": "2011", "dividend_ratio": 0.6, "pbr": 1.09, "per": "-"}, {"date": "20111102", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2, "fluc_ratio": -0.21, "high_price": 940.66, "last_price": 940.59, "low_price": 917.31, "month": "11", "start_price": 921.45, "total_price": 27527442, "volume": 274482, "volume_price": 671955, "year": "2011", "dividend_ratio": 0.6, "pbr": 1.08, "per": "-"}, {"date": "20111103", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.34, "fluc_ratio": -0.89, "high_price": 949.85, "last_price": 932.25, "low_price": 932.21, "month": "11", "start_price": 949.3, "total_price": 27284761, "volume": 250991, "volume_price": 703288, "year": "2011", "dividend_ratio": 0.61, "pbr": 1.07, "per": "-"}, {"date": "20111104", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.4, "fluc_ratio": 2.83, "high_price": 958.68, "last_price": 958.65, "low_price": 947.33, "month": "11", "start_price": 947.33, "total_price": 28059097, "volume": 300882, "volume_price": 772969, "year": "2011", "dividend_ratio": 0.59, "pbr": 1.1, "per": "-"}, {"date": "20111107", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.26, "fluc_ratio": 1.49, "high_price": 973.64, "last_price": 972.91, "low_price": 965.07, "month": "11", "start_price": 965.83, "total_price": 28477300, "volume": 286256, "volume_price": 775529, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.12, "per": "-"}, {"date": "20111108", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.52, "fluc_ratio": -0.05, "high_price": 981.5, "last_price": 972.39, "low_price": 971.9, "month": "11", "start_price": 979.72, "total_price": 28466958, "volume": 331679, "volume_price": 931678, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.12, "per": "-"}, {"date": "20111109", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.81, "fluc_ratio": 0.7, "high_price": 985.53, "last_price": 979.2, "low_price": 972.88, "month": "11", "start_price": 981.82, "total_price": 28671152, "volume": 323030, "volume_price": 894366, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.13, "per": "-"}, {"date": "20111110", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -33.43, "fluc_ratio": -3.41, "high_price": 957.15, "last_price": 945.77, "low_price": 939.31, "month": "11", "start_price": 953.71, "total_price": 27692574, "volume": 310503, "volume_price": 816946, "year": "2011", "dividend_ratio": 0.6, "pbr": 1.09, "per": "-"}, {"date": "20111111", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.78, "fluc_ratio": 1.99, "high_price": 965.63, "last_price": 964.55, "low_price": 955.88, "month": "11", "start_price": 963.37, "total_price": 28373358, "volume": 324931, "volume_price": 859276, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.11, "per": "-"}, {"date": "20111114", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.34, "fluc_ratio": 2.11, "high_price": 987.29, "last_price": 984.89, "low_price": 979.02, "month": "11", "start_price": 979.26, "total_price": 28984394, "volume": 310266, "volume_price": 769104, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.14, "per": "-"}, {"date": "20111115", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.72, "fluc_ratio": 0.07, "high_price": 992.79, "last_price": 985.61, "low_price": 979.45, "month": "11", "start_price": 986.33, "total_price": 29013603, "volume": 328639, "volume_price": 806363, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.14, "per": "-"}, {"date": "20111116", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.95, "fluc_ratio": -1.92, "high_price": 995.58, "last_price": 966.66, "low_price": 966.62, "month": "11", "start_price": 994.51, "total_price": 28458052, "volume": 332869, "volume_price": 872037, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.12, "per": "-"}, {"date": "20111117", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.74, "fluc_ratio": 1.63, "high_price": 982.4, "last_price": 982.4, "low_price": 962, "month": "11", "start_price": 970.51, "total_price": 28921654, "volume": 330494, "volume_price": 747925, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.13, "per": "-"}, {"date": "20111118", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.08, "fluc_ratio": -0.21, "high_price": 980.95, "last_price": 980.32, "low_price": 968.77, "month": "11", "start_price": 970.33, "total_price": 28866906, "volume": 353897, "volume_price": 862144, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.13, "per": "-"}, {"date": "20111121", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.8, "fluc_ratio": -1.41, "high_price": 986.61, "last_price": 966.52, "low_price": 966.49, "month": "11", "start_price": 983.6, "total_price": 28458498, "volume": 401480, "volume_price": 883616, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.12, "per": "-"}, {"date": "20111122", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.74, "fluc_ratio": 1.11, "high_price": 977.33, "last_price": 977.26, "low_price": 956.95, "month": "11", "start_price": 958.28, "total_price": 28787298, "volume": 387003, "volume_price": 874544, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.13, "per": "-"}, {"date": "20111123", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -30.44, "fluc_ratio": -3.11, "high_price": 980.45, "last_price": 946.82, "low_price": 943.27, "month": "11", "start_price": 980.33, "total_price": 28281107, "volume": 323076, "volume_price": 773523, "year": "2011", "dividend_ratio": 0.59, "pbr": 1.09, "per": "-"}, {"date": "20111124", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.8, "fluc_ratio": 0.19, "high_price": 952.78, "last_price": 948.62, "low_price": 937.37, "month": "11", "start_price": 938.92, "total_price": 28334814, "volume": 319628, "volume_price": 720378, "year": "2011", "dividend_ratio": 0.59, "pbr": 1.11, "per": "-"}, {"date": "20111125", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -20.78, "fluc_ratio": -2.19, "high_price": 954.05, "last_price": 927.84, "low_price": 922.47, "month": "11", "start_price": 947.86, "total_price": 27769304, "volume": 314882, "volume_price": 870531, "year": "2011", "dividend_ratio": 0.6, "pbr": 1.08, "per": "-"}, {"date": "20111128", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.04, "fluc_ratio": 0.76, "high_price": 939.22, "last_price": 934.88, "low_price": 930.67, "month": "11", "start_price": 936.1, "total_price": 27985138, "volume": 243369, "volume_price": 663439, "year": "2011", "dividend_ratio": 0.59, "pbr": 1.09, "per": "-"}, {"date": "20111129", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.64, "fluc_ratio": 1.46, "high_price": 949.7, "last_price": 948.52, "low_price": 943.02, "month": "11", "start_price": 946.23, "total_price": 28394134, "volume": 297826, "volume_price": 715423, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.11, "per": "-"}, {"date": "20111130", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.1, "fluc_ratio": -0.12, "high_price": 956.85, "last_price": 947.42, "low_price": 945.11, "month": "11", "start_price": 951.89, "total_price": 28390407, "volume": 333473, "volume_price": 855943, "year": "2011", "dividend_ratio": 0.59, "pbr": 1.11, "per": "-"}, {"date": "20111201", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.18, "fluc_ratio": 1.18, "high_price": 966.86, "last_price": 958.6, "low_price": 954.62, "month": "12", "start_price": 965.44, "total_price": 28738423, "volume": 436623, "volume_price": 1024002, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.12, "per": "-"}, {"date": "20111202", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.37, "fluc_ratio": 0.35, "high_price": 962.28, "last_price": 961.97, "low_price": 955.22, "month": "12", "start_price": 960.74, "total_price": 28881881, "volume": 301990, "volume_price": 755061, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.13, "per": "-"}, {"date": "20111205", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.13, "fluc_ratio": 1.88, "high_price": 980.1, "last_price": 980.1, "low_price": 969.27, "month": "12", "start_price": 970.11, "total_price": 29428489, "volume": 307659, "volume_price": 732509, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.15, "per": "-"}, {"date": "20111206", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.02, "fluc_ratio": 0, "high_price": 986.32, "last_price": 980.08, "low_price": 976.05, "month": "12", "start_price": 985.33, "total_price": 29428953, "volume": 359422, "volume_price": 946158, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.15, "per": "-"}, {"date": "20111207", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.07, "fluc_ratio": 1.03, "high_price": 991.21, "last_price": 990.15, "low_price": 983.29, "month": "12", "start_price": 988.55, "total_price": 29728169, "volume": 302951, "volume_price": 874767, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.16, "per": "-"}, {"date": "20111208", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.99, "fluc_ratio": 0.91, "high_price": 1000.3, "last_price": 999.14, "low_price": 990.47, "month": "12", "start_price": 995.24, "total_price": 29998650, "volume": 312925, "volume_price": 911438, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.17, "per": "-"}, {"date": "20111209", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.93, "fluc_ratio": 0.49, "high_price": 1005.38, "last_price": 1004.07, "low_price": 992.29, "month": "12", "start_price": 996.47, "total_price": 29429484, "volume": 333498, "volume_price": 1033433, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.16, "per": "-"}, {"date": "20111212", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.41, "fluc_ratio": 1.73, "high_price": 1023.09, "last_price": 1021.48, "low_price": 1013.74, "month": "12", "start_price": 1019.56, "total_price": 29970487, "volume": 339153, "volume_price": 953100, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.18, "per": "-"}, {"date": "20111213", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.91, "fluc_ratio": -0.58, "high_price": 1022.74, "last_price": 1015.57, "low_price": 1006.42, "month": "12", "start_price": 1017.83, "total_price": 29785819, "volume": 416548, "volume_price": 1452717, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.17, "per": "-"}, {"date": "20111214", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.89, "fluc_ratio": -0.48, "high_price": 1021.14, "last_price": 1010.68, "low_price": 1006.56, "month": "12", "start_price": 1018.42, "total_price": 29643876, "volume": 341599, "volume_price": 1218818, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.17, "per": "-"}, {"date": "20111215", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.93, "fluc_ratio": -2.17, "high_price": 1008.27, "last_price": 988.75, "low_price": 988.71, "month": "12", "start_price": 1007.87, "total_price": 28982793, "volume": 363494, "volume_price": 1291054, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.14, "per": "-"}, {"date": "20111216", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.04, "fluc_ratio": 1.12, "high_price": 1003.07, "last_price": 999.79, "low_price": 992.61, "month": "12", "start_price": 999.02, "total_price": 29312621, "volume": 354410, "volume_price": 1215082, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.16, "per": "-"}, {"date": "20111219", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -52.39, "fluc_ratio": -5.24, "high_price": 1007.09, "last_price": 947.4, "low_price": 911.1, "month": "12", "start_price": 1003.75, "total_price": 27824185, "volume": 437940, "volume_price": 1290409, "year": "2011", "dividend_ratio": 0.6, "pbr": 1.09, "per": "-"}, {"date": "20111220", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 30.3, "fluc_ratio": 3.2, "high_price": 978.03, "last_price": 977.7, "low_price": 955.77, "month": "12", "start_price": 955.77, "total_price": 28759324, "volume": 252616, "volume_price": 720644, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.13, "per": "-"}, {"date": "20111221", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 24.9, "fluc_ratio": 2.55, "high_price": 1008.12, "last_price": 1002.6, "low_price": 997.57, "month": "12", "start_price": 997.57, "total_price": 29500528, "volume": 342867, "volume_price": 1083843, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.16, "per": "-"}, {"date": "20111222", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.82, "fluc_ratio": 0.18, "high_price": 1010.38, "last_price": 1004.42, "low_price": 1003.1, "month": "12", "start_price": 1010.38, "total_price": 29616318, "volume": 366917, "volume_price": 1181745, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.16, "per": "-"}, {"date": "20111223", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.35, "fluc_ratio": 0.23, "high_price": 1013.54, "last_price": 1006.77, "low_price": 1003.94, "month": "12", "start_price": 1011.55, "total_price": 29730086, "volume": 394739, "volume_price": 1122969, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.17, "per": "-"}, {"date": "20111226", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.94, "fluc_ratio": -0.59, "high_price": 1013.54, "last_price": 1000.83, "low_price": 1000.45, "month": "12", "start_price": 1012.63, "total_price": 29570406, "volume": 317645, "volume_price": 894463, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.16, "per": "-"}, {"date": "20111227", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.48, "fluc_ratio": -1.75, "high_price": 1004.55, "last_price": 983.35, "low_price": 972.73, "month": "12", "start_price": 1003.56, "total_price": 29075783, "volume": 428362, "volume_price": 1203077, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.14, "per": "-"}, {"date": "20111228", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.05, "fluc_ratio": 1.12, "high_price": 995.77, "last_price": 994.4, "low_price": 984.81, "month": "12", "start_price": 986.42, "total_price": 29543941, "volume": 310645, "volume_price": 929611, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.15, "per": "-"}, {"date": "20111229", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.97, "fluc_ratio": 0.8, "high_price": 1002.77, "last_price": 1002.37, "low_price": 993.51, "month": "12", "start_price": 995.86, "total_price": 29832670, "volume": 297000, "volume_price": 785015, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.16, "per": "-"}, {"date": "20120102", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.64, "fluc_ratio": 0.86, "high_price": 1011.34, "last_price": 1011.01, "low_price": 1004.1, "month": "01", "start_price": 1008.82, "total_price": 30090607, "volume": 241950, "volume_price": 745060, "year": "2012", "dividend_ratio": 0.56, "pbr": 1.17, "per": "-"}, {"date": "20120103", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.88, "fluc_ratio": 1.37, "high_price": 1025.72, "last_price": 1024.89, "low_price": 1016.42, "month": "01", "start_price": 1016.42, "total_price": 30593947, "volume": 339922, "volume_price": 1052089, "year": "2012", "dividend_ratio": 0.55, "pbr": 1.19, "per": "-"}, {"date": "20120104", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.46, "fluc_ratio": 1.12, "high_price": 1044.22, "last_price": 1036.35, "low_price": 1031.51, "month": "01", "start_price": 1032.18, "total_price": 30941636, "volume": 385171, "volume_price": 1365681, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.2, "per": "-"}, {"date": "20120105", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.35, "fluc_ratio": 1.38, "high_price": 1054.9, "last_price": 1050.7, "low_price": 1043.26, "month": "01", "start_price": 1043.44, "total_price": 31371403, "volume": 354203, "volume_price": 1112973, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.22, "per": "-"}, {"date": "20120106", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.97, "fluc_ratio": -0.38, "high_price": 1059.71, "last_price": 1046.73, "low_price": 1038.39, "month": "01", "start_price": 1058.51, "total_price": 31255404, "volume": 364590, "volume_price": 1160797, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.22, "per": "-"}, {"date": "20120109", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.62, "fluc_ratio": -0.73, "high_price": 1044.32, "last_price": 1039.11, "low_price": 1030.91, "month": "01", "start_price": 1043.47, "total_price": 31037715, "volume": 365373, "volume_price": 1118475, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.21, "per": "-"}, {"date": "20120110", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.2, "fluc_ratio": 1.46, "high_price": 1055.58, "last_price": 1054.31, "low_price": 1045.4, "month": "01", "start_price": 1045.4, "total_price": 31507595, "volume": 327319, "volume_price": 1043912, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.22, "per": "-"}, {"date": "20120111", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.26, "fluc_ratio": -1.45, "high_price": 1059.62, "last_price": 1039.05, "low_price": 1038.69, "month": "01", "start_price": 1059.11, "total_price": 31048164, "volume": 368021, "volume_price": 1048502, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.21, "per": "-"}, {"date": "20120112", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.99, "fluc_ratio": 0.1, "high_price": 1044.77, "last_price": 1040.04, "low_price": 1032.79, "month": "01", "start_price": 1043.13, "total_price": 31087518, "volume": 316394, "volume_price": 841884, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.21, "per": "-"}, {"date": "20120113", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.81, "fluc_ratio": 0.85, "high_price": 1049.03, "last_price": 1048.85, "low_price": 1043.15, "month": "01", "start_price": 1043.29, "total_price": 31411274, "volume": 278215, "volume_price": 786690, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.22, "per": "-"}, {"date": "20120116", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.26, "fluc_ratio": -0.79, "high_price": 1046.96, "last_price": 1040.59, "low_price": 1039.89, "month": "01", "start_price": 1043.42, "total_price": 31188204, "volume": 277006, "volume_price": 882254, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.21, "per": "-"}, {"date": "20120117", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.63, "fluc_ratio": 0.16, "high_price": 1049.05, "last_price": 1042.22, "low_price": 1041.3, "month": "01", "start_price": 1045.81, "total_price": 31225161, "volume": 331735, "volume_price": 951890, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.21, "per": "-"}, {"date": "20120118", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.65, "fluc_ratio": -1.31, "high_price": 1045.26, "last_price": 1028.57, "low_price": 1028.48, "month": "01", "start_price": 1043.82, "total_price": 30812130, "volume": 381631, "volume_price": 1121584, "year": "2012", "dividend_ratio": 0.55, "pbr": 1.2, "per": "-"}, {"date": "20120119", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.58, "fluc_ratio": 0.54, "high_price": 1038.06, "last_price": 1034.15, "low_price": 1031.86, "month": "01", "start_price": 1035.12, "total_price": 30985431, "volume": 311154, "volume_price": 901990, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.2, "per": "-"}, {"date": "20120120", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.24, "fluc_ratio": -0.99, "high_price": 1039.75, "last_price": 1023.91, "low_price": 1018.72, "month": "01", "start_price": 1038.19, "total_price": 30927034, "volume": 360032, "volume_price": 1046345, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.19, "per": "-"}, {"date": "20120125", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.77, "fluc_ratio": -0.17, "high_price": 1030.01, "last_price": 1022.14, "low_price": 1021.21, "month": "01", "start_price": 1027.54, "total_price": 30876124, "volume": 290858, "volume_price": 796473, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.2, "per": "-"}, {"date": "20120126", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.36, "fluc_ratio": 1.01, "high_price": 1032.85, "last_price": 1032.5, "low_price": 1025.61, "month": "01", "start_price": 1026.34, "total_price": 31202068, "volume": 309990, "volume_price": 862346, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.21, "per": "-"}, {"date": "20120127", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.81, "fluc_ratio": -0.18, "high_price": 1038.49, "last_price": 1030.69, "low_price": 1030.69, "month": "01", "start_price": 1037.97, "total_price": 31153140, "volume": 347746, "volume_price": 905900, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.21, "per": "-"}, {"date": "20120130", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.93, "fluc_ratio": -0.87, "high_price": 1034.05, "last_price": 1021.76, "low_price": 1021.76, "month": "01", "start_price": 1033.81, "total_price": 30888105, "volume": 339770, "volume_price": 854591, "year": "2012", "dividend_ratio": 0.55, "pbr": 1.2, "per": "-"}, {"date": "20120131", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.77, "fluc_ratio": 0.76, "high_price": 1029.53, "last_price": 1029.53, "low_price": 1023.42, "month": "01", "start_price": 1026.06, "total_price": 31175966, "volume": 455700, "volume_price": 1040673, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.21, "per": "-"}, {"date": "20120201", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.02, "fluc_ratio": 1.07, "high_price": 1040.56, "last_price": 1040.55, "low_price": 1035.03, "month": "02", "start_price": 1035.61, "total_price": 31485236, "volume": 396591, "volume_price": 924700, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.23, "per": "-"}, {"date": "20120202", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.49, "fluc_ratio": 0.43, "high_price": 1049.38, "last_price": 1045.04, "low_price": 1042.83, "month": "02", "start_price": 1048.16, "total_price": 31625709, "volume": 508452, "volume_price": 1355198, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.23, "per": "-"}, {"date": "20120203", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.1, "fluc_ratio": 0.39, "high_price": 1049.91, "last_price": 1049.14, "low_price": 1044.48, "month": "02", "start_price": 1048.18, "total_price": 31816341, "volume": 478277, "volume_price": 1179974, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.24, "per": "-"}, {"date": "20120206", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.43, "fluc_ratio": -0.52, "high_price": 1056.89, "last_price": 1043.71, "low_price": 1042.85, "month": "02", "start_price": 1056.67, "total_price": 31644309, "volume": 443336, "volume_price": 1270423, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.23, "per": "-"}, {"date": "20120207", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.07, "fluc_ratio": 0.96, "high_price": 1053.8, "last_price": 1053.78, "low_price": 1047.52, "month": "02", "start_price": 1047.82, "total_price": 31965220, "volume": 418420, "volume_price": 1201020, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.24, "per": "-"}, {"date": "20120208", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.37, "fluc_ratio": 0.41, "high_price": 1062.67, "last_price": 1058.15, "low_price": 1055.29, "month": "02", "start_price": 1057.8, "total_price": 32106223, "volume": 449293, "volume_price": 1580928, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.25, "per": "-"}, {"date": "20120209", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.6, "fluc_ratio": 0.72, "high_price": 1065.75, "last_price": 1065.75, "low_price": 1061.1, "month": "02", "start_price": 1063.94, "total_price": 32333498, "volume": 467983, "volume_price": 1611803, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.26, "per": "-"}, {"date": "20120210", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.08, "fluc_ratio": 0.48, "high_price": 1073.45, "last_price": 1070.83, "low_price": 1058.22, "month": "02", "start_price": 1073.45, "total_price": 32488755, "volume": 470117, "volume_price": 1207076, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.26, "per": "-"}, {"date": "20120213", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.83, "fluc_ratio": 1.1, "high_price": 1083.83, "last_price": 1082.66, "low_price": 1073.05, "month": "02", "start_price": 1073.76, "total_price": 32865820, "volume": 466246, "volume_price": 1207389, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.28, "per": "-"}, {"date": "20120214", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.34, "fluc_ratio": 0.59, "high_price": 1091.13, "last_price": 1089, "low_price": 1084.44, "month": "02", "start_price": 1085.95, "total_price": 33076434, "volume": 474790, "volume_price": 1216194, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.28, "per": "-"}, {"date": "20120215", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.12, "fluc_ratio": 0.1, "high_price": 1095.41, "last_price": 1090.12, "low_price": 1088.52, "month": "02", "start_price": 1094.85, "total_price": 33098518, "volume": 518722, "volume_price": 1631903, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.29, "per": "-"}, {"date": "20120216", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.18, "fluc_ratio": -0.29, "high_price": 1095.91, "last_price": 1086.94, "low_price": 1084.83, "month": "02", "start_price": 1091.42, "total_price": 32978780, "volume": 437161, "volume_price": 1158636, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.28, "per": "-"}, {"date": "20120217", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.56, "fluc_ratio": 0.97, "high_price": 1098.66, "last_price": 1097.5, "low_price": 1094.45, "month": "02", "start_price": 1096.55, "total_price": 33309646, "volume": 447202, "volume_price": 1192788, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.29, "per": "-"}, {"date": "20120220", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.28, "fluc_ratio": 0.75, "high_price": 1107.92, "last_price": 1105.78, "low_price": 1101.97, "month": "02", "start_price": 1106.95, "total_price": 33477472, "volume": 551951, "volume_price": 1282370, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.3, "per": "-"}, {"date": "20120221", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.02, "fluc_ratio": 0.18, "high_price": 1115.01, "last_price": 1107.8, "low_price": 1105.46, "month": "02", "start_price": 1113.92, "total_price": 33660748, "volume": 553863, "volume_price": 1274360, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.3, "per": "-"}, {"date": "20120222", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.54, "fluc_ratio": 0.32, "high_price": 1115.52, "last_price": 1111.34, "low_price": 1106.63, "month": "02", "start_price": 1111.24, "total_price": 33748979, "volume": 654240, "volume_price": 1313138, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.31, "per": "-"}, {"date": "20120223", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.77, "fluc_ratio": -0.07, "high_price": 1116.18, "last_price": 1110.57, "low_price": 1110.54, "month": "02", "start_price": 1113.2, "total_price": 34005059, "volume": 603572, "volume_price": 1150721, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.31, "per": "-"}, {"date": "20120224", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.14, "fluc_ratio": 0.64, "high_price": 1120.07, "last_price": 1117.71, "low_price": 1115.57, "month": "02", "start_price": 1119.2, "total_price": 34172163, "volume": 556512, "volume_price": 1195793, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.32, "per": "-"}, {"date": "20120227", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.73, "fluc_ratio": -0.51, "high_price": 1124.16, "last_price": 1111.98, "low_price": 1111.55, "month": "02", "start_price": 1124.16, "total_price": 34008684, "volume": 446594, "volume_price": 1074060, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.31, "per": "-"}, {"date": "20120228", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.46, "fluc_ratio": 0.31, "high_price": 1118.92, "last_price": 1115.44, "low_price": 1113.98, "month": "02", "start_price": 1117.35, "total_price": 34120282, "volume": 542635, "volume_price": 1204558, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.31, "per": "-"}, {"date": "20120229", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.53, "fluc_ratio": 0.76, "high_price": 1125.96, "last_price": 1123.97, "low_price": 1121.22, "month": "02", "start_price": 1124.24, "total_price": 34406384, "volume": 526107, "volume_price": 1171079, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20120302", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.89, "fluc_ratio": 0.79, "high_price": 1133.11, "last_price": 1132.86, "low_price": 1129.55, "month": "03", "start_price": 1130.67, "total_price": 34803041, "volume": 479836, "volume_price": 1010628, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.34, "per": "-"}, {"date": "20120305", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.65, "fluc_ratio": -0.76, "high_price": 1137.68, "last_price": 1124.21, "low_price": 1122.32, "month": "03", "start_price": 1137.3, "total_price": 34560861, "volume": 424192, "volume_price": 976834, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20120306", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.86, "fluc_ratio": -1.41, "high_price": 1127.76, "last_price": 1108.35, "low_price": 1099.22, "month": "03", "start_price": 1127.02, "total_price": 34079610, "volume": 648070, "volume_price": 1210079, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.31, "per": "-"}, {"date": "20120307", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.42, "fluc_ratio": -0.13, "high_price": 1108.56, "last_price": 1106.93, "low_price": 1088.46, "month": "03", "start_price": 1091.44, "total_price": 34049908, "volume": 590354, "volume_price": 1031958, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.31, "per": "-"}, {"date": "20120308", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.11, "fluc_ratio": 0.28, "high_price": 1116.45, "last_price": 1110.04, "low_price": 1108.94, "month": "03", "start_price": 1113.73, "total_price": 34121667, "volume": 541008, "volume_price": 1074901, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.31, "per": "-"}, {"date": "20120309", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.89, "fluc_ratio": 0.53, "high_price": 1118.55, "last_price": 1115.93, "low_price": 1109.64, "month": "03", "start_price": 1117.45, "total_price": 34267823, "volume": 633975, "volume_price": 1177105, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.32, "per": "-"}, {"date": "20120312", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.23, "fluc_ratio": -0.65, "high_price": 1121.95, "last_price": 1108.7, "low_price": 1108.7, "month": "03", "start_price": 1121.62, "total_price": 34048198, "volume": 546731, "volume_price": 1025249, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.31, "per": "-"}, {"date": "20120313", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.77, "fluc_ratio": 0.61, "high_price": 1115.47, "last_price": 1115.47, "low_price": 1112.21, "month": "03", "start_price": 1113.06, "total_price": 34257737, "volume": 537259, "volume_price": 1074439, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.31, "per": "-"}, {"date": "20120314", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.97, "fluc_ratio": 0.09, "high_price": 1125.06, "last_price": 1116.44, "low_price": 1115.17, "month": "03", "start_price": 1124.48, "total_price": 34291523, "volume": 580273, "volume_price": 1179553, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.32, "per": "-"}, {"date": "20120315", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.49, "fluc_ratio": -0.4, "high_price": 1119.97, "last_price": 1111.95, "low_price": 1109.93, "month": "03", "start_price": 1119.07, "total_price": 34551036, "volume": 573451, "volume_price": 1075565, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.32, "per": "-"}, {"date": "20120316", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.97, "fluc_ratio": 0.63, "high_price": 1118.93, "last_price": 1118.92, "low_price": 1111.61, "month": "03", "start_price": 1116.22, "total_price": 34753053, "volume": 509663, "volume_price": 1064560, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20120319", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.82, "fluc_ratio": 0.25, "high_price": 1126.12, "last_price": 1121.74, "low_price": 1120.31, "month": "03", "start_price": 1123.09, "total_price": 34888494, "volume": 583066, "volume_price": 1017385, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.34, "per": "-"}, {"date": "20120320", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.69, "fluc_ratio": -0.51, "high_price": 1125.37, "last_price": 1116.05, "low_price": 1113.12, "month": "03", "start_price": 1124.12, "total_price": 34916125, "volume": 548823, "volume_price": 1151203, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.34, "per": "-"}, {"date": "20120321", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.54, "fluc_ratio": -0.59, "high_price": 1118.11, "last_price": 1109.51, "low_price": 1109.5, "month": "03", "start_price": 1116.18, "total_price": 34686176, "volume": 444719, "volume_price": 1180725, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.34, "per": "-"}, {"date": "20120322", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.1, "fluc_ratio": -0.91, "high_price": 1114.07, "last_price": 1099.41, "low_price": 1099.41, "month": "03", "start_price": 1112.39, "total_price": 34325281, "volume": 430344, "volume_price": 1068388, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20120323", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.88, "fluc_ratio": 0.17, "high_price": 1101.49, "last_price": 1101.29, "low_price": 1096.21, "month": "03", "start_price": 1098.94, "total_price": 34054164, "volume": 367783, "volume_price": 974497, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.35, "per": "-"}, {"date": "20120326", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.88, "fluc_ratio": -0.26, "high_price": 1109.32, "last_price": 1098.41, "low_price": 1097.92, "month": "03", "start_price": 1108.09, "total_price": 33909216, "volume": 448596, "volume_price": 1038237, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.34, "per": "-"}, {"date": "20120327", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.02, "fluc_ratio": -0.73, "high_price": 1108.82, "last_price": 1090.39, "low_price": 1088.62, "month": "03", "start_price": 1106.86, "total_price": 33630026, "volume": 460056, "volume_price": 1065102, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.33, "per": "-"}, {"date": "20120328", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.56, "fluc_ratio": -0.14, "high_price": 1096.84, "last_price": 1088.83, "low_price": 1088.79, "month": "03", "start_price": 1093.8, "total_price": 33639210, "volume": 446790, "volume_price": 1007797, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.33, "per": "-"}, {"date": "20120329", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.9, "fluc_ratio": -0.91, "high_price": 1091.86, "last_price": 1078.93, "low_price": 1071.87, "month": "03", "start_price": 1088.66, "total_price": 33234145, "volume": 616225, "volume_price": 1299417, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.31, "per": "-"}, {"date": "20120330", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.45, "fluc_ratio": 0.69, "high_price": 1087.67, "last_price": 1086.38, "low_price": 1076.48, "month": "03", "start_price": 1079.55, "total_price": 33464127, "volume": 486821, "volume_price": 1100711, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.32, "per": "-"}, {"date": "20120402", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.85, "fluc_ratio": 0.35, "high_price": 1094.27, "last_price": 1090.23, "low_price": 1087.93, "month": "04", "start_price": 1091.09, "total_price": 33617016, "volume": 383255, "volume_price": 838608, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.33, "per": "-"}, {"date": "20120403", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.42, "fluc_ratio": -1.05, "high_price": 1097.03, "last_price": 1078.81, "low_price": 1077.13, "month": "04", "start_price": 1096.42, "total_price": 33292237, "volume": 444330, "volume_price": 1014944, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.31, "per": "-"}, {"date": "20120404", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -23.52, "fluc_ratio": -2.18, "high_price": 1081.69, "last_price": 1055.29, "low_price": 1048.71, "month": "04", "start_price": 1080.55, "total_price": 32522283, "volume": 436166, "volume_price": 968116, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.28, "per": "-"}, {"date": "20120405", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.1, "fluc_ratio": 0.01, "high_price": 1057.52, "last_price": 1055.39, "low_price": 1035.66, "month": "04", "start_price": 1049.67, "total_price": 32173487, "volume": 368555, "volume_price": 866211, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.28, "per": "-"}, {"date": "20120406", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.95, "fluc_ratio": 0.28, "high_price": 1064.35, "last_price": 1058.34, "low_price": 1054.8, "month": "04", "start_price": 1057.17, "total_price": 32264948, "volume": 385161, "volume_price": 868324, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.28, "per": "-"}, {"date": "20120409", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -44.47, "fluc_ratio": -4.2, "high_price": 1056.17, "last_price": 1013.87, "low_price": 1013.84, "month": "04", "start_price": 1055.96, "total_price": 30908431, "volume": 343519, "volume_price": 816286, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.23, "per": "-"}, {"date": "20120410", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.34, "fluc_ratio": -0.33, "high_price": 1026.32, "last_price": 1010.53, "low_price": 1000.5, "month": "04", "start_price": 1012.16, "total_price": 30812251, "volume": 399179, "volume_price": 943686, "year": "2012", "dividend_ratio": 0.55, "pbr": 1.22, "per": "-"}, {"date": "20120412", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.35, "fluc_ratio": -0.23, "high_price": 1014.93, "last_price": 1008.18, "low_price": 1001.05, "month": "04", "start_price": 1014.08, "total_price": 30749964, "volume": 307038, "volume_price": 647135, "year": "2012", "dividend_ratio": 0.55, "pbr": 1.22, "per": "-"}, {"date": "20120413", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 33.46, "fluc_ratio": 3.32, "high_price": 1041.96, "last_price": 1041.64, "low_price": 1020.66, "month": "04", "start_price": 1020.66, "total_price": 31790557, "volume": 309600, "volume_price": 816090, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.26, "per": "-"}, {"date": "20120416", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.96, "fluc_ratio": 0.86, "high_price": 1051.48, "last_price": 1050.6, "low_price": 1038.09, "month": "04", "start_price": 1039.18, "total_price": 32048906, "volume": 332051, "volume_price": 936108, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.27, "per": "-"}, {"date": "20120417", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.87, "fluc_ratio": -0.18, "high_price": 1056.36, "last_price": 1048.73, "low_price": 1041.88, "month": "04", "start_price": 1054.45, "total_price": 31936701, "volume": 346236, "volume_price": 904873, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.27, "per": "-"}, {"date": "20120418", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.8, "fluc_ratio": 0.74, "high_price": 1062.67, "last_price": 1056.53, "low_price": 1054.86, "month": "04", "start_price": 1062.24, "total_price": 32294839, "volume": 299338, "volume_price": 782692, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.28, "per": "-"}, {"date": "20120419", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.31, "fluc_ratio": -0.5, "high_price": 1061.02, "last_price": 1051.22, "low_price": 1048.04, "month": "04", "start_price": 1059.19, "total_price": 32215867, "volume": 311081, "volume_price": 843081, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.28, "per": "-"}, {"date": "20120420", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.81, "fluc_ratio": -0.74, "high_price": 1052.01, "last_price": 1043.41, "low_price": 1038.98, "month": "04", "start_price": 1051.66, "total_price": 31971070, "volume": 326760, "volume_price": 876835, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.27, "per": "-"}, {"date": "20120423", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.83, "fluc_ratio": -0.18, "high_price": 1051.18, "last_price": 1041.58, "low_price": 1040.05, "month": "04", "start_price": 1048.39, "total_price": 31928400, "volume": 350773, "volume_price": 950014, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.26, "per": "-"}, {"date": "20120424", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.74, "fluc_ratio": -1.51, "high_price": 1036.86, "last_price": 1025.84, "low_price": 1023.65, "month": "04", "start_price": 1031.72, "total_price": 31554645, "volume": 365496, "volume_price": 982179, "year": "2012", "dividend_ratio": 0.57, "pbr": 1.31, "per": "-"}, {"date": "20120425", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.01, "fluc_ratio": -0.88, "high_price": 1035.87, "last_price": 1016.83, "low_price": 1016.8, "month": "04", "start_price": 1032.22, "total_price": 31284991, "volume": 359371, "volume_price": 909381, "year": "2012", "dividend_ratio": 0.57, "pbr": 1.29, "per": "-"}, {"date": "20120426", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.14, "fluc_ratio": -1.69, "high_price": 1029.39, "last_price": 999.69, "low_price": 996.81, "month": "04", "start_price": 1027.89, "total_price": 30752372, "volume": 384483, "volume_price": 954068, "year": "2012", "dividend_ratio": 0.58, "pbr": 1.27, "per": "-"}, {"date": "20120427", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.42, "fluc_ratio": 0.54, "high_price": 1008.41, "last_price": 1005.11, "low_price": 999.04, "month": "04", "start_price": 1007.62, "total_price": 30925605, "volume": 308092, "volume_price": 815923, "year": "2012", "dividend_ratio": 0.58, "pbr": 1.28, "per": "-"}, {"date": "20120430", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.5, "fluc_ratio": -0.15, "high_price": 1013.91, "last_price": 1003.61, "low_price": 997.35, "month": "04", "start_price": 1011.82, "total_price": 30882236, "volume": 315400, "volume_price": 854438, "year": "2012", "dividend_ratio": 0.58, "pbr": 1.28, "per": "-"}, {"date": "20120502", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.12, "fluc_ratio": 1.41, "high_price": 1018.18, "last_price": 1017.73, "low_price": 1009.68, "month": "05", "start_price": 1009.77, "total_price": 25487315, "volume": 227800, "volume_price": 580707, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.3, "per": "-"}, {"date": "20120503", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.45, "fluc_ratio": 0.34, "high_price": 1024.16, "last_price": 1021.18, "low_price": 1020.91, "month": "05", "start_price": 1022.26, "total_price": 25573002, "volume": 237577, "volume_price": 536558, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.3, "per": "-"}, {"date": "20120504", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.67, "fluc_ratio": 0.26, "high_price": 1024, "last_price": 1023.85, "low_price": 1020.07, "month": "05", "start_price": 1022.33, "total_price": 25648039, "volume": 235533, "volume_price": 528999, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.31, "per": "-"}, {"date": "20120507", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.52, "fluc_ratio": -0.73, "high_price": 1021.63, "last_price": 1016.33, "low_price": 1014.85, "month": "05", "start_price": 1016.95, "total_price": 25461393, "volume": 207989, "volume_price": 450061, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.3, "per": "-"}, {"date": "20120508", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.25, "fluc_ratio": 1.5, "high_price": 1032.48, "last_price": 1031.58, "low_price": 1026.23, "month": "05", "start_price": 1026.61, "total_price": 25852960, "volume": 270725, "volume_price": 584433, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.32, "per": "-"}, {"date": "20120509", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8, "fluc_ratio": -0.78, "high_price": 1034.96, "last_price": 1023.58, "low_price": 1023.58, "month": "05", "start_price": 1033.23, "total_price": 25651939, "volume": 246701, "volume_price": 579786, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.31, "per": "-"}, {"date": "20120510", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.36, "fluc_ratio": 0.62, "high_price": 1030.49, "last_price": 1029.94, "low_price": 1023.66, "month": "05", "start_price": 1024.78, "total_price": 25809705, "volume": 293172, "volume_price": 585195, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.32, "per": "-"}, {"date": "20120511", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.37, "fluc_ratio": -0.72, "high_price": 1036.21, "last_price": 1022.57, "low_price": 1017.95, "month": "05", "start_price": 1036.2, "total_price": 25628185, "volume": 281729, "volume_price": 546032, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.31, "per": "-"}, {"date": "20120514", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.43, "fluc_ratio": -1.7, "high_price": 1027.79, "last_price": 1005.14, "low_price": 1002.92, "month": "05", "start_price": 1027.1, "total_price": 25193035, "volume": 267756, "volume_price": 535120, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.28, "per": "-"}, {"date": "20120515", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.54, "fluc_ratio": -1.94, "high_price": 997.36, "last_price": 985.6, "low_price": 970.72, "month": "05", "start_price": 995.41, "total_price": 24705389, "volume": 284929, "volume_price": 550647, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.26, "per": "-"}, {"date": "20120516", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -30.99, "fluc_ratio": -3.14, "high_price": 986.99, "last_price": 954.61, "low_price": 954.59, "month": "05", "start_price": 983.45, "total_price": 24076137, "volume": 262404, "volume_price": 500651, "year": "2012", "dividend_ratio": 0.55, "pbr": 1.22, "per": "-"}, {"date": "20120517", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.08, "fluc_ratio": 0.64, "high_price": 962.94, "last_price": 960.69, "low_price": 951.22, "month": "05", "start_price": 956.36, "total_price": 24235767, "volume": 233218, "volume_price": 438263, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.23, "per": "-"}, {"date": "20120518", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -43.28, "fluc_ratio": -4.51, "high_price": 948.79, "last_price": 917.41, "low_price": 915.18, "month": "05", "start_price": 948.55, "total_price": 23145693, "volume": 253212, "volume_price": 476928, "year": "2012", "dividend_ratio": 0.57, "pbr": 1.17, "per": "-"}, {"date": "20120521", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.31, "fluc_ratio": -0.25, "high_price": 928.45, "last_price": 915.1, "low_price": 913.7, "month": "05", "start_price": 921.43, "total_price": 23091058, "volume": 206928, "volume_price": 414006, "year": "2012", "dividend_ratio": 0.57, "pbr": 1.17, "per": "-"}, {"date": "20120522", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 27.96, "fluc_ratio": 3.06, "high_price": 943.06, "last_price": 943.06, "low_price": 927.5, "month": "05", "start_price": 927.5, "total_price": 23797925, "volume": 242890, "volume_price": 483313, "year": "2012", "dividend_ratio": 0.55, "pbr": 1.21, "per": "-"}, {"date": "20120523", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.83, "fluc_ratio": -0.94, "high_price": 947.48, "last_price": 934.23, "low_price": 934.23, "month": "05", "start_price": 947.48, "total_price": 23577140, "volume": 250787, "volume_price": 481542, "year": "2012", "dividend_ratio": 0.56, "pbr": 1.19, "per": "-"}, {"date": "20120524", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.17, "fluc_ratio": -0.13, "high_price": 944.25, "last_price": 933.06, "low_price": 928.49, "month": "05", "start_price": 936.84, "total_price": 23549784, "volume": 254312, "volume_price": 489426, "year": "2012", "dividend_ratio": 0.56, "pbr": 1.19, "per": "-"}, {"date": "20120525", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.75, "fluc_ratio": 1.58, "high_price": 948.92, "last_price": 947.81, "low_price": 941.09, "month": "05", "start_price": 941.09, "total_price": 23927075, "volume": 239035, "volume_price": 502975, "year": "2012", "dividend_ratio": 0.55, "pbr": 1.21, "per": "-"}, {"date": "20120529", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.99, "fluc_ratio": 1.48, "high_price": 962.08, "last_price": 961.8, "low_price": 951.63, "month": "05", "start_price": 952.51, "total_price": 24273850, "volume": 210573, "volume_price": 434556, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.23, "per": "-"}, {"date": "20120530", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.64, "fluc_ratio": -0.07, "high_price": 969.96, "last_price": 961.16, "low_price": 959.43, "month": "05", "start_price": 969.18, "total_price": 24259125, "volume": 245909, "volume_price": 511434, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.23, "per": "-"}, {"date": "20120531", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.94, "fluc_ratio": 0.41, "high_price": 965.2, "last_price": 965.1, "low_price": 950.26, "month": "05", "start_price": 951.77, "total_price": 24356827, "volume": 260599, "volume_price": 495897, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.23, "per": "-"}, {"date": "20120601", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.15, "fluc_ratio": 0.64, "high_price": 975.21, "last_price": 971.25, "low_price": 969, "month": "06", "start_price": 971.35, "total_price": 24516409, "volume": 251092, "volume_price": 500504, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.24, "per": "-"}, {"date": "20120604", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -42.61, "fluc_ratio": -4.39, "high_price": 948.94, "last_price": 928.64, "low_price": 923.87, "month": "06", "start_price": 943.32, "total_price": 23440706, "volume": 305582, "volume_price": 548942, "year": "2012", "dividend_ratio": 0.56, "pbr": 1.19, "per": "-"}, {"date": "20120605", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.04, "fluc_ratio": 1.4, "high_price": 944.46, "last_price": 941.68, "low_price": 938.4, "month": "06", "start_price": 938.96, "total_price": 23772566, "volume": 309578, "volume_price": 531743, "year": "2012", "dividend_ratio": 0.55, "pbr": 1.2, "per": "-"}, {"date": "20120607", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.16, "fluc_ratio": 1.72, "high_price": 963.81, "last_price": 957.84, "low_price": 957.81, "month": "06", "start_price": 960.77, "total_price": 24181880, "volume": 296429, "volume_price": 566464, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.23, "per": "-"}, {"date": "20120608", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.67, "fluc_ratio": -0.28, "high_price": 965.54, "last_price": 955.17, "low_price": 951.42, "month": "06", "start_price": 964.62, "total_price": 24124436, "volume": 308368, "volume_price": 585525, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.22, "per": "-"}, {"date": "20120611", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.58, "fluc_ratio": 1.95, "high_price": 973.77, "last_price": 973.75, "low_price": 966.46, "month": "06", "start_price": 967.63, "total_price": 24604235, "volume": 308442, "volume_price": 586808, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.24, "per": "-"}, {"date": "20120612", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.16, "fluc_ratio": 0.74, "high_price": 980.95, "last_price": 980.91, "low_price": 968.68, "month": "06", "start_price": 968.68, "total_price": 24787813, "volume": 307370, "volume_price": 622417, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.25, "per": "-"}, {"date": "20120613", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.15, "fluc_ratio": -0.22, "high_price": 992.13, "last_price": 978.76, "low_price": 978.01, "month": "06", "start_price": 991.62, "total_price": 24759398, "volume": 310775, "volume_price": 617034, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.25, "per": "-"}, {"date": "20120614", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.98, "fluc_ratio": 0.3, "high_price": 985.63, "last_price": 981.74, "low_price": 980.59, "month": "06", "start_price": 981.52, "total_price": 24836235, "volume": 283814, "volume_price": 573678, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.26, "per": "-"}, {"date": "20120615", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.2, "fluc_ratio": -0.94, "high_price": 988.6, "last_price": 972.54, "low_price": 972.54, "month": "06", "start_price": 988.6, "total_price": 25515761, "volume": 279225, "volume_price": 522713, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.22, "per": "-"}, {"date": "20120618", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.28, "fluc_ratio": 1.88, "high_price": 990.9, "last_price": 990.82, "low_price": 986.5, "month": "06", "start_price": 987.6, "total_price": 25993693, "volume": 277669, "volume_price": 553275, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.24, "per": "-"}, {"date": "20120619", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.48, "fluc_ratio": 0.15, "high_price": 998.1, "last_price": 992.3, "low_price": 988.13, "month": "06", "start_price": 992.93, "total_price": 26018056, "volume": 359056, "volume_price": 701665, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.24, "per": "-"}, {"date": "20120620", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.11, "fluc_ratio": 1.12, "high_price": 1003.95, "last_price": 1003.41, "low_price": 999.75, "month": "06", "start_price": 1001.98, "total_price": 26310122, "volume": 293497, "volume_price": 589086, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.25, "per": "-"}, {"date": "20120621", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.7, "fluc_ratio": -0.07, "high_price": 1010.42, "last_price": 1002.71, "low_price": 999.86, "month": "06", "start_price": 1007.3, "total_price": 26324750, "volume": 289868, "volume_price": 645993, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.25, "per": "-"}, {"date": "20120622", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.14, "fluc_ratio": 0.31, "high_price": 1006.14, "last_price": 1005.85, "low_price": 992.3, "month": "06", "start_price": 992.7, "total_price": 26406121, "volume": 309329, "volume_price": 535368, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.26, "per": "-"}, {"date": "20120625", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.91, "fluc_ratio": 0.09, "high_price": 1014.53, "last_price": 1006.76, "low_price": 1004.09, "month": "06", "start_price": 1012.77, "total_price": 26430817, "volume": 296819, "volume_price": 532092, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.26, "per": "-"}, {"date": "20120626", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.12, "fluc_ratio": -0.21, "high_price": 1009.91, "last_price": 1004.64, "low_price": 1002.91, "month": "06", "start_price": 1004.14, "total_price": 26428370, "volume": 327902, "volume_price": 572794, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.26, "per": "-"}, {"date": "20120627", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.9, "fluc_ratio": -0.09, "high_price": 1010.51, "last_price": 1003.74, "low_price": 998.04, "month": "06", "start_price": 1010.43, "total_price": 26405385, "volume": 338799, "volume_price": 596497, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.26, "per": "-"}, {"date": "20120628", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.91, "fluc_ratio": 0.29, "high_price": 1011.62, "last_price": 1006.65, "low_price": 1006.22, "month": "06", "start_price": 1010.8, "total_price": 26486046, "volume": 315673, "volume_price": 596777, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.26, "per": "-"}, {"date": "20120629", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.01, "fluc_ratio": 0.9, "high_price": 1017.21, "last_price": 1015.66, "low_price": 1007.02, "month": "06", "start_price": 1009.04, "total_price": 26728189, "volume": 289199, "volume_price": 557490, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.27, "per": "-"}, {"date": "20120702", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.56, "fluc_ratio": 0.55, "high_price": 1025.75, "last_price": 1021.22, "low_price": 1021.05, "month": "07", "start_price": 1025.38, "total_price": 26877400, "volume": 305157, "volume_price": 594104, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.28, "per": "-"}, {"date": "20120703", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.95, "fluc_ratio": 0.68, "high_price": 1029.86, "last_price": 1028.17, "low_price": 1027.17, "month": "07", "start_price": 1027.59, "total_price": 27061175, "volume": 307704, "volume_price": 613930, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.29, "per": "-"}, {"date": "20120704", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.98, "fluc_ratio": 0.68, "high_price": 1036.17, "last_price": 1035.15, "low_price": 1030.2, "month": "07", "start_price": 1033.94, "total_price": 27253345, "volume": 374376, "volume_price": 693932, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.3, "per": "-"}, {"date": "20120705", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.96, "fluc_ratio": 0.48, "high_price": 1041.78, "last_price": 1040.11, "low_price": 1038.06, "month": "07", "start_price": 1038.06, "total_price": 27383077, "volume": 340666, "volume_price": 666120, "year": "2012", "dividend_ratio": 0.48, "pbr": 1.3, "per": "-"}, {"date": "20120706", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.26, "fluc_ratio": -0.22, "high_price": 1044.49, "last_price": 1037.85, "low_price": 1034.37, "month": "07", "start_price": 1043.68, "total_price": 27323044, "volume": 364538, "volume_price": 703042, "year": "2012", "dividend_ratio": 0.48, "pbr": 1.3, "per": "-"}, {"date": "20120709", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.91, "fluc_ratio": -0.28, "high_price": 1039.97, "last_price": 1034.94, "low_price": 1034.94, "month": "07", "start_price": 1039.47, "total_price": 27246409, "volume": 322207, "volume_price": 561799, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.29, "per": "-"}, {"date": "20120710", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.79, "fluc_ratio": -0.85, "high_price": 1040.46, "last_price": 1026.15, "low_price": 1023.96, "month": "07", "start_price": 1038.88, "total_price": 27059583, "volume": 363104, "volume_price": 672134, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.28, "per": "-"}, {"date": "20120711", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.83, "fluc_ratio": 0.08, "high_price": 1030.82, "last_price": 1026.98, "low_price": 1022.45, "month": "07", "start_price": 1028.79, "total_price": 27130594, "volume": 366416, "volume_price": 656823, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.29, "per": "-"}, {"date": "20120712", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.04, "fluc_ratio": -0.98, "high_price": 1030.68, "last_price": 1016.94, "low_price": 1016.94, "month": "07", "start_price": 1029.77, "total_price": 26867256, "volume": 301024, "volume_price": 595332, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.28, "per": "-"}, {"date": "20120713", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.8, "fluc_ratio": -0.67, "high_price": 1019.97, "last_price": 1010.14, "low_price": 977.79, "month": "07", "start_price": 1019.56, "total_price": 26705003, "volume": 307526, "volume_price": 612176, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.27, "per": "-"}, {"date": "20120716", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.68, "fluc_ratio": 0.27, "high_price": 1019.79, "last_price": 1012.82, "low_price": 1012.82, "month": "07", "start_price": 1018.96, "total_price": 26779570, "volume": 256410, "volume_price": 489814, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.27, "per": "-"}, {"date": "20120717", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.99, "fluc_ratio": -0.49, "high_price": 1013.76, "last_price": 1007.83, "low_price": 1007.61, "month": "07", "start_price": 1013.06, "total_price": 26631990, "volume": 374412, "volume_price": 638346, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.27, "per": "-"}, {"date": "20120718", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.87, "fluc_ratio": -1.77, "high_price": 1015.18, "last_price": 989.96, "low_price": 989.96, "month": "07", "start_price": 1012.98, "total_price": 26112298, "volume": 395319, "volume_price": 641740, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.24, "per": "-"}, {"date": "20120719", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.71, "fluc_ratio": 0.88, "high_price": 1004.28, "last_price": 998.67, "low_price": 997.36, "month": "07", "start_price": 1000.33, "total_price": 26361675, "volume": 327764, "volume_price": 570951, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.26, "per": "-"}, {"date": "20120720", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.26, "fluc_ratio": 0.63, "high_price": 1005.26, "last_price": 1004.93, "low_price": 998.78, "month": "07", "start_price": 1002.28, "total_price": 26534796, "volume": 287384, "volume_price": 508840, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.26, "per": "-"}, {"date": "20120723", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.2, "fluc_ratio": -1.81, "high_price": 1000.06, "last_price": 986.73, "low_price": 984.6, "month": "07", "start_price": 1000.06, "total_price": 26058114, "volume": 311746, "volume_price": 545688, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.24, "per": "-"}, {"date": "20120724", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.77, "fluc_ratio": -0.99, "high_price": 983.15, "last_price": 976.96, "low_price": 969.57, "month": "07", "start_price": 981.37, "total_price": 25816587, "volume": 257629, "volume_price": 490994, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.23, "per": "-"}, {"date": "20120725", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -27.96, "fluc_ratio": -2.86, "high_price": 966.96, "last_price": 949, "low_price": 949, "month": "07", "start_price": 966.96, "total_price": 25077866, "volume": 288995, "volume_price": 531311, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.19, "per": "-"}, {"date": "20120726", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.74, "fluc_ratio": 0.92, "high_price": 960.24, "last_price": 957.74, "low_price": 952.82, "month": "07", "start_price": 954.12, "total_price": 25317778, "volume": 245007, "volume_price": 456280, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.2, "per": "-"}, {"date": "20120727", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.14, "fluc_ratio": 1.27, "high_price": 971.99, "last_price": 969.88, "low_price": 968.17, "month": "07", "start_price": 969.31, "total_price": 25634259, "volume": 242943, "volume_price": 428419, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.22, "per": "-"}, {"date": "20120730", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.16, "fluc_ratio": 0.43, "high_price": 979.86, "last_price": 974.04, "low_price": 973.63, "month": "07", "start_price": 978.06, "total_price": 25755693, "volume": 183240, "volume_price": 358495, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.22, "per": "-"}, {"date": "20120731", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.45, "fluc_ratio": 0.15, "high_price": 978.09, "last_price": 975.49, "low_price": 972.83, "month": "07", "start_price": 977.54, "total_price": 25794192, "volume": 222021, "volume_price": 436713, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.23, "per": "-"}, {"date": "20120801", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.83, "fluc_ratio": 0.39, "high_price": 980.24, "last_price": 979.32, "low_price": 976.95, "month": "08", "start_price": 977.38, "total_price": 25899787, "volume": 188718, "volume_price": 395781, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.23, "per": "-"}, {"date": "20120802", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.94, "fluc_ratio": -0.3, "high_price": 984.94, "last_price": 976.38, "low_price": 975.49, "month": "08", "start_price": 981.17, "total_price": 25821973, "volume": 213028, "volume_price": 421119, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.23, "per": "-"}, {"date": "20120803", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.68, "fluc_ratio": 0.07, "high_price": 977.12, "last_price": 977.06, "low_price": 972, "month": "08", "start_price": 974.82, "total_price": 25842243, "volume": 222112, "volume_price": 420012, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.23, "per": "-"}, {"date": "20120806", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.13, "fluc_ratio": 0.83, "high_price": 988.79, "last_price": 985.19, "low_price": 984.94, "month": "08", "start_price": 986.32, "total_price": 26059039, "volume": 201526, "volume_price": 409081, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.24, "per": "-"}, {"date": "20120807", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.91, "fluc_ratio": 0.4, "high_price": 991.39, "last_price": 989.1, "low_price": 987.73, "month": "08", "start_price": 989.08, "total_price": 26162055, "volume": 211230, "volume_price": 441307, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.24, "per": "-"}, {"date": "20120808", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.97, "fluc_ratio": -0.1, "high_price": 993.66, "last_price": 988.13, "low_price": 988.13, "month": "08", "start_price": 992.57, "total_price": 26174817, "volume": 212972, "volume_price": 425207, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.24, "per": "-"}, {"date": "20120809", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.33, "fluc_ratio": 0.44, "high_price": 994.62, "last_price": 992.46, "low_price": 989.65, "month": "08", "start_price": 993.14, "total_price": 26333288, "volume": 258270, "volume_price": 541462, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.25, "per": "-"}, {"date": "20120810", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.4, "fluc_ratio": -0.04, "high_price": 998.08, "last_price": 992.06, "low_price": 991.18, "month": "08", "start_price": 996.49, "total_price": 26323984, "volume": 238599, "volume_price": 481404, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.25, "per": "-"}, {"date": "20120813", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.86, "fluc_ratio": 0.39, "high_price": 998.64, "last_price": 995.92, "low_price": 994.81, "month": "08", "start_price": 996.62, "total_price": 26427709, "volume": 220903, "volume_price": 499013, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.26, "per": "-"}, {"date": "20120814", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.55, "fluc_ratio": 0.46, "high_price": 1002.87, "last_price": 1000.47, "low_price": 998.25, "month": "08", "start_price": 999.65, "total_price": 26509823, "volume": 256513, "volume_price": 521748, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.26, "per": "-"}, {"date": "20120816", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.1, "fluc_ratio": 0.31, "high_price": 1004.01, "last_price": 1003.57, "low_price": 999.84, "month": "08", "start_price": 1003.11, "total_price": 26592614, "volume": 249416, "volume_price": 538775, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.27, "per": "-"}, {"date": "20120817", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.06, "fluc_ratio": 0.5, "high_price": 1010.14, "last_price": 1008.63, "low_price": 1007.16, "month": "08", "start_price": 1008.58, "total_price": 26726819, "volume": 245117, "volume_price": 576873, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.27, "per": "-"}, {"date": "20120820", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.26, "fluc_ratio": 0.92, "high_price": 1018.67, "last_price": 1017.89, "low_price": 1012.57, "month": "08", "start_price": 1015.79, "total_price": 26974336, "volume": 258417, "volume_price": 610370, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.28, "per": "-"}, {"date": "20120821", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.07, "fluc_ratio": -0.01, "high_price": 1022.42, "last_price": 1017.82, "low_price": 1017.63, "month": "08", "start_price": 1022.19, "total_price": 26985710, "volume": 276654, "volume_price": 680432, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.28, "per": "-"}, {"date": "20120822", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.74, "fluc_ratio": 0.07, "high_price": 1022.4, "last_price": 1018.56, "low_price": 1013.35, "month": "08", "start_price": 1020.39, "total_price": 27006581, "volume": 262618, "volume_price": 693930, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.29, "per": "-"}, {"date": "20120823", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.7, "fluc_ratio": 0.76, "high_price": 1027.66, "last_price": 1026.26, "low_price": 1021.09, "month": "08", "start_price": 1021.47, "total_price": 27209585, "volume": 281001, "volume_price": 751942, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.3, "per": "-"}, {"date": "20120824", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.95, "fluc_ratio": -0.38, "high_price": 1025.59, "last_price": 1022.31, "low_price": 1016.34, "month": "08", "start_price": 1024.86, "total_price": 27105236, "volume": 301991, "volume_price": 729718, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.29, "per": "-"}, {"date": "20120827", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.2, "fluc_ratio": -0.51, "high_price": 1025.23, "last_price": 1017.11, "low_price": 1015.47, "month": "08", "start_price": 1024.98, "total_price": 26979770, "volume": 320885, "volume_price": 800467, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.28, "per": "-"}, {"date": "20120828", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.96, "fluc_ratio": 0.59, "high_price": 1023.07, "last_price": 1023.07, "low_price": 1017.5, "month": "08", "start_price": 1018.97, "total_price": 27137809, "volume": 321847, "volume_price": 857469, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.29, "per": "-"}, {"date": "20120829", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.24, "fluc_ratio": 1.49, "high_price": 1038.74, "last_price": 1038.31, "low_price": 1027.71, "month": "08", "start_price": 1027.95, "total_price": 27538950, "volume": 349543, "volume_price": 832917, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.31, "per": "-"}, {"date": "20120830", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.85, "fluc_ratio": -0.37, "high_price": 1043.88, "last_price": 1034.46, "low_price": 1031.98, "month": "08", "start_price": 1043.42, "total_price": 27399239, "volume": 399060, "volume_price": 946095, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.3, "per": "-"}, {"date": "20120831", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.68, "fluc_ratio": 0.74, "high_price": 1044.03, "last_price": 1042.14, "low_price": 1037.21, "month": "08", "start_price": 1037.68, "total_price": 27601846, "volume": 318019, "volume_price": 805526, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.31, "per": "-"}, {"date": "20120903", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.53, "fluc_ratio": 1.01, "high_price": 1053.21, "last_price": 1052.67, "low_price": 1044.18, "month": "09", "start_price": 1048.85, "total_price": 28016418, "volume": 328013, "volume_price": 837427, "year": "2012", "dividend_ratio": 0.48, "pbr": 1.33, "per": "-"}, {"date": "20120904", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.67, "fluc_ratio": -0.35, "high_price": 1059.81, "last_price": 1049, "low_price": 1046.24, "month": "09", "start_price": 1056.43, "total_price": 27921195, "volume": 378595, "volume_price": 1008107, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.32, "per": "-"}, {"date": "20120905", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.09, "fluc_ratio": -0.29, "high_price": 1056.47, "last_price": 1045.91, "low_price": 1045.86, "month": "09", "start_price": 1053.88, "total_price": 27841182, "volume": 294366, "volume_price": 737856, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.32, "per": "-"}, {"date": "20120906", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.43, "fluc_ratio": 0.04, "high_price": 1053.89, "last_price": 1046.34, "low_price": 1046.34, "month": "09", "start_price": 1050.63, "total_price": 27882419, "volume": 398309, "volume_price": 892699, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.32, "per": "-"}, {"date": "20120907", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.75, "fluc_ratio": 0.93, "high_price": 1057.22, "last_price": 1056.09, "low_price": 1052.65, "month": "09", "start_price": 1056.23, "total_price": 28142175, "volume": 364375, "volume_price": 738358, "year": "2012", "dividend_ratio": 0.48, "pbr": 1.33, "per": "-"}, {"date": "20120910", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.02, "fluc_ratio": 0.57, "high_price": 1065.76, "last_price": 1062.11, "low_price": 1061.15, "month": "09", "start_price": 1062.06, "total_price": 28302729, "volume": 355585, "volume_price": 795912, "year": "2012", "dividend_ratio": 0.48, "pbr": 1.34, "per": "-"}, {"date": "20120911", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.16, "fluc_ratio": 0.11, "high_price": 1066.52, "last_price": 1063.27, "low_price": 1057.44, "month": "09", "start_price": 1064.07, "total_price": 28310488, "volume": 406480, "volume_price": 924008, "year": "2012", "dividend_ratio": 0.48, "pbr": 1.34, "per": "-"}, {"date": "20120912", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.66, "fluc_ratio": 0.63, "high_price": 1072.78, "last_price": 1069.93, "low_price": 1067.7, "month": "09", "start_price": 1069.84, "total_price": 28480820, "volume": 409133, "volume_price": 867599, "year": "2012", "dividend_ratio": 0.48, "pbr": 1.35, "per": "-"}, {"date": "20120913", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.73, "fluc_ratio": 0.72, "high_price": 1080.05, "last_price": 1077.66, "low_price": 1071.63, "month": "09", "start_price": 1075.63, "total_price": 28677833, "volume": 477591, "volume_price": 1087914, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.36, "per": "-"}, {"date": "20120914", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.17, "fluc_ratio": -0.48, "high_price": 1086.92, "last_price": 1072.49, "low_price": 1068.34, "month": "09", "start_price": 1085.77, "total_price": 28535901, "volume": 422736, "volume_price": 1011922, "year": "2012", "dividend_ratio": 0.48, "pbr": 1.35, "per": "-"}, {"date": "20120917", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.1, "fluc_ratio": 0.38, "high_price": 1078.51, "last_price": 1076.59, "low_price": 1069.34, "month": "09", "start_price": 1077.95, "total_price": 28658763, "volume": 404617, "volume_price": 964160, "year": "2012", "dividend_ratio": 0.48, "pbr": 1.36, "per": "-"}, {"date": "20120918", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.41, "fluc_ratio": 0.97, "high_price": 1087.04, "last_price": 1087, "low_price": 1077.54, "month": "09", "start_price": 1081.58, "total_price": 28882560, "volume": 386490, "volume_price": 983893, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.37, "per": "-"}, {"date": "20120919", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.44, "fluc_ratio": 0.87, "high_price": 1096.81, "last_price": 1096.44, "low_price": 1087.23, "month": "09", "start_price": 1088.86, "total_price": 29087242, "volume": 433736, "volume_price": 1161889, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.4, "per": "-"}, {"date": "20120920", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.26, "fluc_ratio": 0.11, "high_price": 1106.81, "last_price": 1097.7, "low_price": 1095.47, "month": "09", "start_price": 1102.26, "total_price": 29124075, "volume": 422491, "volume_price": 1157328, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.4, "per": "-"}, {"date": "20120921", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.09, "fluc_ratio": 0.19, "high_price": 1106.61, "last_price": 1099.79, "low_price": 1085.74, "month": "09", "start_price": 1105.92, "total_price": 29173738, "volume": 486989, "volume_price": 1344801, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.41, "per": "-"}, {"date": "20120924", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.67, "fluc_ratio": 0.06, "high_price": 1106.12, "last_price": 1100.46, "low_price": 1098.99, "month": "09", "start_price": 1103.62, "total_price": 29196930, "volume": 341141, "volume_price": 1106583, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.41, "per": "-"}, {"date": "20120925", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.59, "fluc_ratio": -1.96, "high_price": 1101.12, "last_price": 1078.87, "low_price": 1078.1, "month": "09", "start_price": 1100.25, "total_price": 28626437, "volume": 528504, "volume_price": 1441067, "year": "2012", "dividend_ratio": 0.48, "pbr": 1.38, "per": "-"}, {"date": "20120926", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.28, "fluc_ratio": 0.03, "high_price": 1089.22, "last_price": 1079.15, "low_price": 1073.78, "month": "09", "start_price": 1077.13, "total_price": 28653894, "volume": 304357, "volume_price": 923621, "year": "2012", "dividend_ratio": 0.48, "pbr": 1.38, "per": "-"}, {"date": "20120927", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.55, "fluc_ratio": 0.14, "high_price": 1088.62, "last_price": 1080.7, "low_price": 1067.45, "month": "09", "start_price": 1083.09, "total_price": 28701470, "volume": 297116, "volume_price": 1038442, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.38, "per": "-"}, {"date": "20120928", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.73, "fluc_ratio": 1.09, "high_price": 1093.43, "last_price": 1092.43, "low_price": 1085.46, "month": "09", "start_price": 1086.09, "total_price": 29017672, "volume": 237673, "volume_price": 846605, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.4, "per": "-"}, {"date": "20121002", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.81, "fluc_ratio": 1.26, "high_price": 1109.37, "last_price": 1106.24, "low_price": 1099.19, "month": "10", "start_price": 1101.07, "total_price": 29388116, "volume": 256596, "volume_price": 973548, "year": "2012", "dividend_ratio": 0.46, "pbr": 1.42, "per": "-"}, {"date": "20121004", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.63, "fluc_ratio": 1.23, "high_price": 1122.64, "last_price": 1119.87, "low_price": 1109.46, "month": "10", "start_price": 1110.41, "total_price": 29755246, "volume": 320196, "volume_price": 1060799, "year": "2012", "dividend_ratio": 0.46, "pbr": 1.44, "per": "-"}, {"date": "20121005", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.21, "fluc_ratio": 0.82, "high_price": 1129.08, "last_price": 1129.08, "low_price": 1122.94, "month": "10", "start_price": 1126.07, "total_price": 30003082, "volume": 311714, "volume_price": 1145116, "year": "2012", "dividend_ratio": 0.45, "pbr": 1.45, "per": "-"}, {"date": "20121008", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.99, "fluc_ratio": 0.09, "high_price": 1136.19, "last_price": 1130.07, "low_price": 1129.21, "month": "10", "start_price": 1134.06, "total_price": 30075136, "volume": 300634, "volume_price": 1253247, "year": "2012", "dividend_ratio": 0.46, "pbr": 1.45, "per": "-"}, {"date": "20121009", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.33, "fluc_ratio": 0.91, "high_price": 1141.15, "last_price": 1140.4, "low_price": 1130.98, "month": "10", "start_price": 1131.28, "total_price": 30357904, "volume": 367284, "volume_price": 1171619, "year": "2012", "dividend_ratio": 0.45, "pbr": 1.47, "per": "-"}, {"date": "20121010", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.95, "fluc_ratio": -1.22, "high_price": 1136.46, "last_price": 1126.45, "low_price": 1122.93, "month": "10", "start_price": 1136.21, "total_price": 29991014, "volume": 345771, "volume_price": 1177258, "year": "2012", "dividend_ratio": 0.46, "pbr": 1.45, "per": "-"}, {"date": "20121011", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.44, "fluc_ratio": -0.13, "high_price": 1134.37, "last_price": 1125.01, "low_price": 1117.25, "month": "10", "start_price": 1125.33, "total_price": 29953291, "volume": 330749, "volume_price": 1181393, "year": "2012", "dividend_ratio": 0.46, "pbr": 1.45, "per": "-"}, {"date": "20121012", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.8, "fluc_ratio": 0.69, "high_price": 1135.99, "last_price": 1132.81, "low_price": 1130.12, "month": "10", "start_price": 1130.3, "total_price": 30185091, "volume": 322184, "volume_price": 1056367, "year": "2012", "dividend_ratio": 0.45, "pbr": 1.46, "per": "-"}, {"date": "20121015", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -31.65, "fluc_ratio": -2.79, "high_price": 1139.2, "last_price": 1101.16, "low_price": 1086.62, "month": "10", "start_price": 1138.6, "total_price": 29343244, "volume": 428290, "volume_price": 1289166, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.41, "per": "-"}, {"date": "20121016", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.21, "fluc_ratio": 0.29, "high_price": 1109.15, "last_price": 1104.37, "low_price": 1084.31, "month": "10", "start_price": 1109.15, "total_price": 29432132, "volume": 364084, "volume_price": 1017082, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.42, "per": "-"}, {"date": "20121017", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.08, "fluc_ratio": 0.01, "high_price": 1117.79, "last_price": 1104.45, "low_price": 1104.45, "month": "10", "start_price": 1109.78, "total_price": 29436005, "volume": 274618, "volume_price": 882265, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.42, "per": "-"}, {"date": "20121018", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -24.79, "fluc_ratio": -2.24, "high_price": 1110.46, "last_price": 1079.66, "low_price": 1076.46, "month": "10", "start_price": 1109.54, "total_price": 28774829, "volume": 305660, "volume_price": 922250, "year": "2012", "dividend_ratio": 0.48, "pbr": 1.39, "per": "-"}, {"date": "20121019", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.92, "fluc_ratio": -0.18, "high_price": 1083.87, "last_price": 1077.74, "low_price": 1053.7, "month": "10", "start_price": 1077.6, "total_price": 28712490, "volume": 239729, "volume_price": 685890, "year": "2012", "dividend_ratio": 0.48, "pbr": 1.39, "per": "-"}, {"date": "20121022", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.01, "fluc_ratio": 0.74, "high_price": 1086.01, "last_price": 1085.75, "low_price": 1063.58, "month": "10", "start_price": 1064.6, "total_price": 28927382, "volume": 218795, "volume_price": 623329, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.4, "per": "-"}, {"date": "20121023", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.05, "fluc_ratio": 0, "high_price": 1096.97, "last_price": 1085.8, "low_price": 1085.78, "month": "10", "start_price": 1088.66, "total_price": 28929713, "volume": 271467, "volume_price": 741949, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.4, "per": "-"}, {"date": "20121024", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.08, "fluc_ratio": 0.19, "high_price": 1089.84, "last_price": 1087.88, "low_price": 1074.74, "month": "10", "start_price": 1075.13, "total_price": 28988386, "volume": 271708, "volume_price": 744839, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.4, "per": "-"}, {"date": "20121025", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.38, "fluc_ratio": -0.77, "high_price": 1099.17, "last_price": 1079.5, "low_price": 1079.47, "month": "10", "start_price": 1095.27, "total_price": 28775999, "volume": 253607, "volume_price": 773734, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.39, "per": "-"}, {"date": "20121026", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -23.26, "fluc_ratio": -2.15, "high_price": 1086.18, "last_price": 1056.24, "low_price": 1052.17, "month": "10", "start_price": 1085.25, "total_price": 28181637, "volume": 227504, "volume_price": 686159, "year": "2012", "dividend_ratio": 0.48, "pbr": 1.36, "per": "-"}, {"date": "20121029", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.5, "fluc_ratio": -2.13, "high_price": 1065.88, "last_price": 1033.74, "low_price": 1029.79, "month": "10", "start_price": 1061.95, "total_price": 27583257, "volume": 219123, "volume_price": 658744, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20121030", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.98, "fluc_ratio": 0.97, "high_price": 1046.94, "last_price": 1043.72, "low_price": 1034.26, "month": "10", "start_price": 1034.68, "total_price": 27865153, "volume": 214133, "volume_price": 576816, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.35, "per": "-"}, {"date": "20121031", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.19, "fluc_ratio": 1.84, "high_price": 1064.41, "last_price": 1062.91, "low_price": 1053.79, "month": "10", "start_price": 1053.79, "total_price": 28378809, "volume": 235520, "volume_price": 676847, "year": "2012", "dividend_ratio": 0.48, "pbr": 1.37, "per": "-"}, {"date": "20121101", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.82, "fluc_ratio": 0.27, "high_price": 1066.65, "last_price": 1065.73, "low_price": 1055.82, "month": "11", "start_price": 1066.65, "total_price": 28347665, "volume": 196698, "volume_price": 649019, "year": "2012", "dividend_ratio": 0.48, "pbr": 1.38, "per": "-"}, {"date": "20121102", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.26, "fluc_ratio": 0.68, "high_price": 1077.08, "last_price": 1072.99, "low_price": 1070.48, "month": "11", "start_price": 1077.08, "total_price": 28548163, "volume": 225111, "volume_price": 624498, "year": "2012", "dividend_ratio": 0.48, "pbr": 1.39, "per": "-"}, {"date": "20121105", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.14, "fluc_ratio": 0.39, "high_price": 1080.88, "last_price": 1077.13, "low_price": 1072.33, "month": "11", "start_price": 1073.29, "total_price": 28658180, "volume": 185141, "volume_price": 549944, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.39, "per": "-"}, {"date": "20121106", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.31, "fluc_ratio": 0.31, "high_price": 1082.9, "last_price": 1080.44, "low_price": 1078.53, "month": "11", "start_price": 1082.9, "total_price": 28939452, "volume": 240366, "volume_price": 711870, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.4, "per": "-"}, {"date": "20121107", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.24, "fluc_ratio": 0.21, "high_price": 1085.86, "last_price": 1082.68, "low_price": 1076.8, "month": "11", "start_price": 1085.86, "total_price": 29001781, "volume": 212570, "volume_price": 679359, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.4, "per": "-"}, {"date": "20121108", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.9, "fluc_ratio": -0.08, "high_price": 1081.81, "last_price": 1081.78, "low_price": 1068.72, "month": "11", "start_price": 1069.15, "total_price": 28978628, "volume": 198919, "volume_price": 625835, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.4, "per": "-"}, {"date": "20121109", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.2, "fluc_ratio": 0.11, "high_price": 1087.42, "last_price": 1082.98, "low_price": 1067.87, "month": "11", "start_price": 1079.41, "total_price": 29017991, "volume": 190259, "volume_price": 581473, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.4, "per": "-"}, {"date": "20121112", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.25, "fluc_ratio": 0.39, "high_price": 1091.51, "last_price": 1087.23, "low_price": 1084.31, "month": "11", "start_price": 1089.3, "total_price": 29132721, "volume": 188311, "volume_price": 552171, "year": "2012", "dividend_ratio": 0.46, "pbr": 1.41, "per": "-"}, {"date": "20121113", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.2, "fluc_ratio": -1.58, "high_price": 1092.41, "last_price": 1070.03, "low_price": 1066.98, "month": "11", "start_price": 1091.38, "total_price": 28680557, "volume": 242538, "volume_price": 689292, "year": "2012", "dividend_ratio": 0.47, "pbr": 1.39, "per": "-"}, {"date": "20121114", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -25.37, "fluc_ratio": -2.37, "high_price": 1075.21, "last_price": 1044.66, "low_price": 1043.74, "month": "11", "start_price": 1073.8, "total_price": 27999512, "volume": 224221, "volume_price": 651899, "year": "2012", "dividend_ratio": 0.48, "pbr": 1.35, "per": "-"}, {"date": "20121115", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -28.82, "fluc_ratio": -2.76, "high_price": 1035.86, "last_price": 1015.84, "low_price": 1015.72, "month": "11", "start_price": 1031.48, "total_price": 27311776, "volume": 207685, "volume_price": 636578, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.32, "per": "-"}, {"date": "20121116", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.9, "fluc_ratio": -1.76, "high_price": 1023.9, "last_price": 997.94, "low_price": 993, "month": "11", "start_price": 1018.28, "total_price": 26859060, "volume": 180262, "volume_price": 571707, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.3, "per": "-"}, {"date": "20121119", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.61, "fluc_ratio": 2.27, "high_price": 1021.07, "last_price": 1020.55, "low_price": 1004.5, "month": "11", "start_price": 1004.5, "total_price": 27468005, "volume": 179775, "volume_price": 487567, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.32, "per": "-"}, {"date": "20121120", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.95, "fluc_ratio": 0.78, "high_price": 1035.68, "last_price": 1028.5, "low_price": 1020.44, "month": "11", "start_price": 1032.13, "total_price": 27682499, "volume": 206757, "volume_price": 604108, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20121121", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.13, "fluc_ratio": -1.18, "high_price": 1036.44, "last_price": 1016.37, "low_price": 1016.35, "month": "11", "start_price": 1033.45, "total_price": 27357073, "volume": 212431, "volume_price": 642825, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.32, "per": "-"}, {"date": "20121122", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.67, "fluc_ratio": 0.66, "high_price": 1029.76, "last_price": 1023.04, "low_price": 1021.67, "month": "11", "start_price": 1023.81, "total_price": 27586367, "volume": 218579, "volume_price": 601341, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20121123", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.4, "fluc_ratio": 0.33, "high_price": 1031.29, "last_price": 1026.44, "low_price": 1016.02, "month": "11", "start_price": 1031, "total_price": 27697096, "volume": 183912, "volume_price": 517644, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20121126", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.22, "fluc_ratio": 0.41, "high_price": 1034.9, "last_price": 1030.66, "low_price": 1028.64, "month": "11", "start_price": 1034.9, "total_price": 27816949, "volume": 275582, "volume_price": 657026, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.34, "per": "-"}, {"date": "20121127", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.45, "fluc_ratio": -0.72, "high_price": 1032.24, "last_price": 1023.21, "low_price": 1021.24, "month": "11", "start_price": 1031.03, "total_price": 27633442, "volume": 262026, "volume_price": 649966, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20121128", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.2, "fluc_ratio": -0.12, "high_price": 1025.5, "last_price": 1022.01, "low_price": 1019.08, "month": "11", "start_price": 1024.95, "total_price": 27607273, "volume": 219818, "volume_price": 521337, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20121129", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.05, "fluc_ratio": 0, "high_price": 1031.94, "last_price": 1022.06, "low_price": 1017.84, "month": "11", "start_price": 1028.2, "total_price": 27608935, "volume": 214059, "volume_price": 594972, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20121130", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.9, "fluc_ratio": 0.68, "high_price": 1029.47, "last_price": 1028.96, "low_price": 1023.56, "month": "11", "start_price": 1026.93, "total_price": 27800590, "volume": 159321, "volume_price": 467823, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20121203", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.22, "fluc_ratio": -0.6, "high_price": 1033.62, "last_price": 1022.74, "low_price": 1022.74, "month": "12", "start_price": 1032.69, "total_price": 27693827, "volume": 162471, "volume_price": 476761, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20121204", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.87, "fluc_ratio": 0.28, "high_price": 1026.2, "last_price": 1025.61, "low_price": 1019.25, "month": "12", "start_price": 1023.18, "total_price": 27788382, "volume": 166485, "volume_price": 487587, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20121205", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.24, "fluc_ratio": -1.19, "high_price": 1031.22, "last_price": 1013.37, "low_price": 1011.28, "month": "12", "start_price": 1028.96, "total_price": 27440346, "volume": 211954, "volume_price": 612262, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.32, "per": "-"}, {"date": "20121206", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.48, "fluc_ratio": -1.13, "high_price": 1018.79, "last_price": 1001.89, "low_price": 999.58, "month": "12", "start_price": 1017.05, "total_price": 27138607, "volume": 186986, "volume_price": 559612, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.3, "per": "-"}, {"date": "20121207", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.22, "fluc_ratio": 0.22, "high_price": 1011.96, "last_price": 1004.11, "low_price": 987.95, "month": "12", "start_price": 1006.64, "total_price": 27222871, "volume": 169941, "volume_price": 517723, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.3, "per": "-"}, {"date": "20121210", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.68, "fluc_ratio": -0.27, "high_price": 1008.95, "last_price": 1001.43, "low_price": 997.74, "month": "12", "start_price": 1007.25, "total_price": 27151892, "volume": 147720, "volume_price": 421594, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.3, "per": "-"}, {"date": "20121211", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.85, "fluc_ratio": -2.18, "high_price": 1002.98, "last_price": 979.58, "low_price": 979.32, "month": "12", "start_price": 1001.75, "total_price": 26558575, "volume": 164400, "volume_price": 459062, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.27, "per": "-"}, {"date": "20121212", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.07, "fluc_ratio": 0.82, "high_price": 987.65, "last_price": 987.65, "low_price": 979.09, "month": "12", "start_price": 981.77, "total_price": 26792367, "volume": 163899, "volume_price": 433034, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.28, "per": "-"}, {"date": "20121213", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.76, "fluc_ratio": 0.89, "high_price": 998.19, "last_price": 996.41, "low_price": 992.05, "month": "12", "start_price": 992.05, "total_price": 27036996, "volume": 156928, "volume_price": 436824, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.29, "per": "-"}, {"date": "20121214", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.96, "fluc_ratio": 0.3, "high_price": 1001.7, "last_price": 999.37, "low_price": 995.01, "month": "12", "start_price": 995.37, "total_price": 27109874, "volume": 143097, "volume_price": 418555, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.3, "per": "-"}, {"date": "20121217", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.51, "fluc_ratio": -0.65, "high_price": 1003.76, "last_price": 992.86, "low_price": 992.86, "month": "12", "start_price": 1002.39, "total_price": 26992578, "volume": 150362, "volume_price": 423147, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.29, "per": "-"}, {"date": "20121218", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.29, "fluc_ratio": -0.83, "high_price": 998.3, "last_price": 984.57, "low_price": 982.31, "month": "12", "start_price": 996.05, "total_price": 26766054, "volume": 143841, "volume_price": 400886, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.28, "per": "-"}, {"date": "20121220", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.91, "fluc_ratio": -0.5, "high_price": 989.97, "last_price": 979.66, "low_price": 979.66, "month": "12", "start_price": 988.64, "total_price": 26661750, "volume": 177370, "volume_price": 438257, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.27, "per": "-"}, {"date": "20121221", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.99, "fluc_ratio": -0.71, "high_price": 983.26, "last_price": 972.67, "low_price": 970.82, "month": "12", "start_price": 981.25, "total_price": 26490601, "volume": 175461, "volume_price": 418167, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.26, "per": "-"}, {"date": "20121224", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.48, "fluc_ratio": 0.56, "high_price": 983.91, "last_price": 978.15, "low_price": 975.04, "month": "12", "start_price": 975.04, "total_price": 26625782, "volume": 139282, "volume_price": 386997, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.27, "per": "-"}, {"date": "20121226", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.64, "fluc_ratio": 0.07, "high_price": 987.29, "last_price": 978.79, "low_price": 978.79, "month": "12", "start_price": 982.21, "total_price": 26665455, "volume": 168073, "volume_price": 421645, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.27, "per": "-"}, {"date": "20121227", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.83, "fluc_ratio": 1.52, "high_price": 994.12, "last_price": 993.62, "low_price": 980.92, "month": "12", "start_price": 981.9, "total_price": 26976110, "volume": 191247, "volume_price": 495224, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.29, "per": "-"}, {"date": "20121228", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.85, "fluc_ratio": 0.99, "high_price": 1004.24, "last_price": 1003.47, "low_price": 996.54, "month": "12", "start_price": 997.65, "total_price": 27256547, "volume": 148394, "volume_price": 404841, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.31, "per": "-"}, {"date": "20130102", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.46, "fluc_ratio": 1.64, "high_price": 1020.63, "last_price": 1019.93, "low_price": 1012.33, "month": "01", "start_price": 1014.91, "total_price": 27704518, "volume": 182079, "volume_price": 479710, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20130103", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.5, "fluc_ratio": -0.05, "high_price": 1026.47, "last_price": 1019.43, "low_price": 1017.15, "month": "01", "start_price": 1025.54, "total_price": 27738776, "volume": 182643, "volume_price": 481856, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20130104", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.08, "fluc_ratio": 1.09, "high_price": 1030.54, "last_price": 1030.51, "low_price": 1019.93, "month": "01", "start_price": 1022.72, "total_price": 28048084, "volume": 189770, "volume_price": 550272, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.34, "per": "-"}, {"date": "20130107", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.22, "fluc_ratio": 0.99, "high_price": 1042.13, "last_price": 1040.73, "low_price": 1034.77, "month": "01", "start_price": 1038.02, "total_price": 28326968, "volume": 213889, "volume_price": 586878, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.35, "per": "-"}, {"date": "20130108", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.83, "fluc_ratio": 0.18, "high_price": 1046.15, "last_price": 1042.56, "low_price": 1041.22, "month": "01", "start_price": 1041.96, "total_price": 28379298, "volume": 209444, "volume_price": 532275, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.36, "per": "-"}, {"date": "20130109", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.88, "fluc_ratio": 0.28, "high_price": 1050.3, "last_price": 1045.44, "low_price": 1045.21, "month": "01", "start_price": 1047.04, "total_price": 28458298, "volume": 234436, "volume_price": 579823, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.36, "per": "-"}, {"date": "20130110", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.49, "fluc_ratio": 0.53, "high_price": 1051.18, "last_price": 1050.93, "low_price": 1046.27, "month": "01", "start_price": 1049.97, "total_price": 28614029, "volume": 196850, "volume_price": 540348, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.37, "per": "-"}, {"date": "20130111", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.4, "fluc_ratio": 0.04, "high_price": 1056.74, "last_price": 1051.33, "low_price": 1045.91, "month": "01", "start_price": 1055.22, "total_price": 28644954, "volume": 203682, "volume_price": 578345, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.37, "per": "-"}, {"date": "20130114", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.95, "fluc_ratio": 0.28, "high_price": 1057.34, "last_price": 1054.28, "low_price": 1052.71, "month": "01", "start_price": 1054.32, "total_price": 28726281, "volume": 196927, "volume_price": 530921, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.37, "per": "-"}, {"date": "20130115", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.44, "fluc_ratio": -0.99, "high_price": 1058.14, "last_price": 1043.84, "low_price": 1043.84, "month": "01", "start_price": 1057.41, "total_price": 28449278, "volume": 243669, "volume_price": 605629, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.36, "per": "-"}, {"date": "20130116", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.36, "fluc_ratio": 0.23, "high_price": 1052.83, "last_price": 1046.2, "low_price": 1045.49, "month": "01", "start_price": 1048.29, "total_price": 28518215, "volume": 232454, "volume_price": 592788, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.36, "per": "-"}, {"date": "20130117", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.13, "fluc_ratio": -0.68, "high_price": 1052.42, "last_price": 1039.07, "low_price": 1037.09, "month": "01", "start_price": 1051.66, "total_price": 28318050, "volume": 286691, "volume_price": 659641, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.35, "per": "-"}, {"date": "20130118", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.83, "fluc_ratio": 1.43, "high_price": 1053.94, "last_price": 1053.9, "low_price": 1047.26, "month": "01", "start_price": 1047.46, "total_price": 28731495, "volume": 257848, "volume_price": 545532, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.37, "per": "-"}, {"date": "20130121", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.72, "fluc_ratio": 1.02, "high_price": 1066.62, "last_price": 1064.62, "low_price": 1061.34, "month": "01", "start_price": 1062.64, "total_price": 29027223, "volume": 237971, "volume_price": 578358, "year": "2013", "dividend_ratio": 0.47, "pbr": 1.39, "per": "-"}, {"date": "20130122", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.56, "fluc_ratio": 0.15, "high_price": 1069.24, "last_price": 1066.18, "low_price": 1061.33, "month": "01", "start_price": 1068.84, "total_price": 29074794, "volume": 244981, "volume_price": 648232, "year": "2013", "dividend_ratio": 0.47, "pbr": 1.39, "per": "-"}, {"date": "20130123", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.08, "fluc_ratio": -0.95, "high_price": 1069.84, "last_price": 1056.1, "low_price": 1056.1, "month": "01", "start_price": 1069.61, "total_price": 28809326, "volume": 252005, "volume_price": 671431, "year": "2013", "dividend_ratio": 0.47, "pbr": 1.37, "per": "-"}, {"date": "20130124", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.82, "fluc_ratio": -0.93, "high_price": 1058.25, "last_price": 1046.28, "low_price": 1044.74, "month": "01", "start_price": 1058.25, "total_price": 28542445, "volume": 249356, "volume_price": 650729, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.36, "per": "-"}, {"date": "20130125", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.46, "fluc_ratio": -0.43, "high_price": 1052.51, "last_price": 1041.82, "low_price": 1028.97, "month": "01", "start_price": 1051.21, "total_price": 28455823, "volume": 214518, "volume_price": 536536, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.36, "per": "-"}, {"date": "20130128", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.61, "fluc_ratio": -0.35, "high_price": 1047.37, "last_price": 1038.21, "low_price": 1038.21, "month": "01", "start_price": 1045.78, "total_price": 28373380, "volume": 231787, "volume_price": 518127, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.35, "per": "-"}, {"date": "20130129", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.14, "fluc_ratio": -0.11, "high_price": 1043.39, "last_price": 1037.07, "low_price": 1035.18, "month": "01", "start_price": 1040.52, "total_price": 28340664, "volume": 240132, "volume_price": 536212, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.35, "per": "-"}, {"date": "20130130", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.89, "fluc_ratio": -0.38, "high_price": 1041.53, "last_price": 1033.18, "low_price": 1033.05, "month": "01", "start_price": 1041.11, "total_price": 28247714, "volume": 223275, "volume_price": 516125, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.34, "per": "-"}, {"date": "20130131", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.97, "fluc_ratio": -0.19, "high_price": 1036.01, "last_price": 1031.21, "low_price": 1029.73, "month": "01", "start_price": 1034.34, "total_price": 28185172, "volume": 176287, "volume_price": 442271, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.34, "per": "-"}, {"date": "20130201", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.44, "fluc_ratio": -0.53, "high_price": 1034.41, "last_price": 1025.77, "low_price": 1017.83, "month": "02", "start_price": 1034.25, "total_price": 28037941, "volume": 223055, "volume_price": 558769, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20130204", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.88, "fluc_ratio": -0.48, "high_price": 1031.24, "last_price": 1020.89, "low_price": 1020.89, "month": "02", "start_price": 1030.69, "total_price": 27909241, "volume": 237864, "volume_price": 492512, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20130205", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.72, "fluc_ratio": -0.85, "high_price": 1018.47, "last_price": 1012.17, "low_price": 1006.75, "month": "02", "start_price": 1016.81, "total_price": 27827513, "volume": 275165, "volume_price": 590350, "year": "2013", "dividend_ratio": 0.5, "pbr": 1.32, "per": "-"}, {"date": "20130206", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.41, "fluc_ratio": 0.83, "high_price": 1023.5, "last_price": 1020.58, "low_price": 1016.67, "month": "02", "start_price": 1016.87, "total_price": 28060139, "volume": 219356, "volume_price": 525618, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20130207", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.35, "fluc_ratio": 0.03, "high_price": 1025.94, "last_price": 1020.93, "low_price": 1017.67, "month": "02", "start_price": 1023.58, "total_price": 28072624, "volume": 208066, "volume_price": 529453, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20130208", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.18, "fluc_ratio": 0.7, "high_price": 1028.25, "last_price": 1028.11, "low_price": 1020.39, "month": "02", "start_price": 1021.61, "total_price": 28271053, "volume": 180001, "volume_price": 518803, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.34, "per": "-"}, {"date": "20130212", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.44, "fluc_ratio": -0.43, "high_price": 1032.48, "last_price": 1023.67, "low_price": 1018.27, "month": "02", "start_price": 1031.5, "total_price": 28195356, "volume": 219691, "volume_price": 551846, "year": "2013", "dividend_ratio": 0.49, "pbr": 1.33, "per": "-"}, {"date": "20130213", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.99, "fluc_ratio": 1.37, "high_price": 1037.66, "last_price": 1037.66, "low_price": 1028.92, "month": "02", "start_price": 1028.97, "total_price": 28574185, "volume": 248772, "volume_price": 669821, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.35, "per": "-"}, {"date": "20130214", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.12, "fluc_ratio": 0.98, "high_price": 1047.83, "last_price": 1047.78, "low_price": 1040.23, "month": "02", "start_price": 1040.82, "total_price": 28855557, "volume": 250363, "volume_price": 622155, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.36, "per": "-"}, {"date": "20130215", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.86, "fluc_ratio": 0.27, "high_price": 1052.37, "last_price": 1050.64, "low_price": 1048.37, "month": "02", "start_price": 1049.94, "total_price": 28933170, "volume": 242139, "volume_price": 641295, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.37, "per": "-"}, {"date": "20130218", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.32, "fluc_ratio": 0.6, "high_price": 1057.43, "last_price": 1056.96, "low_price": 1053.88, "month": "02", "start_price": 1055.69, "total_price": 29106643, "volume": 260456, "volume_price": 637274, "year": "2013", "dividend_ratio": 0.47, "pbr": 1.38, "per": "-"}, {"date": "20130219", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.39, "fluc_ratio": 0.32, "high_price": 1060.7, "last_price": 1060.35, "low_price": 1057.11, "month": "02", "start_price": 1059.05, "total_price": 29331253, "volume": 277853, "volume_price": 812346, "year": "2013", "dividend_ratio": 0.47, "pbr": 1.38, "per": "-"}, {"date": "20130220", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.47, "fluc_ratio": 0.8, "high_price": 1069.38, "last_price": 1068.82, "low_price": 1064.82, "month": "02", "start_price": 1065.26, "total_price": 29563401, "volume": 265855, "volume_price": 800153, "year": "2013", "dividend_ratio": 0.47, "pbr": 1.4, "per": "-"}, {"date": "20130221", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.51, "fluc_ratio": -0.14, "high_price": 1074.19, "last_price": 1067.31, "low_price": 1067.31, "month": "02", "start_price": 1069.15, "total_price": 29531090, "volume": 301637, "volume_price": 866946, "year": "2013", "dividend_ratio": 0.47, "pbr": 1.39, "per": "-"}, {"date": "20130222", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.18, "fluc_ratio": 0.3, "high_price": 1075.65, "last_price": 1070.49, "low_price": 1069.6, "month": "02", "start_price": 1071.73, "total_price": 29637467, "volume": 305917, "volume_price": 766339, "year": "2013", "dividend_ratio": 0.47, "pbr": 1.4, "per": "-"}, {"date": "20130225", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.85, "fluc_ratio": -0.64, "high_price": 1076.31, "last_price": 1063.64, "low_price": 1063.64, "month": "02", "start_price": 1076.15, "total_price": 29447061, "volume": 268296, "volume_price": 716664, "year": "2013", "dividend_ratio": 0.47, "pbr": 1.39, "per": "-"}, {"date": "20130226", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.8, "fluc_ratio": -0.17, "high_price": 1065.33, "last_price": 1061.84, "low_price": 1057.75, "month": "02", "start_price": 1060.27, "total_price": 29354343, "volume": 247146, "volume_price": 645853, "year": "2013", "dividend_ratio": 0.47, "pbr": 1.39, "per": "-"}, {"date": "20130227", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.31, "fluc_ratio": 0.97, "high_price": 1072.16, "last_price": 1072.15, "low_price": 1064.47, "month": "02", "start_price": 1067.9, "total_price": 29631902, "volume": 277217, "volume_price": 779330, "year": "2013", "dividend_ratio": 0.47, "pbr": 1.4, "per": "-"}, {"date": "20130228", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.07, "fluc_ratio": 0.57, "high_price": 1078.39, "last_price": 1078.22, "low_price": 1074.67, "month": "02", "start_price": 1078.17, "total_price": 29795617, "volume": 213003, "volume_price": 677243, "year": "2013", "dividend_ratio": 0.46, "pbr": 1.41, "per": "-"}, {"date": "20130304", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.42, "fluc_ratio": 0.04, "high_price": 1083.03, "last_price": 1078.64, "low_price": 1078.61, "month": "03", "start_price": 1082.65, "total_price": 29788612, "volume": 181384, "volume_price": 546529, "year": "2013", "dividend_ratio": 0.46, "pbr": 1.41, "per": "-"}, {"date": "20130305", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.48, "fluc_ratio": 1.25, "high_price": 1092.12, "last_price": 1092.12, "low_price": 1084.81, "month": "03", "start_price": 1084.99, "total_price": 30153557, "volume": 273772, "volume_price": 841474, "year": "2013", "dividend_ratio": 0.46, "pbr": 1.43, "per": "-"}, {"date": "20130306", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.78, "fluc_ratio": 0.44, "high_price": 1100.52, "last_price": 1096.9, "low_price": 1092.24, "month": "03", "start_price": 1099.83, "total_price": 30287609, "volume": 276904, "volume_price": 767838, "year": "2013", "dividend_ratio": 0.46, "pbr": 1.44, "per": "-"}, {"date": "20130307", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.41, "fluc_ratio": -0.68, "high_price": 1099.16, "last_price": 1089.49, "low_price": 1085.28, "month": "03", "start_price": 1099.09, "total_price": 30091678, "volume": 274104, "volume_price": 731312, "year": "2013", "dividend_ratio": 0.46, "pbr": 1.43, "per": "-"}, {"date": "20130308", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.08, "fluc_ratio": 0.1, "high_price": 1093.57, "last_price": 1090.57, "low_price": 1084.74, "month": "03", "start_price": 1092.22, "total_price": 30124767, "volume": 269369, "volume_price": 731064, "year": "2013", "dividend_ratio": 0.46, "pbr": 1.43, "per": "-"}, {"date": "20130311", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.28, "fluc_ratio": -0.85, "high_price": 1093.64, "last_price": 1081.29, "low_price": 1066.52, "month": "03", "start_price": 1093.59, "total_price": 29925469, "volume": 272550, "volume_price": 777389, "year": "2013", "dividend_ratio": 0.46, "pbr": 1.42, "per": "-"}, {"date": "20130312", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.56, "fluc_ratio": 0.79, "high_price": 1093.32, "last_price": 1089.85, "low_price": 1087.33, "month": "03", "start_price": 1087.33, "total_price": 30164235, "volume": 333170, "volume_price": 850533, "year": "2013", "dividend_ratio": 0.46, "pbr": 1.43, "per": "-"}, {"date": "20130313", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.37, "fluc_ratio": 1.14, "high_price": 1102.23, "last_price": 1102.22, "low_price": 1092.72, "month": "03", "start_price": 1094.09, "total_price": 30511464, "volume": 298192, "volume_price": 826937, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.44, "per": "-"}, {"date": "20130314", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.99, "fluc_ratio": 1, "high_price": 1113.3, "last_price": 1113.21, "low_price": 1099.17, "month": "03", "start_price": 1106.9, "total_price": 30849952, "volume": 318922, "volume_price": 850159, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.46, "per": "-"}, {"date": "20130315", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.15, "fluc_ratio": 0.1, "high_price": 1119.64, "last_price": 1114.36, "low_price": 1113.56, "month": "03", "start_price": 1119.02, "total_price": 30849819, "volume": 300172, "volume_price": 832441, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.46, "per": "-"}, {"date": "20130318", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -25.84, "fluc_ratio": -2.32, "high_price": 1115.11, "last_price": 1088.52, "low_price": 1088.52, "month": "03", "start_price": 1115.11, "total_price": 30217210, "volume": 275393, "volume_price": 715773, "year": "2013", "dividend_ratio": 0.46, "pbr": 1.43, "per": "-"}, {"date": "20130319", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.62, "fluc_ratio": 1.62, "high_price": 1106.14, "last_price": 1106.14, "low_price": 1095.11, "month": "03", "start_price": 1095.11, "total_price": 30697742, "volume": 299767, "volume_price": 687573, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.46, "per": "-"}, {"date": "20130320", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7, "fluc_ratio": -0.63, "high_price": 1110.14, "last_price": 1099.14, "low_price": 1092.58, "month": "03", "start_price": 1109.72, "total_price": 30497398, "volume": 285592, "volume_price": 812461, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.45, "per": "-"}, {"date": "20130321", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.2, "fluc_ratio": -0.11, "high_price": 1108.37, "last_price": 1097.94, "low_price": 1097.93, "month": "03", "start_price": 1105.38, "total_price": 30460299, "volume": 255175, "volume_price": 691367, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.45, "per": "-"}, {"date": "20130322", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.48, "fluc_ratio": 0.95, "high_price": 1110.84, "last_price": 1108.42, "low_price": 1099.5, "month": "03", "start_price": 1099.5, "total_price": 30964299, "volume": 191794, "volume_price": 602012, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.49, "per": "-"}, {"date": "20130325", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.15, "fluc_ratio": 0.19, "high_price": 1116.88, "last_price": 1110.57, "low_price": 1109.46, "month": "03", "start_price": 1115.46, "total_price": 31067417, "volume": 177208, "volume_price": 581413, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.5, "per": "-"}, {"date": "20130326", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.26, "fluc_ratio": -0.11, "high_price": 1116.13, "last_price": 1109.31, "low_price": 1107.44, "month": "03", "start_price": 1114.74, "total_price": 31007544, "volume": 183526, "volume_price": 594901, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.49, "per": "-"}, {"date": "20130327", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.02, "fluc_ratio": 0, "high_price": 1114.33, "last_price": 1109.33, "low_price": 1100.16, "month": "03", "start_price": 1114.04, "total_price": 31008620, "volume": 218750, "volume_price": 719884, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.49, "per": "-"}, {"date": "20130328", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.01, "fluc_ratio": 0.72, "high_price": 1118.07, "last_price": 1117.34, "low_price": 1113.01, "month": "03", "start_price": 1113.92, "total_price": 31235262, "volume": 202781, "volume_price": 625938, "year": "2013", "dividend_ratio": 0.44, "pbr": 1.51, "per": "-"}, {"date": "20130329", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.67, "fluc_ratio": 0.06, "high_price": 1124.45, "last_price": 1118.01, "low_price": 1117.54, "month": "03", "start_price": 1123.51, "total_price": 31266438, "volume": 189656, "volume_price": 669492, "year": "2013", "dividend_ratio": 0.44, "pbr": 1.51, "per": "-"}, {"date": "20130401", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.38, "fluc_ratio": 0.21, "high_price": 1124.25, "last_price": 1120.39, "low_price": 1117.24, "month": "04", "start_price": 1123.14, "total_price": 31332117, "volume": 188565, "volume_price": 595307, "year": "2013", "dividend_ratio": 0.44, "pbr": 1.51, "per": "-"}, {"date": "20130402", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.26, "fluc_ratio": 0.02, "high_price": 1130.78, "last_price": 1120.65, "low_price": 1112.61, "month": "04", "start_price": 1124.41, "total_price": 31294773, "volume": 253132, "volume_price": 761341, "year": "2013", "dividend_ratio": 0.44, "pbr": 1.51, "per": "-"}, {"date": "20130403", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.69, "fluc_ratio": 0.95, "high_price": 1131.34, "last_price": 1131.34, "low_price": 1122.22, "month": "04", "start_price": 1128.23, "total_price": 30811321, "volume": 233840, "volume_price": 733856, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.49, "per": "-"}, {"date": "20130404", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.09, "fluc_ratio": -0.72, "high_price": 1129.86, "last_price": 1123.25, "low_price": 1088.06, "month": "04", "start_price": 1126.95, "total_price": 30585541, "volume": 251712, "volume_price": 788146, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.48, "per": "-"}, {"date": "20130405", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.15, "fluc_ratio": -1.35, "high_price": 1128.49, "last_price": 1108.1, "low_price": 1098.49, "month": "04", "start_price": 1126.93, "total_price": 30216073, "volume": 188146, "volume_price": 674869, "year": "2013", "dividend_ratio": 0.46, "pbr": 1.46, "per": "-"}, {"date": "20130408", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -35.44, "fluc_ratio": -3.2, "high_price": 1108.98, "last_price": 1072.66, "low_price": 1072.63, "month": "04", "start_price": 1106.86, "total_price": 29248313, "volume": 214230, "volume_price": 739544, "year": "2013", "dividend_ratio": 0.47, "pbr": 1.41, "per": "-"}, {"date": "20130409", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.03, "fluc_ratio": -0.38, "high_price": 1084.24, "last_price": 1068.63, "low_price": 1046.17, "month": "04", "start_price": 1067.9, "total_price": 29140715, "volume": 248985, "volume_price": 701829, "year": "2013", "dividend_ratio": 0.48, "pbr": 1.41, "per": "-"}, {"date": "20130410", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.53, "fluc_ratio": 1.45, "high_price": 1084.16, "last_price": 1084.16, "low_price": 1068.75, "month": "04", "start_price": 1073.13, "total_price": 29574844, "volume": 207679, "volume_price": 625999, "year": "2013", "dividend_ratio": 0.47, "pbr": 1.43, "per": "-"}, {"date": "20130411", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 21.28, "fluc_ratio": 1.96, "high_price": 1106.37, "last_price": 1105.44, "low_price": 1087.23, "month": "04", "start_price": 1095.88, "total_price": 30166213, "volume": 199484, "volume_price": 655286, "year": "2013", "dividend_ratio": 0.46, "pbr": 1.46, "per": "-"}, {"date": "20130412", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.66, "fluc_ratio": 0.78, "high_price": 1122.64, "last_price": 1114.1, "low_price": 1112.06, "month": "04", "start_price": 1113.41, "total_price": 30381673, "volume": 232039, "volume_price": 759555, "year": "2013", "dividend_ratio": 0.46, "pbr": 1.47, "per": "-"}, {"date": "20130415", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.13, "fluc_ratio": 1.36, "high_price": 1131.09, "last_price": 1129.23, "low_price": 1116.37, "month": "04", "start_price": 1119.23, "total_price": 30741800, "volume": 228508, "volume_price": 708373, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.49, "per": "-"}, {"date": "20130416", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.7, "fluc_ratio": 0.77, "high_price": 1137.94, "last_price": 1137.93, "low_price": 1118.04, "month": "04", "start_price": 1118.51, "total_price": 30918499, "volume": 216010, "volume_price": 723789, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.5, "per": "-"}, {"date": "20130417", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.56, "fluc_ratio": -0.05, "high_price": 1148.83, "last_price": 1137.37, "low_price": 1135.32, "month": "04", "start_price": 1146.12, "total_price": 30906295, "volume": 210137, "volume_price": 747509, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.5, "per": "-"}, {"date": "20130418", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.56, "fluc_ratio": -0.75, "high_price": 1138.39, "last_price": 1128.81, "low_price": 1128.81, "month": "04", "start_price": 1134.47, "total_price": 30675778, "volume": 191042, "volume_price": 600908, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.49, "per": "-"}, {"date": "20130419", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.05, "fluc_ratio": -1.6, "high_price": 1130.99, "last_price": 1110.76, "low_price": 1109.09, "month": "04", "start_price": 1129.33, "total_price": 30175418, "volume": 214211, "volume_price": 641721, "year": "2013", "dividend_ratio": 0.46, "pbr": 1.47, "per": "-"}, {"date": "20130422", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.45, "fluc_ratio": 1.21, "high_price": 1125.04, "last_price": 1124.21, "low_price": 1113.01, "month": "04", "start_price": 1115.31, "total_price": 30538420, "volume": 172009, "volume_price": 565839, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.48, "per": "-"}, {"date": "20130423", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.37, "fluc_ratio": 0.83, "high_price": 1134.77, "last_price": 1133.58, "low_price": 1127.85, "month": "04", "start_price": 1129.43, "total_price": 30801077, "volume": 197642, "volume_price": 639271, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.5, "per": "-"}, {"date": "20130424", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.57, "fluc_ratio": 1.29, "high_price": 1148.86, "last_price": 1148.15, "low_price": 1141.13, "month": "04", "start_price": 1141.66, "total_price": 31201099, "volume": 207438, "volume_price": 687564, "year": "2013", "dividend_ratio": 0.44, "pbr": 1.52, "per": "-"}, {"date": "20130425", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.79, "fluc_ratio": -1.03, "high_price": 1151.09, "last_price": 1136.36, "low_price": 1135.67, "month": "04", "start_price": 1151.09, "total_price": 30721962, "volume": 255618, "volume_price": 818340, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.5, "per": "-"}, {"date": "20130426", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.52, "fluc_ratio": 0.84, "high_price": 1148.11, "last_price": 1145.88, "low_price": 1140.33, "month": "04", "start_price": 1142.61, "total_price": 30972727, "volume": 244800, "volume_price": 783257, "year": "2013", "dividend_ratio": 0.45, "pbr": 1.51, "per": "-"}, {"date": "20130429", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.5, "fluc_ratio": 0.65, "high_price": 1153.89, "last_price": 1153.38, "low_price": 1147.21, "month": "04", "start_price": 1152.29, "total_price": 31188174, "volume": 187615, "volume_price": 648184, "year": "2013", "dividend_ratio": 0.44, "pbr": 1.52, "per": "-"}, {"date": "20130430", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.98, "fluc_ratio": -0.61, "high_price": 1158.48, "last_price": 1146.4, "low_price": 1143.62, "month": "04", "start_price": 1158.48, "total_price": 31036714, "volume": 216309, "volume_price": 705762, "year": "2013", "dividend_ratio": 0.51, "pbr": 1.5, "per": 295.23}, {"date": "20130502", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.71, "fluc_ratio": 0.15, "high_price": 1152.1, "last_price": 1148.11, "low_price": 1145.03, "month": "05", "start_price": 1147.84, "total_price": 29369824, "volume": 221197, "volume_price": 647624, "year": "2013", "dividend_ratio": 0.55, "pbr": 1.36, "per": "-"}, {"date": "20130503", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.66, "fluc_ratio": 0.84, "high_price": 1157.77, "last_price": 1157.77, "low_price": 1146.97, "month": "05", "start_price": 1154.23, "total_price": 29619789, "volume": 256734, "volume_price": 737855, "year": "2013", "dividend_ratio": 0.54, "pbr": 1.37, "per": "-"}, {"date": "20130506", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.91, "fluc_ratio": 0.6, "high_price": 1166.71, "last_price": 1164.68, "low_price": 1161.83, "month": "05", "start_price": 1162.39, "total_price": 29878107, "volume": 239412, "volume_price": 633877, "year": "2013", "dividend_ratio": 0.54, "pbr": 1.37, "per": "-"}, {"date": "20130507", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.96, "fluc_ratio": 0.6, "high_price": 1175.02, "last_price": 1171.64, "low_price": 1168.03, "month": "05", "start_price": 1170.11, "total_price": 30061893, "volume": 278676, "volume_price": 756490, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.38, "per": "-"}, {"date": "20130508", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.68, "fluc_ratio": 0.74, "high_price": 1181.05, "last_price": 1180.32, "low_price": 1174.6, "month": "05", "start_price": 1176.46, "total_price": 30289069, "volume": 243572, "volume_price": 675040, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.39, "per": "-"}, {"date": "20130509", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.81, "fluc_ratio": -0.24, "high_price": 1188.04, "last_price": 1177.51, "low_price": 1176.07, "month": "05", "start_price": 1186.91, "total_price": 30215759, "volume": 247392, "volume_price": 689874, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.39, "per": "-"}, {"date": "20130510", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.55, "fluc_ratio": -0.39, "high_price": 1180.93, "last_price": 1172.96, "low_price": 1171.37, "month": "05", "start_price": 1180.92, "total_price": 30106002, "volume": 253402, "volume_price": 660584, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.38, "per": "-"}, {"date": "20130513", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.24, "fluc_ratio": -0.28, "high_price": 1178.93, "last_price": 1169.72, "low_price": 1169.72, "month": "05", "start_price": 1177.81, "total_price": 30067506, "volume": 257824, "volume_price": 689833, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.38, "per": "-"}, {"date": "20130514", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.42, "fluc_ratio": -1.06, "high_price": 1176.27, "last_price": 1157.3, "low_price": 1147.26, "month": "05", "start_price": 1173.83, "total_price": 29797269, "volume": 300900, "volume_price": 820003, "year": "2013", "dividend_ratio": 0.54, "pbr": 1.37, "per": "-"}, {"date": "20130515", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.68, "fluc_ratio": 1.1, "high_price": 1169.98, "last_price": 1169.98, "low_price": 1164.06, "month": "05", "start_price": 1164.31, "total_price": 30123758, "volume": 249770, "volume_price": 610003, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.38, "per": "-"}, {"date": "20130516", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.02, "fluc_ratio": -0.17, "high_price": 1175.32, "last_price": 1167.96, "low_price": 1167.02, "month": "05", "start_price": 1175.13, "total_price": 30018322, "volume": 251392, "volume_price": 690932, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.38, "per": "-"}, {"date": "20130520", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.35, "fluc_ratio": 0.03, "high_price": 1172.11, "last_price": 1168.31, "low_price": 1165.6, "month": "05", "start_price": 1171.58, "total_price": 30104269, "volume": 192153, "volume_price": 550676, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.38, "per": "-"}, {"date": "20130521", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.84, "fluc_ratio": 0.93, "high_price": 1179.71, "last_price": 1179.15, "low_price": 1172.86, "month": "05", "start_price": 1172.86, "total_price": 30381838, "volume": 196144, "volume_price": 648818, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.39, "per": "-"}, {"date": "20130522", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.98, "fluc_ratio": 0.42, "high_price": 1187.59, "last_price": 1184.13, "low_price": 1182.86, "month": "05", "start_price": 1185.02, "total_price": 30509120, "volume": 232549, "volume_price": 665949, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.4, "per": "-"}, {"date": "20130523", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.81, "fluc_ratio": -0.74, "high_price": 1188.71, "last_price": 1175.32, "low_price": 1175.2, "month": "05", "start_price": 1185.53, "total_price": 30286748, "volume": 270107, "volume_price": 693912, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.39, "per": "-"}, {"date": "20130524", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.03, "fluc_ratio": 0.6, "high_price": 1183.78, "last_price": 1182.35, "low_price": 1176.3, "month": "05", "start_price": 1179.75, "total_price": 30471349, "volume": 230367, "volume_price": 625172, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.4, "per": "-"}, {"date": "20130527", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.97, "fluc_ratio": 0.67, "high_price": 1193.04, "last_price": 1190.32, "low_price": 1186.12, "month": "05", "start_price": 1186.92, "total_price": 30679093, "volume": 207591, "volume_price": 561137, "year": "2013", "dividend_ratio": 0.52, "pbr": 1.41, "per": "-"}, {"date": "20130528", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.93, "fluc_ratio": 1, "high_price": 1202.25, "last_price": 1202.25, "low_price": 1194.07, "month": "05", "start_price": 1194.81, "total_price": 30959995, "volume": 272922, "volume_price": 706451, "year": "2013", "dividend_ratio": 0.52, "pbr": 1.42, "per": "-"}, {"date": "20130529", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.71, "fluc_ratio": -0.14, "high_price": 1208.27, "last_price": 1200.54, "low_price": 1200.54, "month": "05", "start_price": 1207.83, "total_price": 30917834, "volume": 270133, "volume_price": 680744, "year": "2013", "dividend_ratio": 0.52, "pbr": 1.42, "per": "-"}, {"date": "20130530", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.35, "fluc_ratio": -0.61, "high_price": 1206.07, "last_price": 1193.19, "low_price": 1191.41, "month": "05", "start_price": 1201.85, "total_price": 30709815, "volume": 229980, "volume_price": 626332, "year": "2013", "dividend_ratio": 0.52, "pbr": 1.41, "per": "-"}, {"date": "20130531", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.54, "fluc_ratio": -0.13, "high_price": 1199.39, "last_price": 1191.65, "low_price": 1180.57, "month": "05", "start_price": 1198.47, "total_price": 30699972, "volume": 255635, "volume_price": 650556, "year": "2013", "dividend_ratio": 0.52, "pbr": 1.41, "per": "-"}, {"date": "20130603", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.49, "fluc_ratio": -0.88, "high_price": 1194.91, "last_price": 1181.16, "low_price": 1181.02, "month": "06", "start_price": 1189.83, "total_price": 30500746, "volume": 233605, "volume_price": 604681, "year": "2013", "dividend_ratio": 0.53, "pbr": 1.4, "per": "-"}, {"date": "20130604", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -26.3, "fluc_ratio": -2.23, "high_price": 1181.16, "last_price": 1154.86, "low_price": 1151.17, "month": "06", "start_price": 1179.77, "total_price": 29836130, "volume": 294661, "volume_price": 666042, "year": "2013", "dividend_ratio": 0.54, "pbr": 1.37, "per": "-"}, {"date": "20130605", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -30.67, "fluc_ratio": -2.66, "high_price": 1148.01, "last_price": 1124.19, "low_price": 1124.19, "month": "06", "start_price": 1147.11, "total_price": 29061917, "volume": 237960, "volume_price": 552504, "year": "2013", "dividend_ratio": 0.55, "pbr": 1.33, "per": "-"}, {"date": "20130607", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -26.02, "fluc_ratio": -2.31, "high_price": 1126.53, "last_price": 1098.17, "low_price": 1089.22, "month": "06", "start_price": 1123.05, "total_price": 28394561, "volume": 202881, "volume_price": 549282, "year": "2013", "dividend_ratio": 0.57, "pbr": 1.3, "per": "-"}, {"date": "20130610", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.95, "fluc_ratio": 1.45, "high_price": 1115.66, "last_price": 1114.12, "low_price": 1098.11, "month": "06", "start_price": 1100.01, "total_price": 28808403, "volume": 371072, "volume_price": 562393, "year": "2013", "dividend_ratio": 0.56, "pbr": 1.32, "per": "-"}, {"date": "20130611", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.92, "fluc_ratio": -0.17, "high_price": 1114.6, "last_price": 1112.2, "low_price": 1103.1, "month": "06", "start_price": 1113.64, "total_price": 28758372, "volume": 569298, "volume_price": 929975, "year": "2013", "dividend_ratio": 0.56, "pbr": 1.32, "per": "-"}, {"date": "20130612", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.92, "fluc_ratio": -0.44, "high_price": 1116.86, "last_price": 1107.28, "low_price": 1104.18, "month": "06", "start_price": 1106.65, "total_price": 28690103, "volume": 318359, "volume_price": 610491, "year": "2013", "dividend_ratio": 0.56, "pbr": 1.31, "per": "-"}, {"date": "20130613", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.85, "fluc_ratio": -0.71, "high_price": 1112.86, "last_price": 1099.43, "low_price": 1091.69, "month": "06", "start_price": 1108.31, "total_price": 28492199, "volume": 421620, "volume_price": 574673, "year": "2013", "dividend_ratio": 0.56, "pbr": 1.3, "per": "-"}, {"date": "20130614", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.9, "fluc_ratio": -0.72, "high_price": 1110.61, "last_price": 1091.53, "low_price": 1087.55, "month": "06", "start_price": 1109.3, "total_price": 28752003, "volume": 372731, "volume_price": 544824, "year": "2013", "dividend_ratio": 0.59, "pbr": 1.28, "per": "-"}, {"date": "20130617", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.91, "fluc_ratio": -2.1, "high_price": 1096.49, "last_price": 1068.62, "low_price": 1060.93, "month": "06", "start_price": 1095.4, "total_price": 28312339, "volume": 294836, "volume_price": 529805, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.25, "per": "-"}, {"date": "20130618", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.46, "fluc_ratio": 1.17, "high_price": 1081.73, "last_price": 1081.08, "low_price": 1061.3, "month": "06", "start_price": 1073.78, "total_price": 28646020, "volume": 274905, "volume_price": 463619, "year": "2013", "dividend_ratio": 0.59, "pbr": 1.27, "per": "-"}, {"date": "20130619", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.14, "fluc_ratio": -0.11, "high_price": 1087.52, "last_price": 1079.94, "low_price": 1078.71, "month": "06", "start_price": 1086.51, "total_price": 28637603, "volume": 282332, "volume_price": 517748, "year": "2013", "dividend_ratio": 0.59, "pbr": 1.26, "per": "-"}, {"date": "20130620", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.76, "fluc_ratio": -1.46, "high_price": 1078.69, "last_price": 1064.18, "low_price": 1059.41, "month": "06", "start_price": 1070.97, "total_price": 28222873, "volume": 314242, "volume_price": 499639, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.25, "per": "-"}, {"date": "20130621", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.1, "fluc_ratio": -0.95, "high_price": 1054.29, "last_price": 1054.08, "low_price": 1030.81, "month": "06", "start_price": 1043.48, "total_price": 27945121, "volume": 282126, "volume_price": 473016, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.23, "per": "-"}, {"date": "20130624", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -20.58, "fluc_ratio": -1.95, "high_price": 1059.87, "last_price": 1033.5, "low_price": 1033.5, "month": "06", "start_price": 1058.84, "total_price": 27402214, "volume": 270294, "volume_price": 463543, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.21, "per": "-"}, {"date": "20130625", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -58.94, "fluc_ratio": -5.7, "high_price": 1032.75, "last_price": 974.56, "low_price": 970.84, "month": "06", "start_price": 1027.45, "total_price": 25750193, "volume": 338843, "volume_price": 594961, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.14, "per": "-"}, {"date": "20130626", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.37, "fluc_ratio": 2.3, "high_price": 1002.37, "last_price": 996.93, "low_price": 980.16, "month": "06", "start_price": 992.24, "total_price": 26343547, "volume": 231945, "volume_price": 432281, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.17, "per": "-"}, {"date": "20130627", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 38.59, "fluc_ratio": 3.87, "high_price": 1036.17, "last_price": 1035.52, "low_price": 1013.57, "month": "06", "start_price": 1013.57, "total_price": 27363282, "volume": 271569, "volume_price": 486382, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.21, "per": "-"}, {"date": "20130628", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.99, "fluc_ratio": 1.35, "high_price": 1050.16, "last_price": 1049.51, "low_price": 1042.49, "month": "06", "start_price": 1045.61, "total_price": 27724941, "volume": 257005, "volume_price": 468730, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.23, "per": "-"}, {"date": "20130701", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.5, "fluc_ratio": 1.38, "high_price": 1065.66, "last_price": 1064.01, "low_price": 1053.68, "month": "07", "start_price": 1054.07, "total_price": 28173666, "volume": 208322, "volume_price": 453906, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.25, "per": "-"}, {"date": "20130702", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.35, "fluc_ratio": -0.22, "high_price": 1069.26, "last_price": 1061.66, "low_price": 1058.87, "month": "07", "start_price": 1068.47, "total_price": 28112928, "volume": 210533, "volume_price": 524426, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.24, "per": "-"}, {"date": "20130703", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.4, "fluc_ratio": -0.98, "high_price": 1069.58, "last_price": 1051.26, "low_price": 1049.6, "month": "07", "start_price": 1065.86, "total_price": 27834076, "volume": 239679, "volume_price": 542686, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.23, "per": "-"}, {"date": "20130704", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.24, "fluc_ratio": 0.97, "high_price": 1062.69, "last_price": 1061.5, "low_price": 1046.38, "month": "07", "start_price": 1058.83, "total_price": 28102063, "volume": 249164, "volume_price": 563676, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.24, "per": "-"}, {"date": "20130705", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.04, "fluc_ratio": 0.38, "high_price": 1072.26, "last_price": 1065.54, "low_price": 1061.73, "month": "07", "start_price": 1068.8, "total_price": 28270461, "volume": 291212, "volume_price": 530723, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.25, "per": "-"}, {"date": "20130708", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.23, "fluc_ratio": -1.34, "high_price": 1071.71, "last_price": 1051.31, "low_price": 1049.13, "month": "07", "start_price": 1068.27, "total_price": 27913269, "volume": 208678, "volume_price": 460308, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.23, "per": "-"}, {"date": "20130709", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.59, "fluc_ratio": 0.53, "high_price": 1058.9, "last_price": 1056.9, "low_price": 1047.77, "month": "07", "start_price": 1056.88, "total_price": 28059405, "volume": 285675, "volume_price": 513760, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.24, "per": "-"}, {"date": "20130710", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.06, "fluc_ratio": -0.38, "high_price": 1063.78, "last_price": 1052.84, "low_price": 1051.75, "month": "07", "start_price": 1062.83, "total_price": 27882454, "volume": 294235, "volume_price": 574634, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.23, "per": "-"}, {"date": "20130711", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19, "fluc_ratio": 1.8, "high_price": 1072.05, "last_price": 1071.84, "low_price": 1059.04, "month": "07", "start_price": 1059.04, "total_price": 28388631, "volume": 237157, "volume_price": 509638, "year": "2013", "dividend_ratio": 0.59, "pbr": 1.25, "per": "-"}, {"date": "20130712", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.34, "fluc_ratio": 1.06, "high_price": 1083.21, "last_price": 1083.18, "low_price": 1075.04, "month": "07", "start_price": 1077.33, "total_price": 28687204, "volume": 290360, "volume_price": 539117, "year": "2013", "dividend_ratio": 0.59, "pbr": 1.27, "per": "-"}, {"date": "20130715", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.36, "fluc_ratio": 0.31, "high_price": 1089.3, "last_price": 1086.54, "low_price": 1080.52, "month": "07", "start_price": 1088.23, "total_price": 28773032, "volume": 239914, "volume_price": 518859, "year": "2013", "dividend_ratio": 0.59, "pbr": 1.27, "per": "-"}, {"date": "20130716", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.97, "fluc_ratio": 1.01, "high_price": 1097.92, "last_price": 1097.51, "low_price": 1089.81, "month": "07", "start_price": 1090.31, "total_price": 29087412, "volume": 200726, "volume_price": 604320, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.28, "per": "-"}, {"date": "20130717", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.36, "fluc_ratio": 0.4, "high_price": 1103.75, "last_price": 1101.87, "low_price": 1096.23, "month": "07", "start_price": 1100.19, "total_price": 29329125, "volume": 191208, "volume_price": 641956, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.29, "per": "-"}, {"date": "20130718", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.59, "fluc_ratio": -0.14, "high_price": 1105.54, "last_price": 1100.28, "low_price": 1099.41, "month": "07", "start_price": 1105.31, "total_price": 29289694, "volume": 188926, "volume_price": 585613, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.29, "per": "-"}, {"date": "20130719", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.7, "fluc_ratio": -0.06, "high_price": 1106.83, "last_price": 1099.58, "low_price": 1098.49, "month": "07", "start_price": 1105.64, "total_price": 29271308, "volume": 178837, "volume_price": 513573, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.29, "per": "-"}, {"date": "20130722", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.18, "fluc_ratio": -0.29, "high_price": 1103.53, "last_price": 1096.4, "low_price": 1096.4, "month": "07", "start_price": 1101.5, "total_price": 29253377, "volume": 204614, "volume_price": 537421, "year": "2013", "dividend_ratio": 0.59, "pbr": 1.28, "per": "-"}, {"date": "20130723", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.54, "fluc_ratio": 0.32, "high_price": 1103.94, "last_price": 1099.94, "low_price": 1098.55, "month": "07", "start_price": 1100.67, "total_price": 29352543, "volume": 175762, "volume_price": 484039, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.29, "per": "-"}, {"date": "20130724", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.11, "fluc_ratio": 0.19, "high_price": 1104.33, "last_price": 1102.05, "low_price": 1099.87, "month": "07", "start_price": 1103.58, "total_price": 29575580, "volume": 223520, "volume_price": 630261, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.29, "per": "-"}, {"date": "20130725", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.32, "fluc_ratio": -0.57, "high_price": 1105.39, "last_price": 1095.73, "low_price": 1095.73, "month": "07", "start_price": 1105.07, "total_price": 29409212, "volume": 221954, "volume_price": 604811, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.29, "per": "-"}, {"date": "20130726", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.32, "fluc_ratio": 0.21, "high_price": 1100.4, "last_price": 1098.05, "low_price": 1094.28, "month": "07", "start_price": 1099.17, "total_price": 29471344, "volume": 201342, "volume_price": 582789, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.29, "per": "-"}, {"date": "20130729", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.73, "fluc_ratio": -0.89, "high_price": 1103.64, "last_price": 1088.32, "low_price": 1088.32, "month": "07", "start_price": 1103.39, "total_price": 29152587, "volume": 215339, "volume_price": 550287, "year": "2013", "dividend_ratio": 0.59, "pbr": 1.28, "per": "-"}, {"date": "20130730", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.27, "fluc_ratio": 0.67, "high_price": 1095.63, "last_price": 1095.59, "low_price": 1090.02, "month": "07", "start_price": 1090.56, "total_price": 29353577, "volume": 217988, "volume_price": 614053, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.28, "per": "-"}, {"date": "20130731", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.35, "fluc_ratio": 0.67, "high_price": 1103.5, "last_price": 1102.94, "low_price": 1096.95, "month": "07", "start_price": 1099.54, "total_price": 29550549, "volume": 208787, "volume_price": 660082, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.29, "per": "-"}, {"date": "20130801", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.71, "fluc_ratio": 0.06, "high_price": 1108.19, "last_price": 1103.65, "low_price": 1099.38, "month": "08", "start_price": 1106.24, "total_price": 29570766, "volume": 178209, "volume_price": 686604, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.29, "per": "-"}, {"date": "20130802", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.12, "fluc_ratio": 0.37, "high_price": 1109.77, "last_price": 1107.77, "low_price": 1104.91, "month": "08", "start_price": 1109.02, "total_price": 29751942, "volume": 190642, "volume_price": 713085, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.3, "per": "-"}, {"date": "20130805", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.88, "fluc_ratio": 0.62, "high_price": 1115.12, "last_price": 1114.65, "low_price": 1109.01, "month": "08", "start_price": 1109.82, "total_price": 29936936, "volume": 179802, "volume_price": 609023, "year": "2013", "dividend_ratio": 0.57, "pbr": 1.31, "per": "-"}, {"date": "20130806", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.55, "fluc_ratio": -0.05, "high_price": 1118.16, "last_price": 1114.1, "low_price": 1108.18, "month": "08", "start_price": 1117.9, "total_price": 29923775, "volume": 182319, "volume_price": 555659, "year": "2013", "dividend_ratio": 0.57, "pbr": 1.31, "per": "-"}, {"date": "20130807", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.84, "fluc_ratio": -0.88, "high_price": 1114.44, "last_price": 1104.26, "low_price": 1104.26, "month": "08", "start_price": 1113.64, "total_price": 29660021, "volume": 204722, "volume_price": 620174, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.3, "per": "-"}, {"date": "20130808", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.22, "fluc_ratio": 0.11, "high_price": 1111.66, "last_price": 1105.48, "low_price": 1105.03, "month": "08", "start_price": 1108.94, "total_price": 29671601, "volume": 186841, "volume_price": 589131, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.3, "per": "-"}, {"date": "20130809", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.66, "fluc_ratio": 0.42, "high_price": 1110.92, "last_price": 1110.14, "low_price": 1106.02, "month": "08", "start_price": 1109.35, "total_price": 29798655, "volume": 223102, "volume_price": 576441, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.3, "per": "-"}, {"date": "20130812", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.3, "fluc_ratio": -0.57, "high_price": 1113.67, "last_price": 1103.84, "low_price": 1101.79, "month": "08", "start_price": 1111.94, "total_price": 29629915, "volume": 228122, "volume_price": 587401, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.3, "per": "-"}, {"date": "20130813", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.66, "fluc_ratio": -0.51, "high_price": 1106.67, "last_price": 1098.18, "low_price": 1095.74, "month": "08", "start_price": 1105.63, "total_price": 29479521, "volume": 306197, "volume_price": 657534, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.29, "per": "-"}, {"date": "20130814", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.8, "fluc_ratio": 0.16, "high_price": 1103.99, "last_price": 1099.98, "low_price": 1099.33, "month": "08", "start_price": 1100.36, "total_price": 29552185, "volume": 255783, "volume_price": 610957, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.29, "per": "-"}, {"date": "20130816", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.32, "fluc_ratio": -0.12, "high_price": 1100.02, "last_price": 1098.66, "low_price": 1090.46, "month": "08", "start_price": 1091.64, "total_price": 29519364, "volume": 233983, "volume_price": 567017, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.29, "per": "-"}, {"date": "20130819", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.06, "fluc_ratio": -0.1, "high_price": 1103.78, "last_price": 1097.6, "low_price": 1096.62, "month": "08", "start_price": 1102.96, "total_price": 29492664, "volume": 207940, "volume_price": 558997, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.29, "per": "-"}, {"date": "20130820", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -28.07, "fluc_ratio": -2.56, "high_price": 1098.93, "last_price": 1069.53, "low_price": 1069.53, "month": "08", "start_price": 1097.99, "total_price": 28737370, "volume": 316321, "volume_price": 729039, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.26, "per": "-"}, {"date": "20130821", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.59, "fluc_ratio": -1.46, "high_price": 1075.89, "last_price": 1053.94, "low_price": 1044.61, "month": "08", "start_price": 1074.07, "total_price": 28320053, "volume": 284437, "volume_price": 636918, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.24, "per": "-"}, {"date": "20130822", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -24.96, "fluc_ratio": -2.37, "high_price": 1043.98, "last_price": 1028.98, "low_price": 1022.4, "month": "08", "start_price": 1043.79, "total_price": 27652200, "volume": 273549, "volume_price": 633253, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.21, "per": "-"}, {"date": "20130823", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.51, "fluc_ratio": 1.9, "high_price": 1050.74, "last_price": 1048.49, "low_price": 1037.12, "month": "08", "start_price": 1037.12, "total_price": 28177298, "volume": 176620, "volume_price": 425324, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.23, "per": "-"}, {"date": "20130826", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.56, "fluc_ratio": 1.01, "high_price": 1061.32, "last_price": 1059.05, "low_price": 1054.37, "month": "08", "start_price": 1054.65, "total_price": 28461807, "volume": 185651, "volume_price": 437672, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.24, "per": "-"}, {"date": "20130827", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.47, "fluc_ratio": -1.37, "high_price": 1059.03, "last_price": 1044.58, "low_price": 1043.12, "month": "08", "start_price": 1058.74, "total_price": 28098215, "volume": 197574, "volume_price": 541299, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.23, "per": "-"}, {"date": "20130828", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.53, "fluc_ratio": -1.39, "high_price": 1036.55, "last_price": 1030.05, "low_price": 1024.82, "month": "08", "start_price": 1028.71, "total_price": 27707662, "volume": 209573, "volume_price": 522065, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.21, "per": "-"}, {"date": "20130829", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.57, "fluc_ratio": 0.83, "high_price": 1042.36, "last_price": 1038.62, "low_price": 1036.15, "month": "08", "start_price": 1036.15, "total_price": 27845168, "volume": 149473, "volume_price": 420738, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.22, "per": "-"}, {"date": "20130830", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.2, "fluc_ratio": -0.31, "high_price": 1045.37, "last_price": 1035.42, "low_price": 1034.08, "month": "08", "start_price": 1043.13, "total_price": 27762233, "volume": 170409, "volume_price": 445154, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.21, "per": "-"}, {"date": "20130902", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.38, "fluc_ratio": 1.1, "high_price": 1046.8, "last_price": 1046.8, "low_price": 1038.2, "month": "09", "start_price": 1038.28, "total_price": 28068398, "volume": 141406, "volume_price": 370482, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.23, "per": "-"}, {"date": "20130903", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.54, "fluc_ratio": 0.43, "high_price": 1056.59, "last_price": 1051.34, "low_price": 1050.86, "month": "09", "start_price": 1052.19, "total_price": 28191593, "volume": 138258, "volume_price": 386444, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.23, "per": "-"}, {"date": "20130904", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.6, "fluc_ratio": 0.15, "high_price": 1055.21, "last_price": 1052.94, "low_price": 1051.48, "month": "09", "start_price": 1054.68, "total_price": 28264500, "volume": 143076, "volume_price": 384705, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.23, "per": "-"}, {"date": "20130905", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.49, "fluc_ratio": 0.24, "high_price": 1058.75, "last_price": 1055.43, "low_price": 1054.18, "month": "09", "start_price": 1057.63, "total_price": 28335358, "volume": 143039, "volume_price": 393409, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.24, "per": "-"}, {"date": "20130906", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.93, "fluc_ratio": -0.56, "high_price": 1059.87, "last_price": 1049.5, "low_price": 1048.14, "month": "09", "start_price": 1059.05, "total_price": 28186146, "volume": 206887, "volume_price": 550380, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.23, "per": "-"}, {"date": "20130909", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.49, "fluc_ratio": -0.52, "high_price": 1057.19, "last_price": 1044.01, "low_price": 1043.93, "month": "09", "start_price": 1055.89, "total_price": 28045964, "volume": 169185, "volume_price": 445287, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.22, "per": "-"}, {"date": "20130910", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.27, "fluc_ratio": 0.03, "high_price": 1049.82, "last_price": 1044.28, "low_price": 1041.68, "month": "09", "start_price": 1049.57, "total_price": 28051988, "volume": 156096, "volume_price": 438195, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.22, "per": "-"}, {"date": "20130911", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.6, "fluc_ratio": 1.02, "high_price": 1055.26, "last_price": 1054.88, "low_price": 1050.64, "month": "09", "start_price": 1050.81, "total_price": 28337001, "volume": 135128, "volume_price": 391266, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.24, "per": "-"}, {"date": "20130912", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.89, "fluc_ratio": 0.18, "high_price": 1061.01, "last_price": 1056.77, "low_price": 1055.7, "month": "09", "start_price": 1059.16, "total_price": 28400258, "volume": 146156, "volume_price": 485615, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.24, "per": "-"}, {"date": "20130913", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.49, "fluc_ratio": 0.61, "high_price": 1064.13, "last_price": 1063.26, "low_price": 1059.74, "month": "09", "start_price": 1059.74, "total_price": 28578730, "volume": 128624, "volume_price": 435555, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.25, "per": "-"}, {"date": "20130916", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.17, "fluc_ratio": -0.96, "high_price": 1064.18, "last_price": 1053.09, "low_price": 1053.04, "month": "09", "start_price": 1063.67, "total_price": 28306849, "volume": 127730, "volume_price": 392033, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.24, "per": "-"}, {"date": "20130917", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.51, "fluc_ratio": 0.14, "high_price": 1057.36, "last_price": 1054.6, "low_price": 1051.62, "month": "09", "start_price": 1056.06, "total_price": 28349285, "volume": 120767, "volume_price": 327221, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.24, "per": "-"}, {"date": "20130923", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.27, "fluc_ratio": -0.22, "high_price": 1058.24, "last_price": 1052.33, "low_price": 1050.92, "month": "09", "start_price": 1056.99, "total_price": 28301211, "volume": 118040, "volume_price": 378356, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.23, "per": "-"}, {"date": "20130924", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.49, "fluc_ratio": -0.33, "high_price": 1055.88, "last_price": 1048.84, "low_price": 1046.39, "month": "09", "start_price": 1053.19, "total_price": 28276672, "volume": 166850, "volume_price": 538446, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.23, "per": "-"}, {"date": "20130925", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.05, "fluc_ratio": 0, "high_price": 1053.42, "last_price": 1048.79, "low_price": 1045.01, "month": "09", "start_price": 1052.3, "total_price": 28275060, "volume": 135532, "volume_price": 395584, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.23, "per": "-"}, {"date": "20130926", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.35, "fluc_ratio": 0.51, "high_price": 1055.43, "last_price": 1054.14, "low_price": 1049.28, "month": "09", "start_price": 1049.28, "total_price": 28420665, "volume": 114588, "volume_price": 332186, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.24, "per": "-"}, {"date": "20130927", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.65, "fluc_ratio": 0.82, "high_price": 1063.17, "last_price": 1062.79, "low_price": 1058.12, "month": "09", "start_price": 1059.96, "total_price": 28656112, "volume": 146552, "volume_price": 417004, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.25, "per": "-"}, {"date": "20130930", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.41, "fluc_ratio": -0.89, "high_price": 1063.34, "last_price": 1053.38, "low_price": 1053.38, "month": "09", "start_price": 1063.34, "total_price": 28408202, "volume": 154318, "volume_price": 440348, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.24, "per": "-"}, {"date": "20131001", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.53, "fluc_ratio": -1, "high_price": 1055.77, "last_price": 1042.85, "low_price": 1032.11, "month": "10", "start_price": 1051.64, "total_price": 28126051, "volume": 197996, "volume_price": 531397, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.23, "per": "-"}, {"date": "20131002", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.44, "fluc_ratio": 0.33, "high_price": 1050.37, "last_price": 1046.29, "low_price": 1045.19, "month": "10", "start_price": 1048.32, "total_price": 27902386, "volume": 142657, "volume_price": 424955, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.24, "per": "-"}, {"date": "20131004", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.37, "fluc_ratio": -0.42, "high_price": 1046.07, "last_price": 1041.92, "low_price": 1036.61, "month": "10", "start_price": 1044.51, "total_price": 27781586, "volume": 145070, "volume_price": 461654, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.24, "per": "-"}, {"date": "20131007", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.22, "fluc_ratio": -0.69, "high_price": 1047.05, "last_price": 1034.7, "low_price": 1034.7, "month": "10", "start_price": 1045.28, "total_price": 27591180, "volume": 151199, "volume_price": 401177, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.23, "per": "-"}, {"date": "20131008", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.86, "fluc_ratio": -0.28, "high_price": 1033.45, "last_price": 1031.84, "low_price": 1025.37, "month": "10", "start_price": 1032.28, "total_price": 27521304, "volume": 164498, "volume_price": 453434, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.23, "per": "-"}, {"date": "20131010", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.64, "fluc_ratio": 0.06, "high_price": 1036.43, "last_price": 1032.48, "low_price": 1032.16, "month": "10", "start_price": 1032.16, "total_price": 27539990, "volume": 136239, "volume_price": 387272, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.23, "per": "-"}, {"date": "20131011", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.76, "fluc_ratio": 0.65, "high_price": 1041.88, "last_price": 1039.24, "low_price": 1037.56, "month": "10", "start_price": 1041.61, "total_price": 27720850, "volume": 124475, "volume_price": 366606, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.23, "per": "-"}, {"date": "20131014", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.91, "fluc_ratio": -0.28, "high_price": 1044.25, "last_price": 1036.33, "low_price": 1036.3, "month": "10", "start_price": 1043.39, "total_price": 27644188, "volume": 148215, "volume_price": 441726, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.23, "per": "-"}, {"date": "20131015", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.09, "fluc_ratio": 0.39, "high_price": 1041.8, "last_price": 1040.42, "low_price": 1038.18, "month": "10", "start_price": 1040.66, "total_price": 27762663, "volume": 159508, "volume_price": 482584, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.24, "per": "-"}, {"date": "20131016", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.99, "fluc_ratio": -1.54, "high_price": 1044.33, "last_price": 1024.43, "low_price": 1022.31, "month": "10", "start_price": 1043.44, "total_price": 27290367, "volume": 215667, "volume_price": 564882, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.22, "per": "-"}, {"date": "20131017", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.19, "fluc_ratio": -0.41, "high_price": 1033.44, "last_price": 1020.24, "low_price": 1018.37, "month": "10", "start_price": 1032.61, "total_price": 27198264, "volume": 171267, "volume_price": 489994, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.21, "per": "-"}, {"date": "20131018", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.01, "fluc_ratio": 0.88, "high_price": 1029.25, "last_price": 1029.25, "low_price": 1022.2, "month": "10", "start_price": 1023.48, "total_price": 27495439, "volume": 146113, "volume_price": 458042, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.22, "per": "-"}, {"date": "20131021", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.16, "fluc_ratio": 0.4, "high_price": 1034.59, "last_price": 1033.41, "low_price": 1030.95, "month": "10", "start_price": 1033.24, "total_price": 27611986, "volume": 144628, "volume_price": 427979, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.23, "per": "-"}, {"date": "20131022", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.19, "fluc_ratio": 0.41, "high_price": 1037.62, "last_price": 1037.6, "low_price": 1032.39, "month": "10", "start_price": 1035.17, "total_price": 27727092, "volume": 147747, "volume_price": 389507, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.23, "per": "-"}, {"date": "20131023", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.9, "fluc_ratio": -1.05, "high_price": 1041.85, "last_price": 1026.7, "low_price": 1026.62, "month": "10", "start_price": 1041.85, "total_price": 27435362, "volume": 175334, "volume_price": 459762, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.22, "per": "-"}, {"date": "20131024", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.64, "fluc_ratio": 0.74, "high_price": 1034.35, "last_price": 1034.34, "low_price": 1026.66, "month": "10", "start_price": 1029.24, "total_price": 27645202, "volume": 156321, "volume_price": 396257, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.23, "per": "-"}, {"date": "20131025", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.13, "fluc_ratio": 0.69, "high_price": 1042.13, "last_price": 1041.47, "low_price": 1035.67, "month": "10", "start_price": 1039.2, "total_price": 27842776, "volume": 155622, "volume_price": 427941, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.24, "per": "-"}, {"date": "20131028", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.09, "fluc_ratio": -0.2, "high_price": 1046.07, "last_price": 1039.38, "low_price": 1038.41, "month": "10", "start_price": 1045.09, "total_price": 27786317, "volume": 147043, "volume_price": 391547, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.24, "per": "-"}, {"date": "20131029", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.55, "fluc_ratio": -0.44, "high_price": 1041.67, "last_price": 1034.83, "low_price": 1034.74, "month": "10", "start_price": 1040.35, "total_price": 27679511, "volume": 160606, "volume_price": 440955, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.23, "per": "-"}, {"date": "20131030", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.06, "fluc_ratio": 0.2, "high_price": 1039.64, "last_price": 1036.89, "low_price": 1036.07, "month": "10", "start_price": 1039.34, "total_price": 27735128, "volume": 154526, "volume_price": 407166, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.23, "per": "-"}, {"date": "20131031", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.05, "fluc_ratio": -0.97, "high_price": 1039.14, "last_price": 1026.84, "low_price": 1026.84, "month": "10", "start_price": 1039.08, "total_price": 27512939, "volume": 138076, "volume_price": 378784, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.22, "per": "-"}, {"date": "20131101", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.77, "fluc_ratio": 0.27, "high_price": 1032.13, "last_price": 1029.61, "low_price": 1027.74, "month": "11", "start_price": 1029.92, "total_price": 27637071, "volume": 190555, "volume_price": 393630, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.23, "per": "-"}, {"date": "20131104", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.44, "fluc_ratio": 0.04, "high_price": 1033.6, "last_price": 1030.05, "low_price": 1030.05, "month": "11", "start_price": 1033.3, "total_price": 27648894, "volume": 139328, "volume_price": 365537, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.23, "per": "-"}, {"date": "20131105", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.15, "fluc_ratio": -0.69, "high_price": 1034.14, "last_price": 1022.9, "low_price": 1020.84, "month": "11", "start_price": 1033.12, "total_price": 27595412, "volume": 149376, "volume_price": 401864, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.22, "per": "-"}, {"date": "20131106", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.96, "fluc_ratio": -0.19, "high_price": 1025.87, "last_price": 1020.94, "low_price": 1020.15, "month": "11", "start_price": 1023.42, "total_price": 27550050, "volume": 148274, "volume_price": 362972, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.22, "per": "-"}, {"date": "20131107", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.21, "fluc_ratio": -0.9, "high_price": 1025.26, "last_price": 1011.73, "low_price": 1011.25, "month": "11", "start_price": 1024.71, "total_price": 27302055, "volume": 148818, "volume_price": 408237, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.21, "per": "-"}, {"date": "20131108", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.47, "fluc_ratio": -1.03, "high_price": 1010.42, "last_price": 1001.26, "low_price": 1000.1, "month": "11", "start_price": 1005.85, "total_price": 27000174, "volume": 120825, "volume_price": 331701, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.19, "per": "-"}, {"date": "20131111", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -27.44, "fluc_ratio": -2.74, "high_price": 1006.08, "last_price": 973.82, "low_price": 973.39, "month": "11", "start_price": 1005.18, "total_price": 26316766, "volume": 142188, "volume_price": 367060, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.16, "per": "-"}, {"date": "20131112", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.74, "fluc_ratio": 1.51, "high_price": 988.57, "last_price": 988.56, "low_price": 976.12, "month": "11", "start_price": 976.12, "total_price": 26734288, "volume": 112953, "volume_price": 290414, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.18, "per": "-"}, {"date": "20131113", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.45, "fluc_ratio": -1.06, "high_price": 993.15, "last_price": 978.11, "low_price": 977.04, "month": "11", "start_price": 991.2, "total_price": 26451998, "volume": 127911, "volume_price": 307161, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.16, "per": "-"}, {"date": "20131114", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.87, "fluc_ratio": 0.8, "high_price": 986.06, "last_price": 985.98, "low_price": 977.3, "month": "11", "start_price": 983.49, "total_price": 26668457, "volume": 112782, "volume_price": 326441, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.17, "per": "-"}, {"date": "20131115", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.48, "fluc_ratio": 0.35, "high_price": 993.01, "last_price": 989.46, "low_price": 987.58, "month": "11", "start_price": 989.24, "total_price": 26798946, "volume": 154838, "volume_price": 355183, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.18, "per": "-"}, {"date": "20131118", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.29, "fluc_ratio": -0.64, "high_price": 994.83, "last_price": 983.17, "low_price": 981.76, "month": "11", "start_price": 994.69, "total_price": 26727208, "volume": 147256, "volume_price": 357782, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.17, "per": "-"}, {"date": "20131119", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.64, "fluc_ratio": -1.18, "high_price": 984.41, "last_price": 971.53, "low_price": 968.67, "month": "11", "start_price": 982.92, "total_price": 26579008, "volume": 156178, "volume_price": 414069, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.16, "per": "-"}, {"date": "20131120", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.58, "fluc_ratio": -0.47, "high_price": 974.26, "last_price": 966.95, "low_price": 965.26, "month": "11", "start_price": 973.09, "total_price": 26455202, "volume": 124379, "volume_price": 310210, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.16, "per": "-"}, {"date": "20131121", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.6, "fluc_ratio": -0.79, "high_price": 968.99, "last_price": 959.35, "low_price": 958.32, "month": "11", "start_price": 968.13, "total_price": 26248016, "volume": 131915, "volume_price": 311627, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.15, "per": "-"}, {"date": "20131122", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.59, "fluc_ratio": 0.48, "high_price": 966.14, "last_price": 963.94, "low_price": 961.2, "month": "11", "start_price": 964.9, "total_price": 26388779, "volume": 147557, "volume_price": 367626, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.15, "per": "-"}, {"date": "20131125", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.16, "fluc_ratio": 0.43, "high_price": 969.61, "last_price": 968.1, "low_price": 967.34, "month": "11", "start_price": 968.05, "total_price": 26549786, "volume": 109227, "volume_price": 272888, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.16, "per": "-"}, {"date": "20131126", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.6, "fluc_ratio": 0.68, "high_price": 974.91, "last_price": 974.7, "low_price": 967.54, "month": "11", "start_price": 970.48, "total_price": 26775590, "volume": 144260, "volume_price": 336429, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.16, "per": "-"}, {"date": "20131127", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.07, "fluc_ratio": 0.73, "high_price": 982.7, "last_price": 981.77, "low_price": 977.54, "month": "11", "start_price": 977.97, "total_price": 27052845, "volume": 169334, "volume_price": 365298, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.17, "per": "-"}, {"date": "20131128", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.6, "fluc_ratio": 0.88, "high_price": 990.47, "last_price": 990.37, "low_price": 986, "month": "11", "start_price": 987.57, "total_price": 27293149, "volume": 153685, "volume_price": 401661, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.18, "per": "-"}, {"date": "20131129", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.87, "fluc_ratio": -0.19, "high_price": 994.16, "last_price": 988.5, "low_price": 985.42, "month": "11", "start_price": 993.25, "total_price": 27338063, "volume": 134640, "volume_price": 355079, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.18, "per": "-"}, {"date": "20131202", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.88, "fluc_ratio": -0.9, "high_price": 992.29, "last_price": 979.62, "low_price": 979.32, "month": "12", "start_price": 991.07, "total_price": 27092748, "volume": 151765, "volume_price": 374306, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.17, "per": "-"}, {"date": "20131203", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.26, "fluc_ratio": -0.43, "high_price": 981.05, "last_price": 975.36, "low_price": 972.43, "month": "12", "start_price": 979.6, "total_price": 27109348, "volume": 176016, "volume_price": 528576, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.17, "per": "-"}, {"date": "20131204", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.59, "fluc_ratio": -0.37, "high_price": 979.42, "last_price": 971.77, "low_price": 970.1, "month": "12", "start_price": 976.11, "total_price": 27085958, "volume": 162853, "volume_price": 556751, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.16, "per": "-"}, {"date": "20131205", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.66, "fluc_ratio": 0.07, "high_price": 976.11, "last_price": 972.43, "low_price": 969.94, "month": "12", "start_price": 973.99, "total_price": 27104079, "volume": 142595, "volume_price": 406419, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.16, "per": "-"}, {"date": "20131206", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.67, "fluc_ratio": -0.17, "high_price": 975.23, "last_price": 970.76, "low_price": 969.78, "month": "12", "start_price": 972.42, "total_price": 27202397, "volume": 184773, "volume_price": 381016, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.16, "per": "-"}, {"date": "20131209", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.93, "fluc_ratio": -0.51, "high_price": 976.23, "last_price": 965.83, "low_price": 965.56, "month": "12", "start_price": 974.89, "total_price": 27064787, "volume": 155090, "volume_price": 371914, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.16, "per": "-"}, {"date": "20131210", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.33, "fluc_ratio": -1.28, "high_price": 967.45, "last_price": 953.5, "low_price": 951.11, "month": "12", "start_price": 967.31, "total_price": 26755778, "volume": 161764, "volume_price": 386414, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.14, "per": "-"}, {"date": "20131211", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.36, "fluc_ratio": -0.77, "high_price": 960.45, "last_price": 946.14, "low_price": 946.14, "month": "12", "start_price": 954.18, "total_price": 26549485, "volume": 146921, "volume_price": 353455, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.13, "per": "-"}, {"date": "20131212", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.9, "fluc_ratio": 0.1, "high_price": 948.38, "last_price": 947.04, "low_price": 942.63, "month": "12", "start_price": 942.96, "total_price": 26575103, "volume": 140839, "volume_price": 330093, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.14, "per": "-"}, {"date": "20131213", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.37, "fluc_ratio": 0.04, "high_price": 948.34, "last_price": 947.41, "low_price": 938.95, "month": "12", "start_price": 947.91, "total_price": 26586010, "volume": 146027, "volume_price": 331693, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.14, "per": "-"}, {"date": "20131216", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.23, "fluc_ratio": -1.29, "high_price": 950.52, "last_price": 935.18, "low_price": 935.18, "month": "12", "start_price": 949.9, "total_price": 26274927, "volume": 151999, "volume_price": 329759, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.12, "per": "-"}, {"date": "20131217", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.01, "fluc_ratio": -0.11, "high_price": 941.67, "last_price": 934.17, "low_price": 933.85, "month": "12", "start_price": 939.2, "total_price": 26246231, "volume": 162037, "volume_price": 330402, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.12, "per": "-"}, {"date": "20131218", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.52, "fluc_ratio": -0.59, "high_price": 938.44, "last_price": 928.65, "low_price": 928.56, "month": "12", "start_price": 935.88, "total_price": 26092765, "volume": 173641, "volume_price": 333213, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.11, "per": "-"}, {"date": "20131219", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.49, "fluc_ratio": 0.05, "high_price": 935.96, "last_price": 929.14, "low_price": 927.68, "month": "12", "start_price": 934.06, "total_price": 26106730, "volume": 161589, "volume_price": 316037, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.11, "per": "-"}, {"date": "20131220", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.22, "fluc_ratio": 0.45, "high_price": 933.94, "last_price": 933.36, "low_price": 929.95, "month": "12", "start_price": 930, "total_price": 26226472, "volume": 152720, "volume_price": 305720, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.12, "per": "-"}, {"date": "20131223", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.05, "fluc_ratio": 0.01, "high_price": 937.21, "last_price": 933.41, "low_price": 933.31, "month": "12", "start_price": 935.94, "total_price": 26330633, "volume": 135673, "volume_price": 255715, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.12, "per": "-"}, {"date": "20131224", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.5, "fluc_ratio": 0.27, "high_price": 937.08, "last_price": 935.91, "low_price": 933.07, "month": "12", "start_price": 936.07, "total_price": 26434258, "volume": 140141, "volume_price": 260082, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.13, "per": "-"}, {"date": "20131226", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.52, "fluc_ratio": -0.38, "high_price": 939.6, "last_price": 932.39, "low_price": 932.39, "month": "12", "start_price": 939.21, "total_price": 26343931, "volume": 162183, "volume_price": 345001, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.12, "per": "-"}, {"date": "20131227", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.48, "fluc_ratio": 0.8, "high_price": 940.26, "last_price": 939.87, "low_price": 932, "month": "12", "start_price": 933.76, "total_price": 26470453, "volume": 157339, "volume_price": 256739, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.13, "per": "-"}, {"date": "20131230", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.44, "fluc_ratio": 0.58, "high_price": 945.75, "last_price": 945.31, "low_price": 941.1, "month": "12", "start_price": 942.31, "total_price": 26722653, "volume": 127961, "volume_price": 234843, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.14, "per": "-"}, {"date": "20140102", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.95, "fluc_ratio": -0.52, "high_price": 951.01, "last_price": 940.36, "low_price": 939.4, "month": "01", "start_price": 949.27, "total_price": 26579823, "volume": 141575, "volume_price": 291204, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.13, "per": "-"}, {"date": "20140103", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.94, "fluc_ratio": 0.31, "high_price": 943.33, "last_price": 943.3, "low_price": 936.06, "month": "01", "start_price": 939.73, "total_price": 26674645, "volume": 181538, "volume_price": 439727, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.13, "per": "-"}, {"date": "20140106", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.77, "fluc_ratio": 0.72, "high_price": 950.44, "last_price": 950.07, "low_price": 945.12, "month": "01", "start_price": 946.88, "total_price": 26880927, "volume": 162169, "volume_price": 394247, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.14, "per": "-"}, {"date": "20140107", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.43, "fluc_ratio": 0.99, "high_price": 959.5, "last_price": 959.5, "low_price": 951.93, "month": "01", "start_price": 952.02, "total_price": 27148576, "volume": 204036, "volume_price": 414114, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.15, "per": "-"}, {"date": "20140108", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.06, "fluc_ratio": 0.11, "high_price": 964.02, "last_price": 960.56, "low_price": 959.92, "month": "01", "start_price": 962.82, "total_price": 27182483, "volume": 212189, "volume_price": 418887, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.15, "per": "-"}, {"date": "20140109", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.19, "fluc_ratio": 0.85, "high_price": 969.79, "last_price": 968.75, "low_price": 963.72, "month": "01", "start_price": 963.78, "total_price": 27425011, "volume": 222598, "volume_price": 414867, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.16, "per": "-"}, {"date": "20140110", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.18, "fluc_ratio": 0.23, "high_price": 972.95, "last_price": 970.93, "low_price": 963.51, "month": "01", "start_price": 972.07, "total_price": 27489281, "volume": 244951, "volume_price": 477666, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.17, "per": "-"}, {"date": "20140113", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.45, "fluc_ratio": 1.08, "high_price": 981.75, "last_price": 981.38, "low_price": 973.59, "month": "01", "start_price": 973.76, "total_price": 27832980, "volume": 230212, "volume_price": 490827, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.18, "per": "-"}, {"date": "20140114", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.5, "fluc_ratio": 0.25, "high_price": 987.73, "last_price": 983.88, "low_price": 979.66, "month": "01", "start_price": 980.54, "total_price": 27907485, "volume": 250980, "volume_price": 536844, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.18, "per": "-"}, {"date": "20140115", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.42, "fluc_ratio": 0.75, "high_price": 991.52, "last_price": 991.3, "low_price": 986.8, "month": "01", "start_price": 989.78, "total_price": 28120024, "volume": 225207, "volume_price": 541119, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.19, "per": "-"}, {"date": "20140116", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.5, "fluc_ratio": 0.55, "high_price": 997.46, "last_price": 996.8, "low_price": 994.65, "month": "01", "start_price": 995.45, "total_price": 28277269, "volume": 218674, "volume_price": 536343, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.2, "per": "-"}, {"date": "20140117", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.65, "fluc_ratio": -0.07, "high_price": 1000.32, "last_price": 996.15, "low_price": 991.01, "month": "01", "start_price": 999.6, "total_price": 28263542, "volume": 216434, "volume_price": 546741, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.2, "per": "-"}, {"date": "20140120", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.81, "fluc_ratio": 0.28, "high_price": 1000.49, "last_price": 998.96, "low_price": 996.24, "month": "01", "start_price": 1000.26, "total_price": 28356554, "volume": 204556, "volume_price": 510119, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.2, "per": "-"}, {"date": "20140121", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.42, "fluc_ratio": -0.34, "high_price": 1001.01, "last_price": 995.54, "low_price": 994.6, "month": "01", "start_price": 1000.9, "total_price": 28259879, "volume": 230574, "volume_price": 646745, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.2, "per": "-"}, {"date": "20140122", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.13, "fluc_ratio": 0.41, "high_price": 1000.89, "last_price": 999.67, "low_price": 996.96, "month": "01", "start_price": 998.1, "total_price": 28375881, "volume": 243688, "volume_price": 686337, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.2, "per": "-"}, {"date": "20140123", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.16, "fluc_ratio": -0.22, "high_price": 1005.62, "last_price": 997.51, "low_price": 997.51, "month": "01", "start_price": 1004.44, "total_price": 28289962, "volume": 252112, "volume_price": 689678, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.2, "per": "-"}, {"date": "20140124", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.08, "fluc_ratio": -0.21, "high_price": 1002.1, "last_price": 995.43, "low_price": 989.08, "month": "01", "start_price": 996.63, "total_price": 28254241, "volume": 185923, "volume_price": 600916, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.2, "per": "-"}, {"date": "20140127", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -20.07, "fluc_ratio": -2.02, "high_price": 981.27, "last_price": 975.36, "low_price": 975.36, "month": "01", "start_price": 979.13, "total_price": 27690888, "volume": 191597, "volume_price": 458316, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.17, "per": "-"}, {"date": "20140128", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.94, "fluc_ratio": 0.2, "high_price": 979.58, "last_price": 977.3, "low_price": 970.51, "month": "01", "start_price": 977.21, "total_price": 27746100, "volume": 189539, "volume_price": 679402, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.18, "per": "-"}, {"date": "20140129", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.28, "fluc_ratio": 1.46, "high_price": 991.58, "last_price": 991.58, "low_price": 982.97, "month": "01", "start_price": 982.99, "total_price": 28153167, "volume": 181754, "volume_price": 612935, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.19, "per": "-"}, {"date": "20140203", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.17, "fluc_ratio": -0.52, "high_price": 991.44, "last_price": 986.41, "low_price": 983.15, "month": "02", "start_price": 989.14, "total_price": 28008330, "volume": 187626, "volume_price": 585192, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.19, "per": "-"}, {"date": "20140204", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.2, "fluc_ratio": -0.93, "high_price": 977.71, "last_price": 977.21, "low_price": 969.61, "month": "02", "start_price": 973.47, "total_price": 27845421, "volume": 206796, "volume_price": 680460, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.18, "per": "-"}, {"date": "20140205", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.41, "fluc_ratio": -0.14, "high_price": 986.72, "last_price": 975.8, "low_price": 975.8, "month": "02", "start_price": 985.55, "total_price": 27808560, "volume": 194057, "volume_price": 634508, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.18, "per": "-"}, {"date": "20140206", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.18, "fluc_ratio": 0.63, "high_price": 985.23, "last_price": 981.98, "low_price": 979.56, "month": "02", "start_price": 981.47, "total_price": 28558684, "volume": 216291, "volume_price": 635303, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.18, "per": "-"}, {"date": "20140207", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.27, "fluc_ratio": 0.94, "high_price": 992.18, "last_price": 991.25, "low_price": 988.19, "month": "02", "start_price": 990.41, "total_price": 28828037, "volume": 160199, "volume_price": 489612, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.22, "per": "-"}, {"date": "20140210", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.26, "fluc_ratio": 1.24, "high_price": 1003.67, "last_price": 1003.51, "low_price": 998.58, "month": "02", "start_price": 998.62, "total_price": 29179293, "volume": 155347, "volume_price": 542268, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.23, "per": "-"}, {"date": "20140211", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.01, "fluc_ratio": 0.2, "high_price": 1011.38, "last_price": 1005.52, "low_price": 1001.6, "month": "02", "start_price": 1009.1, "total_price": 29245347, "volume": 181782, "volume_price": 678169, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.23, "per": "-"}, {"date": "20140212", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.08, "fluc_ratio": 0.51, "high_price": 1012.09, "last_price": 1010.6, "low_price": 1008.47, "month": "02", "start_price": 1011.53, "total_price": 29397253, "volume": 207821, "volume_price": 622135, "year": "2014", "dividend_ratio": 0.6, "pbr": 1.24, "per": "-"}, {"date": "20140213", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.63, "fluc_ratio": 0.06, "high_price": 1014.48, "last_price": 1011.23, "low_price": 1008.58, "month": "02", "start_price": 1012.74, "total_price": 29699900, "volume": 187350, "volume_price": 590977, "year": "2014", "dividend_ratio": 0.6, "pbr": 1.24, "per": "-"}, {"date": "20140214", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.12, "fluc_ratio": 0.11, "high_price": 1015.99, "last_price": 1012.35, "low_price": 1011, "month": "02", "start_price": 1013.89, "total_price": 29762402, "volume": 157806, "volume_price": 496434, "year": "2014", "dividend_ratio": 0.6, "pbr": 1.24, "per": "-"}, {"date": "20140217", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.07, "fluc_ratio": 0.01, "high_price": 1015.02, "last_price": 1012.42, "low_price": 1012.01, "month": "02", "start_price": 1014.7, "total_price": 29764447, "volume": 163775, "volume_price": 507526, "year": "2014", "dividend_ratio": 0.6, "pbr": 1.24, "per": "-"}, {"date": "20140218", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.6, "fluc_ratio": 0.26, "high_price": 1018.39, "last_price": 1015.02, "low_price": 1011.88, "month": "02", "start_price": 1015.36, "total_price": 29841815, "volume": 165729, "volume_price": 461960, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.24, "per": "-"}, {"date": "20140219", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.47, "fluc_ratio": 0.64, "high_price": 1021.89, "last_price": 1021.49, "low_price": 1016.09, "month": "02", "start_price": 1018.86, "total_price": 30045290, "volume": 158740, "volume_price": 439857, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.25, "per": "-"}, {"date": "20140220", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.93, "fluc_ratio": -0.58, "high_price": 1024.47, "last_price": 1015.56, "low_price": 1015.51, "month": "02", "start_price": 1023.88, "total_price": 29869710, "volume": 179994, "volume_price": 514491, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.24, "per": "-"}, {"date": "20140221", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.34, "fluc_ratio": 0.33, "high_price": 1021.22, "last_price": 1018.9, "low_price": 1016.8, "month": "02", "start_price": 1020.06, "total_price": 29968986, "volume": 152508, "volume_price": 466660, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.24, "per": "-"}, {"date": "20140224", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.6, "fluc_ratio": 0.06, "high_price": 1025.51, "last_price": 1019.5, "low_price": 1018.97, "month": "02", "start_price": 1024.27, "total_price": 29987566, "volume": 163497, "volume_price": 470821, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.24, "per": "-"}, {"date": "20140225", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.44, "fluc_ratio": 0.24, "high_price": 1025.84, "last_price": 1021.94, "low_price": 1021.47, "month": "02", "start_price": 1024.9, "total_price": 30067224, "volume": 159253, "volume_price": 499875, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.25, "per": "-"}, {"date": "20140226", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.67, "fluc_ratio": -0.07, "high_price": 1025.19, "last_price": 1021.27, "low_price": 1020.69, "month": "02", "start_price": 1024.98, "total_price": 30049862, "volume": 186052, "volume_price": 564430, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.25, "per": "-"}, {"date": "20140227", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.05, "fluc_ratio": -0.4, "high_price": 1024.61, "last_price": 1017.22, "low_price": 1017.22, "month": "02", "start_price": 1023.55, "total_price": 29922121, "volume": 180390, "volume_price": 476785, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.24, "per": "-"}, {"date": "20140228", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.93, "fluc_ratio": -0.09, "high_price": 1019.53, "last_price": 1016.29, "low_price": 1012.01, "month": "02", "start_price": 1019.26, "total_price": 29899542, "volume": 172626, "volume_price": 422840, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.24, "per": "-"}, {"date": "20140303", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.79, "fluc_ratio": -0.08, "high_price": 1017.31, "last_price": 1015.5, "low_price": 1009.5, "month": "03", "start_price": 1017.04, "total_price": 29847283, "volume": 180475, "volume_price": 467931, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.24, "per": "-"}, {"date": "20140304", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.42, "fluc_ratio": 0.83, "high_price": 1023.92, "last_price": 1023.92, "low_price": 1013.36, "month": "03", "start_price": 1013.78, "total_price": 30062002, "volume": 149567, "volume_price": 443241, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.25, "per": "-"}, {"date": "20140305", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.23, "fluc_ratio": 1, "high_price": 1037.7, "last_price": 1034.15, "low_price": 1029.92, "month": "03", "start_price": 1032, "total_price": 30364223, "volume": 165507, "volume_price": 585474, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.26, "per": "-"}, {"date": "20140306", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.25, "fluc_ratio": 0.8, "high_price": 1043.18, "last_price": 1042.4, "low_price": 1037.21, "month": "03", "start_price": 1037.21, "total_price": 30607322, "volume": 177416, "volume_price": 562409, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.27, "per": "-"}, {"date": "20140307", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.21, "fluc_ratio": 1.08, "high_price": 1053.94, "last_price": 1053.61, "low_price": 1046.44, "month": "03", "start_price": 1046.65, "total_price": 30938899, "volume": 173882, "volume_price": 593240, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.29, "per": "-"}, {"date": "20140310", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.86, "fluc_ratio": -0.08, "high_price": 1060.9, "last_price": 1052.75, "low_price": 1052.75, "month": "03", "start_price": 1060.34, "total_price": 31021987, "volume": 149144, "volume_price": 563924, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.29, "per": "-"}, {"date": "20140311", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.9, "fluc_ratio": 1.23, "high_price": 1065.81, "last_price": 1065.65, "low_price": 1056.71, "month": "03", "start_price": 1057.56, "total_price": 31406961, "volume": 167969, "volume_price": 588350, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.3, "per": "-"}, {"date": "20140312", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.64, "fluc_ratio": -0.9, "high_price": 1068.97, "last_price": 1056.01, "low_price": 1053.84, "month": "03", "start_price": 1067.4, "total_price": 31124366, "volume": 240115, "volume_price": 668254, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.29, "per": "-"}, {"date": "20140313", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.75, "fluc_ratio": 1.49, "high_price": 1072.26, "last_price": 1071.76, "low_price": 1058.34, "month": "03", "start_price": 1061.78, "total_price": 31687499, "volume": 260786, "volume_price": 651001, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.31, "per": "-"}, {"date": "20140314", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.64, "fluc_ratio": -0.81, "high_price": 1067.68, "last_price": 1063.12, "low_price": 1061.68, "month": "03", "start_price": 1063.52, "total_price": 31435808, "volume": 225984, "volume_price": 694628, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.3, "per": "-"}, {"date": "20140317", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.05, "fluc_ratio": -1.79, "high_price": 1067.62, "last_price": 1044.07, "low_price": 1043.81, "month": "03", "start_price": 1065.64, "total_price": 30932792, "volume": 192584, "volume_price": 686647, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.27, "per": "-"}, {"date": "20140318", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.75, "fluc_ratio": 0.93, "high_price": 1054.74, "last_price": 1053.82, "low_price": 1049.5, "month": "03", "start_price": 1051.26, "total_price": 31524708, "volume": 215125, "volume_price": 566891, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.28, "per": "-"}, {"date": "20140319", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.93, "fluc_ratio": -0.18, "high_price": 1058.95, "last_price": 1051.89, "low_price": 1048, "month": "03", "start_price": 1058.61, "total_price": 31466862, "volume": 190154, "volume_price": 608251, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.28, "per": "-"}, {"date": "20140320", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.09, "fluc_ratio": -0.1, "high_price": 1052.83, "last_price": 1050.8, "low_price": 1048.02, "month": "03", "start_price": 1050.43, "total_price": 31430791, "volume": 196087, "volume_price": 656420, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.28, "per": "-"}, {"date": "20140321", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.08, "fluc_ratio": 0.77, "high_price": 1061.2, "last_price": 1058.88, "low_price": 1056.18, "month": "03", "start_price": 1058.15, "total_price": 31559175, "volume": 169570, "volume_price": 668876, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.32, "per": "-"}, {"date": "20140324", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.82, "fluc_ratio": 0.36, "high_price": 1065.51, "last_price": 1062.7, "low_price": 1061.62, "month": "03", "start_price": 1064.09, "total_price": 31360953, "volume": 160538, "volume_price": 667825, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.34, "per": "-"}, {"date": "20140325", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.19, "fluc_ratio": -1.15, "high_price": 1064.87, "last_price": 1050.51, "low_price": 1050.04, "month": "03", "start_price": 1063.76, "total_price": 30464331, "volume": 192107, "volume_price": 775803, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.31, "per": "-"}, {"date": "20140326", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.82, "fluc_ratio": 0.17, "high_price": 1056.63, "last_price": 1052.33, "low_price": 1051.17, "month": "03", "start_price": 1054.59, "total_price": 30519425, "volume": 173865, "volume_price": 695012, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.31, "per": "-"}, {"date": "20140327", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.18, "fluc_ratio": -0.02, "high_price": 1055.46, "last_price": 1052.15, "low_price": 1049.39, "month": "03", "start_price": 1054.57, "total_price": 30528768, "volume": 140186, "volume_price": 595064, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.31, "per": "-"}, {"date": "20140328", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.56, "fluc_ratio": 0.53, "high_price": 1059.13, "last_price": 1057.71, "low_price": 1055.07, "month": "03", "start_price": 1056.42, "total_price": 30708186, "volume": 121573, "volume_price": 498475, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.31, "per": "-"}, {"date": "20140331", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.76, "fluc_ratio": -0.83, "high_price": 1062.36, "last_price": 1048.95, "low_price": 1044.71, "month": "03", "start_price": 1061.89, "total_price": 30464979, "volume": 117395, "volume_price": 497192, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.31, "per": "-"}, {"date": "20140401", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.03, "fluc_ratio": 1.43, "high_price": 1063.98, "last_price": 1063.98, "low_price": 1052.48, "month": "04", "start_price": 1053.06, "total_price": 30901869, "volume": 140297, "volume_price": 617406, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.32, "per": "-"}, {"date": "20140402", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.02, "fluc_ratio": 1.13, "high_price": 1076.42, "last_price": 1076, "low_price": 1068.71, "month": "04", "start_price": 1068.71, "total_price": 31255097, "volume": 170753, "volume_price": 743074, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.34, "per": "-"}, {"date": "20140403", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.73, "fluc_ratio": 0.16, "high_price": 1084.16, "last_price": 1077.73, "low_price": 1076.76, "month": "04", "start_price": 1080.29, "total_price": 31306791, "volume": 166056, "volume_price": 773451, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.34, "per": "-"}, {"date": "20140404", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.24, "fluc_ratio": 0.67, "high_price": 1084.97, "last_price": 1084.97, "low_price": 1078.28, "month": "04", "start_price": 1081.75, "total_price": 31534794, "volume": 164640, "volume_price": 606393, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.35, "per": "-"}, {"date": "20140407", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.31, "fluc_ratio": -0.86, "high_price": 1084.62, "last_price": 1075.66, "low_price": 1074.75, "month": "04", "start_price": 1082.77, "total_price": 31267271, "volume": 166479, "volume_price": 719323, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.34, "per": "-"}, {"date": "20140408", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.38, "fluc_ratio": -0.04, "high_price": 1077.12, "last_price": 1075.28, "low_price": 1067.96, "month": "04", "start_price": 1075.4, "total_price": 31256802, "volume": 158225, "volume_price": 616870, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.34, "per": "-"}, {"date": "20140409", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.09, "fluc_ratio": 0.01, "high_price": 1081.26, "last_price": 1075.37, "low_price": 1075.36, "month": "04", "start_price": 1079.92, "total_price": 31258070, "volume": 201608, "volume_price": 788546, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.34, "per": "-"}, {"date": "20140410", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.19, "fluc_ratio": 0.48, "high_price": 1084.88, "last_price": 1080.56, "low_price": 1079.26, "month": "04", "start_price": 1082.12, "total_price": 31413491, "volume": 147173, "volume_price": 575541, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.34, "per": "-"}, {"date": "20140411", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.59, "fluc_ratio": 0.24, "high_price": 1083.26, "last_price": 1083.15, "low_price": 1069.62, "month": "04", "start_price": 1069.9, "total_price": 31492433, "volume": 138082, "volume_price": 548619, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.35, "per": "-"}, {"date": "20140414", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.84, "fluc_ratio": 1.09, "high_price": 1095.29, "last_price": 1094.99, "low_price": 1086.03, "month": "04", "start_price": 1086.18, "total_price": 31838048, "volume": 131283, "volume_price": 506993, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.36, "per": "-"}, {"date": "20140415", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.99, "fluc_ratio": 0.55, "high_price": 1102.83, "last_price": 1100.98, "low_price": 1099.63, "month": "04", "start_price": 1101.3, "total_price": 32014184, "volume": 184496, "volume_price": 644988, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.37, "per": "-"}, {"date": "20140416", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.87, "fluc_ratio": 0.99, "high_price": 1111.86, "last_price": 1111.85, "low_price": 1103.72, "month": "04", "start_price": 1106.62, "total_price": 32333428, "volume": 194674, "volume_price": 766562, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.38, "per": "-"}, {"date": "20140417", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.11, "fluc_ratio": 0.19, "high_price": 1118.84, "last_price": 1113.96, "low_price": 1112.19, "month": "04", "start_price": 1117.33, "total_price": 32395406, "volume": 172436, "volume_price": 752568, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.39, "per": "-"}, {"date": "20140418", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.08, "fluc_ratio": 0.46, "high_price": 1119.74, "last_price": 1119.04, "low_price": 1116.37, "month": "04", "start_price": 1117.44, "total_price": 32550339, "volume": 154624, "volume_price": 609138, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.39, "per": "-"}, {"date": "20140421", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.41, "fluc_ratio": -0.3, "high_price": 1122.81, "last_price": 1115.63, "low_price": 1115.62, "month": "04", "start_price": 1122.63, "total_price": 32510156, "volume": 162005, "volume_price": 589787, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.39, "per": "-"}, {"date": "20140422", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.75, "fluc_ratio": 0.43, "high_price": 1122.95, "last_price": 1120.38, "low_price": 1118.8, "month": "04", "start_price": 1120.43, "total_price": 32653143, "volume": 146110, "volume_price": 609492, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.39, "per": "-"}, {"date": "20140423", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.39, "fluc_ratio": -1.11, "high_price": 1125.28, "last_price": 1107.99, "low_price": 1107.99, "month": "04", "start_price": 1124.88, "total_price": 32288095, "volume": 172347, "volume_price": 716298, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.38, "per": "-"}, {"date": "20140424", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.08, "fluc_ratio": -0.91, "high_price": 1114.01, "last_price": 1097.91, "low_price": 1086.66, "month": "04", "start_price": 1112.89, "total_price": 32106910, "volume": 170949, "volume_price": 724025, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.37, "per": "-"}, {"date": "20140425", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.85, "fluc_ratio": -0.71, "high_price": 1100.3, "last_price": 1090.06, "low_price": 1088.62, "month": "04", "start_price": 1099.47, "total_price": 31888832, "volume": 161240, "volume_price": 617637, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.36, "per": "-"}, {"date": "20140428", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.87, "fluc_ratio": 0.36, "high_price": 1097.52, "last_price": 1093.93, "low_price": 1089.65, "month": "04", "start_price": 1089.75, "total_price": 32021183, "volume": 136509, "volume_price": 545817, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.36, "per": "-"}, {"date": "20140429", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.97, "fluc_ratio": 0.09, "high_price": 1102.5, "last_price": 1094.9, "low_price": 1092.2, "month": "04", "start_price": 1100.62, "total_price": 32055417, "volume": 187741, "volume_price": 722553, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.37, "per": "-"}, {"date": "20140430", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.32, "fluc_ratio": 0.3, "high_price": 1103.24, "last_price": 1098.22, "low_price": 1096.68, "month": "04", "start_price": 1103.07, "total_price": 32154737, "volume": 161724, "volume_price": 625615, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.37, "per": "-"}, {"date": "20140502", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.3, "fluc_ratio": 0.21, "high_price": 1105.21, "last_price": 1100.52, "low_price": 1098.76, "month": "05", "start_price": 1103.83, "total_price": 30733789, "volume": 155327, "volume_price": 579522, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.31, "per": "-"}, {"date": "20140507", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.39, "fluc_ratio": -1.22, "high_price": 1102.62, "last_price": 1087.13, "low_price": 1087.1, "month": "05", "start_price": 1102.22, "total_price": 30365491, "volume": 146861, "volume_price": 617679, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.29, "per": "-"}, {"date": "20140508", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.63, "fluc_ratio": -0.06, "high_price": 1091.76, "last_price": 1086.5, "low_price": 1076.34, "month": "05", "start_price": 1091.21, "total_price": 30357030, "volume": 189076, "volume_price": 688753, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.29, "per": "-"}, {"date": "20140509", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.81, "fluc_ratio": 0.99, "high_price": 1097.36, "last_price": 1097.31, "low_price": 1091.14, "month": "05", "start_price": 1091.3, "total_price": 30659462, "volume": 166640, "volume_price": 609059, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.3, "per": "-"}, {"date": "20140512", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.55, "fluc_ratio": 0.41, "high_price": 1104.8, "last_price": 1101.86, "low_price": 1100.94, "month": "05", "start_price": 1101.32, "total_price": 30745234, "volume": 164221, "volume_price": 604401, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.3, "per": "-"}, {"date": "20140513", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.08, "fluc_ratio": 0.91, "high_price": 1111.97, "last_price": 1111.94, "low_price": 1105.82, "month": "05", "start_price": 1106.62, "total_price": 31024613, "volume": 150913, "volume_price": 706224, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.31, "per": "-"}, {"date": "20140514", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.98, "fluc_ratio": 0.36, "high_price": 1115.92, "last_price": 1115.92, "low_price": 1113.33, "month": "05", "start_price": 1114.76, "total_price": 31141861, "volume": 167524, "volume_price": 681344, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.31, "per": "-"}, {"date": "20140515", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.92, "fluc_ratio": 0.35, "high_price": 1121.86, "last_price": 1119.84, "low_price": 1118.22, "month": "05", "start_price": 1119.76, "total_price": 31245325, "volume": 219491, "volume_price": 786423, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.32, "per": "-"}, {"date": "20140516", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.93, "fluc_ratio": -0.35, "high_price": 1121.54, "last_price": 1115.91, "low_price": 1114.27, "month": "05", "start_price": 1121.29, "total_price": 31118754, "volume": 190277, "volume_price": 662238, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.31, "per": "-"}, {"date": "20140519", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -24.19, "fluc_ratio": -2.17, "high_price": 1119.95, "last_price": 1091.72, "low_price": 1090.87, "month": "05", "start_price": 1119.52, "total_price": 30442355, "volume": 186007, "volume_price": 706012, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.28, "per": "-"}, {"date": "20140520", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.16, "fluc_ratio": -1.21, "high_price": 1093.9, "last_price": 1078.56, "low_price": 1069.04, "month": "05", "start_price": 1093.57, "total_price": 30075983, "volume": 195281, "volume_price": 709917, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.27, "per": "-"}, {"date": "20140521", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.37, "fluc_ratio": 0.78, "high_price": 1090.78, "last_price": 1086.93, "low_price": 1080.25, "month": "05", "start_price": 1080.34, "total_price": 30313654, "volume": 145102, "volume_price": 544174, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.28, "per": "-"}, {"date": "20140522", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.58, "fluc_ratio": 0.24, "high_price": 1096.5, "last_price": 1089.51, "low_price": 1088.64, "month": "05", "start_price": 1094.92, "total_price": 30488152, "volume": 169836, "volume_price": 651464, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.28, "per": "-"}, {"date": "20140523", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.45, "fluc_ratio": 0.32, "high_price": 1094.79, "last_price": 1092.96, "low_price": 1090.81, "month": "05", "start_price": 1094.12, "total_price": 30658279, "volume": 134164, "volume_price": 490995, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.29, "per": "-"}, {"date": "20140526", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.07, "fluc_ratio": -0.1, "high_price": 1099.31, "last_price": 1091.89, "low_price": 1091.7, "month": "05", "start_price": 1099.04, "total_price": 30629354, "volume": 153106, "volume_price": 494955, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.29, "per": "-"}, {"date": "20140527", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.61, "fluc_ratio": -0.51, "high_price": 1095.11, "last_price": 1086.28, "low_price": 1077.77, "month": "05", "start_price": 1094.98, "total_price": 30593962, "volume": 191047, "volume_price": 601679, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.28, "per": "-"}, {"date": "20140528", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.65, "fluc_ratio": 0.34, "high_price": 1091.78, "last_price": 1089.93, "low_price": 1087.5, "month": "05", "start_price": 1091.65, "total_price": 30726557, "volume": 230245, "volume_price": 696497, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.29, "per": "-"}, {"date": "20140529", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.82, "fluc_ratio": -0.26, "high_price": 1091.68, "last_price": 1087.11, "low_price": 1087.09, "month": "05", "start_price": 1091.34, "total_price": 30650211, "volume": 151663, "volume_price": 514219, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.28, "per": "-"}, {"date": "20140530", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.97, "fluc_ratio": -0.55, "high_price": 1091.67, "last_price": 1081.14, "low_price": 1081.14, "month": "05", "start_price": 1091.05, "total_price": 30482816, "volume": 188984, "volume_price": 702048, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.28, "per": "-"}, {"date": "20140602", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -24.95, "fluc_ratio": -2.31, "high_price": 1082.26, "last_price": 1056.19, "low_price": 1055.84, "month": "06", "start_price": 1081.57, "total_price": 30073046, "volume": 155184, "volume_price": 533535, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.25, "per": "-"}, {"date": "20140603", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.54, "fluc_ratio": -0.43, "high_price": 1057.95, "last_price": 1051.65, "low_price": 1041.76, "month": "06", "start_price": 1057.68, "total_price": 29956951, "volume": 145935, "volume_price": 497783, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.24, "per": "-"}, {"date": "20140605", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.92, "fluc_ratio": -1.42, "high_price": 1055.95, "last_price": 1036.73, "low_price": 1035.08, "month": "06", "start_price": 1053.39, "total_price": 29535526, "volume": 144010, "volume_price": 495734, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.23, "per": "-"}, {"date": "20140609", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.09, "fluc_ratio": 0.11, "high_price": 1044.05, "last_price": 1037.82, "low_price": 1032.5, "month": "06", "start_price": 1041.34, "total_price": 29571260, "volume": 128556, "volume_price": 382536, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.23, "per": "-"}, {"date": "20140610", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.67, "fluc_ratio": 1.51, "high_price": 1053.59, "last_price": 1053.49, "low_price": 1040.16, "month": "06", "start_price": 1040.16, "total_price": 30016076, "volume": 127014, "volume_price": 446203, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.25, "per": "-"}, {"date": "20140611", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.59, "fluc_ratio": 0.72, "high_price": 1061.57, "last_price": 1061.08, "low_price": 1056.73, "month": "06", "start_price": 1057.83, "total_price": 30233115, "volume": 112763, "volume_price": 378547, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.26, "per": "-"}, {"date": "20140612", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.52, "fluc_ratio": 0.52, "high_price": 1066.91, "last_price": 1066.6, "low_price": 1061.72, "month": "06", "start_price": 1064.5, "total_price": 30393573, "volume": 125222, "volume_price": 389725, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.26, "per": "-"}, {"date": "20140613", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.32, "fluc_ratio": -0.03, "high_price": 1068.55, "last_price": 1066.28, "low_price": 1062.08, "month": "06", "start_price": 1067.95, "total_price": 31595464, "volume": 154809, "volume_price": 510599, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.27, "per": "-"}, {"date": "20140616", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.63, "fluc_ratio": -0.06, "high_price": 1069.85, "last_price": 1065.65, "low_price": 1064.88, "month": "06", "start_price": 1068.73, "total_price": 31577797, "volume": 131844, "volume_price": 429540, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.27, "per": "-"}, {"date": "20140617", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.89, "fluc_ratio": 0.18, "high_price": 1070.5, "last_price": 1067.54, "low_price": 1066.56, "month": "06", "start_price": 1068.37, "total_price": 31632200, "volume": 175144, "volume_price": 482398, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.27, "per": "-"}, {"date": "20140618", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.03, "fluc_ratio": 0, "high_price": 1073.75, "last_price": 1067.51, "low_price": 1066.94, "month": "06", "start_price": 1071.4, "total_price": 31634288, "volume": 170550, "volume_price": 500063, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.27, "per": "-"}, {"date": "20140619", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.45, "fluc_ratio": -0.23, "high_price": 1073.56, "last_price": 1065.06, "low_price": 1062.6, "month": "06", "start_price": 1072.71, "total_price": 31564308, "volume": 157539, "volume_price": 491506, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.27, "per": "-"}, {"date": "20140620", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.35, "fluc_ratio": -0.22, "high_price": 1068.61, "last_price": 1062.71, "low_price": 1060.04, "month": "06", "start_price": 1067.56, "total_price": 31492905, "volume": 142930, "volume_price": 419682, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.26, "per": "-"}, {"date": "20140623", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.76, "fluc_ratio": -1.39, "high_price": 1068.28, "last_price": 1047.95, "low_price": 1047.9, "month": "06", "start_price": 1065.58, "total_price": 31056838, "volume": 150769, "volume_price": 476286, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.25, "per": "-"}, {"date": "20140624", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.3, "fluc_ratio": -0.22, "high_price": 1050.21, "last_price": 1045.65, "low_price": 1036.73, "month": "06", "start_price": 1049.19, "total_price": 30984942, "volume": 136392, "volume_price": 436776, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.24, "per": "-"}, {"date": "20140625", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.93, "fluc_ratio": -0.18, "high_price": 1049.37, "last_price": 1043.72, "low_price": 1043.72, "month": "06", "start_price": 1047.97, "total_price": 30932453, "volume": 133037, "volume_price": 429331, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.24, "per": "-"}, {"date": "20140626", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.79, "fluc_ratio": 0.36, "high_price": 1051.89, "last_price": 1047.51, "low_price": 1047.16, "month": "06", "start_price": 1049.16, "total_price": 31067221, "volume": 123520, "volume_price": 376935, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.24, "per": "-"}, {"date": "20140627", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.86, "fluc_ratio": 0.37, "high_price": 1051.69, "last_price": 1051.37, "low_price": 1047.13, "month": "06", "start_price": 1049.38, "total_price": 31188215, "volume": 111379, "volume_price": 346179, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.25, "per": "-"}, {"date": "20140630", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.75, "fluc_ratio": 1.02, "high_price": 1062.15, "last_price": 1062.12, "low_price": 1055.92, "month": "06", "start_price": 1055.92, "total_price": 31573679, "volume": 109917, "volume_price": 346233, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.26, "per": "-"}, {"date": "20140701", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.42, "fluc_ratio": 1.08, "high_price": 1073.54, "last_price": 1073.54, "low_price": 1064.34, "month": "07", "start_price": 1066.12, "total_price": 31911873, "volume": 123368, "volume_price": 409573, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.28, "per": "-"}, {"date": "20140702", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.64, "fluc_ratio": 0.8, "high_price": 1082.18, "last_price": 1082.18, "low_price": 1079.27, "month": "07", "start_price": 1080.36, "total_price": 32166258, "volume": 130938, "volume_price": 503475, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.29, "per": "-"}, {"date": "20140703", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.14, "fluc_ratio": 0.57, "high_price": 1088.67, "last_price": 1088.32, "low_price": 1084.15, "month": "07", "start_price": 1085.66, "total_price": 32350954, "volume": 138280, "volume_price": 490366, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.3, "per": "-"}, {"date": "20140704", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.94, "fluc_ratio": 0.64, "high_price": 1095.32, "last_price": 1095.26, "low_price": 1092.03, "month": "07", "start_price": 1093.61, "total_price": 32565186, "volume": 204439, "volume_price": 558145, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.3, "per": "-"}, {"date": "20140707", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.81, "fluc_ratio": -0.07, "high_price": 1098.77, "last_price": 1094.45, "low_price": 1092.03, "month": "07", "start_price": 1098.58, "total_price": 32569992, "volume": 163627, "volume_price": 508700, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.3, "per": "-"}, {"date": "20140708", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.77, "fluc_ratio": 0.25, "high_price": 1098.1, "last_price": 1097.22, "low_price": 1094.6, "month": "07", "start_price": 1096.6, "total_price": 32659227, "volume": 174757, "volume_price": 635931, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.31, "per": "-"}, {"date": "20140709", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.92, "fluc_ratio": -0.08, "high_price": 1098.61, "last_price": 1096.3, "low_price": 1095.2, "month": "07", "start_price": 1097.62, "total_price": 32812473, "volume": 154741, "volume_price": 569592, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.3, "per": "-"}, {"date": "20140710", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.56, "fluc_ratio": 0.6, "high_price": 1105.43, "last_price": 1102.86, "low_price": 1100.19, "month": "07", "start_price": 1101.74, "total_price": 33016033, "volume": 150482, "volume_price": 561166, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.31, "per": "-"}, {"date": "20140711", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.94, "fluc_ratio": -0.27, "high_price": 1104.97, "last_price": 1099.92, "low_price": 1097.69, "month": "07", "start_price": 1104.37, "total_price": 32929262, "volume": 166677, "volume_price": 567545, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.31, "per": "-"}, {"date": "20140714", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.65, "fluc_ratio": 0.33, "high_price": 1106, "last_price": 1103.57, "low_price": 1101.99, "month": "07", "start_price": 1105.36, "total_price": 33041062, "volume": 164360, "volume_price": 531564, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.31, "per": "-"}, {"date": "20140715", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.5, "fluc_ratio": -0.5, "high_price": 1110.77, "last_price": 1098.07, "low_price": 1097.59, "month": "07", "start_price": 1109.59, "total_price": 32925231, "volume": 206805, "volume_price": 705566, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.31, "per": "-"}, {"date": "20140716", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.66, "fluc_ratio": -0.52, "high_price": 1101.28, "last_price": 1092.41, "low_price": 1081.28, "month": "07", "start_price": 1100.68, "total_price": 32754734, "volume": 185045, "volume_price": 605664, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.3, "per": "-"}, {"date": "20140717", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.74, "fluc_ratio": 0.71, "high_price": 1100.8, "last_price": 1100.15, "low_price": 1096.06, "month": "07", "start_price": 1096.68, "total_price": 33023987, "volume": 164148, "volume_price": 495937, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.31, "per": "-"}, {"date": "20140718", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.68, "fluc_ratio": 0.79, "high_price": 1109.21, "last_price": 1108.83, "low_price": 1096.63, "month": "07", "start_price": 1097.81, "total_price": 33288967, "volume": 164885, "volume_price": 537894, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.32, "per": "-"}, {"date": "20140721", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.99, "fluc_ratio": 0.27, "high_price": 1116.36, "last_price": 1111.82, "low_price": 1111.49, "month": "07", "start_price": 1115.71, "total_price": 33382680, "volume": 159856, "volume_price": 499725, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.32, "per": "-"}, {"date": "20140722", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.28, "fluc_ratio": 0.47, "high_price": 1117.2, "last_price": 1117.1, "low_price": 1113.29, "month": "07", "start_price": 1115.84, "total_price": 33549588, "volume": 178778, "volume_price": 494414, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.33, "per": "-"}, {"date": "20140723", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.91, "fluc_ratio": -0.44, "high_price": 1121.6, "last_price": 1112.19, "low_price": 1112.13, "month": "07", "start_price": 1121.56, "total_price": 33405888, "volume": 158837, "volume_price": 524817, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.32, "per": "-"}, {"date": "20140724", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.1, "fluc_ratio": -0.91, "high_price": 1115.66, "last_price": 1102.09, "low_price": 1102.09, "month": "07", "start_price": 1115.04, "total_price": 33131310, "volume": 199572, "volume_price": 607187, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.31, "per": "-"}, {"date": "20140725", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.97, "fluc_ratio": 0.63, "high_price": 1110.43, "last_price": 1109.06, "low_price": 1104.84, "month": "07", "start_price": 1104.84, "total_price": 33341814, "volume": 179055, "volume_price": 525359, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.32, "per": "-"}, {"date": "20140728", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.71, "fluc_ratio": -1.6, "high_price": 1114.08, "last_price": 1091.35, "low_price": 1090.44, "month": "07", "start_price": 1113.62, "total_price": 32809744, "volume": 179021, "volume_price": 582260, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.3, "per": "-"}, {"date": "20140729", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -16.81, "fluc_ratio": -1.54, "high_price": 1095.58, "last_price": 1074.54, "low_price": 1072.61, "month": "07", "start_price": 1094.1, "total_price": 32310853, "volume": 182898, "volume_price": 571849, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.28, "per": "-"}, {"date": "20140730", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.61, "fluc_ratio": -0.24, "high_price": 1080.14, "last_price": 1071.93, "low_price": 1065.44, "month": "07", "start_price": 1078.93, "total_price": 32326686, "volume": 173941, "volume_price": 529817, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.28, "per": "-"}, {"date": "20140731", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.11, "fluc_ratio": -0.85, "high_price": 1075.4, "last_price": 1062.82, "low_price": 1046.91, "month": "07", "start_price": 1075.04, "total_price": 32051223, "volume": 178088, "volume_price": 477872, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.27, "per": "-"}, {"date": "20140801", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.01, "fluc_ratio": 0.75, "high_price": 1072.21, "last_price": 1070.83, "low_price": 1051.14, "month": "08", "start_price": 1051.89, "total_price": 32295872, "volume": 154968, "volume_price": 417426, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.28, "per": "-"}, {"date": "20140804", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.95, "fluc_ratio": 1.49, "high_price": 1086.78, "last_price": 1086.78, "low_price": 1075.09, "month": "08", "start_price": 1075.43, "total_price": 32776300, "volume": 180790, "volume_price": 449539, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.29, "per": "-"}, {"date": "20140805", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.84, "fluc_ratio": -0.26, "high_price": 1092.53, "last_price": 1083.94, "low_price": 1082.14, "month": "08", "start_price": 1090.21, "total_price": 32691123, "volume": 191878, "volume_price": 554148, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.29, "per": "-"}, {"date": "20140806", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.46, "fluc_ratio": 0.13, "high_price": 1089.93, "last_price": 1085.4, "low_price": 1083.86, "month": "08", "start_price": 1086.66, "total_price": 32736381, "volume": 167780, "volume_price": 527442, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.29, "per": "-"}, {"date": "20140807", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.45, "fluc_ratio": -0.59, "high_price": 1089.12, "last_price": 1078.95, "low_price": 1076.43, "month": "08", "start_price": 1089, "total_price": 32544739, "volume": 162146, "volume_price": 499763, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.29, "per": "-"}, {"date": "20140808", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.41, "fluc_ratio": -0.5, "high_price": 1083.82, "last_price": 1073.54, "low_price": 1066.68, "month": "08", "start_price": 1080.21, "total_price": 32384682, "volume": 175159, "volume_price": 523988, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.28, "per": "-"}, {"date": "20140811", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.61, "fluc_ratio": 0.06, "high_price": 1082.69, "last_price": 1074.15, "low_price": 1074.14, "month": "08", "start_price": 1080.7, "total_price": 32412361, "volume": 173524, "volume_price": 518120, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.28, "per": "-"}, {"date": "20140812", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.71, "fluc_ratio": 0.16, "high_price": 1079.86, "last_price": 1075.86, "low_price": 1070.37, "month": "08", "start_price": 1078.24, "total_price": 32463899, "volume": 184542, "volume_price": 562217, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.28, "per": "-"}, {"date": "20140813", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.84, "fluc_ratio": 0.26, "high_price": 1080.51, "last_price": 1078.7, "low_price": 1077.38, "month": "08", "start_price": 1078.15, "total_price": 32556946, "volume": 163695, "volume_price": 542254, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.28, "per": "-"}, {"date": "20140814", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.99, "fluc_ratio": 1.2, "high_price": 1091.69, "last_price": 1091.69, "low_price": 1082.29, "month": "08", "start_price": 1082.45, "total_price": 33004099, "volume": 148073, "volume_price": 540128, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.3, "per": "-"}, {"date": "20140818", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.99, "fluc_ratio": 0.55, "high_price": 1100.08, "last_price": 1097.68, "low_price": 1094.82, "month": "08", "start_price": 1099.64, "total_price": 33183016, "volume": 150563, "volume_price": 538570, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.31, "per": "-"}, {"date": "20140819", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.97, "fluc_ratio": 0.09, "high_price": 1104.14, "last_price": 1098.65, "low_price": 1093.7, "month": "08", "start_price": 1103.3, "total_price": 33310954, "volume": 170798, "volume_price": 626724, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.31, "per": "-"}, {"date": "20140820", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.41, "fluc_ratio": -0.04, "high_price": 1103.06, "last_price": 1098.24, "low_price": 1098.04, "month": "08", "start_price": 1102.93, "total_price": 33321079, "volume": 168394, "volume_price": 646551, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.31, "per": "-"}, {"date": "20140821", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.6, "fluc_ratio": -0.05, "high_price": 1104.03, "last_price": 1097.64, "low_price": 1097.64, "month": "08", "start_price": 1103.13, "total_price": 33325939, "volume": 168823, "volume_price": 594616, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.31, "per": "-"}, {"date": "20140822", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.9, "fluc_ratio": 0.9, "high_price": 1107.56, "last_price": 1107.54, "low_price": 1103.74, "month": "08", "start_price": 1103.81, "total_price": 33638449, "volume": 174116, "volume_price": 601572, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.32, "per": "-"}, {"date": "20140825", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.91, "fluc_ratio": -0.89, "high_price": 1113.02, "last_price": 1097.63, "low_price": 1097.63, "month": "08", "start_price": 1110.92, "total_price": 33346485, "volume": 165388, "volume_price": 568426, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.31, "per": "-"}, {"date": "20140826", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.7, "fluc_ratio": 0.79, "high_price": 1106.36, "last_price": 1106.33, "low_price": 1103.15, "month": "08", "start_price": 1103.95, "total_price": 33623775, "volume": 154071, "volume_price": 606210, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.32, "per": "-"}, {"date": "20140827", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.07, "fluc_ratio": 0.19, "high_price": 1114.24, "last_price": 1108.4, "low_price": 1105.29, "month": "08", "start_price": 1112.21, "total_price": 33668702, "volume": 167700, "volume_price": 641005, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.32, "per": "-"}, {"date": "20140828", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.6, "fluc_ratio": 1.05, "high_price": 1121.45, "last_price": 1120, "low_price": 1114.99, "month": "08", "start_price": 1115.36, "total_price": 34035167, "volume": 163346, "volume_price": 568904, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.34, "per": "-"}, {"date": "20140829", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.76, "fluc_ratio": 0.69, "high_price": 1129.89, "last_price": 1127.76, "low_price": 1124.27, "month": "08", "start_price": 1124.52, "total_price": 34295019, "volume": 202848, "volume_price": 756616, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.35, "per": "-"}, {"date": "20140901", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.94, "fluc_ratio": -0.26, "high_price": 1132.89, "last_price": 1124.82, "low_price": 1122.72, "month": "09", "start_price": 1132.57, "total_price": 34189219, "volume": 208349, "volume_price": 721907, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.34, "per": "-"}, {"date": "20140902", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.61, "fluc_ratio": 0.14, "high_price": 1126.46, "last_price": 1126.43, "low_price": 1119.12, "month": "09", "start_price": 1124.15, "total_price": 34239499, "volume": 188798, "volume_price": 765814, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.34, "per": "-"}, {"date": "20140903", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.33, "fluc_ratio": -0.12, "high_price": 1128.4, "last_price": 1125.1, "low_price": 1123.88, "month": "09", "start_price": 1127.97, "total_price": 34203970, "volume": 211072, "volume_price": 742220, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.34, "per": "-"}, {"date": "20140904", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.52, "fluc_ratio": -1.11, "high_price": 1127.46, "last_price": 1112.58, "low_price": 1111.69, "month": "09", "start_price": 1126.9, "total_price": 33812847, "volume": 191640, "volume_price": 738124, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.33, "per": "-"}, {"date": "20140905", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.37, "fluc_ratio": 1.02, "high_price": 1124.01, "last_price": 1123.95, "low_price": 1109.06, "month": "09", "start_price": 1112.22, "total_price": 34158501, "volume": 186502, "volume_price": 655759, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.34, "per": "-"}, {"date": "20140911", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.03, "fluc_ratio": 0.09, "high_price": 1130.28, "last_price": 1124.98, "low_price": 1123.38, "month": "09", "start_price": 1125.6, "total_price": 34192999, "volume": 180806, "volume_price": 726679, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.34, "per": "-"}, {"date": "20140912", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.55, "fluc_ratio": -0.85, "high_price": 1128.11, "last_price": 1115.43, "low_price": 1111.11, "month": "09", "start_price": 1126.6, "total_price": 33903489, "volume": 165539, "volume_price": 787546, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.33, "per": "-"}, {"date": "20140915", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.03, "fluc_ratio": -0.54, "high_price": 1118.8, "last_price": 1109.4, "low_price": 1109.4, "month": "09", "start_price": 1118.8, "total_price": 33722041, "volume": 181915, "volume_price": 932151, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.32, "per": "-"}, {"date": "20140916", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.72, "fluc_ratio": 0.79, "high_price": 1118.55, "last_price": 1118.12, "low_price": 1113.32, "month": "09", "start_price": 1113.89, "total_price": 33990109, "volume": 169640, "volume_price": 759804, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.33, "per": "-"}, {"date": "20140917", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.89, "fluc_ratio": 0.62, "high_price": 1126.2, "last_price": 1125.01, "low_price": 1120.49, "month": "09", "start_price": 1124.67, "total_price": 34201749, "volume": 180336, "volume_price": 820312, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.34, "per": "-"}, {"date": "20140918", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.67, "fluc_ratio": 0.5, "high_price": 1132.03, "last_price": 1130.68, "low_price": 1128.67, "month": "09", "start_price": 1129.18, "total_price": 34376946, "volume": 192968, "volume_price": 772361, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.35, "per": "-"}, {"date": "20140919", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.58, "fluc_ratio": 1.2, "high_price": 1144.29, "last_price": 1144.26, "low_price": 1134.92, "month": "09", "start_price": 1136.76, "total_price": 34798538, "volume": 207188, "volume_price": 873003, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.37, "per": "-"}, {"date": "20140922", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.74, "fluc_ratio": -0.24, "high_price": 1149.87, "last_price": 1141.52, "low_price": 1141.52, "month": "09", "start_price": 1148.75, "total_price": 34715765, "volume": 221747, "volume_price": 788819, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.36, "per": "-"}, {"date": "20140923", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.89, "fluc_ratio": -0.6, "high_price": 1143.32, "last_price": 1134.63, "low_price": 1129.01, "month": "09", "start_price": 1141.93, "total_price": 34509147, "volume": 206268, "volume_price": 849669, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.35, "per": "-"}, {"date": "20140924", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.09, "fluc_ratio": 1.07, "high_price": 1147.75, "last_price": 1146.72, "low_price": 1134.55, "month": "09", "start_price": 1138.57, "total_price": 35074858, "volume": 208527, "volume_price": 775746, "year": "2014", "dividend_ratio": 0.51, "pbr": 1.38, "per": "-"}, {"date": "20140925", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.11, "fluc_ratio": -1.06, "high_price": 1154.54, "last_price": 1134.61, "low_price": 1134.61, "month": "09", "start_price": 1153.62, "total_price": 34703205, "volume": 262445, "volume_price": 846521, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.36, "per": "-"}, {"date": "20140926", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.29, "fluc_ratio": 0.2, "high_price": 1137.86, "last_price": 1136.9, "low_price": 1125.91, "month": "09", "start_price": 1127.92, "total_price": 34782809, "volume": 248346, "volume_price": 771392, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.36, "per": "-"}, {"date": "20140929", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.65, "fluc_ratio": -1.29, "high_price": 1145.75, "last_price": 1122.25, "low_price": 1115.68, "month": "09", "start_price": 1144.38, "total_price": 34315707, "volume": 242969, "volume_price": 874209, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.35, "per": "-"}, {"date": "20140930", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.06, "fluc_ratio": 0.36, "high_price": 1129.46, "last_price": 1126.31, "low_price": 1117.63, "month": "09", "start_price": 1127.56, "total_price": 34445772, "volume": 212515, "volume_price": 725735, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.35, "per": "-"}, {"date": "20141001", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.93, "fluc_ratio": -1.24, "high_price": 1132.5, "last_price": 1112.38, "low_price": 1105.47, "month": "10", "start_price": 1131.15, "total_price": 34023414, "volume": 220712, "volume_price": 769189, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.33, "per": "-"}, {"date": "20141002", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.32, "fluc_ratio": 0.66, "high_price": 1119.76, "last_price": 1119.7, "low_price": 1103.17, "month": "10", "start_price": 1106.09, "total_price": 34245627, "volume": 190660, "volume_price": 655840, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.34, "per": "-"}, {"date": "20141006", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.16, "fluc_ratio": -1.18, "high_price": 1128.21, "last_price": 1106.54, "low_price": 1106.54, "month": "10", "start_price": 1127.85, "total_price": 33843658, "volume": 200002, "volume_price": 701220, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.33, "per": "-"}, {"date": "20141007", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.66, "fluc_ratio": -0.15, "high_price": 1110.94, "last_price": 1104.88, "low_price": 1100.96, "month": "10", "start_price": 1108.44, "total_price": 33781441, "volume": 196588, "volume_price": 607518, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.33, "per": "-"}, {"date": "20141008", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.79, "fluc_ratio": 0.89, "high_price": 1114.9, "last_price": 1114.67, "low_price": 1101.15, "month": "10", "start_price": 1101.15, "total_price": 34074813, "volume": 180935, "volume_price": 626181, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.34, "per": "-"}, {"date": "20141010", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.13, "fluc_ratio": -1.72, "high_price": 1113.69, "last_price": 1095.54, "low_price": 1090.63, "month": "10", "start_price": 1113.13, "total_price": 33495856, "volume": 224873, "volume_price": 833700, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.32, "per": "-"}, {"date": "20141013", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -35.43, "fluc_ratio": -3.23, "high_price": 1092.01, "last_price": 1060.11, "low_price": 1053.71, "month": "10", "start_price": 1091.68, "total_price": 32416097, "volume": 248010, "volume_price": 904658, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.27, "per": "-"}, {"date": "20141014", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.79, "fluc_ratio": 1.68, "high_price": 1078.96, "last_price": 1077.9, "low_price": 1057.28, "month": "10", "start_price": 1057.66, "total_price": 32969373, "volume": 238196, "volume_price": 842070, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.3, "per": "-"}, {"date": "20141015", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.12, "fluc_ratio": 0.85, "high_price": 1091.64, "last_price": 1087.02, "low_price": 1077.92, "month": "10", "start_price": 1084.82, "total_price": 33266353, "volume": 249054, "volume_price": 887624, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.31, "per": "-"}, {"date": "20141016", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.63, "fluc_ratio": -0.15, "high_price": 1086.65, "last_price": 1085.39, "low_price": 1067.15, "month": "10", "start_price": 1080.6, "total_price": 33223020, "volume": 240406, "volume_price": 835520, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.31, "per": "-"}, {"date": "20141017", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.46, "fluc_ratio": 0.04, "high_price": 1098, "last_price": 1085.85, "low_price": 1078.2, "month": "10", "start_price": 1094.07, "total_price": 33238064, "volume": 238356, "volume_price": 1037567, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.31, "per": "-"}, {"date": "20141020", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.39, "fluc_ratio": 1.42, "high_price": 1104.38, "last_price": 1101.24, "low_price": 1094.98, "month": "10", "start_price": 1097.71, "total_price": 33719533, "volume": 230247, "volume_price": 982931, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.33, "per": "-"}, {"date": "20141021", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.94, "fluc_ratio": -0.36, "high_price": 1106.9, "last_price": 1097.3, "low_price": 1094.78, "month": "10", "start_price": 1105.42, "total_price": 33603259, "volume": 233675, "volume_price": 873723, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.32, "per": "-"}, {"date": "20141022", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.38, "fluc_ratio": 1.49, "high_price": 1113.68, "last_price": 1113.68, "low_price": 1104.86, "month": "10", "start_price": 1109.82, "total_price": 34095587, "volume": 208102, "volume_price": 793394, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.34, "per": "-"}, {"date": "20141023", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.18, "fluc_ratio": -0.47, "high_price": 1124.66, "last_price": 1108.5, "low_price": 1104.3, "month": "10", "start_price": 1120.2, "total_price": 33939587, "volume": 223586, "volume_price": 899910, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.33, "per": "-"}, {"date": "20141024", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0, "fluc_ratio": 0, "high_price": 1117.91, "last_price": 1108.5, "low_price": 1105.15, "month": "10", "start_price": 1117, "total_price": 33941456, "volume": 229026, "volume_price": 855512, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.33, "per": "-"}, {"date": "20141027", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.74, "fluc_ratio": 0.25, "high_price": 1116.44, "last_price": 1111.24, "low_price": 1108.05, "month": "10", "start_price": 1116.44, "total_price": 34039088, "volume": 219283, "volume_price": 752552, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.34, "per": "-"}, {"date": "20141028", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.07, "fluc_ratio": 0.46, "high_price": 1117, "last_price": 1116.31, "low_price": 1112.55, "month": "10", "start_price": 1114.3, "total_price": 34197483, "volume": 229499, "volume_price": 738242, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.34, "per": "-"}, {"date": "20141029", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.04, "fluc_ratio": -0.36, "high_price": 1126.12, "last_price": 1112.27, "low_price": 1112.24, "month": "10", "start_price": 1124.72, "total_price": 34076162, "volume": 244556, "volume_price": 806970, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.34, "per": "-"}, {"date": "20141030", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.08, "fluc_ratio": -0.01, "high_price": 1117.39, "last_price": 1112.19, "low_price": 1101.5, "month": "10", "start_price": 1115.22, "total_price": 34113400, "volume": 242762, "volume_price": 775348, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.34, "per": "-"}, {"date": "20141031", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.34, "fluc_ratio": 0.03, "high_price": 1118.36, "last_price": 1112.53, "low_price": 1110.46, "month": "10", "start_price": 1117.41, "total_price": 34117087, "volume": 198007, "volume_price": 648206, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.34, "per": "-"}, {"date": "20141103", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.98, "fluc_ratio": -0.36, "high_price": 1117.89, "last_price": 1108.55, "low_price": 1106.17, "month": "11", "start_price": 1117.33, "total_price": 34002925, "volume": 201776, "volume_price": 618138, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.34, "per": "-"}, {"date": "20141104", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -25.02, "fluc_ratio": -2.26, "high_price": 1112.77, "last_price": 1083.53, "low_price": 1078.07, "month": "11", "start_price": 1111.9, "total_price": 33236309, "volume": 231781, "volume_price": 715385, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.31, "per": "-"}, {"date": "20141105", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.26, "fluc_ratio": -0.39, "high_price": 1092.41, "last_price": 1079.27, "low_price": 1079.27, "month": "11", "start_price": 1084.73, "total_price": 33374221, "volume": 209369, "volume_price": 717883, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.3, "per": "-"}, {"date": "20141106", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.12, "fluc_ratio": -1.59, "high_price": 1085.8, "last_price": 1062.15, "low_price": 1059.61, "month": "11", "start_price": 1082.55, "total_price": 32844995, "volume": 193915, "volume_price": 687689, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.29, "per": "-"}, {"date": "20141107", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.84, "fluc_ratio": 1.96, "high_price": 1083.21, "last_price": 1082.99, "low_price": 1066.83, "month": "11", "start_price": 1067.03, "total_price": 33467430, "volume": 202316, "volume_price": 582383, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.31, "per": "-"}, {"date": "20141110", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.05, "fluc_ratio": -0.37, "high_price": 1090.42, "last_price": 1078.94, "low_price": 1078.94, "month": "11", "start_price": 1087.31, "total_price": 33375783, "volume": 203243, "volume_price": 599844, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.31, "per": "-"}, {"date": "20141111", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.1, "fluc_ratio": 1.12, "high_price": 1091.64, "last_price": 1091.04, "low_price": 1081.51, "month": "11", "start_price": 1084.11, "total_price": 33748935, "volume": 195436, "volume_price": 612710, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.32, "per": "-"}, {"date": "20141112", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.57, "fluc_ratio": 0.6, "high_price": 1099.29, "last_price": 1097.61, "low_price": 1094.92, "month": "11", "start_price": 1096.72, "total_price": 33949908, "volume": 241567, "volume_price": 660704, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.33, "per": "-"}, {"date": "20141113", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.19, "fluc_ratio": 0.2, "high_price": 1103, "last_price": 1099.8, "low_price": 1098.4, "month": "11", "start_price": 1102.65, "total_price": 34010767, "volume": 226601, "volume_price": 685917, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.33, "per": "-"}, {"date": "20141114", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.89, "fluc_ratio": -0.72, "high_price": 1102.25, "last_price": 1091.91, "low_price": 1091.1, "month": "11", "start_price": 1101.55, "total_price": 33778156, "volume": 239703, "volume_price": 680007, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.32, "per": "-"}, {"date": "20141117", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.8, "fluc_ratio": -1.45, "high_price": 1097.84, "last_price": 1076.11, "low_price": 1076.08, "month": "11", "start_price": 1097.71, "total_price": 33387121, "volume": 189270, "volume_price": 591582, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.3, "per": "-"}, {"date": "20141118", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.66, "fluc_ratio": 0.43, "high_price": 1084.28, "last_price": 1080.77, "low_price": 1075.61, "month": "11", "start_price": 1077.98, "total_price": 33568523, "volume": 198107, "volume_price": 579809, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.31, "per": "-"}, {"date": "20141119", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.88, "fluc_ratio": 0.27, "high_price": 1088.52, "last_price": 1083.65, "low_price": 1082.15, "month": "11", "start_price": 1086.59, "total_price": 33666866, "volume": 197820, "volume_price": 560997, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.31, "per": "-"}, {"date": "20141120", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.49, "fluc_ratio": -0.6, "high_price": 1086.88, "last_price": 1077.16, "low_price": 1077.15, "month": "11", "start_price": 1086.88, "total_price": 33462712, "volume": 210340, "volume_price": 583676, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.31, "per": "-"}, {"date": "20141121", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.79, "fluc_ratio": 0.82, "high_price": 1086.86, "last_price": 1085.95, "low_price": 1080.53, "month": "11", "start_price": 1081.69, "total_price": 33876842, "volume": 188540, "volume_price": 535283, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.32, "per": "-"}, {"date": "20141124", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.65, "fluc_ratio": -0.52, "high_price": 1091.88, "last_price": 1080.3, "low_price": 1076.06, "month": "11", "start_price": 1090.82, "total_price": 33763977, "volume": 168418, "volume_price": 582598, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.31, "per": "-"}, {"date": "20141125", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.65, "fluc_ratio": 0.52, "high_price": 1089.39, "last_price": 1085.95, "low_price": 1081.07, "month": "11", "start_price": 1084.82, "total_price": 33951882, "volume": 179382, "volume_price": 703849, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.32, "per": "-"}, {"date": "20141126", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.36, "fluc_ratio": 0.31, "high_price": 1092.42, "last_price": 1089.31, "low_price": 1088.72, "month": "11", "start_price": 1090.33, "total_price": 34057762, "volume": 192800, "volume_price": 664594, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.33, "per": "-"}, {"date": "20141127", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.69, "fluc_ratio": 0.34, "high_price": 1096.87, "last_price": 1093, "low_price": 1091.34, "month": "11", "start_price": 1093.38, "total_price": 34175148, "volume": 170002, "volume_price": 616587, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.33, "per": "-"}, {"date": "20141128", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.43, "fluc_ratio": -0.22, "high_price": 1098.13, "last_price": 1090.57, "low_price": 1089.48, "month": "11", "start_price": 1096.41, "total_price": 34142724, "volume": 185209, "volume_price": 612298, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.33, "per": "-"}, {"date": "20141201", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.32, "fluc_ratio": -1.31, "high_price": 1091.27, "last_price": 1076.25, "low_price": 1076.25, "month": "12", "start_price": 1089.88, "total_price": 33703093, "volume": 178950, "volume_price": 562704, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.31, "per": "-"}, {"date": "20141202", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.97, "fluc_ratio": -0.18, "high_price": 1075.31, "last_price": 1074.28, "low_price": 1068.11, "month": "12", "start_price": 1073.76, "total_price": 33639420, "volume": 191801, "volume_price": 556350, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.31, "per": "-"}, {"date": "20141203", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.49, "fluc_ratio": 0.7, "high_price": 1082.93, "last_price": 1081.77, "low_price": 1077.26, "month": "12", "start_price": 1079.17, "total_price": 33875282, "volume": 268140, "volume_price": 656612, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.32, "per": "-"}, {"date": "20141204", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.29, "fluc_ratio": 0.95, "high_price": 1092.13, "last_price": 1092.06, "low_price": 1087.82, "month": "12", "start_price": 1089.49, "total_price": 34378398, "volume": 239582, "volume_price": 685796, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.33, "per": "-"}, {"date": "20141205", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.55, "fluc_ratio": 0.87, "high_price": 1101.61, "last_price": 1101.61, "low_price": 1092.75, "month": "12", "start_price": 1095.93, "total_price": 34742315, "volume": 314567, "volume_price": 857860, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.35, "per": "-"}, {"date": "20141208", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.1, "fluc_ratio": 0.74, "high_price": 1110.1, "last_price": 1109.71, "low_price": 1105.62, "month": "12", "start_price": 1107.27, "total_price": 35189262, "volume": 262703, "volume_price": 781788, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.35, "per": "-"}, {"date": "20141209", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.51, "fluc_ratio": -1.13, "high_price": 1111.69, "last_price": 1097.2, "low_price": 1097.2, "month": "12", "start_price": 1111.16, "total_price": 34828372, "volume": 316096, "volume_price": 835741, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.34, "per": "-"}, {"date": "20141210", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.74, "fluc_ratio": -0.43, "high_price": 1100.02, "last_price": 1092.46, "low_price": 1087.65, "month": "12", "start_price": 1099.38, "total_price": 34680263, "volume": 235342, "volume_price": 667621, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.33, "per": "-"}, {"date": "20141211", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.7, "fluc_ratio": -1.07, "high_price": 1095.17, "last_price": 1080.76, "low_price": 1077.94, "month": "12", "start_price": 1092.21, "total_price": 34310733, "volume": 280737, "volume_price": 910972, "year": "2014", "dividend_ratio": 0.6, "pbr": 1.32, "per": "-"}, {"date": "20141212", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.57, "fluc_ratio": -0.33, "high_price": 1086.12, "last_price": 1077.19, "low_price": 1062.08, "month": "12", "start_price": 1086.12, "total_price": 34197372, "volume": 273188, "volume_price": 868131, "year": "2014", "dividend_ratio": 0.6, "pbr": 1.31, "per": "-"}, {"date": "20141215", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.36, "fluc_ratio": 0.96, "high_price": 1088.03, "last_price": 1087.55, "low_price": 1074.77, "month": "12", "start_price": 1075.14, "total_price": 34561577, "volume": 231584, "volume_price": 649857, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.33, "per": "-"}, {"date": "20141216", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.64, "fluc_ratio": -1.07, "high_price": 1090.48, "last_price": 1075.91, "low_price": 1075, "month": "12", "start_price": 1088.1, "total_price": 34230011, "volume": 213695, "volume_price": 638793, "year": "2014", "dividend_ratio": 0.6, "pbr": 1.31, "per": "-"}, {"date": "20141217", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.6, "fluc_ratio": 0.43, "high_price": 1086.57, "last_price": 1080.51, "low_price": 1080.27, "month": "12", "start_price": 1085.15, "total_price": 34480582, "volume": 220096, "volume_price": 657792, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.32, "per": "-"}, {"date": "20141218", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.75, "fluc_ratio": -1.37, "high_price": 1088.25, "last_price": 1065.76, "low_price": 1048.43, "month": "12", "start_price": 1087.01, "total_price": 34021314, "volume": 258638, "volume_price": 712260, "year": "2014", "dividend_ratio": 0.6, "pbr": 1.3, "per": "-"}, {"date": "20141219", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.77, "fluc_ratio": 1.39, "high_price": 1082.69, "last_price": 1080.53, "low_price": 1070.49, "month": "12", "start_price": 1075.21, "total_price": 34500274, "volume": 213497, "volume_price": 663404, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.32, "per": "-"}, {"date": "20141222", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.98, "fluc_ratio": -0.55, "high_price": 1085.06, "last_price": 1074.55, "low_price": 1074.53, "month": "12", "start_price": 1082.75, "total_price": 34312320, "volume": 266586, "volume_price": 639328, "year": "2014", "dividend_ratio": 0.6, "pbr": 1.31, "per": "-"}, {"date": "20141223", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.81, "fluc_ratio": -0.63, "high_price": 1083.67, "last_price": 1067.74, "low_price": 1067.66, "month": "12", "start_price": 1081.36, "total_price": 34352270, "volume": 231142, "volume_price": 992217, "year": "2014", "dividend_ratio": 0.6, "pbr": 1.31, "per": "-"}, {"date": "20141224", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.28, "fluc_ratio": 0.49, "high_price": 1077.43, "last_price": 1073.02, "low_price": 1071.02, "month": "12", "start_price": 1071.47, "total_price": 34524948, "volume": 297995, "volume_price": 717235, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.32, "per": "-"}, {"date": "20141226", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.43, "fluc_ratio": -0.51, "high_price": 1079.37, "last_price": 1067.59, "low_price": 1067.57, "month": "12", "start_price": 1078.79, "total_price": 34389031, "volume": 300409, "volume_price": 706769, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.31, "per": "-"}, {"date": "20141229", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.73, "fluc_ratio": -0.07, "high_price": 1074.19, "last_price": 1066.86, "low_price": 1066.24, "month": "12", "start_price": 1072.69, "total_price": 34402242, "volume": 235605, "volume_price": 684847, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.31, "per": "-"}, {"date": "20141230", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.42, "fluc_ratio": 0.79, "high_price": 1075.39, "last_price": 1075.28, "low_price": 1071.05, "month": "12", "start_price": 1071.05, "total_price": 34677140, "volume": 234617, "volume_price": 628575, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.32, "per": "-"}, {"date": "20150102", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.89, "fluc_ratio": 1.48, "high_price": 1091.17, "last_price": 1091.17, "low_price": 1080.53, "month": "01", "start_price": 1080.76, "total_price": 35186395, "volume": 207949, "volume_price": 570490, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.34, "per": "-"}, {"date": "20150105", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.81, "fluc_ratio": 1.45, "high_price": 1107, "last_price": 1106.98, "low_price": 1094.2, "month": "01", "start_price": 1096.72, "total_price": 35728879, "volume": 246400, "volume_price": 759392, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.36, "per": "-"}, {"date": "20150106", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.03, "fluc_ratio": -0.09, "high_price": 1108.25, "last_price": 1105.95, "low_price": 1101.11, "month": "01", "start_price": 1101.85, "total_price": 35709753, "volume": 259548, "volume_price": 845443, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.36, "per": "-"}, {"date": "20150107", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.16, "fluc_ratio": 0.83, "high_price": 1115.74, "last_price": 1115.11, "low_price": 1108.16, "month": "01", "start_price": 1110.15, "total_price": 36009144, "volume": 266452, "volume_price": 1089089, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.37, "per": "-"}, {"date": "20150108", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.93, "fluc_ratio": 1.34, "high_price": 1130.43, "last_price": 1130.04, "low_price": 1121.73, "month": "01", "start_price": 1122.5, "total_price": 36465952, "volume": 261484, "volume_price": 935521, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.39, "per": "-"}, {"date": "20150109", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.7, "fluc_ratio": 1.21, "high_price": 1144.6, "last_price": 1143.74, "low_price": 1134.69, "month": "01", "start_price": 1135.72, "total_price": 36976994, "volume": 211554, "volume_price": 926510, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.41, "per": "-"}, {"date": "20150112", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.83, "fluc_ratio": 0.25, "high_price": 1151.43, "last_price": 1146.57, "low_price": 1143.1, "month": "01", "start_price": 1147.04, "total_price": 37087109, "volume": 242392, "volume_price": 826996, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.41, "per": "-"}, {"date": "20150113", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.9, "fluc_ratio": -0.86, "high_price": 1151.94, "last_price": 1136.67, "low_price": 1134.73, "month": "01", "start_price": 1149.84, "total_price": 36772716, "volume": 301842, "volume_price": 880908, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.4, "per": "-"}, {"date": "20150114", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.14, "fluc_ratio": 0.98, "high_price": 1148.61, "last_price": 1147.81, "low_price": 1143.16, "month": "01", "start_price": 1144.28, "total_price": 37135933, "volume": 237290, "volume_price": 853162, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.41, "per": "-"}, {"date": "20150115", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.03, "fluc_ratio": 0.53, "high_price": 1153.84, "last_price": 1153.84, "low_price": 1147.6, "month": "01", "start_price": 1149.93, "total_price": 37313737, "volume": 205115, "volume_price": 744805, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.42, "per": "-"}, {"date": "20150116", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.92, "fluc_ratio": -0.34, "high_price": 1157.94, "last_price": 1149.92, "low_price": 1145.62, "month": "01", "start_price": 1157.94, "total_price": 37202137, "volume": 201138, "volume_price": 861628, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.41, "per": "-"}, {"date": "20150119", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.05, "fluc_ratio": 0.18, "high_price": 1158.5, "last_price": 1151.97, "low_price": 1151.92, "month": "01", "start_price": 1158.5, "total_price": 37271432, "volume": 216469, "volume_price": 784185, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.42, "per": "-"}, {"date": "20150120", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.76, "fluc_ratio": 0.85, "high_price": 1162.04, "last_price": 1161.73, "low_price": 1150.22, "month": "01", "start_price": 1157.04, "total_price": 37587165, "volume": 267617, "volume_price": 945180, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.43, "per": "-"}, {"date": "20150121", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.33, "fluc_ratio": 0.11, "high_price": 1169.34, "last_price": 1163.06, "low_price": 1163, "month": "01", "start_price": 1167.13, "total_price": 37636128, "volume": 303660, "volume_price": 967737, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.43, "per": "-"}, {"date": "20150122", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.07, "fluc_ratio": -0.44, "high_price": 1171.37, "last_price": 1157.99, "low_price": 1145.62, "month": "01", "start_price": 1169.56, "total_price": 37472797, "volume": 380243, "volume_price": 1129824, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.42, "per": "-"}, {"date": "20150123", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 21.5, "fluc_ratio": 1.86, "high_price": 1179.49, "last_price": 1179.49, "low_price": 1164.02, "month": "01", "start_price": 1166.37, "total_price": 38171213, "volume": 294663, "volume_price": 993158, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.45, "per": "-"}, {"date": "20150126", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.9, "fluc_ratio": 0.25, "high_price": 1186.1, "last_price": 1182.39, "low_price": 1180.86, "month": "01", "start_price": 1184.98, "total_price": 38262803, "volume": 334960, "volume_price": 1001086, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.45, "per": "-"}, {"date": "20150127", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.87, "fluc_ratio": -0.41, "high_price": 1189.54, "last_price": 1177.52, "low_price": 1177.52, "month": "01", "start_price": 1188.81, "total_price": 38105284, "volume": 326075, "volume_price": 1117160, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.45, "per": "-"}, {"date": "20150128", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.1, "fluc_ratio": 1.28, "high_price": 1192.82, "last_price": 1192.62, "low_price": 1177.16, "month": "01", "start_price": 1178.83, "total_price": 38591693, "volume": 274407, "volume_price": 876316, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.47, "per": "-"}, {"date": "20150129", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.27, "fluc_ratio": -0.02, "high_price": 1196.41, "last_price": 1192.35, "low_price": 1188.88, "month": "01", "start_price": 1194.67, "total_price": 38586856, "volume": 272635, "volume_price": 892854, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.47, "per": "-"}, {"date": "20150130", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.2, "fluc_ratio": 0.18, "high_price": 1203.09, "last_price": 1194.55, "low_price": 1188.15, "month": "01", "start_price": 1199.76, "total_price": 38579864, "volume": 272168, "volume_price": 821257, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.47, "per": "-"}, {"date": "20150202", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.25, "fluc_ratio": -0.02, "high_price": 1197.12, "last_price": 1194.3, "low_price": 1188.87, "month": "02", "start_price": 1197.12, "total_price": 38569773, "volume": 268436, "volume_price": 894969, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.47, "per": "-"}, {"date": "20150203", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.73, "fluc_ratio": -0.14, "high_price": 1199.77, "last_price": 1192.57, "low_price": 1187.24, "month": "02", "start_price": 1199.58, "total_price": 39634843, "volume": 305790, "volume_price": 984349, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.47, "per": "-"}, {"date": "20150204", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.92, "fluc_ratio": 1.67, "high_price": 1212.49, "last_price": 1212.49, "low_price": 1198.54, "month": "02", "start_price": 1200.97, "total_price": 40297774, "volume": 310319, "volume_price": 945686, "year": "2015", "dividend_ratio": 0.52, "pbr": 1.49, "per": "-"}, {"date": "20150205", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.67, "fluc_ratio": 0.55, "high_price": 1220.27, "last_price": 1219.16, "low_price": 1214.32, "month": "02", "start_price": 1217.88, "total_price": 40519251, "volume": 312824, "volume_price": 1001112, "year": "2015", "dividend_ratio": 0.52, "pbr": 1.5, "per": "-"}, {"date": "20150206", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.56, "fluc_ratio": 0.7, "high_price": 1229.41, "last_price": 1227.72, "low_price": 1222.47, "month": "02", "start_price": 1225.83, "total_price": 41134163, "volume": 319413, "volume_price": 1078679, "year": "2015", "dividend_ratio": 0.51, "pbr": 1.51, "per": "-"}, {"date": "20150209", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.78, "fluc_ratio": -0.88, "high_price": 1234.65, "last_price": 1216.94, "low_price": 1212.11, "month": "02", "start_price": 1234.58, "total_price": 40810028, "volume": 280498, "volume_price": 1081279, "year": "2015", "dividend_ratio": 0.52, "pbr": 1.5, "per": "-"}, {"date": "20150210", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.8, "fluc_ratio": -0.56, "high_price": 1219.76, "last_price": 1210.14, "low_price": 1198.68, "month": "02", "start_price": 1217.78, "total_price": 40599501, "volume": 293915, "volume_price": 972683, "year": "2015", "dividend_ratio": 0.52, "pbr": 1.49, "per": "-"}, {"date": "20150211", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.84, "fluc_ratio": 0.9, "high_price": 1225.93, "last_price": 1220.98, "low_price": 1217.42, "month": "02", "start_price": 1217.97, "total_price": 40962054, "volume": 284478, "volume_price": 897730, "year": "2015", "dividend_ratio": 0.51, "pbr": 1.5, "per": "-"}, {"date": "20150212", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.63, "fluc_ratio": 0.46, "high_price": 1227.7, "last_price": 1226.61, "low_price": 1222.13, "month": "02", "start_price": 1226.04, "total_price": 41169031, "volume": 248707, "volume_price": 935319, "year": "2015", "dividend_ratio": 0.51, "pbr": 1.51, "per": "-"}, {"date": "20150213", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.25, "fluc_ratio": 1.32, "high_price": 1246.02, "last_price": 1242.86, "low_price": 1234.19, "month": "02", "start_price": 1234.64, "total_price": 41718401, "volume": 230841, "volume_price": 1035255, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.53, "per": "-"}, {"date": "20150216", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.44, "fluc_ratio": 0.76, "high_price": 1261.41, "last_price": 1252.3, "low_price": 1246.8, "month": "02", "start_price": 1248.9, "total_price": 42032018, "volume": 223440, "volume_price": 1101648, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.55, "per": "-"}, {"date": "20150217", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.8, "fluc_ratio": -0.54, "high_price": 1248.33, "last_price": 1245.5, "low_price": 1239.28, "month": "02", "start_price": 1248.01, "total_price": 41932376, "volume": 251536, "volume_price": 957888, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.54, "per": "-"}, {"date": "20150223", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.29, "fluc_ratio": 0.75, "high_price": 1258.11, "last_price": 1254.79, "low_price": 1248.4, "month": "02", "start_price": 1253.13, "total_price": 42252573, "volume": 211552, "volume_price": 844142, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.55, "per": "-"}, {"date": "20150224", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.27, "fluc_ratio": 0.66, "high_price": 1263.36, "last_price": 1263.06, "low_price": 1256.71, "month": "02", "start_price": 1257.23, "total_price": 42534607, "volume": 242230, "volume_price": 858486, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.56, "per": "-"}, {"date": "20150225", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.93, "fluc_ratio": -0.39, "high_price": 1270.89, "last_price": 1258.13, "low_price": 1258.13, "month": "02", "start_price": 1270.86, "total_price": 42376769, "volume": 242323, "volume_price": 843550, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.55, "per": "-"}, {"date": "20150226", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.52, "fluc_ratio": 0.6, "high_price": 1267.42, "last_price": 1265.65, "low_price": 1259.91, "month": "02", "start_price": 1263.09, "total_price": 42634445, "volume": 238833, "volume_price": 855305, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.57, "per": "-"}, {"date": "20150227", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.93, "fluc_ratio": 1.02, "high_price": 1280.03, "last_price": 1278.58, "low_price": 1270.84, "month": "02", "start_price": 1272.21, "total_price": 43091355, "volume": 260422, "volume_price": 1002828, "year": "2015", "dividend_ratio": 0.49, "pbr": 1.58, "per": "-"}, {"date": "20150302", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.92, "fluc_ratio": -0.07, "high_price": 1288.79, "last_price": 1277.66, "low_price": 1277.36, "month": "03", "start_price": 1286.96, "total_price": 43072805, "volume": 238651, "volume_price": 874028, "year": "2015", "dividend_ratio": 0.49, "pbr": 1.58, "per": "-"}, {"date": "20150303", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.47, "fluc_ratio": 0.35, "high_price": 1285.68, "last_price": 1282.13, "low_price": 1281.08, "month": "03", "start_price": 1283.59, "total_price": 43258986, "volume": 223890, "volume_price": 824497, "year": "2015", "dividend_ratio": 0.49, "pbr": 1.59, "per": "-"}, {"date": "20150304", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.4, "fluc_ratio": 1.05, "high_price": 1296.75, "last_price": 1295.53, "low_price": 1287.74, "month": "03", "start_price": 1287.75, "total_price": 43705796, "volume": 246324, "volume_price": 912779, "year": "2015", "dividend_ratio": 0.48, "pbr": 1.6, "per": "-"}, {"date": "20150305", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.21, "fluc_ratio": 0.56, "high_price": 1305.79, "last_price": 1302.74, "low_price": 1299.18, "month": "03", "start_price": 1303.18, "total_price": 43945628, "volume": 239963, "volume_price": 997283, "year": "2015", "dividend_ratio": 0.48, "pbr": 1.61, "per": "-"}, {"date": "20150306", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.28, "fluc_ratio": 0.41, "high_price": 1311.22, "last_price": 1308.02, "low_price": 1304.43, "month": "03", "start_price": 1310.89, "total_price": 44180588, "volume": 302448, "volume_price": 1028955, "year": "2015", "dividend_ratio": 0.48, "pbr": 1.62, "per": "-"}, {"date": "20150309", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.35, "fluc_ratio": -0.49, "high_price": 1312.7, "last_price": 1301.67, "low_price": 1301, "month": "03", "start_price": 1310.89, "total_price": 43973466, "volume": 276734, "volume_price": 1019484, "year": "2015", "dividend_ratio": 0.48, "pbr": 1.61, "per": "-"}, {"date": "20150310", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.87, "fluc_ratio": -1.07, "high_price": 1308.97, "last_price": 1287.8, "low_price": 1278.12, "month": "03", "start_price": 1308.97, "total_price": 43505436, "volume": 291141, "volume_price": 1023295, "year": "2015", "dividend_ratio": 0.49, "pbr": 1.6, "per": "-"}, {"date": "20150311", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.26, "fluc_ratio": -0.33, "high_price": 1293.09, "last_price": 1283.54, "low_price": 1275.07, "month": "03", "start_price": 1278.15, "total_price": 43362047, "volume": 228897, "volume_price": 946805, "year": "2015", "dividend_ratio": 0.49, "pbr": 1.59, "per": "-"}, {"date": "20150312", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.48, "fluc_ratio": 1.21, "high_price": 1300.31, "last_price": 1299.02, "low_price": 1289.79, "month": "03", "start_price": 1291.9, "total_price": 43885776, "volume": 276689, "volume_price": 1095210, "year": "2015", "dividend_ratio": 0.48, "pbr": 1.61, "per": "-"}, {"date": "20150313", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.15, "fluc_ratio": 1.17, "high_price": 1314.5, "last_price": 1314.17, "low_price": 1306.32, "month": "03", "start_price": 1307.02, "total_price": 44521535, "volume": 237217, "volume_price": 993832, "year": "2015", "dividend_ratio": 0.47, "pbr": 1.64, "per": "-"}, {"date": "20150316", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.36, "fluc_ratio": 0.48, "high_price": 1321.14, "last_price": 1320.53, "low_price": 1313.72, "month": "03", "start_price": 1318.62, "total_price": 44705626, "volume": 292531, "volume_price": 1007690, "year": "2015", "dividend_ratio": 0.47, "pbr": 1.64, "per": "-"}, {"date": "20150317", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.81, "fluc_ratio": 0.52, "high_price": 1329.51, "last_price": 1327.34, "low_price": 1322.45, "month": "03", "start_price": 1329, "total_price": 44839862, "volume": 271072, "volume_price": 1062539, "year": "2015", "dividend_ratio": 0.47, "pbr": 1.65, "per": "-"}, {"date": "20150318", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.31, "fluc_ratio": 0.02, "high_price": 1339.96, "last_price": 1327.65, "low_price": 1327.25, "month": "03", "start_price": 1337.06, "total_price": 44925870, "volume": 275783, "volume_price": 1138836, "year": "2015", "dividend_ratio": 0.47, "pbr": 1.65, "per": "-"}, {"date": "20150319", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.38, "fluc_ratio": 0.86, "high_price": 1340.9, "last_price": 1339.03, "low_price": 1314.19, "month": "03", "start_price": 1338.86, "total_price": 45318325, "volume": 295595, "volume_price": 1103400, "year": "2015", "dividend_ratio": 0.47, "pbr": 1.66, "per": "-"}, {"date": "20150320", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.65, "fluc_ratio": 1.39, "high_price": 1358.5, "last_price": 1357.68, "low_price": 1342.14, "month": "03", "start_price": 1343.66, "total_price": 46082301, "volume": 346777, "volume_price": 1133980, "year": "2015", "dividend_ratio": 0.46, "pbr": 1.69, "per": "-"}, {"date": "20150323", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.16, "fluc_ratio": -0.23, "high_price": 1362.49, "last_price": 1354.52, "low_price": 1354.2, "month": "03", "start_price": 1362.22, "total_price": 46003566, "volume": 316126, "volume_price": 1136625, "year": "2015", "dividend_ratio": 0.46, "pbr": 1.69, "per": "-"}, {"date": "20150324", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.15, "fluc_ratio": 0.75, "high_price": 1364.99, "last_price": 1364.67, "low_price": 1353.75, "month": "03", "start_price": 1357.26, "total_price": 46767577, "volume": 325900, "volume_price": 1038838, "year": "2015", "dividend_ratio": 0.45, "pbr": 1.71, "per": "-"}, {"date": "20150325", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.36, "fluc_ratio": 1.64, "high_price": 1387.07, "last_price": 1387.03, "low_price": 1371.94, "month": "03", "start_price": 1372.42, "total_price": 47536844, "volume": 295746, "volume_price": 1272602, "year": "2015", "dividend_ratio": 0.44, "pbr": 1.74, "per": "-"}, {"date": "20150326", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.74, "fluc_ratio": -0.63, "high_price": 1388.07, "last_price": 1378.29, "low_price": 1374.33, "month": "03", "start_price": 1382.51, "total_price": 47244752, "volume": 309813, "volume_price": 1307312, "year": "2015", "dividend_ratio": 0.45, "pbr": 1.73, "per": "-"}, {"date": "20150327", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.17, "fluc_ratio": -0.23, "high_price": 1388.62, "last_price": 1375.12, "low_price": 1367.99, "month": "03", "start_price": 1386.72, "total_price": 47114908, "volume": 317784, "volume_price": 1196622, "year": "2015", "dividend_ratio": 0.45, "pbr": 1.73, "per": "-"}, {"date": "20150330", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.81, "fluc_ratio": 1.08, "high_price": 1389.93, "last_price": 1389.93, "low_price": 1376.92, "month": "03", "start_price": 1381.78, "total_price": 47637610, "volume": 261831, "volume_price": 1032963, "year": "2015", "dividend_ratio": 0.44, "pbr": 1.75, "per": "-"}, {"date": "20150331", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.63, "fluc_ratio": 0.12, "high_price": 1395.62, "last_price": 1391.56, "low_price": 1385.88, "month": "03", "start_price": 1395.55, "total_price": 47705688, "volume": 281192, "volume_price": 1147133, "year": "2015", "dividend_ratio": 0.44, "pbr": 1.75, "per": "-"}, {"date": "20150401", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.19, "fluc_ratio": 0.23, "high_price": 1396.7, "last_price": 1394.75, "low_price": 1383.04, "month": "04", "start_price": 1393.38, "total_price": 47697820, "volume": 297441, "volume_price": 1122569, "year": "2015", "dividend_ratio": 0.44, "pbr": 1.75, "per": "-"}, {"date": "20150402", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.94, "fluc_ratio": 0.35, "high_price": 1410.44, "last_price": 1399.69, "low_price": 1398, "month": "04", "start_price": 1402.77, "total_price": 47854597, "volume": 383474, "volume_price": 1424425, "year": "2015", "dividend_ratio": 0.44, "pbr": 1.76, "per": "-"}, {"date": "20150403", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.25, "fluc_ratio": 1.16, "high_price": 1416.84, "last_price": 1415.94, "low_price": 1403.45, "month": "04", "start_price": 1407.32, "total_price": 48911636, "volume": 280837, "volume_price": 1160966, "year": "2015", "dividend_ratio": 0.43, "pbr": 1.78, "per": "-"}, {"date": "20150406", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 21.32, "fluc_ratio": 1.51, "high_price": 1437.67, "last_price": 1437.26, "low_price": 1424.85, "month": "04", "start_price": 1427.57, "total_price": 49646623, "volume": 256002, "volume_price": 1124978, "year": "2015", "dividend_ratio": 0.42, "pbr": 1.8, "per": "-"}, {"date": "20150407", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.25, "fluc_ratio": 1.06, "high_price": 1452.76, "last_price": 1452.51, "low_price": 1440.53, "month": "04", "start_price": 1448.48, "total_price": 50176414, "volume": 292848, "volume_price": 1213929, "year": "2015", "dividend_ratio": 0.42, "pbr": 1.82, "per": "-"}, {"date": "20150408", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.31, "fluc_ratio": 0.57, "high_price": 1462.55, "last_price": 1460.82, "low_price": 1450.33, "month": "04", "start_price": 1460.93, "total_price": 50469056, "volume": 279575, "volume_price": 1224542, "year": "2015", "dividend_ratio": 0.42, "pbr": 1.83, "per": "-"}, {"date": "20150409", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 25.04, "fluc_ratio": 1.71, "high_price": 1486.11, "last_price": 1485.86, "low_price": 1470.47, "month": "04", "start_price": 1471.69, "total_price": 51450771, "volume": 318621, "volume_price": 1292559, "year": "2015", "dividend_ratio": 0.41, "pbr": 1.86, "per": "-"}, {"date": "20150410", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.67, "fluc_ratio": 1.19, "high_price": 1518.62, "last_price": 1503.53, "low_price": 1500.87, "month": "04", "start_price": 1502.32, "total_price": 52216899, "volume": 327883, "volume_price": 1620089, "year": "2015", "dividend_ratio": 0.4, "pbr": 1.88, "per": "-"}, {"date": "20150413", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.53, "fluc_ratio": 0.97, "high_price": 1521.77, "last_price": 1518.06, "low_price": 1506.47, "month": "04", "start_price": 1519.65, "total_price": 52754247, "volume": 415524, "volume_price": 1605097, "year": "2015", "dividend_ratio": 0.4, "pbr": 1.9, "per": "-"}, {"date": "20150414", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18, "fluc_ratio": -1.19, "high_price": 1524.04, "last_price": 1500.06, "low_price": 1488.36, "month": "04", "start_price": 1524.04, "total_price": 52135971, "volume": 476673, "volume_price": 1756601, "year": "2015", "dividend_ratio": 0.4, "pbr": 1.87, "per": "-"}, {"date": "20150415", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.26, "fluc_ratio": 1.48, "high_price": 1528.78, "last_price": 1522.32, "low_price": 1508.43, "month": "04", "start_price": 1512.72, "total_price": 52921999, "volume": 348434, "volume_price": 1420320, "year": "2015", "dividend_ratio": 0.4, "pbr": 1.9, "per": "-"}, {"date": "20150416", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.96, "fluc_ratio": 1.38, "high_price": 1543.76, "last_price": 1543.28, "low_price": 1518.75, "month": "04", "start_price": 1533.87, "total_price": 53567353, "volume": 388262, "volume_price": 1841711, "year": "2015", "dividend_ratio": 0.39, "pbr": 1.92, "per": "-"}, {"date": "20150417", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 27.21, "fluc_ratio": 1.76, "high_price": 1571.08, "last_price": 1570.49, "low_price": 1550.05, "month": "04", "start_price": 1553.02, "total_price": 54526237, "volume": 361277, "volume_price": 1778169, "year": "2015", "dividend_ratio": 0.39, "pbr": 1.95, "per": "-"}, {"date": "20150420", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.26, "fluc_ratio": 0.72, "high_price": 1582.54, "last_price": 1581.75, "low_price": 1559.37, "month": "04", "start_price": 1559.37, "total_price": 54927968, "volume": 372776, "volume_price": 1763270, "year": "2015", "dividend_ratio": 0.38, "pbr": 1.96, "per": "-"}, {"date": "20150421", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 21.11, "fluc_ratio": 1.33, "high_price": 1604.78, "last_price": 1602.86, "low_price": 1587.11, "month": "04", "start_price": 1596.16, "total_price": 55711362, "volume": 416569, "volume_price": 1928806, "year": "2015", "dividend_ratio": 0.38, "pbr": 1.99, "per": "-"}, {"date": "20150422", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -32.84, "fluc_ratio": -2.05, "high_price": 1616.94, "last_price": 1570.02, "low_price": 1496.26, "month": "04", "start_price": 1613.11, "total_price": 54585682, "volume": 619761, "volume_price": 2951761, "year": "2015", "dividend_ratio": 0.39, "pbr": 1.95, "per": "-"}, {"date": "20150423", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -30, "fluc_ratio": -1.91, "high_price": 1585.66, "last_price": 1540.02, "low_price": 1525.49, "month": "04", "start_price": 1585.66, "total_price": 53515538, "volume": 374949, "volume_price": 1797001, "year": "2015", "dividend_ratio": 0.39, "pbr": 1.91, "per": "-"}, {"date": "20150424", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.33, "fluc_ratio": 0.54, "high_price": 1553.91, "last_price": 1548.35, "low_price": 1522.1, "month": "04", "start_price": 1547.74, "total_price": 53814145, "volume": 333479, "volume_price": 1701224, "year": "2015", "dividend_ratio": 0.39, "pbr": 1.92, "per": "-"}, {"date": "20150427", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.57, "fluc_ratio": 1.33, "high_price": 1569.38, "last_price": 1568.92, "low_price": 1550.66, "month": "04", "start_price": 1554.29, "total_price": 54554578, "volume": 290820, "volume_price": 1337885, "year": "2015", "dividend_ratio": 0.39, "pbr": 1.95, "per": "-"}, {"date": "20150428", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.84, "fluc_ratio": -0.37, "high_price": 1573.88, "last_price": 1563.08, "low_price": 1554.02, "month": "04", "start_price": 1573.75, "total_price": 54357929, "volume": 327823, "volume_price": 1486404, "year": "2015", "dividend_ratio": 0.39, "pbr": 1.94, "per": "-"}, {"date": "20150429", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.3, "fluc_ratio": -0.34, "high_price": 1571.84, "last_price": 1557.78, "low_price": 1543.3, "month": "04", "start_price": 1571.84, "total_price": 54179500, "volume": 309908, "volume_price": 1454566, "year": "2015", "dividend_ratio": 0.39, "pbr": 1.94, "per": "-"}, {"date": "20150430", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -23.03, "fluc_ratio": -1.48, "high_price": 1560.15, "last_price": 1534.75, "low_price": 1532.53, "month": "04", "start_price": 1560.15, "total_price": 53392533, "volume": 319163, "volume_price": 1547550, "year": "2015", "dividend_ratio": 0.39, "pbr": 1.91, "per": "-"}, {"date": "20150504", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -28.63, "fluc_ratio": -1.87, "high_price": 1541.26, "last_price": 1506.12, "low_price": 1506.02, "month": "05", "start_price": 1540.33, "total_price": 45535556, "volume": 242913, "volume_price": 1170838, "year": "2015", "dividend_ratio": 0.38, "pbr": 1.7, "per": "-"}, {"date": "20150506", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -30.78, "fluc_ratio": -2.04, "high_price": 1499.77, "last_price": 1475.34, "low_price": 1468, "month": "05", "start_price": 1494.73, "total_price": 44630545, "volume": 269299, "volume_price": 1329817, "year": "2015", "dividend_ratio": 0.4, "pbr": 1.7, "per": "-"}, {"date": "20150507", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.15, "fluc_ratio": 1.3, "high_price": 1494.78, "last_price": 1494.49, "low_price": 1453.84, "month": "05", "start_price": 1480.46, "total_price": 45233557, "volume": 251289, "volume_price": 1261908, "year": "2015", "dividend_ratio": 0.39, "pbr": 1.72, "per": "-"}, {"date": "20150508", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.24, "fluc_ratio": 1.22, "high_price": 1516.21, "last_price": 1512.73, "low_price": 1498.03, "month": "05", "start_price": 1503.04, "total_price": 45734819, "volume": 206972, "volume_price": 1016826, "year": "2015", "dividend_ratio": 0.39, "pbr": 1.74, "per": "-"}, {"date": "20150511", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.78, "fluc_ratio": 1.77, "high_price": 1540.05, "last_price": 1539.51, "low_price": 1523.6, "month": "05", "start_price": 1528.16, "total_price": 46546850, "volume": 212373, "volume_price": 989667, "year": "2015", "dividend_ratio": 0.38, "pbr": 1.77, "per": "-"}, {"date": "20150512", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.33, "fluc_ratio": -0.8, "high_price": 1556.14, "last_price": 1527.18, "low_price": 1525.55, "month": "05", "start_price": 1545.93, "total_price": 46197522, "volume": 286228, "volume_price": 1347834, "year": "2015", "dividend_ratio": 0.38, "pbr": 1.76, "per": "-"}, {"date": "20150513", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.71, "fluc_ratio": 0.77, "high_price": 1541.57, "last_price": 1538.89, "low_price": 1518.8, "month": "05", "start_price": 1531.64, "total_price": 46558543, "volume": 229231, "volume_price": 1214753, "year": "2015", "dividend_ratio": 0.38, "pbr": 1.77, "per": "-"}, {"date": "20150514", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.92, "fluc_ratio": 0.38, "high_price": 1548.1, "last_price": 1544.81, "low_price": 1539.5, "month": "05", "start_price": 1545.28, "total_price": 46773238, "volume": 244400, "volume_price": 1156108, "year": "2015", "dividend_ratio": 0.38, "pbr": 1.78, "per": "-"}, {"date": "20150515", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.53, "fluc_ratio": 0.68, "high_price": 1559.73, "last_price": 1555.34, "low_price": 1546.02, "month": "05", "start_price": 1554.28, "total_price": 47099817, "volume": 234753, "volume_price": 1153657, "year": "2015", "dividend_ratio": 0.38, "pbr": 1.79, "per": "-"}, {"date": "20150518", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.11, "fluc_ratio": -0.65, "high_price": 1558.23, "last_price": 1545.23, "low_price": 1539.63, "month": "05", "start_price": 1558.23, "total_price": 46814688, "volume": 273687, "volume_price": 1333577, "year": "2015", "dividend_ratio": 0.38, "pbr": 1.78, "per": "-"}, {"date": "20150519", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.99, "fluc_ratio": 1.1, "high_price": 1564.31, "last_price": 1562.22, "low_price": 1552.52, "month": "05", "start_price": 1553.45, "total_price": 47354481, "volume": 242665, "volume_price": 1486566, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.8, "per": "-"}, {"date": "20150520", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.96, "fluc_ratio": 1.09, "high_price": 1580.77, "last_price": 1579.18, "low_price": 1566.86, "month": "05", "start_price": 1569.47, "total_price": 47882223, "volume": 324770, "volume_price": 1693191, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.82, "per": "-"}, {"date": "20150521", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.31, "fluc_ratio": 0.34, "high_price": 1593.89, "last_price": 1584.49, "low_price": 1571.28, "month": "05", "start_price": 1590.36, "total_price": 48048728, "volume": 273422, "volume_price": 1548366, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.83, "per": "-"}, {"date": "20150522", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.1, "fluc_ratio": -0.13, "high_price": 1595.55, "last_price": 1582.39, "low_price": 1576.27, "month": "05", "start_price": 1594.75, "total_price": 47993233, "volume": 283266, "volume_price": 1617474, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.83, "per": "-"}, {"date": "20150526", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.19, "fluc_ratio": 0.26, "high_price": 1596.4, "last_price": 1586.58, "low_price": 1578.94, "month": "05", "start_price": 1595.83, "total_price": 48147933, "volume": 227603, "volume_price": 1258114, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.83, "per": "-"}, {"date": "20150527", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.44, "fluc_ratio": -1.23, "high_price": 1580.57, "last_price": 1567.14, "low_price": 1560.54, "month": "05", "start_price": 1580.2, "total_price": 47695176, "volume": 265695, "volume_price": 1410326, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.81, "per": "-"}, {"date": "20150528", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.44, "fluc_ratio": 1.81, "high_price": 1599.72, "last_price": 1595.58, "low_price": 1585.25, "month": "05", "start_price": 1586.04, "total_price": 48567592, "volume": 263924, "volume_price": 1601330, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.84, "per": "-"}, {"date": "20150529", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.56, "fluc_ratio": 0.54, "high_price": 1616.51, "last_price": 1604.14, "low_price": 1597.45, "month": "05", "start_price": 1598.75, "total_price": 48863262, "volume": 288719, "volume_price": 1668163, "year": "2015", "dividend_ratio": 0.36, "pbr": 1.85, "per": "-"}, {"date": "20150601", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.14, "fluc_ratio": 0.51, "high_price": 1612.63, "last_price": 1612.28, "low_price": 1575.09, "month": "06", "start_price": 1609.37, "total_price": 49118656, "volume": 325491, "volume_price": 1682661, "year": "2015", "dividend_ratio": 0.36, "pbr": 1.86, "per": "-"}, {"date": "20150602", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.63, "fluc_ratio": -1.34, "high_price": 1624.24, "last_price": 1590.65, "low_price": 1590.26, "month": "06", "start_price": 1617.7, "total_price": 48509911, "volume": 341741, "volume_price": 1791105, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.83, "per": "-"}, {"date": "20150603", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.64, "fluc_ratio": -1.17, "high_price": 1602.93, "last_price": 1572.01, "low_price": 1558.12, "month": "06", "start_price": 1588.27, "total_price": 47944462, "volume": 402801, "volume_price": 2151530, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.81, "per": "-"}, {"date": "20150604", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.94, "fluc_ratio": 0.7, "high_price": 1588.64, "last_price": 1582.95, "low_price": 1576.97, "month": "06", "start_price": 1583.27, "total_price": 48266073, "volume": 314530, "volume_price": 1740306, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.82, "per": "-"}, {"date": "20150605", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.23, "fluc_ratio": -0.14, "high_price": 1592.09, "last_price": 1580.72, "low_price": 1576.83, "month": "06", "start_price": 1577.34, "total_price": 48206313, "volume": 280076, "volume_price": 1504878, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.82, "per": "-"}, {"date": "20150608", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.8, "fluc_ratio": 0.87, "high_price": 1597.41, "last_price": 1594.52, "low_price": 1580.18, "month": "06", "start_price": 1583.84, "total_price": 48638573, "volume": 272491, "volume_price": 1294366, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.84, "per": "-"}, {"date": "20150609", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.23, "fluc_ratio": 1.77, "high_price": 1622.75, "last_price": 1622.75, "low_price": 1598.45, "month": "06", "start_price": 1599.75, "total_price": 49504606, "volume": 266870, "volume_price": 1432982, "year": "2015", "dividend_ratio": 0.36, "pbr": 1.87, "per": "-"}, {"date": "20150610", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.84, "fluc_ratio": 0.05, "high_price": 1639.7, "last_price": 1623.59, "low_price": 1611.72, "month": "06", "start_price": 1630.69, "total_price": 49539909, "volume": 318347, "volume_price": 1540036, "year": "2015", "dividend_ratio": 0.36, "pbr": 1.87, "per": "-"}, {"date": "20150611", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.99, "fluc_ratio": -0.06, "high_price": 1634.91, "last_price": 1622.6, "low_price": 1620.79, "month": "06", "start_price": 1634.78, "total_price": 49516805, "volume": 270882, "volume_price": 1354965, "year": "2015", "dividend_ratio": 0.36, "pbr": 1.86, "per": "-"}, {"date": "20150612", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.34, "fluc_ratio": -0.88, "high_price": 1637.19, "last_price": 1608.26, "low_price": 1603.23, "month": "06", "start_price": 1631.18, "total_price": 50766710, "volume": 267673, "volume_price": 1433472, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.85, "per": "-"}, {"date": "20150615", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -23.01, "fluc_ratio": -1.43, "high_price": 1616.26, "last_price": 1585.25, "low_price": 1584.01, "month": "06", "start_price": 1603.64, "total_price": 49834919, "volume": 232052, "volume_price": 1143858, "year": "2015", "dividend_ratio": 0.36, "pbr": 1.81, "per": "-"}, {"date": "20150616", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.18, "fluc_ratio": 0.45, "high_price": 1595.01, "last_price": 1592.43, "low_price": 1549.83, "month": "06", "start_price": 1588.27, "total_price": 50066381, "volume": 267309, "volume_price": 1346057, "year": "2015", "dividend_ratio": 0.36, "pbr": 1.82, "per": "-"}, {"date": "20150617", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.29, "fluc_ratio": 1.15, "high_price": 1611.32, "last_price": 1610.72, "low_price": 1585.27, "month": "06", "start_price": 1601.58, "total_price": 50704478, "volume": 253937, "volume_price": 1130768, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.85, "per": "-"}, {"date": "20150618", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.7, "fluc_ratio": 1.04, "high_price": 1631.51, "last_price": 1627.42, "low_price": 1619.62, "month": "06", "start_price": 1621.82, "total_price": 51220513, "volume": 338047, "volume_price": 1457908, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.87, "per": "-"}, {"date": "20150619", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.24, "fluc_ratio": 1.24, "high_price": 1648.8, "last_price": 1647.66, "low_price": 1630.45, "month": "06", "start_price": 1640.56, "total_price": 51792451, "volume": 292578, "volume_price": 1318297, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.9, "per": "-"}, {"date": "20150622", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.23, "fluc_ratio": 0.8, "high_price": 1661.99, "last_price": 1660.89, "low_price": 1652.92, "month": "06", "start_price": 1655.42, "total_price": 52180563, "volume": 276813, "volume_price": 1204545, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.91, "per": "-"}, {"date": "20150623", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.49, "fluc_ratio": 0.87, "high_price": 1679.05, "last_price": 1675.38, "low_price": 1664.18, "month": "06", "start_price": 1672.56, "total_price": 52636450, "volume": 281808, "volume_price": 1481979, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.93, "per": "-"}, {"date": "20150624", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.82, "fluc_ratio": 0.59, "high_price": 1688.31, "last_price": 1685.2, "low_price": 1679.36, "month": "06", "start_price": 1685.55, "total_price": 52961462, "volume": 275383, "volume_price": 1499958, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.94, "per": "-"}, {"date": "20150625", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.97, "fluc_ratio": 1.13, "high_price": 1704.61, "last_price": 1704.17, "low_price": 1687.64, "month": "06", "start_price": 1689.92, "total_price": 53639252, "volume": 293669, "volume_price": 1632991, "year": "2015", "dividend_ratio": 0.33, "pbr": 1.96, "per": "-"}, {"date": "20150626", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.71, "fluc_ratio": -0.86, "high_price": 1714.46, "last_price": 1689.46, "low_price": 1688.19, "month": "06", "start_price": 1711.54, "total_price": 53194285, "volume": 285864, "volume_price": 1614365, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.95, "per": "-"}, {"date": "20150629", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -55.09, "fluc_ratio": -3.26, "high_price": 1673.16, "last_price": 1634.37, "low_price": 1634.24, "month": "06", "start_price": 1648.29, "total_price": 51462333, "volume": 233565, "volume_price": 1230855, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.88, "per": "-"}, {"date": "20150630", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.36, "fluc_ratio": 1.43, "high_price": 1657.88, "last_price": 1657.73, "low_price": 1593.46, "month": "06", "start_price": 1628.16, "total_price": 52494364, "volume": 214278, "volume_price": 1246429, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.91, "per": "-"}, {"date": "20150701", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 41.08, "fluc_ratio": 2.48, "high_price": 1698.99, "last_price": 1698.81, "low_price": 1671.61, "month": "07", "start_price": 1671.61, "total_price": 52592635, "volume": 257242, "volume_price": 1201611, "year": "2015", "dividend_ratio": 0.34, "pbr": 2.0, "per": "-"}, {"date": "20150702", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.64, "fluc_ratio": 1.39, "high_price": 1722.69, "last_price": 1722.45, "low_price": 1710.44, "month": "07", "start_price": 1711.44, "total_price": 53373764, "volume": 380061, "volume_price": 1765406, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.03, "per": "-"}, {"date": "20150703", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.14, "fluc_ratio": 0.82, "high_price": 1739.48, "last_price": 1736.59, "low_price": 1718.25, "month": "07", "start_price": 1735.76, "total_price": 53823737, "volume": 355649, "volume_price": 1959361, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.05, "per": "-"}, {"date": "20150706", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -28.16, "fluc_ratio": -1.62, "high_price": 1744.29, "last_price": 1708.43, "low_price": 1707.89, "month": "07", "start_price": 1714.08, "total_price": 52948066, "volume": 366438, "volume_price": 2110759, "year": "2015", "dividend_ratio": 0.34, "pbr": 2.02, "per": "-"}, {"date": "20150707", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -64.97, "fluc_ratio": -3.8, "high_price": 1737.05, "last_price": 1643.46, "low_price": 1629.31, "month": "07", "start_price": 1735.87, "total_price": 50929682, "volume": 382683, "volume_price": 2257723, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.94, "per": "-"}, {"date": "20150708", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.65, "fluc_ratio": -0.77, "high_price": 1659.4, "last_price": 1630.81, "low_price": 1596.95, "month": "07", "start_price": 1658.91, "total_price": 50543563, "volume": 308018, "volume_price": 1717675, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.92, "per": "-"}, {"date": "20150709", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.78, "fluc_ratio": 0.35, "high_price": 1636.59, "last_price": 1636.59, "low_price": 1569.8, "month": "07", "start_price": 1607.67, "total_price": 50758942, "volume": 320224, "volume_price": 1598101, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.93, "per": "-"}, {"date": "20150710", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.62, "fluc_ratio": 0.71, "high_price": 1665.85, "last_price": 1648.21, "low_price": 1634.5, "month": "07", "start_price": 1654.38, "total_price": 51121413, "volume": 274124, "volume_price": 1382160, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.95, "per": "-"}, {"date": "20150713", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 45.53, "fluc_ratio": 2.76, "high_price": 1693.94, "last_price": 1693.74, "low_price": 1656.71, "month": "07", "start_price": 1656.71, "total_price": 52510326, "volume": 293703, "volume_price": 1304189, "year": "2015", "dividend_ratio": 0.34, "pbr": 2.0, "per": "-"}, {"date": "20150714", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 31.14, "fluc_ratio": 1.84, "high_price": 1726.17, "last_price": 1724.88, "low_price": 1706.04, "month": "07", "start_price": 1716.26, "total_price": 53483610, "volume": 302803, "volume_price": 1686700, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.04, "per": "-"}, {"date": "20150715", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.47, "fluc_ratio": 1.07, "high_price": 1743.83, "last_price": 1743.35, "low_price": 1727.77, "month": "07", "start_price": 1735.5, "total_price": 54031916, "volume": 404659, "volume_price": 1857521, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.06, "per": "-"}, {"date": "20150716", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 25.27, "fluc_ratio": 1.45, "high_price": 1769.26, "last_price": 1768.62, "low_price": 1738.68, "month": "07", "start_price": 1748.79, "total_price": 54821708, "volume": 439137, "volume_price": 1983764, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.09, "per": "-"}, {"date": "20150717", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.32, "fluc_ratio": -1.04, "high_price": 1781.35, "last_price": 1750.3, "low_price": 1743.49, "month": "07", "start_price": 1778.23, "total_price": 54259964, "volume": 445406, "volume_price": 1875150, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.07, "per": "-"}, {"date": "20150720", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 30.1, "fluc_ratio": 1.72, "high_price": 1780.4, "last_price": 1780.4, "low_price": 1758.96, "month": "07", "start_price": 1761.26, "total_price": 55226004, "volume": 362916, "volume_price": 1561589, "year": "2015", "dividend_ratio": 0.32, "pbr": 2.1, "per": "-"}, {"date": "20150721", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.01, "fluc_ratio": -0.62, "high_price": 1794.66, "last_price": 1769.39, "low_price": 1757.77, "month": "07", "start_price": 1793.69, "total_price": 54948801, "volume": 454580, "volume_price": 1381106, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.09, "per": "-"}, {"date": "20150722", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.97, "fluc_ratio": -0.39, "high_price": 1775.6, "last_price": 1762.42, "low_price": 1757.76, "month": "07", "start_price": 1767.6, "total_price": 54755951, "volume": 417733, "volume_price": 1786312, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.08, "per": "-"}, {"date": "20150723", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.44, "fluc_ratio": 0.31, "high_price": 1778.86, "last_price": 1767.86, "low_price": 1760.84, "month": "07", "start_price": 1776.34, "total_price": 54739330, "volume": 660380, "volume_price": 1946047, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.09, "per": "-"}, {"date": "20150724", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.61, "fluc_ratio": -0.26, "high_price": 1773.55, "last_price": 1763.25, "low_price": 1756.33, "month": "07", "start_price": 1773.11, "total_price": 55648607, "volume": 442410, "volume_price": 2026301, "year": "2015", "dividend_ratio": 0.32, "pbr": 2.09, "per": "-"}, {"date": "20150727", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -55.57, "fluc_ratio": -3.15, "high_price": 1758.1, "last_price": 1707.68, "low_price": 1707.68, "month": "07", "start_price": 1758.1, "total_price": 53924741, "volume": 413466, "volume_price": 1662911, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.05, "per": "-"}, {"date": "20150728", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.21, "fluc_ratio": -1.3, "high_price": 1697.28, "last_price": 1685.47, "low_price": 1638.84, "month": "07", "start_price": 1676.48, "total_price": 53229526, "volume": 409867, "volume_price": 1691420, "year": "2015", "dividend_ratio": 0.34, "pbr": 2.03, "per": "-"}, {"date": "20150729", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -38.02, "fluc_ratio": -2.26, "high_price": 1713.06, "last_price": 1647.45, "low_price": 1647.45, "month": "07", "start_price": 1701.75, "total_price": 52052619, "volume": 564146, "volume_price": 1827946, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.98, "per": "-"}, {"date": "20150730", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -44.56, "fluc_ratio": -2.7, "high_price": 1670.5, "last_price": 1602.89, "low_price": 1599.27, "month": "07", "start_price": 1664.77, "total_price": 50643407, "volume": 381733, "volume_price": 1386069, "year": "2015", "dividend_ratio": 0.36, "pbr": 1.93, "per": "-"}, {"date": "20150731", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 32.57, "fluc_ratio": 2.03, "high_price": 1635.46, "last_price": 1635.46, "low_price": 1582.21, "month": "07", "start_price": 1607.65, "total_price": 51784411, "volume": 374045, "volume_price": 1252675, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.97, "per": "-"}, {"date": "20150803", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -25.53, "fluc_ratio": -1.56, "high_price": 1649.82, "last_price": 1609.93, "low_price": 1609.93, "month": "08", "start_price": 1642.1, "total_price": 51232210, "volume": 288895, "volume_price": 1198289, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.95, "per": "-"}, {"date": "20150804", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 33.19, "fluc_ratio": 2.06, "high_price": 1643.12, "last_price": 1643.12, "low_price": 1604.08, "month": "08", "start_price": 1608.15, "total_price": 52297544, "volume": 269402, "volume_price": 955604, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.99, "per": "-"}, {"date": "20150805", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.79, "fluc_ratio": 1.39, "high_price": 1668.2, "last_price": 1665.91, "low_price": 1647.17, "month": "08", "start_price": 1649.09, "total_price": 53036263, "volume": 244785, "volume_price": 1054606, "year": "2015", "dividend_ratio": 0.34, "pbr": 2.02, "per": "-"}, {"date": "20150806", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.75, "fluc_ratio": 0.71, "high_price": 1689.23, "last_price": 1677.66, "low_price": 1672.74, "month": "08", "start_price": 1675.32, "total_price": 53396256, "volume": 243294, "volume_price": 1095418, "year": "2015", "dividend_ratio": 0.34, "pbr": 2.03, "per": "-"}, {"date": "20150807", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.83, "fluc_ratio": 0.65, "high_price": 1688.49, "last_price": 1688.49, "low_price": 1665.4, "month": "08", "start_price": 1669.81, "total_price": 53738275, "volume": 256247, "volume_price": 1148608, "year": "2015", "dividend_ratio": 0.34, "pbr": 2.04, "per": "-"}, {"date": "20150810", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.71, "fluc_ratio": -1.11, "high_price": 1697.65, "last_price": 1669.78, "low_price": 1668.81, "month": "08", "start_price": 1697.19, "total_price": 53143947, "volume": 283532, "volume_price": 1136266, "year": "2015", "dividend_ratio": 0.34, "pbr": 2.02, "per": "-"}, {"date": "20150811", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -30.26, "fluc_ratio": -1.81, "high_price": 1686.64, "last_price": 1639.52, "low_price": 1639.47, "month": "08", "start_price": 1683.08, "total_price": 52433340, "volume": 406724, "volume_price": 1463676, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.98, "per": "-"}, {"date": "20150812", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -45.23, "fluc_ratio": -2.76, "high_price": 1634.88, "last_price": 1594.29, "low_price": 1539.03, "month": "08", "start_price": 1634.56, "total_price": 50984779, "volume": 342425, "volume_price": 1298525, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.93, "per": "-"}, {"date": "20150813", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 35.68, "fluc_ratio": 2.24, "high_price": 1630.28, "last_price": 1629.97, "low_price": 1586.88, "month": "08", "start_price": 1600.52, "total_price": 52132069, "volume": 298170, "volume_price": 1083815, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.97, "per": "-"}, {"date": "20150817", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -35.82, "fluc_ratio": -2.2, "high_price": 1640.4, "last_price": 1594.15, "low_price": 1594.15, "month": "08", "start_price": 1640.34, "total_price": 51075725, "volume": 270166, "volume_price": 1102823, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.93, "per": "-"}, {"date": "20150818", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -53.96, "fluc_ratio": -3.38, "high_price": 1605.63, "last_price": 1540.19, "low_price": 1536.32, "month": "08", "start_price": 1604.04, "total_price": 49520263, "volume": 366582, "volume_price": 1229941, "year": "2015", "dividend_ratio": 0.36, "pbr": 1.87, "per": "-"}, {"date": "20150819", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -72.77, "fluc_ratio": -4.72, "high_price": 1526.4, "last_price": 1467.42, "low_price": 1428.07, "month": "08", "start_price": 1523.2, "total_price": 47193669, "volume": 330870, "volume_price": 1261019, "year": "2015", "dividend_ratio": 0.38, "pbr": 1.78, "per": "-"}, {"date": "20150820", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -28.78, "fluc_ratio": -1.96, "high_price": 1489.67, "last_price": 1438.64, "low_price": 1438.64, "month": "08", "start_price": 1454.03, "total_price": 46273970, "volume": 262741, "volume_price": 1153621, "year": "2015", "dividend_ratio": 0.39, "pbr": 1.75, "per": "-"}, {"date": "20150821", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -84.98, "fluc_ratio": -5.91, "high_price": 1389.63, "last_price": 1353.66, "low_price": 1328.18, "month": "08", "start_price": 1364.69, "total_price": 43544330, "volume": 339499, "volume_price": 1289735, "year": "2015", "dividend_ratio": 0.41, "pbr": 1.64, "per": "-"}, {"date": "20150824", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.16, "fluc_ratio": -1.56, "high_price": 1390.03, "last_price": 1332.5, "low_price": 1320.21, "month": "08", "start_price": 1346.63, "total_price": 42878380, "volume": 300011, "volume_price": 1028763, "year": "2015", "dividend_ratio": 0.42, "pbr": 1.62, "per": "-"}, {"date": "20150825", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 73.11, "fluc_ratio": 5.49, "high_price": 1408.15, "last_price": 1405.61, "low_price": 1332.88, "month": "08", "start_price": 1362.02, "total_price": 45271058, "volume": 301879, "volume_price": 1141767, "year": "2015", "dividend_ratio": 0.4, "pbr": 1.71, "per": "-"}, {"date": "20150826", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 53.34, "fluc_ratio": 3.79, "high_price": 1458.95, "last_price": 1458.95, "low_price": 1409.43, "month": "08", "start_price": 1412.26, "total_price": 46995383, "volume": 353433, "volume_price": 1249250, "year": "2015", "dividend_ratio": 0.38, "pbr": 1.77, "per": "-"}, {"date": "20150827", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.25, "fluc_ratio": 0.91, "high_price": 1497.12, "last_price": 1472.2, "low_price": 1464.31, "month": "08", "start_price": 1484.79, "total_price": 47417990, "volume": 282750, "volume_price": 1102764, "year": "2015", "dividend_ratio": 0.38, "pbr": 1.79, "per": "-"}, {"date": "20150828", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 36.69, "fluc_ratio": 2.49, "high_price": 1511.39, "last_price": 1508.89, "low_price": 1500.62, "month": "08", "start_price": 1501.32, "total_price": 48584238, "volume": 253571, "volume_price": 1031385, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.84, "per": "-"}, {"date": "20150831", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.04, "fluc_ratio": -0.4, "high_price": 1516.62, "last_price": 1502.85, "low_price": 1496.86, "month": "08", "start_price": 1516.29, "total_price": 48392463, "volume": 229955, "volume_price": 871230, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.83, "per": "-"}, {"date": "20150901", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.81, "fluc_ratio": -1.52, "high_price": 1516.93, "last_price": 1480.04, "low_price": 1480.02, "month": "09", "start_price": 1505.1, "total_price": 47648541, "volume": 244318, "volume_price": 1116362, "year": "2015", "dividend_ratio": 0.38, "pbr": 1.81, "per": "-"}, {"date": "20150902", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.73, "fluc_ratio": 1.33, "high_price": 1499.91, "last_price": 1499.77, "low_price": 1443.71, "month": "09", "start_price": 1448.83, "total_price": 48284556, "volume": 256468, "volume_price": 1250429, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.83, "per": "-"}, {"date": "20150903", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.56, "fluc_ratio": 0.17, "high_price": 1523.63, "last_price": 1502.33, "low_price": 1500.35, "month": "09", "start_price": 1520.82, "total_price": 48375499, "volume": 284062, "volume_price": 1158771, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.84, "per": "-"}, {"date": "20150904", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -62.3, "fluc_ratio": -4.15, "high_price": 1515.69, "last_price": 1440.03, "low_price": 1435.37, "month": "09", "start_price": 1513.86, "total_price": 46769807, "volume": 310451, "volume_price": 1491230, "year": "2015", "dividend_ratio": 0.38, "pbr": 1.76, "per": "-"}, {"date": "20150907", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.91, "fluc_ratio": -0.13, "high_price": 1457.1, "last_price": 1438.12, "low_price": 1417.96, "month": "09", "start_price": 1441.52, "total_price": 46713134, "volume": 191483, "volume_price": 972168, "year": "2015", "dividend_ratio": 0.38, "pbr": 1.76, "per": "-"}, {"date": "20150908", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -27.82, "fluc_ratio": -1.93, "high_price": 1452.57, "last_price": 1410.3, "low_price": 1396.7, "month": "09", "start_price": 1446.91, "total_price": 45813587, "volume": 238299, "volume_price": 1010803, "year": "2015", "dividend_ratio": 0.39, "pbr": 1.72, "per": "-"}, {"date": "20150909", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 49.5, "fluc_ratio": 3.51, "high_price": 1459.93, "last_price": 1459.8, "low_price": 1437.88, "month": "09", "start_price": 1439.4, "total_price": 47424190, "volume": 234308, "volume_price": 952304, "year": "2015", "dividend_ratio": 0.38, "pbr": 1.78, "per": "-"}, {"date": "20150910", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 21.87, "fluc_ratio": 1.5, "high_price": 1481.75, "last_price": 1481.67, "low_price": 1445.22, "month": "09", "start_price": 1449.03, "total_price": 48135767, "volume": 280888, "volume_price": 1066530, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.81, "per": "-"}, {"date": "20150911", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.52, "fluc_ratio": 0.17, "high_price": 1492.32, "last_price": 1484.19, "low_price": 1474.16, "month": "09", "start_price": 1489.26, "total_price": 48228950, "volume": 312148, "volume_price": 974007, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.82, "per": "-"}, {"date": "20150914", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.83, "fluc_ratio": -0.46, "high_price": 1499.99, "last_price": 1477.36, "low_price": 1468.67, "month": "09", "start_price": 1497.58, "total_price": 48041377, "volume": 252063, "volume_price": 1062605, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.81, "per": "-"}, {"date": "20150915", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.95, "fluc_ratio": 1.08, "high_price": 1493.85, "last_price": 1493.31, "low_price": 1480.58, "month": "09", "start_price": 1482.52, "total_price": 48558735, "volume": 651486, "volume_price": 1138376, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.83, "per": "-"}, {"date": "20150916", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.99, "fluc_ratio": 1.54, "high_price": 1516.72, "last_price": 1516.3, "low_price": 1505.5, "month": "09", "start_price": 1507.98, "total_price": 49305759, "volume": 761585, "volume_price": 1481709, "year": "2015", "dividend_ratio": 0.36, "pbr": 1.86, "per": "-"}, {"date": "20150917", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14, "fluc_ratio": -0.92, "high_price": 1528.21, "last_price": 1502.3, "low_price": 1502.3, "month": "09", "start_price": 1528.21, "total_price": 48847135, "volume": 474567, "volume_price": 1530503, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.84, "per": "-"}, {"date": "20150918", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 48.42, "fluc_ratio": 3.22, "high_price": 1550.8, "last_price": 1550.72, "low_price": 1519.44, "month": "09", "start_price": 1521.65, "total_price": 50428117, "volume": 385527, "volume_price": 1744544, "year": "2015", "dividend_ratio": 0.36, "pbr": 1.9, "per": "-"}, {"date": "20150921", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.57, "fluc_ratio": 0.42, "high_price": 1558.13, "last_price": 1557.29, "low_price": 1538.43, "month": "09", "start_price": 1541.19, "total_price": 50644460, "volume": 420306, "volume_price": 1557676, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.91, "per": "-"}, {"date": "20150922", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.92, "fluc_ratio": 1.02, "high_price": 1575.3, "last_price": 1573.21, "low_price": 1561, "month": "09", "start_price": 1564.5, "total_price": 51209459, "volume": 506047, "volume_price": 1691372, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.93, "per": "-"}, {"date": "20150923", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -31.6, "fluc_ratio": -2.01, "high_price": 1572.37, "last_price": 1541.61, "low_price": 1541.61, "month": "09", "start_price": 1561.1, "total_price": 50162897, "volume": 632394, "volume_price": 1712166, "year": "2015", "dividend_ratio": 0.36, "pbr": 1.89, "per": "-"}, {"date": "20150924", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.67, "fluc_ratio": 0.89, "high_price": 1560.78, "last_price": 1555.28, "low_price": 1548.2, "month": "09", "start_price": 1555.47, "total_price": 50630295, "volume": 485309, "volume_price": 1282663, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.91, "per": "-"}, {"date": "20150925", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.21, "fluc_ratio": 0.4, "high_price": 1562.97, "last_price": 1561.49, "low_price": 1541.37, "month": "09", "start_price": 1556.91, "total_price": 50889826, "volume": 351913, "volume_price": 1178078, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.91, "per": "-"}, {"date": "20150930", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.83, "fluc_ratio": -0.89, "high_price": 1548.01, "last_price": 1547.66, "low_price": 1524.21, "month": "09", "start_price": 1538.15, "total_price": 50461753, "volume": 512436, "volume_price": 1020285, "year": "2015", "dividend_ratio": 0.36, "pbr": 1.89, "per": "-"}, {"date": "20151001", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.12, "fluc_ratio": 0.91, "high_price": 1565.12, "last_price": 1561.78, "low_price": 1557.59, "month": "10", "start_price": 1563.71, "total_price": 50921035, "volume": 550956, "volume_price": 1261381, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.91, "per": "-"}, {"date": "20151002", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.68, "fluc_ratio": 0.3, "high_price": 1570.05, "last_price": 1566.46, "low_price": 1560.8, "month": "10", "start_price": 1567.22, "total_price": 51072767, "volume": 414779, "volume_price": 1243747, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.92, "per": "-"}, {"date": "20151005", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.68, "fluc_ratio": 1, "high_price": 1589.7, "last_price": 1582.14, "low_price": 1580.62, "month": "10", "start_price": 1581.41, "total_price": 51921525, "volume": 356976, "volume_price": 1278803, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.93, "per": "-"}, {"date": "20151006", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.33, "fluc_ratio": -0.4, "high_price": 1596.41, "last_price": 1575.81, "low_price": 1574.15, "month": "10", "start_price": 1594.11, "total_price": 51806997, "volume": 529672, "volume_price": 1458265, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.92, "per": "-"}, {"date": "20151007", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.14, "fluc_ratio": -0.9, "high_price": 1582.78, "last_price": 1561.67, "low_price": 1558.94, "month": "10", "start_price": 1581.4, "total_price": 51343899, "volume": 512664, "volume_price": 1525380, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.9, "per": "-"}, {"date": "20151008", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.39, "fluc_ratio": 0.02, "high_price": 1575.86, "last_price": 1562.06, "low_price": 1547.57, "month": "10", "start_price": 1573.81, "total_price": 51357525, "volume": 403592, "volume_price": 1250858, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.91, "per": "-"}, {"date": "20151012", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.33, "fluc_ratio": -0.02, "high_price": 1568.72, "last_price": 1561.73, "low_price": 1559.12, "month": "10", "start_price": 1567.07, "total_price": 51345917, "volume": 294518, "volume_price": 1021257, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.91, "per": "-"}, {"date": "20151013", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.13, "fluc_ratio": -0.07, "high_price": 1571.56, "last_price": 1560.6, "low_price": 1554.7, "month": "10", "start_price": 1566.69, "total_price": 51362370, "volume": 423363, "volume_price": 1366215, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.9, "per": "-"}, {"date": "20151014", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.19, "fluc_ratio": -0.27, "high_price": 1565.3, "last_price": 1556.41, "low_price": 1554.44, "month": "10", "start_price": 1564.09, "total_price": 51229536, "volume": 396924, "volume_price": 1431970, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.9, "per": "-"}, {"date": "20151015", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.17, "fluc_ratio": 1.17, "high_price": 1574.89, "last_price": 1574.58, "low_price": 1560, "month": "10", "start_price": 1560.48, "total_price": 51844197, "volume": 447483, "volume_price": 1155346, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.92, "per": "-"}, {"date": "20151016", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.27, "fluc_ratio": 0.72, "high_price": 1591.08, "last_price": 1585.85, "low_price": 1583.38, "month": "10", "start_price": 1586.49, "total_price": 52254773, "volume": 511559, "volume_price": 1242303, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.93, "per": "-"}, {"date": "20151019", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.05, "fluc_ratio": 0.44, "high_price": 1595.66, "last_price": 1592.9, "low_price": 1588.43, "month": "10", "start_price": 1593.95, "total_price": 52474401, "volume": 689944, "volume_price": 1354134, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.94, "per": "-"}, {"date": "20151020", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.57, "fluc_ratio": 1.17, "high_price": 1611.64, "last_price": 1611.47, "low_price": 1594.26, "month": "10", "start_price": 1599.41, "total_price": 53086971, "volume": 431691, "volume_price": 1175823, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.96, "per": "-"}, {"date": "20151021", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.12, "fluc_ratio": -0.5, "high_price": 1619, "last_price": 1603.35, "low_price": 1603.35, "month": "10", "start_price": 1617.58, "total_price": 52813128, "volume": 576309, "volume_price": 1530165, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.96, "per": "-"}, {"date": "20151022", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -25.18, "fluc_ratio": -1.57, "high_price": 1602.84, "last_price": 1578.17, "low_price": 1576.93, "month": "10", "start_price": 1602.6, "total_price": 51981701, "volume": 511859, "volume_price": 1526795, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.92, "per": "-"}, {"date": "20151023", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.43, "fluc_ratio": 0.85, "high_price": 1598.02, "last_price": 1591.6, "low_price": 1588.37, "month": "10", "start_price": 1594.43, "total_price": 52430143, "volume": 753265, "volume_price": 1654042, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.94, "per": "-"}, {"date": "20151026", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.94, "fluc_ratio": 1.19, "high_price": 1612.66, "last_price": 1610.54, "low_price": 1602.63, "month": "10", "start_price": 1604.69, "total_price": 53042899, "volume": 443953, "volume_price": 1382674, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.97, "per": "-"}, {"date": "20151027", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.61, "fluc_ratio": -0.47, "high_price": 1615.99, "last_price": 1602.93, "low_price": 1599.57, "month": "10", "start_price": 1613.91, "total_price": 52806477, "volume": 393090, "volume_price": 1305199, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.96, "per": "-"}, {"date": "20151028", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.58, "fluc_ratio": 0.41, "high_price": 1612.73, "last_price": 1609.51, "low_price": 1600.86, "month": "10", "start_price": 1606.59, "total_price": 53051218, "volume": 432038, "volume_price": 1600463, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.97, "per": "-"}, {"date": "20151029", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.25, "fluc_ratio": -0.51, "high_price": 1617.46, "last_price": 1601.26, "low_price": 1596.2, "month": "10", "start_price": 1616.47, "total_price": 52834523, "volume": 534933, "volume_price": 1592517, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.95, "per": "-"}, {"date": "20151030", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.5, "fluc_ratio": -0.72, "high_price": 1609.78, "last_price": 1589.76, "low_price": 1585.5, "month": "10", "start_price": 1604.7, "total_price": 52455594, "volume": 526916, "volume_price": 1923759, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.94, "per": "-"}, {"date": "20151102", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.15, "fluc_ratio": -0.76, "high_price": 1594.46, "last_price": 1577.61, "low_price": 1577.4, "month": "11", "start_price": 1590.08, "total_price": 52471455, "volume": 459455, "volume_price": 1585406, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.92, "per": "-"}, {"date": "20151103", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.01, "fluc_ratio": 0.19, "high_price": 1589.22, "last_price": 1580.62, "low_price": 1571.95, "month": "11", "start_price": 1585.33, "total_price": 52575594, "volume": 488092, "volume_price": 1645607, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.93, "per": "-"}, {"date": "20151104", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.51, "fluc_ratio": 1.04, "high_price": 1597.26, "last_price": 1597.13, "low_price": 1584.01, "month": "11", "start_price": 1587.35, "total_price": 54182945, "volume": 554902, "volume_price": 2003336, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.96, "per": "-"}, {"date": "20151105", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.14, "fluc_ratio": 1.64, "high_price": 1623.5, "last_price": 1623.27, "low_price": 1602.74, "month": "11", "start_price": 1603.54, "total_price": 55506035, "volume": 492613, "volume_price": 1750535, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.03, "per": "-"}, {"date": "20151106", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.74, "fluc_ratio": -0.54, "high_price": 1630.72, "last_price": 1614.53, "low_price": 1612.42, "month": "11", "start_price": 1630.53, "total_price": 55225462, "volume": 526038, "volume_price": 1935301, "year": "2015", "dividend_ratio": 0.34, "pbr": 2.02, "per": "-"}, {"date": "20151109", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -56.32, "fluc_ratio": -3.49, "high_price": 1615.05, "last_price": 1558.21, "low_price": 1554.26, "month": "11", "start_price": 1614.77, "total_price": 53301067, "volume": 441994, "volume_price": 1735423, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.95, "per": "-"}, {"date": "20151110", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -29.33, "fluc_ratio": -1.88, "high_price": 1544.79, "last_price": 1528.88, "low_price": 1508.05, "month": "11", "start_price": 1544.79, "total_price": 52345669, "volume": 429028, "volume_price": 1651581, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.92, "per": "-"}, {"date": "20151111", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.59, "fluc_ratio": 1.09, "high_price": 1549.61, "last_price": 1545.47, "low_price": 1533.75, "month": "11", "start_price": 1533.75, "total_price": 52923066, "volume": 386383, "volume_price": 1454194, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.94, "per": "-"}, {"date": "20151112", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.99, "fluc_ratio": 0.32, "high_price": 1560.18, "last_price": 1550.46, "low_price": 1546.38, "month": "11", "start_price": 1550.64, "total_price": 53102468, "volume": 386102, "volume_price": 1453008, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.95, "per": "-"}, {"date": "20151113", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.86, "fluc_ratio": -0.38, "high_price": 1544.6, "last_price": 1544.6, "low_price": 1531.15, "month": "11", "start_price": 1535.34, "total_price": 52994798, "volume": 503119, "volume_price": 1535935, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.94, "per": "-"}, {"date": "20151116", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -35.45, "fluc_ratio": -2.3, "high_price": 1525.71, "last_price": 1509.15, "low_price": 1509.15, "month": "11", "start_price": 1513.66, "total_price": 51961636, "volume": 393419, "volume_price": 1303510, "year": "2015", "dividend_ratio": 0.36, "pbr": 1.9, "per": "-"}, {"date": "20151117", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 29.13, "fluc_ratio": 1.93, "high_price": 1538.71, "last_price": 1538.28, "low_price": 1524.45, "month": "11", "start_price": 1526.17, "total_price": 54118847, "volume": 546507, "volume_price": 1594538, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.94, "per": "-"}, {"date": "20151118", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.87, "fluc_ratio": -1.03, "high_price": 1548.84, "last_price": 1522.41, "low_price": 1522.41, "month": "11", "start_price": 1543.56, "total_price": 53619549, "volume": 720387, "volume_price": 1959722, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.95, "per": "-"}, {"date": "20151119", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.56, "fluc_ratio": 1.22, "high_price": 1540.97, "last_price": 1540.97, "low_price": 1530.52, "month": "11", "start_price": 1540.14, "total_price": 54342595, "volume": 597295, "volume_price": 1847710, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.98, "per": "-"}, {"date": "20151120", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.29, "fluc_ratio": 0.8, "high_price": 1554.34, "last_price": 1553.26, "low_price": 1545.07, "month": "11", "start_price": 1547.84, "total_price": 54779497, "volume": 559326, "volume_price": 1680646, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.98, "per": "-"}, {"date": "20151123", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.82, "fluc_ratio": 0.95, "high_price": 1568.62, "last_price": 1568.08, "low_price": 1559.53, "month": "11", "start_price": 1560.35, "total_price": 55484044, "volume": 447011, "volume_price": 1561667, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.0, "per": "-"}, {"date": "20151124", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.32, "fluc_ratio": 0.15, "high_price": 1573.26, "last_price": 1570.4, "low_price": 1567.28, "month": "11", "start_price": 1570.39, "total_price": 55569169, "volume": 465659, "volume_price": 1389459, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.0, "per": "-"}, {"date": "20151125", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.23, "fluc_ratio": 0.01, "high_price": 1574.53, "last_price": 1570.63, "low_price": 1566.04, "month": "11", "start_price": 1574.06, "total_price": 55876918, "volume": 464773, "volume_price": 1675564, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.0, "per": "-"}, {"date": "20151126", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.73, "fluc_ratio": 0.87, "high_price": 1586.15, "last_price": 1584.36, "low_price": 1578.07, "month": "11", "start_price": 1578.14, "total_price": 56366719, "volume": 511688, "volume_price": 1528361, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.03, "per": "-"}, {"date": "20151127", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.72, "fluc_ratio": 0.05, "high_price": 1594.34, "last_price": 1585.08, "low_price": 1581.49, "month": "11", "start_price": 1590.12, "total_price": 56409647, "volume": 528285, "volume_price": 1491810, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.03, "per": "-"}, {"date": "20151130", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.4, "fluc_ratio": -1.16, "high_price": 1581.89, "last_price": 1566.68, "low_price": 1556.57, "month": "11", "start_price": 1581.89, "total_price": 55763447, "volume": 418206, "volume_price": 1412107, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.0, "per": "-"}, {"date": "20151201", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.65, "fluc_ratio": 0.23, "high_price": 1575.11, "last_price": 1570.33, "low_price": 1567.21, "month": "12", "start_price": 1573.42, "total_price": 55976690, "volume": 401310, "volume_price": 1483128, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.01, "per": "-"}, {"date": "20151202", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.62, "fluc_ratio": -0.36, "high_price": 1577.64, "last_price": 1564.71, "low_price": 1564.23, "month": "12", "start_price": 1576.54, "total_price": 55930043, "volume": 512672, "volume_price": 1692851, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.0, "per": "-"}, {"date": "20151203", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.76, "fluc_ratio": -0.11, "high_price": 1563.4, "last_price": 1562.95, "low_price": 1550.42, "month": "12", "start_price": 1563.19, "total_price": 55871720, "volume": 388956, "volume_price": 1328897, "year": "2015", "dividend_ratio": 0.33, "pbr": 2.0, "per": "-"}, {"date": "20151204", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.92, "fluc_ratio": -0.7, "high_price": 1557.64, "last_price": 1552.03, "low_price": 1545.97, "month": "12", "start_price": 1546.39, "total_price": 55405940, "volume": 334141, "volume_price": 1252932, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.99, "per": "-"}, {"date": "20151207", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.63, "fluc_ratio": 0.23, "high_price": 1564.03, "last_price": 1555.66, "low_price": 1553.46, "month": "12", "start_price": 1563.07, "total_price": 55645310, "volume": 366424, "volume_price": 1168603, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.99, "per": "-"}, {"date": "20151208", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -38.22, "fluc_ratio": -2.46, "high_price": 1557.95, "last_price": 1517.44, "low_price": 1515.42, "month": "12", "start_price": 1555.29, "total_price": 54326407, "volume": 367252, "volume_price": 1327933, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.94, "per": "-"}, {"date": "20151209", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.5, "fluc_ratio": -0.76, "high_price": 1526.82, "last_price": 1505.94, "low_price": 1505.94, "month": "12", "start_price": 1516.34, "total_price": 53926922, "volume": 491030, "volume_price": 1589594, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.93, "per": "-"}, {"date": "20151210", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19, "fluc_ratio": -1.26, "high_price": 1511.85, "last_price": 1486.94, "low_price": 1474.56, "month": "12", "start_price": 1506.52, "total_price": 53234320, "volume": 583994, "volume_price": 1834076, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.9, "per": "-"}, {"date": "20151211", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.52, "fluc_ratio": -0.57, "high_price": 1498.95, "last_price": 1478.42, "low_price": 1475.68, "month": "12", "start_price": 1494.8, "total_price": 52927641, "volume": 501833, "volume_price": 1472739, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.89, "per": "-"}, {"date": "20151214", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -63.19, "fluc_ratio": -4.27, "high_price": 1455.35, "last_price": 1415.23, "low_price": 1415.23, "month": "12", "start_price": 1455.29, "total_price": 50695611, "volume": 374398, "volume_price": 1235127, "year": "2015", "dividend_ratio": 0.37, "pbr": 1.81, "per": "-"}, {"date": "20151215", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.22, "fluc_ratio": 1.57, "high_price": 1437.58, "last_price": 1437.45, "low_price": 1423.68, "month": "12", "start_price": 1423.68, "total_price": 51510382, "volume": 382943, "volume_price": 1222589, "year": "2015", "dividend_ratio": 0.36, "pbr": 1.84, "per": "-"}, {"date": "20151216", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.8, "fluc_ratio": 1.38, "high_price": 1466.28, "last_price": 1457.25, "low_price": 1451.62, "month": "12", "start_price": 1452.47, "total_price": 52517646, "volume": 388703, "volume_price": 1446313, "year": "2015", "dividend_ratio": 0.36, "pbr": 1.87, "per": "-"}, {"date": "20151217", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 31.43, "fluc_ratio": 2.16, "high_price": 1488.68, "last_price": 1488.68, "low_price": 1468.71, "month": "12", "start_price": 1473.81, "total_price": 53721693, "volume": 440294, "volume_price": 1764410, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.91, "per": "-"}, {"date": "20151218", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.08, "fluc_ratio": 1.08, "high_price": 1505.08, "last_price": 1504.76, "low_price": 1477.97, "month": "12", "start_price": 1481.52, "total_price": 54412768, "volume": 401430, "volume_price": 1429056, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.94, "per": "-"}, {"date": "20151221", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.61, "fluc_ratio": -0.11, "high_price": 1508.17, "last_price": 1503.15, "low_price": 1499, "month": "12", "start_price": 1500.69, "total_price": 54468080, "volume": 316388, "volume_price": 1169272, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.94, "per": "-"}, {"date": "20151222", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.99, "fluc_ratio": -1.2, "high_price": 1512.03, "last_price": 1485.16, "low_price": 1484.61, "month": "12", "start_price": 1511.72, "total_price": 53778401, "volume": 432109, "volume_price": 1611570, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.91, "per": "-"}, {"date": "20151223", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.74, "fluc_ratio": -0.45, "high_price": 1492.04, "last_price": 1478.42, "low_price": 1478.37, "month": "12", "start_price": 1491.58, "total_price": 53550483, "volume": 482518, "volume_price": 1609714, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.9, "per": "-"}, {"date": "20151224", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.99, "fluc_ratio": -0.27, "high_price": 1489.59, "last_price": 1474.43, "low_price": 1474.43, "month": "12", "start_price": 1488.59, "total_price": 53506392, "volume": 393656, "volume_price": 1389206, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.89, "per": "-"}, {"date": "20151228", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.39, "fluc_ratio": -0.77, "high_price": 1479.99, "last_price": 1463.04, "low_price": 1463.04, "month": "12", "start_price": 1477.23, "total_price": 53136498, "volume": 347042, "volume_price": 1148846, "year": "2015", "dividend_ratio": 0.35, "pbr": 1.88, "per": "-"}, {"date": "20151229", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 38.55, "fluc_ratio": 2.63, "high_price": 1501.71, "last_price": 1501.59, "low_price": 1471.15, "month": "12", "start_price": 1471.15, "total_price": 54648580, "volume": 332143, "volume_price": 1181667, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.93, "per": "-"}, {"date": "20151230", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.61, "fluc_ratio": 1.24, "high_price": 1522.68, "last_price": 1520.2, "low_price": 1504.81, "month": "12", "start_price": 1511.76, "total_price": 55665248, "volume": 277732, "volume_price": 1100395, "year": "2015", "dividend_ratio": 0.34, "pbr": 1.96, "per": "-"}, {"date": "20160104", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.69, "fluc_ratio": -0.57, "high_price": 1540.94, "last_price": 1511.51, "low_price": 1511.51, "month": "01", "start_price": 1531.63, "total_price": 55434024, "volume": 292795, "volume_price": 1214734, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.94, "per": "-"}, {"date": "20160105", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.61, "fluc_ratio": 1.1, "high_price": 1528.12, "last_price": 1528.12, "low_price": 1493, "month": "01", "start_price": 1493.52, "total_price": 56045364, "volume": 497336, "volume_price": 1334363, "year": "2016", "dividend_ratio": 0.33, "pbr": 1.97, "per": "-"}, {"date": "20160106", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.37, "fluc_ratio": 0.68, "high_price": 1544.7, "last_price": 1538.49, "low_price": 1508.84, "month": "01", "start_price": 1538.57, "total_price": 56428667, "volume": 457619, "volume_price": 1725924, "year": "2016", "dividend_ratio": 0.33, "pbr": 1.98, "per": "-"}, {"date": "20160107", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.4, "fluc_ratio": -0.94, "high_price": 1548.84, "last_price": 1524.09, "low_price": 1512.74, "month": "01", "start_price": 1539.26, "total_price": 55954928, "volume": 452675, "volume_price": 1540276, "year": "2016", "dividend_ratio": 0.33, "pbr": 1.96, "per": "-"}, {"date": "20160108", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.23, "fluc_ratio": 0.21, "high_price": 1527.37, "last_price": 1527.32, "low_price": 1482, "month": "01", "start_price": 1497.31, "total_price": 56082610, "volume": 420994, "volume_price": 1580752, "year": "2016", "dividend_ratio": 0.33, "pbr": 1.97, "per": "-"}, {"date": "20160111", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -23.7, "fluc_ratio": -1.55, "high_price": 1529.59, "last_price": 1503.62, "low_price": 1502.31, "month": "01", "start_price": 1523.69, "total_price": 55244435, "volume": 324177, "volume_price": 1128420, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.94, "per": "-"}, {"date": "20160112", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.79, "fluc_ratio": -0.25, "high_price": 1520.74, "last_price": 1499.83, "low_price": 1499.68, "month": "01", "start_price": 1514.63, "total_price": 55111505, "volume": 351946, "volume_price": 1396741, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.93, "per": "-"}, {"date": "20160113", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 25.97, "fluc_ratio": 1.73, "high_price": 1525.8, "last_price": 1525.8, "low_price": 1514.64, "month": "01", "start_price": 1514.64, "total_price": 56065983, "volume": 421050, "volume_price": 1369282, "year": "2016", "dividend_ratio": 0.33, "pbr": 1.97, "per": "-"}, {"date": "20160114", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.65, "fluc_ratio": -0.5, "high_price": 1518.22, "last_price": 1518.15, "low_price": 1496.31, "month": "01", "start_price": 1502.42, "total_price": 55823916, "volume": 302401, "volume_price": 1314408, "year": "2016", "dividend_ratio": 0.33, "pbr": 1.96, "per": "-"}, {"date": "20160115", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.23, "fluc_ratio": -1.27, "high_price": 1534.74, "last_price": 1498.92, "low_price": 1494.97, "month": "01", "start_price": 1534.74, "total_price": 55153982, "volume": 337208, "volume_price": 1490364, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.93, "per": "-"}, {"date": "20160118", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.76, "fluc_ratio": 0.18, "high_price": 1502.12, "last_price": 1501.68, "low_price": 1481.61, "month": "01", "start_price": 1482.22, "total_price": 55324971, "volume": 365249, "volume_price": 1371532, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.93, "per": "-"}, {"date": "20160119", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.28, "fluc_ratio": 0.02, "high_price": 1510.46, "last_price": 1501.96, "low_price": 1487.05, "month": "01", "start_price": 1505.36, "total_price": 55353064, "volume": 413284, "volume_price": 1555130, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.93, "per": "-"}, {"date": "20160120", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -33.91, "fluc_ratio": -2.26, "high_price": 1507.17, "last_price": 1468.05, "low_price": 1445.9, "month": "01", "start_price": 1506.43, "total_price": 54115373, "volume": 485989, "volume_price": 1876070, "year": "2016", "dividend_ratio": 0.35, "pbr": 1.89, "per": "-"}, {"date": "20160121", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.02, "fluc_ratio": -0.89, "high_price": 1477.29, "last_price": 1455.03, "low_price": 1447.92, "month": "01", "start_price": 1470.75, "total_price": 53637191, "volume": 393118, "volume_price": 1548843, "year": "2016", "dividend_ratio": 0.35, "pbr": 1.87, "per": "-"}, {"date": "20160122", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.01, "fluc_ratio": 1.03, "high_price": 1475.2, "last_price": 1470.04, "low_price": 1451.75, "month": "01", "start_price": 1466.9, "total_price": 54213518, "volume": 358794, "volume_price": 1477105, "year": "2016", "dividend_ratio": 0.35, "pbr": 1.89, "per": "-"}, {"date": "20160125", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 24.61, "fluc_ratio": 1.67, "high_price": 1496.88, "last_price": 1494.65, "low_price": 1482.72, "month": "01", "start_price": 1486.36, "total_price": 55124825, "volume": 303237, "volume_price": 1330486, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.93, "per": "-"}, {"date": "20160126", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.18, "fluc_ratio": -0.75, "high_price": 1497.56, "last_price": 1483.47, "low_price": 1482.77, "month": "01", "start_price": 1490.82, "total_price": 54747512, "volume": 351765, "volume_price": 1490539, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.91, "per": "-"}, {"date": "20160127", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.31, "fluc_ratio": -0.56, "high_price": 1495.11, "last_price": 1475.16, "low_price": 1467.99, "month": "01", "start_price": 1494.96, "total_price": 54498344, "volume": 437998, "volume_price": 1686616, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.9, "per": "-"}, {"date": "20160128", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.09, "fluc_ratio": 1.09, "high_price": 1491.54, "last_price": 1491.25, "low_price": 1469.91, "month": "01", "start_price": 1476.06, "total_price": 55118532, "volume": 373567, "volume_price": 1424007, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.92, "per": "-"}, {"date": "20160129", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.13, "fluc_ratio": 0.08, "high_price": 1498.42, "last_price": 1492.38, "low_price": 1486.79, "month": "01", "start_price": 1497.75, "total_price": 55198532, "volume": 399199, "volume_price": 1400643, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.93, "per": "-"}, {"date": "20160201", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.97, "fluc_ratio": -0.27, "high_price": 1501.76, "last_price": 1488.41, "low_price": 1482.54, "month": "02", "start_price": 1501.46, "total_price": 55054395, "volume": 270381, "volume_price": 1090166, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.92, "per": "-"}, {"date": "20160202", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.63, "fluc_ratio": -0.24, "high_price": 1489.15, "last_price": 1484.78, "low_price": 1480.26, "month": "02", "start_price": 1488.08, "total_price": 55015723, "volume": 393558, "volume_price": 1565422, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.92, "per": "-"}, {"date": "20160203", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.37, "fluc_ratio": -0.56, "high_price": 1485.21, "last_price": 1476.41, "low_price": 1467.98, "month": "02", "start_price": 1480.47, "total_price": 54938311, "volume": 318479, "volume_price": 1486252, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.91, "per": "-"}, {"date": "20160204", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.82, "fluc_ratio": 0.06, "high_price": 1482.14, "last_price": 1477.23, "low_price": 1466.33, "month": "02", "start_price": 1481.03, "total_price": 54973704, "volume": 353337, "volume_price": 1413214, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.91, "per": "-"}, {"date": "20160205", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.47, "fluc_ratio": 0.17, "high_price": 1484.72, "last_price": 1479.7, "low_price": 1474.87, "month": "02", "start_price": 1480.93, "total_price": 55234752, "volume": 332631, "volume_price": 1251415, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.92, "per": "-"}, {"date": "20160211", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -67.87, "fluc_ratio": -4.59, "high_price": 1446.96, "last_price": 1411.83, "low_price": 1411.29, "month": "02", "start_price": 1436.37, "total_price": 52700623, "volume": 310643, "volume_price": 1345388, "year": "2016", "dividend_ratio": 0.36, "pbr": 1.83, "per": "-"}, {"date": "20160212", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -82.87, "fluc_ratio": -5.87, "high_price": 1402.93, "last_price": 1328.96, "low_price": 1289.69, "month": "02", "start_price": 1398.83, "total_price": 49614868, "volume": 425216, "volume_price": 1839272, "year": "2016", "dividend_ratio": 0.38, "pbr": 1.72, "per": "-"}, {"date": "20160215", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 35.67, "fluc_ratio": 2.68, "high_price": 1364.63, "last_price": 1364.63, "low_price": 1334.38, "month": "02", "start_price": 1348.12, "total_price": 50946258, "volume": 328635, "volume_price": 1261469, "year": "2016", "dividend_ratio": 0.37, "pbr": 1.77, "per": "-"}, {"date": "20160216", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 30.83, "fluc_ratio": 2.26, "high_price": 1397, "last_price": 1395.46, "low_price": 1376.9, "month": "02", "start_price": 1376.9, "total_price": 52099030, "volume": 298210, "volume_price": 1179638, "year": "2016", "dividend_ratio": 0.36, "pbr": 1.81, "per": "-"}, {"date": "20160217", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.93, "fluc_ratio": -1.14, "high_price": 1407.62, "last_price": 1379.53, "low_price": 1376.65, "month": "02", "start_price": 1402.61, "total_price": 51512454, "volume": 338414, "volume_price": 1463794, "year": "2016", "dividend_ratio": 0.36, "pbr": 1.79, "per": "-"}, {"date": "20160218", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.84, "fluc_ratio": 1.95, "high_price": 1407.44, "last_price": 1406.37, "low_price": 1398.81, "month": "02", "start_price": 1399.39, "total_price": 52486102, "volume": 285558, "volume_price": 1134627, "year": "2016", "dividend_ratio": 0.36, "pbr": 1.82, "per": "-"}, {"date": "20160219", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.78, "fluc_ratio": 1.05, "high_price": 1421.51, "last_price": 1421.15, "low_price": 1405.52, "month": "02", "start_price": 1408.42, "total_price": 53062213, "volume": 245894, "volume_price": 1038446, "year": "2016", "dividend_ratio": 0.35, "pbr": 1.84, "per": "-"}, {"date": "20160222", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.99, "fluc_ratio": 0.77, "high_price": 1433.14, "last_price": 1432.14, "low_price": 1420.82, "month": "02", "start_price": 1425.5, "total_price": 53635843, "volume": 287813, "volume_price": 1173689, "year": "2016", "dividend_ratio": 0.35, "pbr": 1.86, "per": "-"}, {"date": "20160223", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.47, "fluc_ratio": -1.36, "high_price": 1443.21, "last_price": 1412.67, "low_price": 1411.86, "month": "02", "start_price": 1442.75, "total_price": 52904152, "volume": 427960, "volume_price": 1456444, "year": "2016", "dividend_ratio": 0.36, "pbr": 1.83, "per": "-"}, {"date": "20160224", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.29, "fluc_ratio": 0.59, "high_price": 1428.2, "last_price": 1420.96, "low_price": 1409.09, "month": "02", "start_price": 1409.52, "total_price": 53226411, "volume": 364451, "volume_price": 1280722, "year": "2016", "dividend_ratio": 0.35, "pbr": 1.84, "per": "-"}, {"date": "20160225", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.56, "fluc_ratio": 0.11, "high_price": 1435.53, "last_price": 1422.52, "low_price": 1420.49, "month": "02", "start_price": 1431.55, "total_price": 53297297, "volume": 367925, "volume_price": 1272027, "year": "2016", "dividend_ratio": 0.35, "pbr": 1.84, "per": "-"}, {"date": "20160226", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7, "fluc_ratio": 0.49, "high_price": 1433.95, "last_price": 1429.52, "low_price": 1427.02, "month": "02", "start_price": 1431.39, "total_price": 53572178, "volume": 298522, "volume_price": 1201331, "year": "2016", "dividend_ratio": 0.35, "pbr": 1.85, "per": "-"}, {"date": "20160229", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.06, "fluc_ratio": 0.35, "high_price": 1439.39, "last_price": 1434.58, "low_price": 1428.93, "month": "02", "start_price": 1437.06, "total_price": 53886782, "volume": 393526, "volume_price": 1221047, "year": "2016", "dividend_ratio": 0.35, "pbr": 1.86, "per": "-"}, {"date": "20160302", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11, "fluc_ratio": 0.77, "high_price": 1448.51, "last_price": 1445.58, "low_price": 1443.46, "month": "03", "start_price": 1447.72, "total_price": 54306608, "volume": 324988, "volume_price": 1145951, "year": "2016", "dividend_ratio": 0.35, "pbr": 1.87, "per": "-"}, {"date": "20160303", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.07, "fluc_ratio": 0.42, "high_price": 1453.67, "last_price": 1451.65, "low_price": 1439.55, "month": "03", "start_price": 1453.43, "total_price": 54576746, "volume": 307294, "volume_price": 1238609, "year": "2016", "dividend_ratio": 0.35, "pbr": 1.88, "per": "-"}, {"date": "20160304", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.37, "fluc_ratio": 0.78, "high_price": 1463.31, "last_price": 1463.02, "low_price": 1452.28, "month": "03", "start_price": 1456.02, "total_price": 55150118, "volume": 306884, "volume_price": 1108612, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.89, "per": "-"}, {"date": "20160307", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.34, "fluc_ratio": -0.02, "high_price": 1472.33, "last_price": 1462.68, "low_price": 1460.04, "month": "03", "start_price": 1471.57, "total_price": 55459880, "volume": 282475, "volume_price": 1098419, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.9, "per": "-"}, {"date": "20160308", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.77, "fluc_ratio": 0.19, "high_price": 1470.47, "last_price": 1465.45, "low_price": 1448.45, "month": "03", "start_price": 1467.08, "total_price": 55563115, "volume": 280574, "volume_price": 1210838, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.91, "per": "-"}, {"date": "20160309", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.16, "fluc_ratio": 0.76, "high_price": 1477.56, "last_price": 1476.61, "low_price": 1465.14, "month": "03", "start_price": 1465.2, "total_price": 56019685, "volume": 252862, "volume_price": 1170893, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.92, "per": "-"}, {"date": "20160310", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.88, "fluc_ratio": 0.6, "high_price": 1488.08, "last_price": 1485.49, "low_price": 1482.45, "month": "03", "start_price": 1482.9, "total_price": 56362816, "volume": 272548, "volume_price": 1234188, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.93, "per": "-"}, {"date": "20160311", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.18, "fluc_ratio": 0.28, "high_price": 1490.44, "last_price": 1489.67, "low_price": 1484.3, "month": "03", "start_price": 1486.89, "total_price": 56371401, "volume": 285337, "volume_price": 1195001, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.94, "per": "-"}, {"date": "20160314", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.47, "fluc_ratio": 0.17, "high_price": 1501.42, "last_price": 1492.14, "low_price": 1491.55, "month": "03", "start_price": 1499.24, "total_price": 56469336, "volume": 250785, "volume_price": 1129982, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.95, "per": "-"}, {"date": "20160315", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.88, "fluc_ratio": -0.26, "high_price": 1498.96, "last_price": 1488.26, "low_price": 1487.53, "month": "03", "start_price": 1496.6, "total_price": 56302152, "volume": 324287, "volume_price": 1205558, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.94, "per": "-"}, {"date": "20160316", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.45, "fluc_ratio": 0.23, "high_price": 1492.92, "last_price": 1491.71, "low_price": 1488.15, "month": "03", "start_price": 1491.95, "total_price": 56457280, "volume": 372732, "volume_price": 1109391, "year": "2016", "dividend_ratio": 0.34, "pbr": 1.95, "per": "-"}, {"date": "20160317", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.03, "fluc_ratio": 0.67, "high_price": 1503.26, "last_price": 1501.74, "low_price": 1496.95, "month": "03", "start_price": 1498.7, "total_price": 56867552, "volume": 380022, "volume_price": 1229314, "year": "2016", "dividend_ratio": 0.33, "pbr": 1.96, "per": "-"}, {"date": "20160318", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.18, "fluc_ratio": 0.81, "high_price": 1514.03, "last_price": 1513.92, "low_price": 1507.95, "month": "03", "start_price": 1508.6, "total_price": 57535183, "volume": 466671, "volume_price": 1417636, "year": "2016", "dividend_ratio": 0.33, "pbr": 1.98, "per": "-"}, {"date": "20160321", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.11, "fluc_ratio": 0.01, "high_price": 1522.98, "last_price": 1514.03, "low_price": 1512.55, "month": "03", "start_price": 1522.04, "total_price": 57547666, "volume": 415702, "volume_price": 1389151, "year": "2016", "dividend_ratio": 0.33, "pbr": 1.98, "per": "-"}, {"date": "20160322", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.14, "fluc_ratio": 0.14, "high_price": 1521.23, "last_price": 1516.17, "low_price": 1513.68, "month": "03", "start_price": 1519.36, "total_price": 57597783, "volume": 434482, "volume_price": 1557776, "year": "2016", "dividend_ratio": 0.33, "pbr": 1.98, "per": "-"}, {"date": "20160323", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.43, "fluc_ratio": -0.49, "high_price": 1518.91, "last_price": 1508.74, "low_price": 1508.3, "month": "03", "start_price": 1517.97, "total_price": 57305585, "volume": 456255, "volume_price": 1686471, "year": "2016", "dividend_ratio": 0.33, "pbr": 1.99, "per": "-"}, {"date": "20160324", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.01, "fluc_ratio": -0.13, "high_price": 1511.64, "last_price": 1506.73, "low_price": 1504.71, "month": "03", "start_price": 1509.76, "total_price": 57231234, "volume": 427059, "volume_price": 1550539, "year": "2016", "dividend_ratio": 0.33, "pbr": 1.98, "per": "-"}, {"date": "20160325", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.71, "fluc_ratio": -0.18, "high_price": 1512.56, "last_price": 1504.02, "low_price": 1503.05, "month": "03", "start_price": 1511.83, "total_price": 57150058, "volume": 441782, "volume_price": 1569183, "year": "2016", "dividend_ratio": 0.33, "pbr": 1.98, "per": "-"}, {"date": "20160328", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.5, "fluc_ratio": -0.76, "high_price": 1507.94, "last_price": 1492.52, "low_price": 1492.14, "month": "03", "start_price": 1506.76, "total_price": 56889726, "volume": 402032, "volume_price": 1423786, "year": "2016", "dividend_ratio": 0.33, "pbr": 1.97, "per": "-"}, {"date": "20160329", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.7, "fluc_ratio": 1.19, "high_price": 1510.77, "last_price": 1510.22, "low_price": 1496.36, "month": "03", "start_price": 1496.36, "total_price": 57660127, "volume": 439719, "volume_price": 1377637, "year": "2016", "dividend_ratio": 0.33, "pbr": 2.0, "per": "-"}, {"date": "20160330", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.02, "fluc_ratio": 0.6, "high_price": 1522.12, "last_price": 1519.24, "low_price": 1517.7, "month": "03", "start_price": 1520.27, "total_price": 57990823, "volume": 490283, "volume_price": 1447856, "year": "2016", "dividend_ratio": 0.33, "pbr": 2.01, "per": "-"}, {"date": "20160331", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.24, "fluc_ratio": 0.15, "high_price": 1527.45, "last_price": 1521.48, "low_price": 1516.4, "month": "03", "start_price": 1527.02, "total_price": 58229021, "volume": 361341, "volume_price": 1230400, "year": "2016", "dividend_ratio": 0.33, "pbr": 2.02, "per": "-"}, {"date": "20160401", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.95, "fluc_ratio": 0.19, "high_price": 1529.88, "last_price": 1524.43, "low_price": 1522.25, "month": "04", "start_price": 1526.06, "total_price": 58401871, "volume": 328272, "volume_price": 1215237, "year": "2016", "dividend_ratio": 0.33, "pbr": 2.02, "per": "-"}, {"date": "20160404", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.87, "fluc_ratio": 1.3, "high_price": 1544.41, "last_price": 1544.3, "low_price": 1531.52, "month": "04", "start_price": 1534.09, "total_price": 59165814, "volume": 331608, "volume_price": 1269695, "year": "2016", "dividend_ratio": 0.32, "pbr": 2.04, "per": "-"}, {"date": "20160405", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.24, "fluc_ratio": -0.15, "high_price": 1547.14, "last_price": 1542.06, "low_price": 1532.84, "month": "04", "start_price": 1547.11, "total_price": 59084353, "volume": 301306, "volume_price": 1162702, "year": "2016", "dividend_ratio": 0.32, "pbr": 2.04, "per": "-"}, {"date": "20160406", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.6, "fluc_ratio": 0.3, "high_price": 1547.69, "last_price": 1546.66, "low_price": 1539.99, "month": "04", "start_price": 1542.81, "total_price": 59413379, "volume": 396009, "volume_price": 1367525, "year": "2016", "dividend_ratio": 0.32, "pbr": 2.05, "per": "-"}, {"date": "20160407", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.16, "fluc_ratio": -0.01, "high_price": 1552.75, "last_price": 1546.5, "low_price": 1544.12, "month": "04", "start_price": 1552.71, "total_price": 59469400, "volume": 432730, "volume_price": 1482534, "year": "2016", "dividend_ratio": 0.33, "pbr": 2.05, "per": "-"}, {"date": "20160408", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.15, "fluc_ratio": 0.07, "high_price": 1548.24, "last_price": 1547.65, "low_price": 1540.9, "month": "04", "start_price": 1544.82, "total_price": 59540251, "volume": 379825, "volume_price": 1279219, "year": "2016", "dividend_ratio": 0.33, "pbr": 2.05, "per": "-"}, {"date": "20160411", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.23, "fluc_ratio": -0.34, "high_price": 1554.15, "last_price": 1542.42, "low_price": 1542.42, "month": "04", "start_price": 1553.68, "total_price": 59945315, "volume": 307297, "volume_price": 1242518, "year": "2016", "dividend_ratio": 0.33, "pbr": 2.05, "per": "-"}, {"date": "20160412", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.28, "fluc_ratio": 0.15, "high_price": 1547.3, "last_price": 1544.7, "low_price": 1539.87, "month": "04", "start_price": 1544.21, "total_price": 60265254, "volume": 345054, "volume_price": 1383651, "year": "2016", "dividend_ratio": 0.33, "pbr": 2.06, "per": "-"}, {"date": "20160414", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.53, "fluc_ratio": -0.36, "high_price": 1551.34, "last_price": 1539.17, "low_price": 1537.1, "month": "04", "start_price": 1551.16, "total_price": 59947508, "volume": 419038, "volume_price": 1476144, "year": "2016", "dividend_ratio": 0.33, "pbr": 2.05, "per": "-"}, {"date": "20160415", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.08, "fluc_ratio": -0.01, "high_price": 1545.02, "last_price": 1539.09, "low_price": 1537.82, "month": "04", "start_price": 1545.02, "total_price": 59964968, "volume": 410458, "volume_price": 1348170, "year": "2016", "dividend_ratio": 0.33, "pbr": 2.05, "per": "-"}, {"date": "20160418", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.68, "fluc_ratio": 0.17, "high_price": 1543.02, "last_price": 1541.77, "low_price": 1536.79, "month": "04", "start_price": 1541.74, "total_price": 60082357, "volume": 408342, "volume_price": 1465914, "year": "2016", "dividend_ratio": 0.33, "pbr": 2.05, "per": "-"}, {"date": "20160419", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.19, "fluc_ratio": 0.86, "high_price": 1555.38, "last_price": 1554.96, "low_price": 1545.55, "month": "04", "start_price": 1547.14, "total_price": 60622860, "volume": 377207, "volume_price": 1310774, "year": "2016", "dividend_ratio": 0.32, "pbr": 2.07, "per": "-"}, {"date": "20160420", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.37, "fluc_ratio": 0.09, "high_price": 1563.32, "last_price": 1556.33, "low_price": 1555.27, "month": "04", "start_price": 1559.75, "total_price": 60651279, "volume": 415227, "volume_price": 1489348, "year": "2016", "dividend_ratio": 0.32, "pbr": 2.07, "per": "-"}, {"date": "20160421", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.84, "fluc_ratio": 0.38, "high_price": 1563.24, "last_price": 1562.17, "low_price": 1558.11, "month": "04", "start_price": 1561.72, "total_price": 60865465, "volume": 506956, "volume_price": 1737936, "year": "2016", "dividend_ratio": 0.32, "pbr": 2.08, "per": "-"}, {"date": "20160422", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.99, "fluc_ratio": 0.58, "high_price": 1571.43, "last_price": 1571.16, "low_price": 1564.7, "month": "04", "start_price": 1567.28, "total_price": 61340071, "volume": 391035, "volume_price": 1495876, "year": "2016", "dividend_ratio": 0.32, "pbr": 2.1, "per": "-"}, {"date": "20160425", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.68, "fluc_ratio": 0.23, "high_price": 1577.77, "last_price": 1574.84, "low_price": 1570.21, "month": "04", "start_price": 1577.58, "total_price": 61497181, "volume": 459159, "volume_price": 1718524, "year": "2016", "dividend_ratio": 0.32, "pbr": 2.1, "per": "-"}, {"date": "20160426", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.76, "fluc_ratio": 0.11, "high_price": 1579.16, "last_price": 1576.6, "low_price": 1571.15, "month": "04", "start_price": 1578.63, "total_price": 61595091, "volume": 471321, "volume_price": 1993355, "year": "2016", "dividend_ratio": 0.32, "pbr": 2.11, "per": "-"}, {"date": "20160427", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.46, "fluc_ratio": -0.09, "high_price": 1586.04, "last_price": 1575.14, "low_price": 1575.14, "month": "04", "start_price": 1584.3, "total_price": 61543649, "volume": 392012, "volume_price": 1578445, "year": "2016", "dividend_ratio": 0.32, "pbr": 2.1, "per": "-"}, {"date": "20160428", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.08, "fluc_ratio": 0.39, "high_price": 1587.79, "last_price": 1581.22, "low_price": 1581.13, "month": "04", "start_price": 1582.86, "total_price": 61987294, "volume": 352290, "volume_price": 1515933, "year": "2016", "dividend_ratio": 0.32, "pbr": 2.12, "per": "-"}, {"date": "20160429", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.87, "fluc_ratio": -0.06, "high_price": 1584, "last_price": 1580.35, "low_price": 1572.1, "month": "04", "start_price": 1583.88, "total_price": 61964584, "volume": 307727, "volume_price": 1411872, "year": "2016", "dividend_ratio": 0.32, "pbr": 2.12, "per": "-"}, {"date": "20160502", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.21, "fluc_ratio": -1.15, "high_price": 1584.94, "last_price": 1562.14, "low_price": 1562.14, "month": "05", "start_price": 1584.94, "total_price": 54044183, "volume": 300166, "volume_price": 1260179, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.95, "per": "-"}, {"date": "20160503", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.78, "fluc_ratio": 0.82, "high_price": 1575.02, "last_price": 1574.92, "low_price": 1566.71, "month": "05", "start_price": 1569.67, "total_price": 54477522, "volume": 367509, "volume_price": 1384472, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.97, "per": "-"}, {"date": "20160504", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.85, "fluc_ratio": -0.69, "high_price": 1575.91, "last_price": 1564.07, "low_price": 1564.07, "month": "05", "start_price": 1573.67, "total_price": 54111571, "volume": 519771, "volume_price": 1754272, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.95, "per": "-"}, {"date": "20160509", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.57, "fluc_ratio": -0.68, "high_price": 1569.91, "last_price": 1553.5, "low_price": 1553.04, "month": "05", "start_price": 1569.55, "total_price": 53591611, "volume": 323604, "volume_price": 1257459, "year": "2016", "dividend_ratio": 0.43, "pbr": 1.94, "per": "-"}, {"date": "20160510", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.26, "fluc_ratio": 1.3, "high_price": 1573.82, "last_price": 1573.76, "low_price": 1555.97, "month": "05", "start_price": 1556.35, "total_price": 54370741, "volume": 302729, "volume_price": 1130660, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.97, "per": "-"}, {"date": "20160511", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.21, "fluc_ratio": 1.03, "high_price": 1590.43, "last_price": 1589.97, "low_price": 1580.48, "month": "05", "start_price": 1583.65, "total_price": 54818941, "volume": 372620, "volume_price": 1314650, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.98, "per": "-"}, {"date": "20160512", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.62, "fluc_ratio": 0.29, "high_price": 1595.01, "last_price": 1594.59, "low_price": 1584.63, "month": "05", "start_price": 1588.48, "total_price": 54993516, "volume": 348633, "volume_price": 1163516, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.99, "per": "-"}, {"date": "20160513", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.47, "fluc_ratio": -0.09, "high_price": 1601.19, "last_price": 1593.12, "low_price": 1590.99, "month": "05", "start_price": 1599.07, "total_price": 55107196, "volume": 345509, "volume_price": 1164855, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.98, "per": "-"}, {"date": "20160516", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.02, "fluc_ratio": -0.63, "high_price": 1595.07, "last_price": 1583.1, "low_price": 1582.03, "month": "05", "start_price": 1595.07, "total_price": 54767288, "volume": 420501, "volume_price": 1425915, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.97, "per": "-"}, {"date": "20160517", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.4, "fluc_ratio": -0.53, "high_price": 1588.93, "last_price": 1574.7, "low_price": 1566.11, "month": "05", "start_price": 1588.39, "total_price": 54569568, "volume": 449076, "volume_price": 1701106, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.96, "per": "-"}, {"date": "20160518", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -24.51, "fluc_ratio": -1.56, "high_price": 1574.1, "last_price": 1550.19, "low_price": 1549.16, "month": "05", "start_price": 1574.1, "total_price": 53729397, "volume": 442311, "volume_price": 1593946, "year": "2016", "dividend_ratio": 0.43, "pbr": 1.93, "per": "-"}, {"date": "20160519", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.75, "fluc_ratio": -0.37, "high_price": 1558.64, "last_price": 1544.44, "low_price": 1542.21, "month": "05", "start_price": 1555.73, "total_price": 53524421, "volume": 410886, "volume_price": 1558429, "year": "2016", "dividend_ratio": 0.43, "pbr": 1.92, "per": "-"}, {"date": "20160520", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.74, "fluc_ratio": 1.47, "high_price": 1567.18, "last_price": 1567.18, "low_price": 1547.65, "month": "05", "start_price": 1547.67, "total_price": 54315174, "volume": 405315, "volume_price": 1630899, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.95, "per": "-"}, {"date": "20160523", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.89, "fluc_ratio": 1.01, "high_price": 1584.47, "last_price": 1583.07, "low_price": 1575.34, "month": "05", "start_price": 1576.86, "total_price": 54944269, "volume": 367497, "volume_price": 1707014, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.97, "per": "-"}, {"date": "20160524", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.41, "fluc_ratio": -0.09, "high_price": 1587.28, "last_price": 1581.66, "low_price": 1574.03, "month": "05", "start_price": 1586.9, "total_price": 54921043, "volume": 459455, "volume_price": 2105173, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.96, "per": "-"}, {"date": "20160525", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.57, "fluc_ratio": -0.61, "high_price": 1594.95, "last_price": 1572.09, "low_price": 1570.16, "month": "05", "start_price": 1594.95, "total_price": 54597653, "volume": 570054, "volume_price": 2371552, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.95, "per": "-"}, {"date": "20160526", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.63, "fluc_ratio": 0.49, "high_price": 1582.19, "last_price": 1579.72, "low_price": 1573.26, "month": "05", "start_price": 1579.73, "total_price": 54858105, "volume": 451616, "volume_price": 1607949, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.96, "per": "-"}, {"date": "20160527", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.13, "fluc_ratio": 0.51, "high_price": 1588.38, "last_price": 1587.85, "low_price": 1580.47, "month": "05", "start_price": 1584.07, "total_price": 55329732, "volume": 424847, "volume_price": 1477399, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.98, "per": "-"}, {"date": "20160530", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.87, "fluc_ratio": -0.24, "high_price": 1592.83, "last_price": 1583.98, "low_price": 1579.1, "month": "05", "start_price": 1591.52, "total_price": 55200638, "volume": 413188, "volume_price": 1394490, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.97, "per": "-"}, {"date": "20160531", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.59, "fluc_ratio": 0.92, "high_price": 1598.64, "last_price": 1598.57, "low_price": 1583.31, "month": "05", "start_price": 1587.68, "total_price": 55719566, "volume": 411829, "volume_price": 1261957, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.99, "per": "-"}, {"date": "20160601", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.53, "fluc_ratio": 0.66, "high_price": 1609.92, "last_price": 1609.1, "low_price": 1601.67, "month": "06", "start_price": 1602.16, "total_price": 56110381, "volume": 385218, "volume_price": 1376569, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.0, "per": "-"}, {"date": "20160602", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.03, "fluc_ratio": 0.87, "high_price": 1623.13, "last_price": 1623.13, "low_price": 1611.37, "month": "06", "start_price": 1615.6, "total_price": 56606568, "volume": 423291, "volume_price": 1697528, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.02, "per": "-"}, {"date": "20160603", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.08, "fluc_ratio": 0.19, "high_price": 1630.91, "last_price": 1626.21, "low_price": 1619.5, "month": "06", "start_price": 1630.66, "total_price": 57333688, "volume": 580583, "volume_price": 2225305, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.02, "per": "-"}, {"date": "20160607", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.36, "fluc_ratio": 0.51, "high_price": 1635.4, "last_price": 1634.57, "low_price": 1629.26, "month": "06", "start_price": 1633.83, "total_price": 57690093, "volume": 397196, "volume_price": 1494816, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.03, "per": "-"}, {"date": "20160608", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.02, "fluc_ratio": -0.06, "high_price": 1637.27, "last_price": 1633.55, "low_price": 1628.57, "month": "06", "start_price": 1637.27, "total_price": 57664939, "volume": 437711, "volume_price": 1613186, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.03, "per": "-"}, {"date": "20160609", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.76, "fluc_ratio": -0.66, "high_price": 1637.16, "last_price": 1622.79, "low_price": 1605.58, "month": "06", "start_price": 1637.16, "total_price": 57390046, "volume": 865006, "volume_price": 2074092, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.02, "per": "-"}, {"date": "20160610", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.59, "fluc_ratio": 0.65, "high_price": 1633.46, "last_price": 1633.38, "low_price": 1623.31, "month": "06", "start_price": 1624.67, "total_price": 57769325, "volume": 666400, "volume_price": 1638240, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.04, "per": "-"}, {"date": "20160613", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.65, "fluc_ratio": -1.33, "high_price": 1624.92, "last_price": 1611.73, "low_price": 1611.71, "month": "06", "start_price": 1624.84, "total_price": 57004374, "volume": 556288, "volume_price": 1621758, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.01, "per": "-"}, {"date": "20160614", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.05, "fluc_ratio": -0.75, "high_price": 1613.89, "last_price": 1599.68, "low_price": 1586.92, "month": "06", "start_price": 1609.08, "total_price": 56600326, "volume": 528694, "volume_price": 1605585, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.99, "per": "-"}, {"date": "20160615", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.25, "fluc_ratio": 0.14, "high_price": 1607.3, "last_price": 1601.93, "low_price": 1588.59, "month": "06", "start_price": 1602.39, "total_price": 56705440, "volume": 487652, "volume_price": 1353460, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.0, "per": "-"}, {"date": "20160616", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -39.56, "fluc_ratio": -2.47, "high_price": 1610.89, "last_price": 1562.37, "low_price": 1558.49, "month": "06", "start_price": 1609.95, "total_price": 55316750, "volume": 681692, "volume_price": 1853522, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.95, "per": "-"}, {"date": "20160617", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.22, "fluc_ratio": 0.21, "high_price": 1582.77, "last_price": 1565.59, "low_price": 1550.05, "month": "06", "start_price": 1575.02, "total_price": 55433657, "volume": 843207, "volume_price": 1800327, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.95, "per": "-"}, {"date": "20160620", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 27.94, "fluc_ratio": 1.78, "high_price": 1594.19, "last_price": 1593.53, "low_price": 1575.83, "month": "06", "start_price": 1575.83, "total_price": 56434997, "volume": 647013, "volume_price": 1434294, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.99, "per": "-"}, {"date": "20160621", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.63, "fluc_ratio": -0.1, "high_price": 1601.96, "last_price": 1591.9, "low_price": 1586.46, "month": "06", "start_price": 1601.7, "total_price": 56388553, "volume": 582824, "volume_price": 1742678, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.99, "per": "-"}, {"date": "20160622", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.2, "fluc_ratio": 0.08, "high_price": 1597.17, "last_price": 1593.1, "low_price": 1589.55, "month": "06", "start_price": 1593.62, "total_price": 56457606, "volume": 602867, "volume_price": 1623212, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.99, "per": "-"}, {"date": "20160623", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -25.74, "fluc_ratio": -1.62, "high_price": 1590.96, "last_price": 1567.36, "low_price": 1555.36, "month": "06", "start_price": 1590.96, "total_price": 56955364, "volume": 744951, "volume_price": 2058466, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.95, "per": "-"}, {"date": "20160624", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -83.34, "fluc_ratio": -5.32, "high_price": 1591.99, "last_price": 1484.02, "low_price": 1441.8, "month": "06", "start_price": 1587.25, "total_price": 53927396, "volume": 996456, "volume_price": 3210811, "year": "2016", "dividend_ratio": 0.44, "pbr": 1.88, "per": "-"}, {"date": "20160627", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.84, "fluc_ratio": 0.46, "high_price": 1499.21, "last_price": 1490.86, "low_price": 1437.89, "month": "06", "start_price": 1441.66, "total_price": 54187719, "volume": 655160, "volume_price": 1797740, "year": "2016", "dividend_ratio": 0.43, "pbr": 1.89, "per": "-"}, {"date": "20160628", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 35.85, "fluc_ratio": 2.4, "high_price": 1527.22, "last_price": 1526.71, "low_price": 1477.41, "month": "06", "start_price": 1479.39, "total_price": 55495833, "volume": 678636, "volume_price": 1658390, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.94, "per": "-"}, {"date": "20160629", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 29.69, "fluc_ratio": 1.94, "high_price": 1562.4, "last_price": 1556.4, "low_price": 1542.76, "month": "06", "start_price": 1545.64, "total_price": 56692365, "volume": 532079, "volume_price": 1584151, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.98, "per": "-"}, {"date": "20160630", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.23, "fluc_ratio": 0.91, "high_price": 1575.17, "last_price": 1570.63, "low_price": 1565.74, "month": "06", "start_price": 1569.35, "total_price": 57223897, "volume": 552098, "volume_price": 1829509, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.0, "per": "-"}, {"date": "20160701", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 25.52, "fluc_ratio": 1.62, "high_price": 1596.74, "last_price": 1596.15, "low_price": 1579.06, "month": "07", "start_price": 1579.06, "total_price": 58215399, "volume": 550298, "volume_price": 1841137, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.03, "per": "-"}, {"date": "20160704", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.57, "fluc_ratio": 1.04, "high_price": 1612.72, "last_price": 1612.72, "low_price": 1601.03, "month": "07", "start_price": 1605.23, "total_price": 58887115, "volume": 620451, "volume_price": 1741181, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.05, "per": "-"}, {"date": "20160705", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.45, "fluc_ratio": 0.46, "high_price": 1620.24, "last_price": 1620.17, "low_price": 1606.3, "month": "07", "start_price": 1616.51, "total_price": 59162227, "volume": 494503, "volume_price": 1469129, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.06, "per": "-"}, {"date": "20160706", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.18, "fluc_ratio": -0.81, "high_price": 1622.01, "last_price": 1606.99, "low_price": 1589.64, "month": "07", "start_price": 1618.19, "total_price": 58610654, "volume": 795056, "volume_price": 1983654, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.04, "per": "-"}, {"date": "20160707", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.48, "fluc_ratio": 1.4, "high_price": 1629.57, "last_price": 1629.47, "low_price": 1616.47, "month": "07", "start_price": 1616.55, "total_price": 59424163, "volume": 659825, "volume_price": 1918467, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.07, "per": "-"}, {"date": "20160708", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.26, "fluc_ratio": -0.51, "high_price": 1636.26, "last_price": 1621.21, "low_price": 1610.9, "month": "07", "start_price": 1636.1, "total_price": 59159451, "volume": 539449, "volume_price": 1929950, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.06, "per": "-"}, {"date": "20160711", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.71, "fluc_ratio": 0.85, "high_price": 1635, "last_price": 1634.92, "low_price": 1621.99, "month": "07", "start_price": 1628.61, "total_price": 59532000, "volume": 392855, "volume_price": 1609289, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.08, "per": "-"}, {"date": "20160712", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.93, "fluc_ratio": 0.3, "high_price": 1645.66, "last_price": 1639.85, "low_price": 1633.35, "month": "07", "start_price": 1643.53, "total_price": 59678097, "volume": 441245, "volume_price": 1785697, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.09, "per": "-"}, {"date": "20160713", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.44, "fluc_ratio": 0.88, "high_price": 1655.78, "last_price": 1654.29, "low_price": 1649.27, "month": "07", "start_price": 1649.66, "total_price": 60201606, "volume": 691525, "volume_price": 2149940, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.1, "per": "-"}, {"date": "20160714", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.76, "fluc_ratio": 0.11, "high_price": 1658.54, "last_price": 1656.05, "low_price": 1644.06, "month": "07", "start_price": 1658.08, "total_price": 60454533, "volume": 632388, "volume_price": 2049893, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.11, "per": "-"}, {"date": "20160715", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.51, "fluc_ratio": -0.57, "high_price": 1663.03, "last_price": 1646.54, "low_price": 1641.03, "month": "07", "start_price": 1663.03, "total_price": 60236775, "volume": 490849, "volume_price": 1889225, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.1, "per": "-"}, {"date": "20160718", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.37, "fluc_ratio": 0.33, "high_price": 1652.58, "last_price": 1651.91, "low_price": 1646.11, "month": "07", "start_price": 1649.89, "total_price": 60448959, "volume": 462442, "volume_price": 1601557, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.1, "per": "-"}, {"date": "20160719", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.77, "fluc_ratio": 0.29, "high_price": 1658.14, "last_price": 1656.68, "low_price": 1650.74, "month": "07", "start_price": 1656.9, "total_price": 60632523, "volume": 651356, "volume_price": 1958156, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.11, "per": "-"}, {"date": "20160720", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.39, "fluc_ratio": 0.33, "high_price": 1663.01, "last_price": 1662.07, "low_price": 1657.38, "month": "07", "start_price": 1659.55, "total_price": 60834734, "volume": 517609, "volume_price": 1735335, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.12, "per": "-"}, {"date": "20160721", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.66, "fluc_ratio": 0.16, "high_price": 1672.14, "last_price": 1664.73, "low_price": 1663.87, "month": "07", "start_price": 1671.03, "total_price": 60955171, "volume": 562934, "volume_price": 1836845, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.12, "per": "-"}, {"date": "20160722", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.44, "fluc_ratio": 0.21, "high_price": 1668.81, "last_price": 1668.17, "low_price": 1662.73, "month": "07", "start_price": 1665.44, "total_price": 61078116, "volume": 815132, "volume_price": 1995403, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.12, "per": "-"}, {"date": "20160725", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5, "fluc_ratio": -0.3, "high_price": 1676.21, "last_price": 1663.17, "low_price": 1662.96, "month": "07", "start_price": 1673.93, "total_price": 61106593, "volume": 635092, "volume_price": 1692910, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.12, "per": "-"}, {"date": "20160726", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.92, "fluc_ratio": 0.12, "high_price": 1666.82, "last_price": 1665.09, "low_price": 1658.06, "month": "07", "start_price": 1666.55, "total_price": 61182755, "volume": 723026, "volume_price": 1799993, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.13, "per": "-"}, {"date": "20160727", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.83, "fluc_ratio": -0.65, "high_price": 1673.93, "last_price": 1654.26, "low_price": 1653.71, "month": "07", "start_price": 1671.75, "total_price": 60842765, "volume": 456447, "volume_price": 1677016, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.11, "per": "-"}, {"date": "20160728", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.34, "fluc_ratio": 0.38, "high_price": 1663.71, "last_price": 1660.6, "low_price": 1654.17, "month": "07", "start_price": 1658.9, "total_price": 61099807, "volume": 489741, "volume_price": 1693687, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.12, "per": "-"}, {"date": "20160729", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.94, "fluc_ratio": 0.12, "high_price": 1664.68, "last_price": 1662.54, "low_price": 1660.77, "month": "07", "start_price": 1663.24, "total_price": 61358545, "volume": 479235, "volume_price": 1696977, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.12, "per": "-"}, {"date": "20160801", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.76, "fluc_ratio": -0.53, "high_price": 1668.45, "last_price": 1653.78, "low_price": 1653.78, "month": "08", "start_price": 1668.08, "total_price": 61183351, "volume": 441136, "volume_price": 1752691, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.11, "per": "-"}, {"date": "20160802", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.96, "fluc_ratio": -0.42, "high_price": 1656.6, "last_price": 1646.82, "low_price": 1645.55, "month": "08", "start_price": 1656.03, "total_price": 60933398, "volume": 434581, "volume_price": 1975838, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.1, "per": "-"}, {"date": "20160803", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.97, "fluc_ratio": -0.54, "high_price": 1647.78, "last_price": 1637.85, "low_price": 1628.75, "month": "08", "start_price": 1647.06, "total_price": 60617226, "volume": 477614, "volume_price": 1662934, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.09, "per": "-"}, {"date": "20160804", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.31, "fluc_ratio": 0.63, "high_price": 1652.04, "last_price": 1648.16, "low_price": 1645.08, "month": "08", "start_price": 1645.85, "total_price": 61004070, "volume": 410885, "volume_price": 2145618, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.1, "per": "-"}, {"date": "20160805", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.53, "fluc_ratio": -0.82, "high_price": 1653.74, "last_price": 1634.63, "low_price": 1630.12, "month": "08", "start_price": 1653.12, "total_price": 60517397, "volume": 348421, "volume_price": 1704758, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.08, "per": "-"}, {"date": "20160808", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.32, "fluc_ratio": -0.26, "high_price": 1640.17, "last_price": 1630.31, "low_price": 1627.47, "month": "08", "start_price": 1639.43, "total_price": 60709094, "volume": 319534, "volume_price": 1463993, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.08, "per": "-"}, {"date": "20160809", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.89, "fluc_ratio": 0.36, "high_price": 1636.72, "last_price": 1636.2, "low_price": 1628.62, "month": "08", "start_price": 1631.95, "total_price": 60934987, "volume": 332296, "volume_price": 1348806, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.1, "per": "-"}, {"date": "20160810", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.87, "fluc_ratio": 0.73, "high_price": 1649.01, "last_price": 1648.07, "low_price": 1636.39, "month": "08", "start_price": 1640.43, "total_price": 61382331, "volume": 380470, "volume_price": 1681806, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.12, "per": "-"}, {"date": "20160811", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.52, "fluc_ratio": -0.46, "high_price": 1652.19, "last_price": 1640.55, "low_price": 1638.12, "month": "08", "start_price": 1651.68, "total_price": 61077261, "volume": 364619, "volume_price": 1681668, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.11, "per": "-"}, {"date": "20160812", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.96, "fluc_ratio": 0.49, "high_price": 1651.15, "last_price": 1648.51, "low_price": 1643.95, "month": "08", "start_price": 1645.99, "total_price": 61361843, "volume": 453520, "volume_price": 1646925, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.12, "per": "-"}, {"date": "20160816", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.59, "fluc_ratio": -0.76, "high_price": 1652.08, "last_price": 1635.92, "low_price": 1635.92, "month": "08", "start_price": 1652.08, "total_price": 60908332, "volume": 292264, "volume_price": 1166200, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.1, "per": "-"}, {"date": "20160817", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -16.8, "fluc_ratio": -1.03, "high_price": 1634.97, "last_price": 1619.12, "low_price": 1610.55, "month": "08", "start_price": 1634.64, "total_price": 60161428, "volume": 329908, "volume_price": 1386789, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.08, "per": "-"}, {"date": "20160818", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.91, "fluc_ratio": 0.12, "high_price": 1624.93, "last_price": 1621.03, "low_price": 1619.1, "month": "08", "start_price": 1623.75, "total_price": 60189000, "volume": 317879, "volume_price": 1268162, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.08, "per": "-"}, {"date": "20160819", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.68, "fluc_ratio": 0.04, "high_price": 1627.26, "last_price": 1621.71, "low_price": 1619.76, "month": "08", "start_price": 1626.67, "total_price": 60224620, "volume": 281473, "volume_price": 1060502, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.08, "per": "-"}, {"date": "20160822", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.86, "fluc_ratio": -1.16, "high_price": 1622.36, "last_price": 1602.85, "low_price": 1602.85, "month": "08", "start_price": 1621.69, "total_price": 59627726, "volume": 283830, "volume_price": 1169208, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.06, "per": "-"}, {"date": "20160823", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.36, "fluc_ratio": 0.02, "high_price": 1613.48, "last_price": 1603.21, "low_price": 1603.21, "month": "08", "start_price": 1606.3, "total_price": 59645503, "volume": 316027, "volume_price": 1216386, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.06, "per": "-"}, {"date": "20160824", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.64, "fluc_ratio": -0.23, "high_price": 1609.87, "last_price": 1599.57, "low_price": 1599.27, "month": "08", "start_price": 1607.85, "total_price": 59511302, "volume": 274883, "volume_price": 1126557, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.05, "per": "-"}, {"date": "20160825", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.16, "fluc_ratio": -0.32, "high_price": 1602.66, "last_price": 1594.41, "low_price": 1593.88, "month": "08", "start_price": 1601.83, "total_price": 59321145, "volume": 260768, "volume_price": 1193032, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.05, "per": "-"}, {"date": "20160826", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.61, "fluc_ratio": -0.73, "high_price": 1596.44, "last_price": 1582.8, "low_price": 1582.14, "month": "08", "start_price": 1596.39, "total_price": 58902480, "volume": 264073, "volume_price": 957278, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.03, "per": "-"}, {"date": "20160829", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -39.45, "fluc_ratio": -2.49, "high_price": 1580.16, "last_price": 1543.35, "low_price": 1543.09, "month": "08", "start_price": 1580.16, "total_price": 57544973, "volume": 274644, "volume_price": 1083128, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.98, "per": "-"}, {"date": "20160830", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.09, "fluc_ratio": 1.11, "high_price": 1567.01, "last_price": 1560.44, "low_price": 1551.6, "month": "08", "start_price": 1551.6, "total_price": 58209697, "volume": 273971, "volume_price": 1138542, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.0, "per": "-"}, {"date": "20160831", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.28, "fluc_ratio": -0.85, "high_price": 1563.32, "last_price": 1547.16, "low_price": 1531.29, "month": "08", "start_price": 1562.85, "total_price": 57720216, "volume": 314760, "volume_price": 1182511, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.99, "per": "-"}, {"date": "20160901", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.07, "fluc_ratio": 1.04, "high_price": 1563.58, "last_price": 1563.23, "low_price": 1548.43, "month": "09", "start_price": 1548.6, "total_price": 58371252, "volume": 354373, "volume_price": 1070511, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.01, "per": "-"}, {"date": "20160902", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.49, "fluc_ratio": 1.12, "high_price": 1581.2, "last_price": 1580.72, "low_price": 1561.04, "month": "09", "start_price": 1567.55, "total_price": 59071623, "volume": 284560, "volume_price": 1093111, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.03, "per": "-"}, {"date": "20160905", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.23, "fluc_ratio": 0.58, "high_price": 1590.42, "last_price": 1589.95, "low_price": 1585.46, "month": "09", "start_price": 1586.91, "total_price": 59416441, "volume": 243425, "volume_price": 936893, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.04, "per": "-"}, {"date": "20160906", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.96, "fluc_ratio": 0.06, "high_price": 1594.45, "last_price": 1590.91, "low_price": 1587.57, "month": "09", "start_price": 1593.69, "total_price": 59483809, "volume": 338317, "volume_price": 1284023, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.04, "per": "-"}, {"date": "20160907", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -16.41, "fluc_ratio": -1.03, "high_price": 1600.93, "last_price": 1574.5, "low_price": 1574.5, "month": "09", "start_price": 1597.15, "total_price": 58905162, "volume": 348197, "volume_price": 1534183, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.02, "per": "-"}, {"date": "20160908", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.13, "fluc_ratio": -1.21, "high_price": 1580.29, "last_price": 1555.37, "low_price": 1539.73, "month": "09", "start_price": 1579.53, "total_price": 58195899, "volume": 491961, "volume_price": 2144318, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.0, "per": "-"}, {"date": "20160909", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.25, "fluc_ratio": 0.02, "high_price": 1557.32, "last_price": 1555.62, "low_price": 1536.66, "month": "09", "start_price": 1557.32, "total_price": 58325588, "volume": 421765, "volume_price": 1757905, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.0, "per": "-"}, {"date": "20160912", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -20.74, "fluc_ratio": -1.33, "high_price": 1549.15, "last_price": 1534.88, "low_price": 1532.31, "month": "09", "start_price": 1533.75, "total_price": 57544967, "volume": 454755, "volume_price": 1977959, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.97, "per": "-"}, {"date": "20160913", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.5, "fluc_ratio": 1.27, "high_price": 1557.6, "last_price": 1554.38, "low_price": 1548.47, "month": "09", "start_price": 1551.13, "total_price": 58321950, "volume": 388449, "volume_price": 1533214, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.0, "per": "-"}, {"date": "20160919", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.8, "fluc_ratio": 1.34, "high_price": 1576.16, "last_price": 1575.18, "low_price": 1560.55, "month": "09", "start_price": 1560.55, "total_price": 59138673, "volume": 435956, "volume_price": 1515775, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.02, "per": "-"}, {"date": "20160920", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 21.17, "fluc_ratio": 1.34, "high_price": 1596.35, "last_price": 1596.35, "low_price": 1575.62, "month": "09", "start_price": 1577.51, "total_price": 59922380, "volume": 458912, "volume_price": 1754331, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.05, "per": "-"}, {"date": "20160921", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.68, "fluc_ratio": 0.67, "high_price": 1607.03, "last_price": 1607.03, "low_price": 1598.2, "month": "09", "start_price": 1602.21, "total_price": 60370555, "volume": 580884, "volume_price": 1910595, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.06, "per": "-"}, {"date": "20160922", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.84, "fluc_ratio": 0.86, "high_price": 1622.94, "last_price": 1620.87, "low_price": 1613.86, "month": "09", "start_price": 1618.06, "total_price": 60928619, "volume": 501466, "volume_price": 1902936, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.08, "per": "-"}, {"date": "20160923", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.34, "fluc_ratio": 0.45, "high_price": 1629.8, "last_price": 1628.21, "low_price": 1621.35, "month": "09", "start_price": 1624.11, "total_price": 61306359, "volume": 414486, "volume_price": 1816894, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.09, "per": "-"}, {"date": "20160926", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.89, "fluc_ratio": -0.12, "high_price": 1634.44, "last_price": 1626.32, "low_price": 1626.32, "month": "09", "start_price": 1631.09, "total_price": 61224275, "volume": 455516, "volume_price": 2095434, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.09, "per": "-"}, {"date": "20160927", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.6, "fluc_ratio": 0.04, "high_price": 1627.74, "last_price": 1626.92, "low_price": 1616.21, "month": "09", "start_price": 1622.55, "total_price": 61250830, "volume": 397909, "volume_price": 1782101, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.09, "per": "-"}, {"date": "20160928", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.23, "fluc_ratio": 0.01, "high_price": 1634.58, "last_price": 1627.15, "low_price": 1626.46, "month": "09", "start_price": 1632.37, "total_price": 61264147, "volume": 339080, "volume_price": 1453633, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.09, "per": "-"}, {"date": "20160929", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.1, "fluc_ratio": 0.5, "high_price": 1636.93, "last_price": 1635.25, "low_price": 1631.72, "month": "09", "start_price": 1634.15, "total_price": 61365778, "volume": 377303, "volume_price": 1569220, "year": "2016", "dividend_ratio": 0.39, "pbr": 2.1, "per": "-"}, {"date": "20160930", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -20.23, "fluc_ratio": -1.24, "high_price": 1631.28, "last_price": 1615.02, "low_price": 1609.02, "month": "09", "start_price": 1631.28, "total_price": 60608976, "volume": 400888, "volume_price": 1706964, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.08, "per": "-"}, {"date": "20161004", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.05, "fluc_ratio": 1.18, "high_price": 1634.07, "last_price": 1634.07, "low_price": 1611.84, "month": "10", "start_price": 1616.26, "total_price": 61279911, "volume": 297423, "volume_price": 1403630, "year": "2016", "dividend_ratio": 0.35, "pbr": 2.12, "per": "-"}, {"date": "20161005", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.49, "fluc_ratio": 0.03, "high_price": 1639, "last_price": 1634.56, "low_price": 1631.44, "month": "10", "start_price": 1636.4, "total_price": 61400963, "volume": 314443, "volume_price": 1333864, "year": "2016", "dividend_ratio": 0.36, "pbr": 2.11, "per": "-"}, {"date": "20161006", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.64, "fluc_ratio": 0.22, "high_price": 1644.14, "last_price": 1638.2, "low_price": 1636.98, "month": "10", "start_price": 1639.11, "total_price": 61765516, "volume": 385078, "volume_price": 1562549, "year": "2016", "dividend_ratio": 0.36, "pbr": 2.11, "per": "-"}, {"date": "20161007", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.32, "fluc_ratio": -1.12, "high_price": 1643.68, "last_price": 1619.88, "low_price": 1619.05, "month": "10", "start_price": 1643.02, "total_price": 61074807, "volume": 457601, "volume_price": 1966161, "year": "2016", "dividend_ratio": 0.37, "pbr": 2.09, "per": "-"}, {"date": "20161010", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.75, "fluc_ratio": -0.17, "high_price": 1629.37, "last_price": 1617.13, "low_price": 1616.36, "month": "10", "start_price": 1621.45, "total_price": 61005875, "volume": 410813, "volume_price": 1554764, "year": "2016", "dividend_ratio": 0.37, "pbr": 2.09, "per": "-"}, {"date": "20161011", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.35, "fluc_ratio": -0.45, "high_price": 1624.9, "last_price": 1609.78, "low_price": 1605.06, "month": "10", "start_price": 1621.4, "total_price": 60853852, "volume": 414731, "volume_price": 1797436, "year": "2016", "dividend_ratio": 0.37, "pbr": 2.08, "per": "-"}, {"date": "20161012", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2, "fluc_ratio": -0.12, "high_price": 1614.96, "last_price": 1607.78, "low_price": 1603.29, "month": "10", "start_price": 1604.29, "total_price": 60816807, "volume": 390966, "volume_price": 1674274, "year": "2016", "dividend_ratio": 0.37, "pbr": 2.08, "per": "-"}, {"date": "20161013", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.62, "fluc_ratio": -1.22, "high_price": 1612.8, "last_price": 1588.16, "low_price": 1587.23, "month": "10", "start_price": 1611.44, "total_price": 60078345, "volume": 368742, "volume_price": 1453983, "year": "2016", "dividend_ratio": 0.37, "pbr": 2.05, "per": "-"}, {"date": "20161014", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.39, "fluc_ratio": 0.09, "high_price": 1595.99, "last_price": 1589.55, "low_price": 1586.72, "month": "10", "start_price": 1592.92, "total_price": 60137341, "volume": 390848, "volume_price": 1513596, "year": "2016", "dividend_ratio": 0.37, "pbr": 2.06, "per": "-"}, {"date": "20161017", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.4, "fluc_ratio": -0.78, "high_price": 1592.96, "last_price": 1577.15, "low_price": 1573.26, "month": "10", "start_price": 1592.65, "total_price": 59767207, "volume": 299856, "volume_price": 1354210, "year": "2016", "dividend_ratio": 0.38, "pbr": 2.04, "per": "-"}, {"date": "20161018", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.19, "fluc_ratio": -0.33, "high_price": 1577.79, "last_price": 1571.96, "low_price": 1569.27, "month": "10", "start_price": 1576.77, "total_price": 59558227, "volume": 295311, "volume_price": 1250545, "year": "2016", "dividend_ratio": 0.38, "pbr": 2.04, "per": "-"}, {"date": "20161019", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.6, "fluc_ratio": 0.29, "high_price": 1580.52, "last_price": 1576.56, "low_price": 1574.74, "month": "10", "start_price": 1576.24, "total_price": 59726995, "volume": 328659, "volume_price": 1285352, "year": "2016", "dividend_ratio": 0.38, "pbr": 2.04, "per": "-"}, {"date": "20161020", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.23, "fluc_ratio": -1.22, "high_price": 1584.61, "last_price": 1557.33, "low_price": 1556.97, "month": "10", "start_price": 1582.58, "total_price": 58995321, "volume": 316503, "volume_price": 1310404, "year": "2016", "dividend_ratio": 0.38, "pbr": 2.02, "per": "-"}, {"date": "20161021", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.92, "fluc_ratio": -0.38, "high_price": 1559.19, "last_price": 1551.41, "low_price": 1549.71, "month": "10", "start_price": 1556.49, "total_price": 58798588, "volume": 228407, "volume_price": 1063662, "year": "2016", "dividend_ratio": 0.38, "pbr": 2.01, "per": "-"}, {"date": "20161024", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.94, "fluc_ratio": -0.32, "high_price": 1561.11, "last_price": 1546.47, "low_price": 1544.95, "month": "10", "start_price": 1558.13, "total_price": 58580990, "volume": 289207, "volume_price": 1231816, "year": "2016", "dividend_ratio": 0.38, "pbr": 2.01, "per": "-"}, {"date": "20161025", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -25.32, "fluc_ratio": -1.64, "high_price": 1550.68, "last_price": 1521.15, "low_price": 1514.4, "month": "10", "start_price": 1547.59, "total_price": 57757989, "volume": 295299, "volume_price": 1290601, "year": "2016", "dividend_ratio": 0.39, "pbr": 1.98, "per": "-"}, {"date": "20161026", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.3, "fluc_ratio": -1.47, "high_price": 1514.52, "last_price": 1498.85, "low_price": 1475.78, "month": "10", "start_price": 1514.52, "total_price": 57004757, "volume": 409047, "volume_price": 1524346, "year": "2016", "dividend_ratio": 0.39, "pbr": 1.95, "per": "-"}, {"date": "20161027", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.79, "fluc_ratio": 1.92, "high_price": 1528.08, "last_price": 1527.64, "low_price": 1500.86, "month": "10", "start_price": 1500.86, "total_price": 58109507, "volume": 258922, "volume_price": 1124320, "year": "2016", "dividend_ratio": 0.39, "pbr": 1.99, "per": "-"}, {"date": "20161028", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.02, "fluc_ratio": -1.38, "high_price": 1530.1, "last_price": 1506.62, "low_price": 1506.62, "month": "10", "start_price": 1528.49, "total_price": 57342408, "volume": 257679, "volume_price": 1095580, "year": "2016", "dividend_ratio": 0.39, "pbr": 1.96, "per": "-"}, {"date": "20161031", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -50.45, "fluc_ratio": -3.35, "high_price": 1503.97, "last_price": 1456.17, "low_price": 1455.25, "month": "10", "start_price": 1503.92, "total_price": 55560785, "volume": 284193, "volume_price": 1104178, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.89, "per": "-"}, {"date": "20161101", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.51, "fluc_ratio": 0.65, "high_price": 1478.34, "last_price": 1465.68, "low_price": 1449.55, "month": "11", "start_price": 1449.55, "total_price": 55931821, "volume": 307739, "volume_price": 1325325, "year": "2016", "dividend_ratio": 0.4, "pbr": 1.91, "per": "-"}, {"date": "20161102", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -56.36, "fluc_ratio": -3.85, "high_price": 1462.66, "last_price": 1409.32, "low_price": 1409.32, "month": "11", "start_price": 1461.9, "total_price": 53794527, "volume": 344600, "volume_price": 1399752, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.84, "per": "-"}, {"date": "20161103", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.93, "fluc_ratio": 0.56, "high_price": 1427.27, "last_price": 1417.25, "low_price": 1399.23, "month": "11", "start_price": 1399.23, "total_price": 54049027, "volume": 221786, "volume_price": 850586, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.85, "per": "-"}, {"date": "20161104", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.16, "fluc_ratio": 0.51, "high_price": 1425.29, "last_price": 1424.41, "low_price": 1409.91, "month": "11", "start_price": 1417.09, "total_price": 54336021, "volume": 202322, "volume_price": 783812, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.86, "per": "-"}, {"date": "20161107", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.62, "fluc_ratio": 2.01, "high_price": 1453.03, "last_price": 1453.03, "low_price": 1434.23, "month": "11", "start_price": 1434.23, "total_price": 55422274, "volume": 234460, "volume_price": 973329, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.89, "per": "-"}, {"date": "20161108", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.36, "fluc_ratio": 0.23, "high_price": 1466.11, "last_price": 1456.39, "low_price": 1451.83, "month": "11", "start_price": 1464.61, "total_price": 55544818, "volume": 233425, "volume_price": 916088, "year": "2016", "dividend_ratio": 0.4, "pbr": 1.9, "per": "-"}, {"date": "20161109", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -61.95, "fluc_ratio": -4.25, "high_price": 1465.83, "last_price": 1394.44, "low_price": 1343.06, "month": "11", "start_price": 1462.05, "total_price": 53818730, "volume": 576462, "volume_price": 2611877, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.82, "per": "-"}, {"date": "20161110", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 57.5, "fluc_ratio": 4.12, "high_price": 1451.94, "last_price": 1451.94, "low_price": 1429.1, "month": "11", "start_price": 1429.1, "total_price": 56053388, "volume": 328694, "volume_price": 1468903, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.91, "per": "-"}, {"date": "20161111", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7, "fluc_ratio": 0.48, "high_price": 1465.62, "last_price": 1458.94, "low_price": 1441.45, "month": "11", "start_price": 1451.12, "total_price": 56331756, "volume": 264183, "volume_price": 1054783, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.92, "per": "-"}, {"date": "20161114", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.43, "fluc_ratio": 0.3, "high_price": 1465.33, "last_price": 1463.37, "low_price": 1458.77, "month": "11", "start_price": 1461.92, "total_price": 56530839, "volume": 230999, "volume_price": 912354, "year": "2016", "dividend_ratio": 0.4, "pbr": 1.93, "per": "-"}, {"date": "20161115", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.01, "fluc_ratio": -0.48, "high_price": 1469.06, "last_price": 1456.36, "low_price": 1452.36, "month": "11", "start_price": 1465.89, "total_price": 56333267, "volume": 266025, "volume_price": 1306473, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.92, "per": "-"}, {"date": "20161116", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.24, "fluc_ratio": 1.18, "high_price": 1473.6, "last_price": 1473.6, "low_price": 1462.61, "month": "11", "start_price": 1463.09, "total_price": 57090385, "volume": 246725, "volume_price": 931291, "year": "2016", "dividend_ratio": 0.4, "pbr": 1.95, "per": "-"}, {"date": "20161117", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.18, "fluc_ratio": -0.15, "high_price": 1476.4, "last_price": 1471.42, "low_price": 1467.87, "month": "11", "start_price": 1476.11, "total_price": 57094936, "volume": 326475, "volume_price": 1204065, "year": "2016", "dividend_ratio": 0.4, "pbr": 1.94, "per": "-"}, {"date": "20161118", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.02, "fluc_ratio": -1.29, "high_price": 1475.01, "last_price": 1452.4, "low_price": 1450.74, "month": "11", "start_price": 1474.74, "total_price": 56290684, "volume": 266843, "volume_price": 1003075, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.92, "per": "-"}, {"date": "20161121", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -28.92, "fluc_ratio": -1.99, "high_price": 1448.72, "last_price": 1423.48, "low_price": 1422.9, "month": "11", "start_price": 1448.72, "total_price": 55269376, "volume": 315665, "volume_price": 1093247, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.88, "per": "-"}, {"date": "20161122", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.27, "fluc_ratio": -0.02, "high_price": 1436.64, "last_price": 1423.21, "low_price": 1420.61, "month": "11", "start_price": 1431.07, "total_price": 55260010, "volume": 366484, "volume_price": 1243475, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.88, "per": "-"}, {"date": "20161123", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -38.54, "fluc_ratio": -2.71, "high_price": 1427.04, "last_price": 1384.67, "low_price": 1384.08, "month": "11", "start_price": 1426.92, "total_price": 53784728, "volume": 353206, "volume_price": 1398443, "year": "2016", "dividend_ratio": 0.43, "pbr": 1.83, "per": "-"}, {"date": "20161124", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -23.25, "fluc_ratio": -1.68, "high_price": 1392.41, "last_price": 1361.42, "low_price": 1361.42, "month": "11", "start_price": 1386.45, "total_price": 52973998, "volume": 324562, "volume_price": 1274219, "year": "2016", "dividend_ratio": 0.43, "pbr": 1.8, "per": "-"}, {"date": "20161125", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.36, "fluc_ratio": 1.05, "high_price": 1377.01, "last_price": 1375.78, "low_price": 1359.08, "month": "11", "start_price": 1362.33, "total_price": 53527160, "volume": 295831, "volume_price": 1164514, "year": "2016", "dividend_ratio": 0.43, "pbr": 1.82, "per": "-"}, {"date": "20161128", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.43, "fluc_ratio": -0.69, "high_price": 1382.85, "last_price": 1366.35, "low_price": 1366.35, "month": "11", "start_price": 1380.4, "total_price": 53249047, "volume": 258254, "volume_price": 996817, "year": "2016", "dividend_ratio": 0.43, "pbr": 1.8, "per": "-"}, {"date": "20161129", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.3, "fluc_ratio": 0.31, "high_price": 1378.71, "last_price": 1370.65, "low_price": 1356.18, "month": "11", "start_price": 1365.56, "total_price": 53389363, "volume": 320593, "volume_price": 1213075, "year": "2016", "dividend_ratio": 0.43, "pbr": 1.81, "per": "-"}, {"date": "20161130", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.7, "fluc_ratio": -0.12, "high_price": 1375.37, "last_price": 1368.95, "low_price": 1366.45, "month": "11", "start_price": 1374.84, "total_price": 53317239, "volume": 275134, "volume_price": 959291, "year": "2016", "dividend_ratio": 0.43, "pbr": 1.81, "per": "-"}, {"date": "20161201", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.8, "fluc_ratio": -0.42, "high_price": 1370.94, "last_price": 1363.15, "low_price": 1358.55, "month": "12", "start_price": 1370.15, "total_price": 53098030, "volume": 333267, "volume_price": 1041450, "year": "2016", "dividend_ratio": 0.43, "pbr": 1.76, "per": "-"}, {"date": "20161202", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.17, "fluc_ratio": -1.11, "high_price": 1362.12, "last_price": 1347.98, "low_price": 1347.98, "month": "12", "start_price": 1361.31, "total_price": 52518470, "volume": 225965, "volume_price": 812546, "year": "2016", "dividend_ratio": 0.43, "pbr": 1.75, "per": "-"}, {"date": "20161205", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -37.97, "fluc_ratio": -2.82, "high_price": 1341.8, "last_price": 1310.01, "low_price": 1310.01, "month": "12", "start_price": 1341.8, "total_price": 51122988, "volume": 289432, "volume_price": 1053512, "year": "2016", "dividend_ratio": 0.44, "pbr": 1.7, "per": "-"}, {"date": "20161206", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.97, "fluc_ratio": 1.52, "high_price": 1333.12, "last_price": 1329.98, "low_price": 1317.36, "month": "12", "start_price": 1317.36, "total_price": 51909088, "volume": 286448, "volume_price": 1021661, "year": "2016", "dividend_ratio": 0.44, "pbr": 1.73, "per": "-"}, {"date": "20161207", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3, "fluc_ratio": -0.23, "high_price": 1340.12, "last_price": 1326.98, "low_price": 1313.98, "month": "12", "start_price": 1338.23, "total_price": 51787902, "volume": 343942, "volume_price": 1160624, "year": "2016", "dividend_ratio": 0.44, "pbr": 1.72, "per": "-"}, {"date": "20161208", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.52, "fluc_ratio": 1.32, "high_price": 1344.5, "last_price": 1344.5, "low_price": 1329.94, "month": "12", "start_price": 1333.67, "total_price": 52650471, "volume": 374044, "volume_price": 1079277, "year": "2016", "dividend_ratio": 0.43, "pbr": 1.75, "per": "-"}, {"date": "20161209", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.1, "fluc_ratio": 1.27, "high_price": 1364.54, "last_price": 1361.6, "low_price": 1344.7, "month": "12", "start_price": 1347.05, "total_price": 53442917, "volume": 325835, "volume_price": 1248183, "year": "2016", "dividend_ratio": 0.43, "pbr": 1.77, "per": "-"}, {"date": "20161212", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 25.64, "fluc_ratio": 1.88, "high_price": 1387.24, "last_price": 1387.24, "low_price": 1372.37, "month": "12", "start_price": 1372.37, "total_price": 54415732, "volume": 322677, "volume_price": 1257845, "year": "2016", "dividend_ratio": 0.42, "pbr": 1.8, "per": "-"}, {"date": "20161213", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.65, "fluc_ratio": 1.42, "high_price": 1407.17, "last_price": 1406.89, "low_price": 1385.3, "month": "12", "start_price": 1390.74, "total_price": 55193235, "volume": 363476, "volume_price": 1574518, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.83, "per": "-"}, {"date": "20161214", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.08, "fluc_ratio": -0.08, "high_price": 1416.27, "last_price": 1405.81, "low_price": 1404.24, "month": "12", "start_price": 1414.43, "total_price": 55376234, "volume": 347171, "volume_price": 1284801, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.83, "per": "-"}, {"date": "20161215", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.89, "fluc_ratio": 1.7, "high_price": 1429.7, "last_price": 1429.7, "low_price": 1399.91, "month": "12", "start_price": 1401.52, "total_price": 56366420, "volume": 320225, "volume_price": 1346512, "year": "2016", "dividend_ratio": 0.41, "pbr": 1.87, "per": "-"}, {"date": "20161216", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.77, "fluc_ratio": 0.26, "high_price": 1437.27, "last_price": 1433.47, "low_price": 1425.16, "month": "12", "start_price": 1435.49, "total_price": 56518422, "volume": 472996, "volume_price": 1967337, "year": "2016", "dividend_ratio": 0.4, "pbr": 1.87, "per": "-"}, {"date": "20161219", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.74, "fluc_ratio": 0.4, "high_price": 1440, "last_price": 1439.21, "low_price": 1431.61, "month": "12", "start_price": 1438.59, "total_price": 56803582, "volume": 375280, "volume_price": 1392500, "year": "2016", "dividend_ratio": 0.4, "pbr": 1.88, "per": "-"}, {"date": "20161220", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.85, "fluc_ratio": -0.41, "high_price": 1444.39, "last_price": 1433.36, "low_price": 1433.36, "month": "12", "start_price": 1443.35, "total_price": 56603404, "volume": 349164, "volume_price": 1384588, "year": "2016", "dividend_ratio": 0.4, "pbr": 1.88, "per": "-"}, {"date": "20161221", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.86, "fluc_ratio": 0.48, "high_price": 1441.84, "last_price": 1440.22, "low_price": 1429.84, "month": "12", "start_price": 1439.96, "total_price": 56875235, "volume": 535905, "volume_price": 1757543, "year": "2016", "dividend_ratio": 0.4, "pbr": 1.88, "per": "-"}, {"date": "20161222", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.87, "fluc_ratio": -0.41, "high_price": 1443.98, "last_price": 1434.35, "low_price": 1434.24, "month": "12", "start_price": 1443.02, "total_price": 56674094, "volume": 488757, "volume_price": 1407457, "year": "2016", "dividend_ratio": 0.4, "pbr": 1.88, "per": "-"}, {"date": "20161223", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.05, "fluc_ratio": 0.49, "high_price": 1443.72, "last_price": 1441.4, "low_price": 1436.36, "month": "12", "start_price": 1437.73, "total_price": 56954590, "volume": 465504, "volume_price": 1582944, "year": "2016", "dividend_ratio": 0.4, "pbr": 1.89, "per": "-"}, {"date": "20161226", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.5, "fluc_ratio": -1.35, "high_price": 1443.71, "last_price": 1421.9, "low_price": 1421.9, "month": "12", "start_price": 1442.48, "total_price": 56188040, "volume": 434012, "volume_price": 1622419, "year": "2016", "dividend_ratio": 0.4, "pbr": 1.86, "per": "-"}, {"date": "20161227", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.31, "fluc_ratio": 0.37, "high_price": 1432.95, "last_price": 1427.21, "low_price": 1426.87, "month": "12", "start_price": 1426.89, "total_price": 56419167, "volume": 464877, "volume_price": 1483164, "year": "2016", "dividend_ratio": 0.4, "pbr": 1.87, "per": "-"}, {"date": "20161228", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 21.25, "fluc_ratio": 1.49, "high_price": 1449.36, "last_price": 1448.46, "low_price": 1431.8, "month": "12", "start_price": 1433.98, "total_price": 57156310, "volume": 289085, "volume_price": 1071954, "year": "2016", "dividend_ratio": 0.4, "pbr": 1.9, "per": "-"}, {"date": "20161229", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.85, "fluc_ratio": 0.89, "high_price": 1462.17, "last_price": 1461.31, "low_price": 1446.03, "month": "12", "start_price": 1448.5, "total_price": 57668250, "volume": 372168, "volume_price": 1419372, "year": "2016", "dividend_ratio": 0.39, "pbr": 1.92, "per": "-"}, {"date": "20170102", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.29, "fluc_ratio": 0.29, "high_price": 1466.44, "last_price": 1465.6, "low_price": 1458.21, "month": "01", "start_price": 1465.79, "total_price": 57912992, "volume": 290443, "volume_price": 1041560, "year": "2017", "dividend_ratio": 0.39, "pbr": 1.92, "per": "-"}, {"date": "20170103", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.2, "fluc_ratio": 1.11, "high_price": 1482.18, "last_price": 1481.8, "low_price": 1469.05, "month": "01", "start_price": 1469.05, "total_price": 58541336, "volume": 346876, "volume_price": 1323483, "year": "2017", "dividend_ratio": 0.39, "pbr": 1.94, "per": "-"}, {"date": "20170104", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.48, "fluc_ratio": 0.57, "high_price": 1490.34, "last_price": 1490.28, "low_price": 1483.96, "month": "01", "start_price": 1486.8, "total_price": 58911395, "volume": 382382, "volume_price": 1389629, "year": "2017", "dividend_ratio": 0.38, "pbr": 1.96, "per": "-"}, {"date": "20170105", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.46, "fluc_ratio": 0.3, "high_price": 1496.12, "last_price": 1494.74, "low_price": 1490.66, "month": "01", "start_price": 1496.12, "total_price": 58959083, "volume": 544679, "volume_price": 1345370, "year": "2017", "dividend_ratio": 0.38, "pbr": 1.96, "per": "-"}, {"date": "20170106", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.25, "fluc_ratio": 0.35, "high_price": 1501.07, "last_price": 1499.99, "low_price": 1494.65, "month": "01", "start_price": 1499.12, "total_price": 59170180, "volume": 407160, "volume_price": 1417407, "year": "2017", "dividend_ratio": 0.38, "pbr": 1.97, "per": "-"}, {"date": "20170109", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.75, "fluc_ratio": 0.05, "high_price": 1506.27, "last_price": 1500.74, "low_price": 1499.36, "month": "01", "start_price": 1506.01, "total_price": 59244370, "volume": 397693, "volume_price": 1383619, "year": "2017", "dividend_ratio": 0.38, "pbr": 1.97, "per": "-"}, {"date": "20170110", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.44, "fluc_ratio": -0.56, "high_price": 1503.56, "last_price": 1492.3, "low_price": 1489.59, "month": "01", "start_price": 1503.03, "total_price": 58818376, "volume": 509037, "volume_price": 1620551, "year": "2017", "dividend_ratio": 0.38, "pbr": 1.96, "per": "-"}, {"date": "20170111", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.3, "fluc_ratio": 0.22, "high_price": 1498.41, "last_price": 1495.6, "low_price": 1492.14, "month": "01", "start_price": 1492.27, "total_price": 58986631, "volume": 602353, "volume_price": 1735079, "year": "2017", "dividend_ratio": 0.38, "pbr": 1.96, "per": "-"}, {"date": "20170112", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.13, "fluc_ratio": -1.01, "high_price": 1499, "last_price": 1480.47, "low_price": 1476.79, "month": "01", "start_price": 1497.72, "total_price": 58466314, "volume": 559203, "volume_price": 1673762, "year": "2017", "dividend_ratio": 0.38, "pbr": 1.95, "per": "-"}, {"date": "20170113", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.48, "fluc_ratio": 0.24, "high_price": 1489.48, "last_price": 1483.95, "low_price": 1472.53, "month": "01", "start_price": 1484.48, "total_price": 58651410, "volume": 443148, "volume_price": 1477059, "year": "2017", "dividend_ratio": 0.38, "pbr": 1.95, "per": "-"}, {"date": "20170116", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.01, "fluc_ratio": -1.28, "high_price": 1488.07, "last_price": 1464.94, "low_price": 1462.63, "month": "01", "start_price": 1488.07, "total_price": 57984899, "volume": 398664, "volume_price": 1210262, "year": "2017", "dividend_ratio": 0.39, "pbr": 1.93, "per": "-"}, {"date": "20170117", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.94, "fluc_ratio": -0.47, "high_price": 1472.2, "last_price": 1458, "low_price": 1456.36, "month": "01", "start_price": 1467.15, "total_price": 57738862, "volume": 471710, "volume_price": 1304533, "year": "2017", "dividend_ratio": 0.39, "pbr": 1.92, "per": "-"}, {"date": "20170118", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.93, "fluc_ratio": 0.2, "high_price": 1462.61, "last_price": 1460.93, "low_price": 1449.91, "month": "01", "start_price": 1458.55, "total_price": 57886096, "volume": 421215, "volume_price": 1249017, "year": "2017", "dividend_ratio": 0.39, "pbr": 1.93, "per": "-"}, {"date": "20170119", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.54, "fluc_ratio": -0.45, "high_price": 1467.14, "last_price": 1454.39, "low_price": 1454.37, "month": "01", "start_price": 1465.71, "total_price": 57634430, "volume": 490653, "volume_price": 1406441, "year": "2017", "dividend_ratio": 0.39, "pbr": 1.92, "per": "-"}, {"date": "20170120", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.22, "fluc_ratio": -0.5, "high_price": 1458.55, "last_price": 1447.17, "low_price": 1446.2, "month": "01", "start_price": 1455.05, "total_price": 57389424, "volume": 441518, "volume_price": 1356020, "year": "2017", "dividend_ratio": 0.39, "pbr": 1.91, "per": "-"}, {"date": "20170123", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -16.86, "fluc_ratio": -1.17, "high_price": 1452.37, "last_price": 1430.31, "low_price": 1430.31, "month": "01", "start_price": 1451.41, "total_price": 56769961, "volume": 432857, "volume_price": 1299538, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.89, "per": "-"}, {"date": "20170124", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.77, "fluc_ratio": -0.54, "high_price": 1434.24, "last_price": 1422.54, "low_price": 1422.36, "month": "01", "start_price": 1431.08, "total_price": 56543217, "volume": 376459, "volume_price": 1384489, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.88, "per": "-"}, {"date": "20170125", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.4, "fluc_ratio": -0.8, "high_price": 1433.05, "last_price": 1411.14, "low_price": 1410.27, "month": "01", "start_price": 1429.2, "total_price": 56257833, "volume": 475563, "volume_price": 1579550, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.86, "per": "-"}, {"date": "20170126", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.38, "fluc_ratio": 1.09, "high_price": 1426.73, "last_price": 1426.52, "low_price": 1412.04, "month": "01", "start_price": 1414.51, "total_price": 56882863, "volume": 400399, "volume_price": 1328523, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.88, "per": "-"}, {"date": "20170131", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.8, "fluc_ratio": 0.13, "high_price": 1429.11, "last_price": 1428.32, "low_price": 1423.48, "month": "01", "start_price": 1427.14, "total_price": 56962650, "volume": 520447, "volume_price": 1449825, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.89, "per": "-"}, {"date": "20170201", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.36, "fluc_ratio": 1.36, "high_price": 1447.74, "last_price": 1447.68, "low_price": 1429.49, "month": "02", "start_price": 1429.49, "total_price": 57741155, "volume": 745444, "volume_price": 1365190, "year": "2017", "dividend_ratio": 0.39, "pbr": 1.91, "per": "-"}, {"date": "20170202", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -38, "fluc_ratio": -2.62, "high_price": 1444.83, "last_price": 1409.68, "low_price": 1409.06, "month": "02", "start_price": 1444.83, "total_price": 56503358, "volume": 1019985, "volume_price": 1815517, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.87, "per": "-"}, {"date": "20170203", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.81, "fluc_ratio": -1.62, "high_price": 1412.46, "last_price": 1386.87, "low_price": 1382.9, "month": "02", "start_price": 1411.69, "total_price": 55586919, "volume": 959388, "volume_price": 1812541, "year": "2017", "dividend_ratio": 0.41, "pbr": 1.84, "per": "-"}, {"date": "20170206", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.45, "fluc_ratio": 0.54, "high_price": 1394.63, "last_price": 1394.32, "low_price": 1385.09, "month": "02", "start_price": 1390.36, "total_price": 55895604, "volume": 442164, "volume_price": 1357018, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.85, "per": "-"}, {"date": "20170207", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.45, "fluc_ratio": -0.25, "high_price": 1400.97, "last_price": 1390.87, "low_price": 1382.84, "month": "02", "start_price": 1398.69, "total_price": 55765830, "volume": 413611, "volume_price": 1251034, "year": "2017", "dividend_ratio": 0.41, "pbr": 1.84, "per": "-"}, {"date": "20170208", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.5, "fluc_ratio": -0.32, "high_price": 1393.35, "last_price": 1386.37, "low_price": 1378.15, "month": "02", "start_price": 1392.58, "total_price": 55694102, "volume": 494089, "volume_price": 1594698, "year": "2017", "dividend_ratio": 0.41, "pbr": 1.84, "per": "-"}, {"date": "20170209", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.59, "fluc_ratio": 0.48, "high_price": 1393.38, "last_price": 1392.96, "low_price": 1385.33, "month": "02", "start_price": 1390.02, "total_price": 55961923, "volume": 775004, "volume_price": 1674497, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.85, "per": "-"}, {"date": "20170210", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.21, "fluc_ratio": -0.3, "high_price": 1398.56, "last_price": 1388.75, "low_price": 1386.52, "month": "02", "start_price": 1397.33, "total_price": 55794362, "volume": 878653, "volume_price": 1918909, "year": "2017", "dividend_ratio": 0.41, "pbr": 1.84, "per": "-"}, {"date": "20170213", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.53, "fluc_ratio": 0.33, "high_price": 1393.28, "last_price": 1393.28, "low_price": 1385.98, "month": "02", "start_price": 1390.5, "total_price": 55980292, "volume": 605159, "volume_price": 1350469, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.85, "per": "-"}, {"date": "20170214", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1, "fluc_ratio": -0.07, "high_price": 1397.21, "last_price": 1392.28, "low_price": 1387.22, "month": "02", "start_price": 1397.03, "total_price": 56020155, "volume": 562514, "volume_price": 1268285, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.85, "per": "-"}, {"date": "20170215", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.08, "fluc_ratio": 0.65, "high_price": 1402.93, "last_price": 1401.36, "low_price": 1394.88, "month": "02", "start_price": 1395.58, "total_price": 56395679, "volume": 536845, "volume_price": 1250454, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.86, "per": "-"}, {"date": "20170216", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.67, "fluc_ratio": 0.12, "high_price": 1405.95, "last_price": 1403.03, "low_price": 1395.84, "month": "02", "start_price": 1405.74, "total_price": 56377011, "volume": 716187, "volume_price": 1515748, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.86, "per": "-"}, {"date": "20170217", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.98, "fluc_ratio": 0.14, "high_price": 1406.88, "last_price": 1405.01, "low_price": 1400.98, "month": "02", "start_price": 1401.69, "total_price": 56470469, "volume": 807091, "volume_price": 1327806, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.87, "per": "-"}, {"date": "20170220", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.2, "fluc_ratio": 0.16, "high_price": 1408.55, "last_price": 1407.21, "low_price": 1404.76, "month": "02", "start_price": 1408.42, "total_price": 56608714, "volume": 671667, "volume_price": 1505096, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.87, "per": "-"}, {"date": "20170221", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.24, "fluc_ratio": 0.16, "high_price": 1410.66, "last_price": 1409.45, "low_price": 1405.89, "month": "02", "start_price": 1410.08, "total_price": 56719701, "volume": 886904, "volume_price": 1416600, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.88, "per": "-"}, {"date": "20170222", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.94, "fluc_ratio": -0.07, "high_price": 1413.86, "last_price": 1408.51, "low_price": 1407.99, "month": "02", "start_price": 1413.59, "total_price": 56683391, "volume": 675913, "volume_price": 1603016, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.87, "per": "-"}, {"date": "20170223", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.44, "fluc_ratio": -0.74, "high_price": 1411.3, "last_price": 1398.07, "low_price": 1398.07, "month": "02", "start_price": 1410.21, "total_price": 56340771, "volume": 454577, "volume_price": 1017933, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.86, "per": "-"}, {"date": "20170224", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.66, "fluc_ratio": -0.48, "high_price": 1404.15, "last_price": 1391.41, "low_price": 1391.1, "month": "02", "start_price": 1401.8, "total_price": 56065231, "volume": 621163, "volume_price": 1233267, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.85, "per": "-"}, {"date": "20170227", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7, "fluc_ratio": -0.5, "high_price": 1393.43, "last_price": 1384.41, "low_price": 1384.41, "month": "02", "start_price": 1393.22, "total_price": 55792855, "volume": 317147, "volume_price": 734223, "year": "2017", "dividend_ratio": 0.41, "pbr": 1.84, "per": "-"}, {"date": "20170228", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.79, "fluc_ratio": -0.06, "high_price": 1389.71, "last_price": 1383.62, "low_price": 1382.09, "month": "02", "start_price": 1388.67, "total_price": 55682412, "volume": 377138, "volume_price": 1132244, "year": "2017", "dividend_ratio": 0.41, "pbr": 1.84, "per": "-"}, {"date": "20170302", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.84, "fluc_ratio": -0.57, "high_price": 1391.19, "last_price": 1375.78, "low_price": 1375.78, "month": "03", "start_price": 1391.01, "total_price": 55409627, "volume": 399019, "volume_price": 1155778, "year": "2017", "dividend_ratio": 0.41, "pbr": 1.83, "per": "-"}, {"date": "20170303", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -20.79, "fluc_ratio": -1.51, "high_price": 1374.57, "last_price": 1354.99, "low_price": 1344.59, "month": "03", "start_price": 1374.11, "total_price": 54574037, "volume": 384582, "volume_price": 1041039, "year": "2017", "dividend_ratio": 0.41, "pbr": 1.8, "per": "-"}, {"date": "20170306", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.49, "fluc_ratio": 0.63, "high_price": 1364.48, "last_price": 1363.48, "low_price": 1346.87, "month": "03", "start_price": 1350.6, "total_price": 54921829, "volume": 365477, "volume_price": 996750, "year": "2017", "dividend_ratio": 0.41, "pbr": 1.82, "per": "-"}, {"date": "20170307", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.5, "fluc_ratio": 0.48, "high_price": 1370.32, "last_price": 1369.98, "low_price": 1363.13, "month": "03", "start_price": 1363.3, "total_price": 55225450, "volume": 510583, "volume_price": 892557, "year": "2017", "dividend_ratio": 0.41, "pbr": 1.83, "per": "-"}, {"date": "20170308", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.63, "fluc_ratio": 0.05, "high_price": 1374.06, "last_price": 1370.61, "low_price": 1367.36, "month": "03", "start_price": 1372.81, "total_price": 55221184, "volume": 391543, "volume_price": 874785, "year": "2017", "dividend_ratio": 0.41, "pbr": 1.83, "per": "-"}, {"date": "20170309", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.7, "fluc_ratio": 0.05, "high_price": 1381.96, "last_price": 1371.31, "low_price": 1369.6, "month": "03", "start_price": 1374.51, "total_price": 55341094, "volume": 487218, "volume_price": 1198314, "year": "2017", "dividend_ratio": 0.41, "pbr": 1.83, "per": "-"}, {"date": "20170310", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.87, "fluc_ratio": 1.08, "high_price": 1386.18, "last_price": 1386.18, "low_price": 1340.22, "month": "03", "start_price": 1373.56, "total_price": 56005368, "volume": 885644, "volume_price": 1876905, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.85, "per": "-"}, {"date": "20170313", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.21, "fluc_ratio": 0.88, "high_price": 1399.01, "last_price": 1398.39, "low_price": 1389.86, "month": "03", "start_price": 1390.82, "total_price": 56596763, "volume": 519443, "volume_price": 1401847, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.86, "per": "-"}, {"date": "20170314", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.72, "fluc_ratio": -0.05, "high_price": 1403.46, "last_price": 1397.67, "low_price": 1396.42, "month": "03", "start_price": 1403.22, "total_price": 56579388, "volume": 683637, "volume_price": 1792696, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.86, "per": "-"}, {"date": "20170315", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.89, "fluc_ratio": -0.85, "high_price": 1401.55, "last_price": 1385.78, "low_price": 1383.88, "month": "03", "start_price": 1401.13, "total_price": 56094810, "volume": 669451, "volume_price": 1798153, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.85, "per": "-"}, {"date": "20170316", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.06, "fluc_ratio": 1.01, "high_price": 1400.15, "last_price": 1399.84, "low_price": 1392.35, "month": "03", "start_price": 1392.35, "total_price": 56673340, "volume": 559643, "volume_price": 1495132, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.87, "per": "-"}, {"date": "20170317", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.78, "fluc_ratio": 0.13, "high_price": 1403.22, "last_price": 1401.62, "low_price": 1395.68, "month": "03", "start_price": 1402.6, "total_price": 56939631, "volume": 466136, "volume_price": 1430283, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.87, "per": "-"}, {"date": "20170320", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.52, "fluc_ratio": -0.82, "high_price": 1405.52, "last_price": 1390.1, "low_price": 1388.73, "month": "03", "start_price": 1404.55, "total_price": 56776314, "volume": 416888, "volume_price": 1203906, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.86, "per": "-"}, {"date": "20170321", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.59, "fluc_ratio": -0.11, "high_price": 1394.92, "last_price": 1388.51, "low_price": 1387.27, "month": "03", "start_price": 1393.46, "total_price": 56635322, "volume": 457881, "volume_price": 1347733, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.86, "per": "-"}, {"date": "20170322", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.71, "fluc_ratio": -0.7, "high_price": 1394.32, "last_price": 1378.8, "low_price": 1377.67, "month": "03", "start_price": 1385.37, "total_price": 56444409, "volume": 379527, "volume_price": 1290399, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.85, "per": "-"}, {"date": "20170323", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.29, "fluc_ratio": -0.82, "high_price": 1383.7, "last_price": 1367.51, "low_price": 1365.9, "month": "03", "start_price": 1382.82, "total_price": 55937104, "volume": 456174, "volume_price": 1385938, "year": "2017", "dividend_ratio": 0.41, "pbr": 1.83, "per": "-"}, {"date": "20170324", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.74, "fluc_ratio": 0.35, "high_price": 1373.11, "last_price": 1372.25, "low_price": 1367.7, "month": "03", "start_price": 1370.09, "total_price": 55965506, "volume": 461307, "volume_price": 1301302, "year": "2017", "dividend_ratio": 0.41, "pbr": 1.84, "per": "-"}, {"date": "20170327", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.79, "fluc_ratio": -0.49, "high_price": 1376.26, "last_price": 1365.46, "low_price": 1365.32, "month": "03", "start_price": 1375.1, "total_price": 55956457, "volume": 531749, "volume_price": 1438429, "year": "2017", "dividend_ratio": 0.41, "pbr": 1.83, "per": "-"}, {"date": "20170328", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.69, "fluc_ratio": 0.93, "high_price": 1378.22, "last_price": 1378.15, "low_price": 1368.59, "month": "03", "start_price": 1369.79, "total_price": 56475235, "volume": 538110, "volume_price": 1372019, "year": "2017", "dividend_ratio": 0.41, "pbr": 1.85, "per": "-"}, {"date": "20170329", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.95, "fluc_ratio": 0.21, "high_price": 1384.28, "last_price": 1381.1, "low_price": 1380.22, "month": "03", "start_price": 1384.22, "total_price": 56590648, "volume": 502102, "volume_price": 1559802, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.86, "per": "-"}, {"date": "20170330", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.24, "fluc_ratio": 0.09, "high_price": 1384.8, "last_price": 1382.34, "low_price": 1378.26, "month": "03", "start_price": 1384.8, "total_price": 56544909, "volume": 481403, "volume_price": 1488830, "year": "2017", "dividend_ratio": 0.41, "pbr": 1.86, "per": "-"}, {"date": "20170331", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.14, "fluc_ratio": 0.88, "high_price": 1394.62, "last_price": 1394.48, "low_price": 1384.12, "month": "03", "start_price": 1386.48, "total_price": 57058872, "volume": 405559, "volume_price": 1511733, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.88, "per": 1262.37}, {"date": "20170403", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 27.07, "fluc_ratio": 1.94, "high_price": 1421.55, "last_price": 1421.55, "low_price": 1400.05, "month": "04", "start_price": 1400.26, "total_price": 58173207, "volume": 470758, "volume_price": 1620769, "year": "2017", "dividend_ratio": 0.39, "pbr": 1.92, "per": 1287.23}, {"date": "20170404", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -20.17, "fluc_ratio": -1.42, "high_price": 1423.66, "last_price": 1401.38, "low_price": 1400.28, "month": "04", "start_price": 1423.39, "total_price": 57362120, "volume": 498570, "volume_price": 1861495, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.89, "per": 1268.62}, {"date": "20170405", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.78, "fluc_ratio": 0.91, "high_price": 1414.16, "last_price": 1414.16, "low_price": 1406.16, "month": "04", "start_price": 1407.44, "total_price": 58085495, "volume": 456100, "volume_price": 1502565, "year": "2017", "dividend_ratio": 0.39, "pbr": 1.91, "per": 1284.59}, {"date": "20170406", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.4, "fluc_ratio": -0.38, "high_price": 1416.51, "last_price": 1408.76, "low_price": 1398.02, "month": "04", "start_price": 1416.51, "total_price": 57871705, "volume": 458300, "volume_price": 1465744, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.91, "per": 1280.22}, {"date": "20170407", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.38, "fluc_ratio": 0.52, "high_price": 1416.51, "last_price": 1416.14, "low_price": 1406.64, "month": "04", "start_price": 1412.65, "total_price": 58777446, "volume": 383391, "volume_price": 1320365, "year": "2017", "dividend_ratio": 0.39, "pbr": 1.92, "per": 1287.01}, {"date": "20170410", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -32.81, "fluc_ratio": -2.32, "high_price": 1416.73, "last_price": 1383.33, "low_price": 1376.23, "month": "04", "start_price": 1416.73, "total_price": 57362550, "volume": 428690, "volume_price": 1914175, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.87, "per": 1428.18}, {"date": "20170411", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.01, "fluc_ratio": 0, "high_price": 1396.84, "last_price": 1383.34, "low_price": 1366.85, "month": "04", "start_price": 1386.22, "total_price": 57515887, "volume": 469947, "volume_price": 1944526, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.88, "per": 1432.29}, {"date": "20170412", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.3, "fluc_ratio": -0.09, "high_price": 1386.33, "last_price": 1382.04, "low_price": 1377.39, "month": "04", "start_price": 1386.16, "total_price": 57411166, "volume": 355725, "volume_price": 1358534, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.87, "per": 1509.93}, {"date": "20170413", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.1, "fluc_ratio": 0.44, "high_price": 1391.16, "last_price": 1388.14, "low_price": 1385.24, "month": "04", "start_price": 1387.15, "total_price": 57694733, "volume": 400119, "volume_price": 1581456, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.88, "per": 1516.14}, {"date": "20170414", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.48, "fluc_ratio": -1.12, "high_price": 1390.54, "last_price": 1372.66, "low_price": 1371.65, "month": "04", "start_price": 1387.39, "total_price": 57085153, "volume": 429689, "volume_price": 1614825, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.86, "per": 1500.84}, {"date": "20170417", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 25.48, "fluc_ratio": 1.86, "high_price": 1398.29, "last_price": 1398.14, "low_price": 1380.58, "month": "04", "start_price": 1380.65, "total_price": 58107704, "volume": 290685, "volume_price": 1020118, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.9, "per": 1528.42}, {"date": "20170418", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.25, "fluc_ratio": 1.23, "high_price": 1415.39, "last_price": 1415.39, "low_price": 1403.6, "month": "04", "start_price": 1405.19, "total_price": 58832268, "volume": 559814, "volume_price": 1500636, "year": "2017", "dividend_ratio": 0.39, "pbr": 1.92, "per": 1547.66}, {"date": "20170419", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.2, "fluc_ratio": 0.3, "high_price": 1421.39, "last_price": 1419.59, "low_price": 1414.26, "month": "04", "start_price": 1416.61, "total_price": 58994075, "volume": 510723, "volume_price": 1493141, "year": "2017", "dividend_ratio": 0.39, "pbr": 1.93, "per": 1553.03}, {"date": "20170420", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.06, "fluc_ratio": -0.29, "high_price": 1422.61, "last_price": 1415.53, "low_price": 1414.07, "month": "04", "start_price": 1421.07, "total_price": 58697966, "volume": 506220, "volume_price": 1621013, "year": "2017", "dividend_ratio": 0.39, "pbr": 1.92, "per": 1548.59}, {"date": "20170421", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.8, "fluc_ratio": -0.34, "high_price": 1421.65, "last_price": 1410.73, "low_price": 1410.73, "month": "04", "start_price": 1421.65, "total_price": 58530057, "volume": 340864, "volume_price": 1159105, "year": "2017", "dividend_ratio": 0.39, "pbr": 1.92, "per": 1544.6}, {"date": "20170424", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.85, "fluc_ratio": -1.41, "high_price": 1414.38, "last_price": 1390.88, "low_price": 1390.85, "month": "04", "start_price": 1414.38, "total_price": 57708761, "volume": 370811, "volume_price": 1364907, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.89, "per": 1522.93}, {"date": "20170425", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.59, "fluc_ratio": 0.83, "high_price": 1402.64, "last_price": 1402.47, "low_price": 1395.55, "month": "04", "start_price": 1395.58, "total_price": 58204773, "volume": 378229, "volume_price": 1159363, "year": "2017", "dividend_ratio": 0.39, "pbr": 1.91, "per": 1535.48}, {"date": "20170426", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.33, "fluc_ratio": 0.38, "high_price": 1409.27, "last_price": 1407.8, "low_price": 1406.42, "month": "04", "start_price": 1408.66, "total_price": 58430531, "volume": 340864, "volume_price": 1022054, "year": "2017", "dividend_ratio": 0.39, "pbr": 1.92, "per": 1542.47}, {"date": "20170427", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.82, "fluc_ratio": -0.77, "high_price": 1411.47, "last_price": 1396.98, "low_price": 1396.11, "month": "04", "start_price": 1411.47, "total_price": 57991882, "volume": 323754, "volume_price": 1070592, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.9, "per": 1530.19}, {"date": "20170428", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.3, "fluc_ratio": -0.31, "high_price": 1401.26, "last_price": 1392.68, "low_price": 1390.1, "month": "04", "start_price": 1399.12, "total_price": 58077131, "volume": 390915, "volume_price": 1303963, "year": "2017", "dividend_ratio": 0.4, "pbr": 1.9, "per": 1528.33}, {"date": "20170502", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.43, "fluc_ratio": -0.61, "high_price": 1397, "last_price": 1384.25, "low_price": 1384.09, "month": "05", "start_price": 1396.44, "total_price": 46450877, "volume": 246799, "volume_price": 835569, "year": "2017", "dividend_ratio": 0.37, "pbr": 1.7, "per": "-"}, {"date": "20170504", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.38, "fluc_ratio": 1.33, "high_price": 1402.63, "last_price": 1402.63, "low_price": 1388.76, "month": "05", "start_price": 1388.76, "total_price": 47071615, "volume": 206943, "volume_price": 739066, "year": "2017", "dividend_ratio": 0.37, "pbr": 1.72, "per": "-"}, {"date": "20170508", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.78, "fluc_ratio": 0.98, "high_price": 1416.41, "last_price": 1416.41, "low_price": 1408.55, "month": "05", "start_price": 1410.21, "total_price": 47802250, "volume": 238178, "volume_price": 911571, "year": "2017", "dividend_ratio": 0.36, "pbr": 1.75, "per": "-"}, {"date": "20170510", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.92, "fluc_ratio": 0.21, "high_price": 1422.56, "last_price": 1419.33, "low_price": 1414.99, "month": "05", "start_price": 1422.54, "total_price": 47903845, "volume": 422212, "volume_price": 1137401, "year": "2017", "dividend_ratio": 0.36, "pbr": 1.76, "per": "-"}, {"date": "20170511", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.77, "fluc_ratio": 0.83, "high_price": 1431.33, "last_price": 1431.1, "low_price": 1421.33, "month": "05", "start_price": 1424.42, "total_price": 48291911, "volume": 463502, "volume_price": 1295944, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.77, "per": "-"}, {"date": "20170512", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.1, "fluc_ratio": -0.36, "high_price": 1434.26, "last_price": 1426, "low_price": 1423.69, "month": "05", "start_price": 1434.26, "total_price": 48133147, "volume": 387679, "volume_price": 1157777, "year": "2017", "dividend_ratio": 0.36, "pbr": 1.76, "per": "-"}, {"date": "20170515", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.65, "fluc_ratio": 0.19, "high_price": 1430.67, "last_price": 1428.65, "low_price": 1423.13, "month": "05", "start_price": 1428.56, "total_price": 48371074, "volume": 414223, "volume_price": 974584, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.77, "per": "-"}, {"date": "20170516", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.5, "fluc_ratio": -0.87, "high_price": 1432.11, "last_price": 1416.15, "low_price": 1413.34, "month": "05", "start_price": 1432.11, "total_price": 47997294, "volume": 399568, "volume_price": 1216650, "year": "2017", "dividend_ratio": 0.36, "pbr": 1.75, "per": "-"}, {"date": "20170517", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.09, "fluc_ratio": 0.5, "high_price": 1425.34, "last_price": 1423.24, "low_price": 1421.02, "month": "05", "start_price": 1421.02, "total_price": 48313712, "volume": 326081, "volume_price": 1026225, "year": "2017", "dividend_ratio": 0.36, "pbr": 1.77, "per": "-"}, {"date": "20170518", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.76, "fluc_ratio": -0.4, "high_price": 1417.96, "last_price": 1417.48, "low_price": 1409.84, "month": "05", "start_price": 1410.18, "total_price": 48115383, "volume": 458394, "volume_price": 1149558, "year": "2017", "dividend_ratio": 0.36, "pbr": 1.76, "per": "-"}, {"date": "20170519", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.84, "fluc_ratio": 1.05, "high_price": 1432.83, "last_price": 1432.32, "low_price": 1421.74, "month": "05", "start_price": 1424.34, "total_price": 48649461, "volume": 431561, "volume_price": 1111533, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.78, "per": "-"}, {"date": "20170522", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.99, "fluc_ratio": 0.14, "high_price": 1440.28, "last_price": 1434.31, "low_price": 1432.82, "month": "05", "start_price": 1439.63, "total_price": 48715396, "volume": 409519, "volume_price": 1184710, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.78, "per": "-"}, {"date": "20170523", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.46, "fluc_ratio": 0.17, "high_price": 1440.88, "last_price": 1436.77, "low_price": 1436.13, "month": "05", "start_price": 1438.87, "total_price": 48794305, "volume": 497931, "volume_price": 1284246, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.79, "per": "-"}, {"date": "20170524", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.52, "fluc_ratio": -0.31, "high_price": 1445.66, "last_price": 1432.25, "low_price": 1431.07, "month": "05", "start_price": 1443.14, "total_price": 48644103, "volume": 408408, "volume_price": 1138513, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.78, "per": "-"}, {"date": "20170525", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.07, "fluc_ratio": -0.56, "high_price": 1436.66, "last_price": 1424.18, "low_price": 1423.58, "month": "05", "start_price": 1436.51, "total_price": 48386198, "volume": 341177, "volume_price": 980875, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.77, "per": "-"}, {"date": "20170526", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.47, "fluc_ratio": 0.59, "high_price": 1433.1, "last_price": 1432.65, "low_price": 1427.16, "month": "05", "start_price": 1429.23, "total_price": 48693919, "volume": 305720, "volume_price": 866302, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.78, "per": "-"}, {"date": "20170529", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.1, "fluc_ratio": -0.7, "high_price": 1437.3, "last_price": 1422.55, "low_price": 1422.38, "month": "05", "start_price": 1436.73, "total_price": 48376371, "volume": 288587, "volume_price": 853193, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.77, "per": "-"}, {"date": "20170530", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.27, "fluc_ratio": 1, "high_price": 1437.19, "last_price": 1436.82, "low_price": 1425.05, "month": "05", "start_price": 1426.23, "total_price": 48797621, "volume": 269946, "volume_price": 846145, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.79, "per": "-"}, {"date": "20170531", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.3, "fluc_ratio": 0.37, "high_price": 1443.76, "last_price": 1442.12, "low_price": 1436.66, "month": "05", "start_price": 1439.56, "total_price": 48978327, "volume": 372805, "volume_price": 1079513, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.79, "per": "-"}, {"date": "20170601", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.11, "fluc_ratio": 0.15, "high_price": 1445.32, "last_price": 1444.23, "low_price": 1439.3, "month": "06", "start_price": 1445.23, "total_price": 49194996, "volume": 352990, "volume_price": 1023401, "year": "2017", "dividend_ratio": 0.34, "pbr": 1.79, "per": "-"}, {"date": "20170602", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.82, "fluc_ratio": 0.54, "high_price": 1452.59, "last_price": 1452.05, "low_price": 1446.96, "month": "06", "start_price": 1449.52, "total_price": 49782762, "volume": 350663, "volume_price": 1237514, "year": "2017", "dividend_ratio": 0.34, "pbr": 1.8, "per": "-"}, {"date": "20170605", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.7, "fluc_ratio": 0.39, "high_price": 1459.01, "last_price": 1457.75, "low_price": 1453.25, "month": "06", "start_price": 1455.96, "total_price": 50713830, "volume": 325329, "volume_price": 1240995, "year": "2017", "dividend_ratio": 0.36, "pbr": 1.82, "per": "-"}, {"date": "20170607", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.74, "fluc_ratio": 0.33, "high_price": 1463.34, "last_price": 1462.49, "low_price": 1455.27, "month": "06", "start_price": 1462.17, "total_price": 50881548, "volume": 321589, "volume_price": 1121691, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.82, "per": "-"}, {"date": "20170608", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.21, "fluc_ratio": 0.08, "high_price": 1468.67, "last_price": 1463.7, "low_price": 1463.06, "month": "06", "start_price": 1467.49, "total_price": 51076751, "volume": 337386, "volume_price": 1443239, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.82, "per": "-"}, {"date": "20170609", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.2, "fluc_ratio": 0.49, "high_price": 1470.9, "last_price": 1470.9, "low_price": 1464.93, "month": "06", "start_price": 1469.36, "total_price": 51337399, "volume": 316744, "volume_price": 1189423, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.84, "per": "-"}, {"date": "20170612", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.27, "fluc_ratio": -0.63, "high_price": 1470.5, "last_price": 1461.63, "low_price": 1459.4, "month": "06", "start_price": 1470.5, "total_price": 51251604, "volume": 321266, "volume_price": 1397055, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.83, "per": "-"}, {"date": "20170613", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.55, "fluc_ratio": 0.52, "high_price": 1470.92, "last_price": 1469.18, "low_price": 1464.82, "month": "06", "start_price": 1464.82, "total_price": 51521793, "volume": 332571, "volume_price": 1390859, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.84, "per": "-"}, {"date": "20170614", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.35, "fluc_ratio": 0.3, "high_price": 1476.37, "last_price": 1473.53, "low_price": 1472.15, "month": "06", "start_price": 1474.24, "total_price": 51671051, "volume": 364930, "volume_price": 1398245, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.85, "per": "-"}, {"date": "20170615", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.52, "fluc_ratio": -0.24, "high_price": 1476.69, "last_price": 1470.01, "low_price": 1460.12, "month": "06", "start_price": 1476.36, "total_price": 51552450, "volume": 352859, "volume_price": 1352479, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.85, "per": "-"}, {"date": "20170616", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.28, "fluc_ratio": 0.16, "high_price": 1474.05, "last_price": 1472.29, "low_price": 1466.73, "month": "06", "start_price": 1472.66, "total_price": 51332199, "volume": 291641, "volume_price": 1126401, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.85, "per": "-"}, {"date": "20170619", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.23, "fluc_ratio": 0.49, "high_price": 1484.99, "last_price": 1479.52, "low_price": 1478.36, "month": "06", "start_price": 1478.9, "total_price": 51593015, "volume": 287257, "volume_price": 1188429, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.86, "per": "-"}, {"date": "20170620", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -20.77, "fluc_ratio": -1.4, "high_price": 1485.4, "last_price": 1458.75, "low_price": 1458.13, "month": "06", "start_price": 1485.17, "total_price": 50885613, "volume": 389560, "volume_price": 1358684, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.83, "per": "-"}, {"date": "20170621", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.44, "fluc_ratio": -0.51, "high_price": 1458.35, "last_price": 1451.31, "low_price": 1443.48, "month": "06", "start_price": 1457.14, "total_price": 50342242, "volume": 316573, "volume_price": 1131698, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.82, "per": "-"}, {"date": "20170622", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.61, "fluc_ratio": -0.04, "high_price": 1460.68, "last_price": 1450.7, "low_price": 1450.7, "month": "06", "start_price": 1455.67, "total_price": 50298861, "volume": 437563, "volume_price": 1322471, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.82, "per": "-"}, {"date": "20170623", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.25, "fluc_ratio": 0.91, "high_price": 1464.51, "last_price": 1463.95, "low_price": 1456.26, "month": "06", "start_price": 1456.31, "total_price": 50765559, "volume": 368303, "volume_price": 987344, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.84, "per": "-"}, {"date": "20170626", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.59, "fluc_ratio": -0.52, "high_price": 1468.8, "last_price": 1456.36, "low_price": 1455.06, "month": "06", "start_price": 1468.26, "total_price": 50499181, "volume": 329281, "volume_price": 1080564, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.83, "per": "-"}, {"date": "20170627", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.6, "fluc_ratio": 0.66, "high_price": 1466.39, "last_price": 1465.96, "low_price": 1458.07, "month": "06", "start_price": 1459.61, "total_price": 50879569, "volume": 352385, "volume_price": 1198294, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.84, "per": "-"}, {"date": "20170628", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.61, "fluc_ratio": -0.86, "high_price": 1466.44, "last_price": 1453.35, "low_price": 1453.12, "month": "06", "start_price": 1465.71, "total_price": 50443362, "volume": 320047, "volume_price": 997972, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.84, "per": "-"}, {"date": "20170629", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.04, "fluc_ratio": 0.35, "high_price": 1463.95, "last_price": 1458.39, "low_price": 1456.15, "month": "06", "start_price": 1462.16, "total_price": 50628405, "volume": 279973, "volume_price": 1043194, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.84, "per": "-"}, {"date": "20170630", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.19, "fluc_ratio": 0.01, "high_price": 1459.22, "last_price": 1458.58, "low_price": 1452.3, "month": "06", "start_price": 1454.01, "total_price": 51776703, "volume": 249350, "volume_price": 904466, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.84, "per": "-"}, {"date": "20170703", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.4, "fluc_ratio": -0.99, "high_price": 1463.91, "last_price": 1444.18, "low_price": 1442.89, "month": "07", "start_price": 1462.82, "total_price": 51297569, "volume": 303649, "volume_price": 970713, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.82, "per": "-"}, {"date": "20170704", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.62, "fluc_ratio": -0.87, "high_price": 1451.22, "last_price": 1431.56, "low_price": 1427.22, "month": "07", "start_price": 1445.69, "total_price": 50893672, "volume": 414610, "volume_price": 1050053, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.8, "per": "-"}, {"date": "20170705", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.8, "fluc_ratio": 0.89, "high_price": 1444.74, "last_price": 1444.36, "low_price": 1435, "month": "07", "start_price": 1435, "total_price": 51415757, "volume": 270490, "volume_price": 909802, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.82, "per": "-"}, {"date": "20170706", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.14, "fluc_ratio": -0.01, "high_price": 1449.96, "last_price": 1444.22, "low_price": 1442.13, "month": "07", "start_price": 1448.25, "total_price": 51420183, "volume": 228370, "volume_price": 779481, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.82, "per": "-"}, {"date": "20170707", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.65, "fluc_ratio": -0.32, "high_price": 1443.79, "last_price": 1439.57, "low_price": 1435.77, "month": "07", "start_price": 1441.95, "total_price": 51617117, "volume": 240834, "volume_price": 863363, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.81, "per": "-"}, {"date": "20170710", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.97, "fluc_ratio": -0.83, "high_price": 1445.19, "last_price": 1427.6, "low_price": 1427.18, "month": "07", "start_price": 1445.19, "total_price": 51899983, "volume": 239581, "volume_price": 897843, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.8, "per": "-"}, {"date": "20170711", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.46, "fluc_ratio": -0.45, "high_price": 1431.49, "last_price": 1421.14, "low_price": 1418.03, "month": "07", "start_price": 1429.9, "total_price": 51667856, "volume": 200071, "volume_price": 790261, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.79, "per": "-"}, {"date": "20170712", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.74, "fluc_ratio": -0.47, "high_price": 1426.11, "last_price": 1414.4, "low_price": 1414.36, "month": "07", "start_price": 1424.08, "total_price": 51558513, "volume": 256875, "volume_price": 1057408, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.79, "per": "-"}, {"date": "20170713", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.97, "fluc_ratio": 0.07, "high_price": 1422.01, "last_price": 1415.37, "low_price": 1413.33, "month": "07", "start_price": 1419.46, "total_price": 51628335, "volume": 222268, "volume_price": 876067, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.79, "per": "-"}, {"date": "20170714", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.09, "fluc_ratio": -0.15, "high_price": 1419.52, "last_price": 1413.28, "low_price": 1410.71, "month": "07", "start_price": 1417.33, "total_price": 51862513, "volume": 295310, "volume_price": 973952, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.79, "per": "-"}, {"date": "20170717", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.12, "fluc_ratio": 0.72, "high_price": 1423.45, "last_price": 1423.4, "low_price": 1416.04, "month": "07", "start_price": 1417.56, "total_price": 52240791, "volume": 217482, "volume_price": 799853, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.8, "per": "-"}, {"date": "20170718", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.86, "fluc_ratio": 0.55, "high_price": 1431.26, "last_price": 1431.26, "low_price": 1425.46, "month": "07", "start_price": 1427.1, "total_price": 52542627, "volume": 296845, "volume_price": 1004221, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.81, "per": "-"}, {"date": "20170719", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.95, "fluc_ratio": 0.83, "high_price": 1443.21, "last_price": 1443.21, "low_price": 1437.09, "month": "07", "start_price": 1437.97, "total_price": 52985683, "volume": 282542, "volume_price": 1184019, "year": "2017", "dividend_ratio": 0.34, "pbr": 1.82, "per": "-"}, {"date": "20170720", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.87, "fluc_ratio": 0.48, "high_price": 1451.19, "last_price": 1450.08, "low_price": 1442.84, "month": "07", "start_price": 1447.32, "total_price": 53242852, "volume": 251452, "volume_price": 900848, "year": "2017", "dividend_ratio": 0.34, "pbr": 1.83, "per": "-"}, {"date": "20170721", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.6, "fluc_ratio": 0.39, "high_price": 1458.49, "last_price": 1455.68, "low_price": 1450.86, "month": "07", "start_price": 1454.7, "total_price": 53459575, "volume": 273032, "volume_price": 914793, "year": "2017", "dividend_ratio": 0.34, "pbr": 1.84, "per": "-"}, {"date": "20170724", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.17, "fluc_ratio": -0.08, "high_price": 1460.02, "last_price": 1454.51, "low_price": 1453.65, "month": "07", "start_price": 1459.89, "total_price": 53421559, "volume": 238602, "volume_price": 910836, "year": "2017", "dividend_ratio": 0.34, "pbr": 1.84, "per": "-"}, {"date": "20170725", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.65, "fluc_ratio": -0.94, "high_price": 1458.8, "last_price": 1440.86, "low_price": 1440.09, "month": "07", "start_price": 1458.29, "total_price": 52924189, "volume": 430270, "volume_price": 1322588, "year": "2017", "dividend_ratio": 0.34, "pbr": 1.82, "per": "-"}, {"date": "20170726", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -16.03, "fluc_ratio": -1.11, "high_price": 1446.31, "last_price": 1424.83, "low_price": 1420.52, "month": "07", "start_price": 1445.18, "total_price": 52338319, "volume": 323787, "volume_price": 1047033, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.8, "per": "-"}, {"date": "20170727", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.47, "fluc_ratio": -0.45, "high_price": 1432.33, "last_price": 1418.36, "low_price": 1417.07, "month": "07", "start_price": 1428.68, "total_price": 52114628, "volume": 288456, "volume_price": 999873, "year": "2017", "dividend_ratio": 0.35, "pbr": 1.79, "per": "-"}, {"date": "20170728", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -29.23, "fluc_ratio": -2.06, "high_price": 1416.09, "last_price": 1389.13, "low_price": 1385.45, "month": "07", "start_price": 1415.89, "total_price": 57924108, "volume": 262474, "volume_price": 1576461, "year": "2017", "dividend_ratio": 0.36, "pbr": 1.76, "per": "-"}, {"date": "20170731", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.06, "fluc_ratio": -0.51, "high_price": 1388, "last_price": 1382.07, "low_price": 1370.16, "month": "07", "start_price": 1379.88, "total_price": 57716925, "volume": 234607, "volume_price": 1034636, "year": "2017", "dividend_ratio": 0.32, "pbr": 1.95, "per": "-"}, {"date": "20170801", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.07, "fluc_ratio": 0.95, "high_price": 1397.82, "last_price": 1395.14, "low_price": 1381.89, "month": "08", "start_price": 1385.64, "total_price": 58376293, "volume": 222984, "volume_price": 1011119, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.97, "per": "-"}, {"date": "20170802", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.37, "fluc_ratio": 0.81, "high_price": 1409.92, "last_price": 1406.51, "low_price": 1397.83, "month": "08", "start_price": 1398.14, "total_price": 58783237, "volume": 245632, "volume_price": 1002796, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.98, "per": "-"}, {"date": "20170803", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.59, "fluc_ratio": -1.61, "high_price": 1409.18, "last_price": 1383.92, "low_price": 1373.28, "month": "08", "start_price": 1408.24, "total_price": 57847086, "volume": 229419, "volume_price": 1045453, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.95, "per": "-"}, {"date": "20170804", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.35, "fluc_ratio": -0.24, "high_price": 1396.11, "last_price": 1380.57, "low_price": 1375.04, "month": "08", "start_price": 1387.06, "total_price": 57921020, "volume": 187541, "volume_price": 806687, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.95, "per": "-"}, {"date": "20170807", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.86, "fluc_ratio": 0.93, "high_price": 1395.64, "last_price": 1393.43, "low_price": 1380.11, "month": "08", "start_price": 1382.58, "total_price": 58465612, "volume": 248546, "volume_price": 973909, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.97, "per": "-"}, {"date": "20170808", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.64, "fluc_ratio": 0.12, "high_price": 1401.19, "last_price": 1395.07, "low_price": 1388.24, "month": "08", "start_price": 1399.16, "total_price": 58545856, "volume": 257803, "volume_price": 971383, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.97, "per": "-"}, {"date": "20170809", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -20.71, "fluc_ratio": -1.48, "high_price": 1394.46, "last_price": 1374.36, "low_price": 1372.9, "month": "08", "start_price": 1391.56, "total_price": 57682573, "volume": 292945, "volume_price": 1232310, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.94, "per": "-"}, {"date": "20170810", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.66, "fluc_ratio": -0.48, "high_price": 1383.38, "last_price": 1367.7, "low_price": 1357.44, "month": "08", "start_price": 1374.3, "total_price": 57420514, "volume": 319998, "volume_price": 1265987, "year": "2017", "dividend_ratio": 0.32, "pbr": 1.93, "per": "-"}, {"date": "20170811", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -24.26, "fluc_ratio": -1.77, "high_price": 1356.31, "last_price": 1343.44, "low_price": 1338.22, "month": "08", "start_price": 1346.28, "total_price": 56461275, "volume": 285438, "volume_price": 1118502, "year": "2017", "dividend_ratio": 0.32, "pbr": 1.9, "per": "-"}, {"date": "20170814", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.8, "fluc_ratio": 0.28, "high_price": 1355.76, "last_price": 1347.24, "low_price": 1347.24, "month": "08", "start_price": 1352.65, "total_price": 56621597, "volume": 267607, "volume_price": 884671, "year": "2017", "dividend_ratio": 0.32, "pbr": 1.9, "per": "-"}, {"date": "20170816", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.75, "fluc_ratio": 0.8, "high_price": 1364.66, "last_price": 1357.99, "low_price": 1357.38, "month": "08", "start_price": 1357.38, "total_price": 57037512, "volume": 253877, "volume_price": 909477, "year": "2017", "dividend_ratio": 0.32, "pbr": 1.92, "per": "-"}, {"date": "20170817", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.15, "fluc_ratio": 0.82, "high_price": 1369.59, "last_price": 1369.14, "low_price": 1356.03, "month": "08", "start_price": 1363.45, "total_price": 57503090, "volume": 235517, "volume_price": 864087, "year": "2017", "dividend_ratio": 0.32, "pbr": 1.94, "per": "-"}, {"date": "20170818", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.73, "fluc_ratio": 0.2, "high_price": 1374.04, "last_price": 1371.87, "low_price": 1357.22, "month": "08", "start_price": 1359, "total_price": 57632918, "volume": 224090, "volume_price": 811227, "year": "2017", "dividend_ratio": 0.32, "pbr": 1.94, "per": "-"}, {"date": "20170821", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.26, "fluc_ratio": -0.46, "high_price": 1376.55, "last_price": 1365.61, "low_price": 1365.08, "month": "08", "start_price": 1375.64, "total_price": 57391602, "volume": 214704, "volume_price": 739163, "year": "2017", "dividend_ratio": 0.32, "pbr": 1.93, "per": "-"}, {"date": "20170822", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.36, "fluc_ratio": 0.17, "high_price": 1369.95, "last_price": 1367.97, "low_price": 1362.39, "month": "08", "start_price": 1368.88, "total_price": 57654960, "volume": 299766, "volume_price": 854189, "year": "2017", "dividend_ratio": 0.32, "pbr": 1.94, "per": "-"}, {"date": "20170823", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.64, "fluc_ratio": -0.12, "high_price": 1374.18, "last_price": 1366.33, "low_price": 1365.32, "month": "08", "start_price": 1374.18, "total_price": 57590291, "volume": 234417, "volume_price": 830008, "year": "2017", "dividend_ratio": 0.32, "pbr": 1.94, "per": "-"}, {"date": "20170824", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.68, "fluc_ratio": 0.27, "high_price": 1372.37, "last_price": 1370.01, "low_price": 1368.03, "month": "08", "start_price": 1368.54, "total_price": 57960655, "volume": 232277, "volume_price": 733903, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.94, "per": "-"}, {"date": "20170825", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.41, "fluc_ratio": 0.47, "high_price": 1378.05, "last_price": 1376.42, "low_price": 1372.97, "month": "08", "start_price": 1374.63, "total_price": 58232538, "volume": 269894, "volume_price": 786361, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.95, "per": "-"}, {"date": "20170828", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.69, "fluc_ratio": 0.41, "high_price": 1383.44, "last_price": 1382.11, "low_price": 1374.73, "month": "08", "start_price": 1381.13, "total_price": 58603373, "volume": 257580, "volume_price": 813778, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.96, "per": "-"}, {"date": "20170829", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.16, "fluc_ratio": -0.01, "high_price": 1382.6, "last_price": 1381.95, "low_price": 1369.8, "month": "08", "start_price": 1376.68, "total_price": 58598901, "volume": 330443, "volume_price": 1093983, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.96, "per": "-"}, {"date": "20170830", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.5, "fluc_ratio": 0.47, "high_price": 1392.51, "last_price": 1388.45, "low_price": 1387.38, "month": "08", "start_price": 1389.84, "total_price": 58876483, "volume": 343285, "volume_price": 914590, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.97, "per": "-"}, {"date": "20170831", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.84, "fluc_ratio": 0.2, "high_price": 1396.27, "last_price": 1391.29, "low_price": 1388.95, "month": "08", "start_price": 1393.68, "total_price": 58947421, "volume": 390596, "volume_price": 1106842, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.98, "per": "-"}, {"date": "20170901", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.45, "fluc_ratio": 0.75, "high_price": 1402.61, "last_price": 1401.74, "low_price": 1395.76, "month": "09", "start_price": 1396.62, "total_price": 59401555, "volume": 337568, "volume_price": 1059452, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.95, "per": "-"}, {"date": "20170904", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -23.94, "fluc_ratio": -1.71, "high_price": 1386.96, "last_price": 1377.8, "low_price": 1360.33, "month": "09", "start_price": 1360.33, "total_price": 58383161, "volume": 344584, "volume_price": 1174913, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.92, "per": "-"}, {"date": "20170905", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.88, "fluc_ratio": -0.5, "high_price": 1388.32, "last_price": 1370.92, "low_price": 1363.04, "month": "09", "start_price": 1386.29, "total_price": 58089308, "volume": 357526, "volume_price": 1278422, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.91, "per": "-"}, {"date": "20170906", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.81, "fluc_ratio": 0.35, "high_price": 1379.36, "last_price": 1375.73, "low_price": 1371.93, "month": "09", "start_price": 1371.93, "total_price": 58278134, "volume": 278537, "volume_price": 872818, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.92, "per": "-"}, {"date": "20170907", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.73, "fluc_ratio": 0.49, "high_price": 1384.42, "last_price": 1382.46, "low_price": 1380.09, "month": "09", "start_price": 1380.12, "total_price": 58588977, "volume": 275181, "volume_price": 1033495, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.93, "per": "-"}, {"date": "20170908", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.16, "fluc_ratio": -1.31, "high_price": 1386.85, "last_price": 1364.3, "low_price": 1363.97, "month": "09", "start_price": 1385.65, "total_price": 57942964, "volume": 331269, "volume_price": 1115095, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.91, "per": "-"}, {"date": "20170911", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.43, "fluc_ratio": 0.1, "high_price": 1373.73, "last_price": 1365.73, "low_price": 1362.27, "month": "09", "start_price": 1371.83, "total_price": 57996163, "volume": 269577, "volume_price": 896238, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.91, "per": "-"}, {"date": "20170912", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.78, "fluc_ratio": 0.79, "high_price": 1376.82, "last_price": 1376.51, "low_price": 1369.49, "month": "09", "start_price": 1373.54, "total_price": 58541627, "volume": 258524, "volume_price": 922212, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.93, "per": "-"}, {"date": "20170913", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.51, "fluc_ratio": -0.18, "high_price": 1383.96, "last_price": 1374, "low_price": 1373.12, "month": "09", "start_price": 1383.96, "total_price": 58604466, "volume": 295083, "volume_price": 1038575, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.93, "per": "-"}, {"date": "20170914", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.21, "fluc_ratio": 0.52, "high_price": 1381.4, "last_price": 1381.21, "low_price": 1371.98, "month": "09", "start_price": 1376.61, "total_price": 60123332, "volume": 327492, "volume_price": 1153756, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.94, "per": "-"}, {"date": "20170915", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.23, "fluc_ratio": 0.67, "high_price": 1390.48, "last_price": 1390.44, "low_price": 1376.27, "month": "09", "start_price": 1377.03, "total_price": 60499136, "volume": 282406, "volume_price": 1101409, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.91, "per": "-"}, {"date": "20170918", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.76, "fluc_ratio": 0.49, "high_price": 1398.01, "last_price": 1397.2, "low_price": 1391.65, "month": "09", "start_price": 1395.52, "total_price": 60824701, "volume": 256446, "volume_price": 1042528, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.92, "per": "-"}, {"date": "20170919", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.25, "fluc_ratio": -0.59, "high_price": 1400.94, "last_price": 1388.95, "low_price": 1383.44, "month": "09", "start_price": 1400.94, "total_price": 60718107, "volume": 279806, "volume_price": 1027196, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.91, "per": "-"}, {"date": "20170920", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.07, "fluc_ratio": -0.51, "high_price": 1405.27, "last_price": 1381.88, "low_price": 1381.88, "month": "09", "start_price": 1391.87, "total_price": 60553526, "volume": 349804, "volume_price": 1407841, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.9, "per": "-"}, {"date": "20170921", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.7, "fluc_ratio": -0.77, "high_price": 1397.2, "last_price": 1371.18, "low_price": 1365.6, "month": "09", "start_price": 1391.42, "total_price": 60099870, "volume": 369184, "volume_price": 1307985, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.89, "per": "-"}, {"date": "20170922", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -32.98, "fluc_ratio": -2.41, "high_price": 1373.4, "last_price": 1338.2, "low_price": 1334.65, "month": "09", "start_price": 1370.56, "total_price": 58837394, "volume": 572636, "volume_price": 1486995, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.84, "per": "-"}, {"date": "20170925", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -20.47, "fluc_ratio": -1.53, "high_price": 1342.26, "last_price": 1317.73, "low_price": 1311.42, "month": "09", "start_price": 1337.59, "total_price": 57951361, "volume": 611366, "volume_price": 1322484, "year": "2017", "dividend_ratio": 0.32, "pbr": 1.81, "per": "-"}, {"date": "20170926", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.38, "fluc_ratio": 0.18, "high_price": 1325.24, "last_price": 1320.11, "low_price": 1304.98, "month": "09", "start_price": 1307.33, "total_price": 58091829, "volume": 530246, "volume_price": 1241356, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.82, "per": "-"}, {"date": "20170927", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.2, "fluc_ratio": 0.92, "high_price": 1336.35, "last_price": 1332.31, "low_price": 1326.05, "month": "09", "start_price": 1326.5, "total_price": 58736595, "volume": 344920, "volume_price": 1010412, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.84, "per": "-"}, {"date": "20170928", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.24, "fluc_ratio": -0.02, "high_price": 1340.97, "last_price": 1332.07, "low_price": 1327.77, "month": "09", "start_price": 1336.73, "total_price": 58781054, "volume": 326565, "volume_price": 1030500, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.84, "per": "-"}, {"date": "20170929", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.95, "fluc_ratio": 1.57, "high_price": 1359.17, "last_price": 1353.02, "low_price": 1334.76, "month": "09", "start_price": 1338.3, "total_price": 59612175, "volume": 425641, "volume_price": 1096014, "year": "2017", "dividend_ratio": 0.31, "pbr": 1.87, "per": "-"}, {"date": "20171010", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.07, "fluc_ratio": 0.67, "high_price": 1368.49, "last_price": 1362.09, "low_price": 1359.39, "month": "10", "start_price": 1365.31, "total_price": 60025014, "volume": 302941, "volume_price": 1068368, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.88, "per": "-"}, {"date": "20171011", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.85, "fluc_ratio": 1.24, "high_price": 1379.13, "last_price": 1378.94, "low_price": 1363.18, "month": "10", "start_price": 1363.18, "total_price": 60772516, "volume": 316237, "volume_price": 1033900, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.91, "per": "-"}, {"date": "20171012", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.98, "fluc_ratio": 1.09, "high_price": 1394.12, "last_price": 1393.92, "low_price": 1384.57, "month": "10", "start_price": 1387.26, "total_price": 61426159, "volume": 270845, "volume_price": 1085755, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.93, "per": "-"}, {"date": "20171013", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.44, "fluc_ratio": -0.96, "high_price": 1407.72, "last_price": 1380.48, "low_price": 1375.51, "month": "10", "start_price": 1398.16, "total_price": 60843935, "volume": 346915, "volume_price": 1482955, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.91, "per": "-"}, {"date": "20171016", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.94, "fluc_ratio": -0.79, "high_price": 1391.7, "last_price": 1369.54, "low_price": 1354.24, "month": "10", "start_price": 1389.69, "total_price": 60470294, "volume": 294876, "volume_price": 1363585, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.89, "per": "-"}, {"date": "20171017", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.09, "fluc_ratio": 1.39, "high_price": 1394.37, "last_price": 1388.63, "low_price": 1371.94, "month": "10", "start_price": 1372.47, "total_price": 61313034, "volume": 415126, "volume_price": 1407748, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.91, "per": "-"}, {"date": "20171018", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.04, "fluc_ratio": -0.94, "high_price": 1401.85, "last_price": 1375.59, "low_price": 1372.92, "month": "10", "start_price": 1398.77, "total_price": 60749429, "volume": 476255, "volume_price": 1566774, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.89, "per": "-"}, {"date": "20171019", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.35, "fluc_ratio": -0.03, "high_price": 1381.8, "last_price": 1375.24, "low_price": 1365.78, "month": "10", "start_price": 1381.8, "total_price": 60747134, "volume": 347898, "volume_price": 1485245, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.9, "per": "-"}, {"date": "20171020", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.95, "fluc_ratio": 0.58, "high_price": 1386.87, "last_price": 1383.19, "low_price": 1375.55, "month": "10", "start_price": 1381.77, "total_price": 61136701, "volume": 329603, "volume_price": 1203710, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.91, "per": "-"}, {"date": "20171023", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.49, "fluc_ratio": 0.54, "high_price": 1392.86, "last_price": 1390.68, "low_price": 1387.36, "month": "10", "start_price": 1387.36, "total_price": 61476032, "volume": 274374, "volume_price": 1164573, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.92, "per": "-"}, {"date": "20171024", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.26, "fluc_ratio": 1.67, "high_price": 1414.49, "last_price": 1413.94, "low_price": 1394.6, "month": "10", "start_price": 1395.31, "total_price": 62507565, "volume": 321427, "volume_price": 1402786, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.95, "per": "-"}, {"date": "20171025", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.61, "fluc_ratio": 0.26, "high_price": 1420.7, "last_price": 1417.55, "low_price": 1408.92, "month": "10", "start_price": 1415.55, "total_price": 62673725, "volume": 359516, "volume_price": 1343988, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.95, "per": "-"}, {"date": "20171026", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.06, "fluc_ratio": -1.06, "high_price": 1423.16, "last_price": 1402.49, "low_price": 1399.32, "month": "10", "start_price": 1420.85, "total_price": 62003646, "volume": 325095, "volume_price": 1371386, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.93, "per": "-"}, {"date": "20171027", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.51, "fluc_ratio": 1.03, "high_price": 1417.27, "last_price": 1417, "low_price": 1409.61, "month": "10", "start_price": 1413.16, "total_price": 62605155, "volume": 245487, "volume_price": 995233, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.95, "per": "-"}, {"date": "20171030", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.23, "fluc_ratio": -0.44, "high_price": 1423.58, "last_price": 1410.77, "low_price": 1408.53, "month": "10", "start_price": 1423.46, "total_price": 62322276, "volume": 225569, "volume_price": 1052138, "year": "2017", "dividend_ratio": 0.3, "pbr": 1.95, "per": "-"}, {"date": "20171031", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.17, "fluc_ratio": 1, "high_price": 1424.94, "last_price": 1424.94, "low_price": 1413.4, "month": "10", "start_price": 1416.01, "total_price": 62934170, "volume": 273501, "volume_price": 1043507, "year": "2017", "dividend_ratio": 0.29, "pbr": 1.96, "per": "-"}, {"date": "20171101", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.57, "fluc_ratio": 0.18, "high_price": 1431.62, "last_price": 1427.51, "low_price": 1422.49, "month": "11", "start_price": 1431.59, "total_price": 63129059, "volume": 346496, "volume_price": 1118345, "year": "2017", "dividend_ratio": 0.29, "pbr": 1.97, "per": "-"}, {"date": "20171102", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.53, "fluc_ratio": -0.39, "high_price": 1433.26, "last_price": 1421.98, "low_price": 1416.47, "month": "11", "start_price": 1432.03, "total_price": 62884569, "volume": 322214, "volume_price": 1203744, "year": "2017", "dividend_ratio": 0.29, "pbr": 1.96, "per": "-"}, {"date": "20171103", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.55, "fluc_ratio": 0.81, "high_price": 1433.53, "last_price": 1433.53, "low_price": 1424.09, "month": "11", "start_price": 1426.9, "total_price": 63413180, "volume": 334938, "volume_price": 1103003, "year": "2017", "dividend_ratio": 0.29, "pbr": 1.98, "per": "-"}, {"date": "20171106", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.38, "fluc_ratio": -0.1, "high_price": 1437.54, "last_price": 1432.15, "low_price": 1424.97, "month": "11", "start_price": 1437.54, "total_price": 63434300, "volume": 304736, "volume_price": 1127436, "year": "2017", "dividend_ratio": 0.29, "pbr": 1.98, "per": "-"}, {"date": "20171107", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.86, "fluc_ratio": -0.2, "high_price": 1436, "last_price": 1429.29, "low_price": 1421.47, "month": "11", "start_price": 1436, "total_price": 63342163, "volume": 368872, "volume_price": 1124909, "year": "2017", "dividend_ratio": 0.29, "pbr": 1.98, "per": "-"}, {"date": "20171108", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.56, "fluc_ratio": 0.81, "high_price": 1440.85, "last_price": 1440.85, "low_price": 1427.48, "month": "11", "start_price": 1433.2, "total_price": 63852503, "volume": 428784, "volume_price": 1151011, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.0, "per": "-"}, {"date": "20171109", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.12, "fluc_ratio": 0.36, "high_price": 1446.83, "last_price": 1445.97, "low_price": 1433.63, "month": "11", "start_price": 1446.26, "total_price": 64082021, "volume": 320215, "volume_price": 1119459, "year": "2017", "dividend_ratio": 0.29, "pbr": 2.01, "per": "-"}, {"date": "20171110", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.6, "fluc_ratio": 1.63, "high_price": 1469.97, "last_price": 1469.57, "low_price": 1444.93, "month": "11", "start_price": 1445.44, "total_price": 65224134, "volume": 297599, "volume_price": 1303739, "year": "2017", "dividend_ratio": 0.28, "pbr": 2.04, "per": "-"}, {"date": "20171113", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 41.79, "fluc_ratio": 2.84, "high_price": 1511.51, "last_price": 1511.36, "low_price": 1480.5, "month": "11", "start_price": 1482.22, "total_price": 67083746, "volume": 402311, "volume_price": 1576381, "year": "2017", "dividend_ratio": 0.28, "pbr": 2.1, "per": "-"}, {"date": "20171114", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.21, "fluc_ratio": 1.73, "high_price": 1537.77, "last_price": 1537.57, "low_price": 1514.03, "month": "11", "start_price": 1527.97, "total_price": 68191827, "volume": 522652, "volume_price": 2333622, "year": "2017", "dividend_ratio": 0.27, "pbr": 2.14, "per": "-"}, {"date": "20171115", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.19, "fluc_ratio": 1.12, "high_price": 1570.79, "last_price": 1554.76, "low_price": 1523.24, "month": "11", "start_price": 1543.32, "total_price": 69001114, "volume": 504250, "volume_price": 2768047, "year": "2017", "dividend_ratio": 0.27, "pbr": 2.16, "per": "-"}, {"date": "20171116", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 38.93, "fluc_ratio": 2.5, "high_price": 1593.69, "last_price": 1593.69, "low_price": 1550.7, "month": "11", "start_price": 1577.31, "total_price": 70732898, "volume": 551429, "volume_price": 2351674, "year": "2017", "dividend_ratio": 0.26, "pbr": 2.21, "per": "-"}, {"date": "20171117", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.08, "fluc_ratio": -0.01, "high_price": 1599.64, "last_price": 1593.61, "low_price": 1579.5, "month": "11", "start_price": 1586.79, "total_price": 70806612, "volume": 398742, "volume_price": 2373208, "year": "2017", "dividend_ratio": 0.26, "pbr": 2.21, "per": "-"}, {"date": "20171120", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.92, "fluc_ratio": 0.94, "high_price": 1613.21, "last_price": 1608.53, "low_price": 1595.25, "month": "11", "start_price": 1595.91, "total_price": 71260867, "volume": 504653, "volume_price": 2363028, "year": "2017", "dividend_ratio": 0.26, "pbr": 2.24, "per": "-"}, {"date": "20171121", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.57, "fluc_ratio": 1.22, "high_price": 1635.88, "last_price": 1628.1, "low_price": 1606.53, "month": "11", "start_price": 1625.16, "total_price": 72074127, "volume": 403803, "volume_price": 2535325, "year": "2017", "dividend_ratio": 0.26, "pbr": 2.27, "per": "-"}, {"date": "20171122", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.17, "fluc_ratio": -0.56, "high_price": 1663.9, "last_price": 1618.93, "low_price": 1606.37, "month": "11", "start_price": 1640.68, "total_price": 71667937, "volume": 509592, "volume_price": 3256629, "year": "2017", "dividend_ratio": 0.26, "pbr": 2.25, "per": "-"}, {"date": "20171123", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.81, "fluc_ratio": 1.66, "high_price": 1645.9, "last_price": 1645.74, "low_price": 1597.54, "month": "11", "start_price": 1611.37, "total_price": 72860024, "volume": 408160, "volume_price": 2570299, "year": "2017", "dividend_ratio": 0.25, "pbr": 2.29, "per": "-"}, {"date": "20171124", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.78, "fluc_ratio": 0.23, "high_price": 1672.24, "last_price": 1649.52, "low_price": 1649.52, "month": "11", "start_price": 1658.08, "total_price": 75030997, "volume": 395448, "volume_price": 2735029, "year": "2017", "dividend_ratio": 0.25, "pbr": 2.29, "per": "-"}, {"date": "20171127", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.85, "fluc_ratio": 0.96, "high_price": 1673.93, "last_price": 1665.37, "low_price": 1639.87, "month": "11", "start_price": 1656.28, "total_price": 75781324, "volume": 418435, "volume_price": 2356863, "year": "2017", "dividend_ratio": 0.24, "pbr": 2.36, "per": "-"}, {"date": "20171128", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -31.34, "fluc_ratio": -1.88, "high_price": 1678.02, "last_price": 1634.03, "low_price": 1633.85, "month": "11", "start_price": 1677.15, "total_price": 74359209, "volume": 523322, "volume_price": 2142100, "year": "2017", "dividend_ratio": 0.25, "pbr": 2.32, "per": "-"}, {"date": "20171129", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.67, "fluc_ratio": 0.9, "high_price": 1648.83, "last_price": 1648.7, "low_price": 1621.5, "month": "11", "start_price": 1640.76, "total_price": 74952221, "volume": 388481, "volume_price": 1982003, "year": "2017", "dividend_ratio": 0.25, "pbr": 2.34, "per": "-"}, {"date": "20171130", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.11, "fluc_ratio": -0.92, "high_price": 1652.78, "last_price": 1633.59, "low_price": 1626.85, "month": "11", "start_price": 1644.56, "total_price": 74319625, "volume": 374574, "volume_price": 2251647, "year": "2017", "dividend_ratio": 0.25, "pbr": 2.32, "per": "-"}, {"date": "20171201", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 30.46, "fluc_ratio": 1.86, "high_price": 1665.27, "last_price": 1664.05, "low_price": 1641.43, "month": "12", "start_price": 1651.16, "total_price": 75870948, "volume": 418863, "volume_price": 2428108, "year": "2017", "dividend_ratio": 0.24, "pbr": 2.32, "per": 413.25}, {"date": "20171204", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.5, "fluc_ratio": -1.05, "high_price": 1665.49, "last_price": 1646.55, "low_price": 1638.39, "month": "12", "start_price": 1664.12, "total_price": 75347042, "volume": 448426, "volume_price": 3462641, "year": "2017", "dividend_ratio": 0.24, "pbr": 2.28, "per": 340.16}, {"date": "20171205", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.8, "fluc_ratio": -0.35, "high_price": 1652.65, "last_price": 1640.75, "low_price": 1633.75, "month": "12", "start_price": 1647.05, "total_price": 75099303, "volume": 454821, "volume_price": 2754922, "year": "2017", "dividend_ratio": 0.24, "pbr": 2.27, "per": 316.78}, {"date": "20171206", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.67, "fluc_ratio": -0.41, "high_price": 1659.61, "last_price": 1634.08, "low_price": 1626.34, "month": "12", "start_price": 1649.23, "total_price": 74799437, "volume": 545083, "volume_price": 2834280, "year": "2017", "dividend_ratio": 0.24, "pbr": 2.27, "per": 315.5}, {"date": "20171207", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -40.51, "fluc_ratio": -2.48, "high_price": 1644.49, "last_price": 1593.57, "low_price": 1564.53, "month": "12", "start_price": 1638.88, "total_price": 73369964, "volume": 653810, "volume_price": 3350810, "year": "2017", "dividend_ratio": 0.25, "pbr": 2.21, "per": 307.69}, {"date": "20171208", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -28.42, "fluc_ratio": -1.78, "high_price": 1610.89, "last_price": 1565.15, "low_price": 1562.75, "month": "12", "start_price": 1601.84, "total_price": 72086640, "volume": 635242, "volume_price": 2720505, "year": "2017", "dividend_ratio": 0.25, "pbr": 2.18, "per": 277.03}, {"date": "20171211", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 42.67, "fluc_ratio": 2.73, "high_price": 1607.82, "last_price": 1607.82, "low_price": 1567.81, "month": "12", "start_price": 1575.08, "total_price": 74058859, "volume": 419136, "volume_price": 2209435, "year": "2017", "dividend_ratio": 0.25, "pbr": 2.24, "per": 284.6}, {"date": "20171212", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.39, "fluc_ratio": 0.27, "high_price": 1626.52, "last_price": 1612.21, "low_price": 1598.06, "month": "12", "start_price": 1623.53, "total_price": 74291458, "volume": 361823, "volume_price": 2120190, "year": "2017", "dividend_ratio": 0.24, "pbr": 2.25, "per": 285.41}, {"date": "20171213", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 38.42, "fluc_ratio": 2.38, "high_price": 1652.17, "last_price": 1650.63, "low_price": 1618.54, "month": "12", "start_price": 1623.03, "total_price": 76076971, "volume": 477521, "volume_price": 2153618, "year": "2017", "dividend_ratio": 0.24, "pbr": 2.3, "per": 292.24}, {"date": "20171214", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.14, "fluc_ratio": 0.43, "high_price": 1671.86, "last_price": 1657.77, "low_price": 1639.02, "month": "12", "start_price": 1665.16, "total_price": 76445790, "volume": 490904, "volume_price": 2995482, "year": "2017", "dividend_ratio": 0.24, "pbr": 2.22, "per": 281.85}, {"date": "20171215", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.22, "fluc_ratio": -0.44, "high_price": 1659.45, "last_price": 1650.55, "low_price": 1639.29, "month": "12", "start_price": 1657.46, "total_price": 76132558, "volume": 604068, "volume_price": 2551034, "year": "2017", "dividend_ratio": 0.24, "pbr": 2.22, "per": 280.75}, {"date": "20171218", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.25, "fluc_ratio": -0.2, "high_price": 1664.61, "last_price": 1647.3, "low_price": 1644.03, "month": "12", "start_price": 1661.78, "total_price": 75992616, "volume": 587373, "volume_price": 2320396, "year": "2017", "dividend_ratio": 0.24, "pbr": 2.21, "per": 280.22}, {"date": "20171219", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.63, "fluc_ratio": -0.89, "high_price": 1643.57, "last_price": 1632.67, "low_price": 1597.81, "month": "12", "start_price": 1643.57, "total_price": 75471327, "volume": 994607, "volume_price": 3620208, "year": "2017", "dividend_ratio": 0.24, "pbr": 2.19, "per": 277.79}, {"date": "20171220", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.58, "fluc_ratio": -1.2, "high_price": 1636.83, "last_price": 1613.09, "low_price": 1613.09, "month": "12", "start_price": 1630.59, "total_price": 74656873, "volume": 863796, "volume_price": 3060013, "year": "2017", "dividend_ratio": 0.24, "pbr": 2.17, "per": 274.51}, {"date": "20171221", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -35.75, "fluc_ratio": -2.22, "high_price": 1623.99, "last_price": 1577.34, "low_price": 1577.31, "month": "12", "start_price": 1611.27, "total_price": 73067639, "volume": 795395, "volume_price": 2743617, "year": "2017", "dividend_ratio": 0.25, "pbr": 2.12, "per": 268.45}, {"date": "20171222", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 38.69, "fluc_ratio": 2.45, "high_price": 1616.33, "last_price": 1616.03, "low_price": 1578.59, "month": "12", "start_price": 1581.66, "total_price": 74931189, "volume": 742988, "volume_price": 2252026, "year": "2017", "dividend_ratio": 0.24, "pbr": 2.17, "per": 275.1}, {"date": "20171226", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.44, "fluc_ratio": 0.27, "high_price": 1645.58, "last_price": 1620.47, "low_price": 1620.47, "month": "12", "start_price": 1622.8, "total_price": 75162228, "volume": 417698, "volume_price": 2062244, "year": "2017", "dividend_ratio": 0.24, "pbr": 2.18, "per": 275.9}, {"date": "20171227", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 70.86, "fluc_ratio": 4.37, "high_price": 1691.92, "last_price": 1691.33, "low_price": 1635.92, "month": "12", "start_price": 1641.53, "total_price": 78061717, "volume": 455524, "volume_price": 2215412, "year": "2017", "dividend_ratio": 0.23, "pbr": 2.27, "per": 288}, {"date": "20171228", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.24, "fluc_ratio": 1.02, "high_price": 1715.37, "last_price": 1708.57, "low_price": 1689.52, "month": "12", "start_price": 1693.23, "total_price": 78970502, "volume": 606687, "volume_price": 2290130, "year": "2017", "dividend_ratio": 0.23, "pbr": 2.3, "per": 291}, {"date": "20180102", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 34.35, "fluc_ratio": 2.01, "high_price": 1743.67, "last_price": 1742.92, "low_price": 1715.75, "month": "01", "start_price": 1720.13, "total_price": 80624522, "volume": 585944, "volume_price": 2496688, "year": "2018", "dividend_ratio": 0.23, "pbr": 2.34, "per": 307.79}, {"date": "20180103", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.6, "fluc_ratio": 1.18, "high_price": 1771.31, "last_price": 1763.52, "low_price": 1742.63, "month": "01", "start_price": 1753.59, "total_price": 81638288, "volume": 707570, "volume_price": 3198248, "year": "2018", "dividend_ratio": 0.22, "pbr": 2.37, "per": 311.52}, {"date": "20180104", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -27.54, "fluc_ratio": -1.56, "high_price": 1770.44, "last_price": 1735.98, "low_price": 1721.11, "month": "01", "start_price": 1768.39, "total_price": 80416658, "volume": 804324, "volume_price": 3054666, "year": "2018", "dividend_ratio": 0.23, "pbr": 2.34, "per": 306.97}, {"date": "20180105", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 45.4, "fluc_ratio": 2.62, "high_price": 1781.43, "last_price": 1781.38, "low_price": 1744.64, "month": "01", "start_price": 1746.13, "total_price": 82560745, "volume": 768871, "volume_price": 3260759, "year": "2018", "dividend_ratio": 0.22, "pbr": 2.4, "per": 315.07}, {"date": "20180108", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.84, "fluc_ratio": 1.28, "high_price": 1812.04, "last_price": 1804.22, "low_price": 1789.51, "month": "01", "start_price": 1802.58, "total_price": 83661722, "volume": 739795, "volume_price": 2993814, "year": "2018", "dividend_ratio": 0.22, "pbr": 2.43, "per": 319.14}, {"date": "20180109", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -34.31, "fluc_ratio": -1.9, "high_price": 1803.72, "last_price": 1769.91, "low_price": 1754.81, "month": "01", "start_price": 1803.72, "total_price": 82082812, "volume": 716744, "volume_price": 2990755, "year": "2018", "dividend_ratio": 0.22, "pbr": 2.38, "per": 313.09}, {"date": "20180110", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.54, "fluc_ratio": 0.77, "high_price": 1790.79, "last_price": 1783.45, "low_price": 1747.55, "month": "01", "start_price": 1783.19, "total_price": 82841438, "volume": 689924, "volume_price": 2767212, "year": "2018", "dividend_ratio": 0.22, "pbr": 2.4, "per": 315.51}, {"date": "20180111", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 57.95, "fluc_ratio": 3.25, "high_price": 1845.12, "last_price": 1841.4, "low_price": 1759.85, "month": "01", "start_price": 1776.84, "total_price": 85520312, "volume": 845735, "volume_price": 3559536, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.48, "per": 325.99}, {"date": "20180112", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 51.05, "fluc_ratio": 2.77, "high_price": 1937.97, "last_price": 1892.45, "low_price": 1850.01, "month": "01", "start_price": 1859.88, "total_price": 88060301, "volume": 712665, "volume_price": 4703690, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.55, "per": 348.49}, {"date": "20180115", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 27.45, "fluc_ratio": 1.45, "high_price": 1938.86, "last_price": 1919.9, "low_price": 1873.98, "month": "01", "start_price": 1903.1, "total_price": 89335494, "volume": 640261, "volume_price": 3900986, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.59, "per": 353.69}, {"date": "20180116", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.77, "fluc_ratio": 0.82, "high_price": 1935.67, "last_price": 1935.67, "low_price": 1893.61, "month": "01", "start_price": 1907.67, "total_price": 90091204, "volume": 565740, "volume_price": 3596158, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.61, "per": 356.65}, {"date": "20180117", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -62.9, "fluc_ratio": -3.25, "high_price": 1945.38, "last_price": 1872.77, "low_price": 1872.77, "month": "01", "start_price": 1945.38, "total_price": 87149862, "volume": 654022, "volume_price": 3581606, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.53, "per": 292.36}, {"date": "20180118", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 36.19, "fluc_ratio": 1.93, "high_price": 1913.32, "last_price": 1908.96, "low_price": 1881.49, "month": "01", "start_price": 1887.13, "total_price": 88838660, "volume": 645012, "volume_price": 3502936, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.58, "per": 298.05}, {"date": "20180119", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -33.61, "fluc_ratio": -1.76, "high_price": 1923, "last_price": 1875.35, "low_price": 1864.64, "month": "01", "start_price": 1923, "total_price": 87331814, "volume": 572448, "volume_price": 3246794, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.53, "per": 292.92}, {"date": "20180122", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.93, "fluc_ratio": -1.22, "high_price": 1867.1, "last_price": 1852.42, "low_price": 1838.31, "month": "01", "start_price": 1864.44, "total_price": 86369978, "volume": 531762, "volume_price": 2703450, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.5, "per": 293.64}, {"date": "20180123", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 39.78, "fluc_ratio": 2.15, "high_price": 1894.71, "last_price": 1892.2, "low_price": 1860.27, "month": "01", "start_price": 1868.06, "total_price": 88221189, "volume": 541913, "volume_price": 2964588, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.56, "per": 299.96}, {"date": "20180124", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.36, "fluc_ratio": -0.23, "high_price": 1913.62, "last_price": 1887.84, "low_price": 1878, "month": "01", "start_price": 1910.8, "total_price": 88123983, "volume": 493485, "volume_price": 2694041, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.55, "per": 298.27}, {"date": "20180125", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.39, "fluc_ratio": 0.07, "high_price": 1890.75, "last_price": 1889.23, "low_price": 1867.8, "month": "01", "start_price": 1886.81, "total_price": 88217506, "volume": 529949, "volume_price": 2871416, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.55, "per": 298.56}, {"date": "20180126", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 44.95, "fluc_ratio": 2.38, "high_price": 1936.79, "last_price": 1934.18, "low_price": 1887.4, "month": "01", "start_price": 1889.59, "total_price": 90322984, "volume": 629460, "volume_price": 2859470, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.62, "per": 305.7}, {"date": "20180129", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 31.45, "fluc_ratio": 1.63, "high_price": 1967.2, "last_price": 1965.63, "low_price": 1933.42, "month": "01", "start_price": 1933.42, "total_price": 91847841, "volume": 654192, "volume_price": 3652771, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.66, "per": 319.67}, {"date": "20180130", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.28, "fluc_ratio": 0.12, "high_price": 1992.89, "last_price": 1967.91, "low_price": 1949.69, "month": "01", "start_price": 1971.91, "total_price": 91956268, "volume": 679106, "volume_price": 3673398, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.66, "per": 320.06}, {"date": "20180131", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.23, "fluc_ratio": 0.06, "high_price": 1972.21, "last_price": 1969.14, "low_price": 1932.13, "month": "01", "start_price": 1945.29, "total_price": 92016904, "volume": 739241, "volume_price": 3472005, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.66, "per": 320.26}, {"date": "20180201", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.19, "fluc_ratio": -1.08, "high_price": 1983.45, "last_price": 1947.95, "low_price": 1934.84, "month": "02", "start_price": 1975.28, "total_price": 91144620, "volume": 869217, "volume_price": 3507636, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.63, "per": 316.7}, {"date": "20180202", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -24.03, "fluc_ratio": -1.23, "high_price": 1961.17, "last_price": 1923.92, "low_price": 1897.63, "month": "02", "start_price": 1960.9, "total_price": 90038966, "volume": 865048, "volume_price": 3523965, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.6, "per": 309.2}, {"date": "20180205", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -89.84, "fluc_ratio": -4.67, "high_price": 1886.31, "last_price": 1834.08, "low_price": 1834.08, "month": "02", "start_price": 1873.25, "total_price": 85849446, "volume": 551297, "volume_price": 2924340, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.48, "per": 294.85}, {"date": "20180206", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.14, "fluc_ratio": 0.33, "high_price": 1841.81, "last_price": 1840.22, "low_price": 1736.59, "month": "02", "start_price": 1751.22, "total_price": 86159984, "volume": 517534, "volume_price": 3064336, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.49, "per": 295.92}, {"date": "20180207", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -66.73, "fluc_ratio": -3.63, "high_price": 1880.47, "last_price": 1773.49, "low_price": 1773.49, "month": "02", "start_price": 1879.93, "total_price": 82986220, "volume": 584063, "volume_price": 3381021, "year": "2018", "dividend_ratio": 0.22, "pbr": 2.4, "per": 285.29}, {"date": "20180208", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 80.3, "fluc_ratio": 4.53, "high_price": 1866.16, "last_price": 1853.79, "low_price": 1761.12, "month": "02", "start_price": 1790.17, "total_price": 86740646, "volume": 486303, "volume_price": 2844413, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.51, "per": 298.24}, {"date": "20180209", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -33.35, "fluc_ratio": -1.8, "high_price": 1845.38, "last_price": 1820.44, "low_price": 1787.55, "month": "02", "start_price": 1787.55, "total_price": 85227908, "volume": 428224, "volume_price": 2632030, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.47, "per": 293.05}, {"date": "20180212", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.61, "fluc_ratio": -0.58, "high_price": 1854.92, "last_price": 1809.83, "low_price": 1809.83, "month": "02", "start_price": 1853.05, "total_price": 85730277, "volume": 345685, "volume_price": 2168239, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.46, "per": 304.2}, {"date": "20180213", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -29.4, "fluc_ratio": -1.62, "high_price": 1836.58, "last_price": 1780.43, "low_price": 1780.43, "month": "02", "start_price": 1832.19, "total_price": 84394267, "volume": 481760, "volume_price": 2236966, "year": "2018", "dividend_ratio": 0.22, "pbr": 2.43, "per": 297.79}, {"date": "20180214", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 44.59, "fluc_ratio": 2.5, "high_price": 1825.02, "last_price": 1825.02, "low_price": 1788.09, "month": "02", "start_price": 1798.69, "total_price": 86543644, "volume": 406795, "volume_price": 1976147, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.49, "per": 305.26}, {"date": "20180219", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 66.65, "fluc_ratio": 3.65, "high_price": 1891.67, "last_price": 1891.67, "low_price": 1843.32, "month": "02", "start_price": 1847.18, "total_price": 89693235, "volume": 348986, "volume_price": 1917550, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.58, "per": 316.38}, {"date": "20180220", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -20.41, "fluc_ratio": -1.08, "high_price": 1900.38, "last_price": 1871.26, "low_price": 1864.95, "month": "02", "start_price": 1889.62, "total_price": 88733574, "volume": 405159, "volume_price": 2086271, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.55, "per": 312.95}, {"date": "20180221", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.32, "fluc_ratio": 1.25, "high_price": 1898.21, "last_price": 1894.58, "low_price": 1872.19, "month": "02", "start_price": 1881.15, "total_price": 89872647, "volume": 465753, "volume_price": 2202217, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.59, "per": 316.94}, {"date": "20180222", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.52, "fluc_ratio": -0.5, "high_price": 1890.93, "last_price": 1885.06, "low_price": 1867.94, "month": "02", "start_price": 1888.74, "total_price": 89429922, "volume": 446005, "volume_price": 1963987, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.57, "per": 315.27}, {"date": "20180223", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.37, "fluc_ratio": 0.18, "high_price": 1892.27, "last_price": 1888.43, "low_price": 1882.28, "month": "02", "start_price": 1892.09, "total_price": 89669898, "volume": 415989, "volume_price": 2020995, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.58, "per": 324.77}, {"date": "20180226", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.51, "fluc_ratio": -0.03, "high_price": 1912.38, "last_price": 1887.92, "low_price": 1877.75, "month": "02", "start_price": 1904.05, "total_price": 89723045, "volume": 429084, "volume_price": 2043619, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.58, "per": 324.77}, {"date": "20180227", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.46, "fluc_ratio": 0.45, "high_price": 1910.21, "last_price": 1896.38, "low_price": 1892.41, "month": "02", "start_price": 1906.15, "total_price": 90165838, "volume": 421938, "volume_price": 2200972, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.59, "per": 326.18}, {"date": "20180228", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -61.29, "fluc_ratio": -3.23, "high_price": 1876.24, "last_price": 1835.09, "low_price": 1832.36, "month": "02", "start_price": 1865.08, "total_price": 87505108, "volume": 425113, "volume_price": 2244915, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.53, "per": 319.36}, {"date": "20180302", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.26, "fluc_ratio": 0.94, "high_price": 1857.91, "last_price": 1852.35, "low_price": 1814.41, "month": "03", "start_price": 1814.54, "total_price": 88341701, "volume": 421646, "volume_price": 2200036, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.56, "per": 322.39}, {"date": "20180305", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -35.55, "fluc_ratio": -1.92, "high_price": 1865.6, "last_price": 1816.8, "low_price": 1816.8, "month": "03", "start_price": 1864.8, "total_price": 86804559, "volume": 402563, "volume_price": 1963770, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.51, "per": 317.88}, {"date": "20180306", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.49, "fluc_ratio": 1.07, "high_price": 1842.01, "last_price": 1836.29, "low_price": 1815.05, "month": "03", "start_price": 1838.36, "total_price": 87822599, "volume": 445634, "volume_price": 1809265, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.53, "per": 352.03}, {"date": "20180307", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -60.67, "fluc_ratio": -3.3, "high_price": 1824.55, "last_price": 1775.62, "low_price": 1774.54, "month": "03", "start_price": 1818.14, "total_price": 84857965, "volume": 513924, "volume_price": 2615294, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.45, "per": 340.41}, {"date": "20180308", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 38.04, "fluc_ratio": 2.14, "high_price": 1814.26, "last_price": 1813.66, "low_price": 1788.12, "month": "03", "start_price": 1788.53, "total_price": 86753085, "volume": 505428, "volume_price": 2048567, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.5, "per": 341.89}, {"date": "20180309", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.85, "fluc_ratio": 0.82, "high_price": 1844.17, "last_price": 1828.51, "low_price": 1818.19, "month": "03", "start_price": 1820.72, "total_price": 87597863, "volume": 525977, "volume_price": 2126169, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.53, "per": 353.46}, {"date": "20180312", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 48.98, "fluc_ratio": 2.68, "high_price": 1877.49, "last_price": 1877.49, "low_price": 1842.71, "month": "03", "start_price": 1847.92, "total_price": 90053100, "volume": 475057, "volume_price": 2432016, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.6, "per": 363.07}, {"date": "20180313", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.79, "fluc_ratio": 0.31, "high_price": 1885.16, "last_price": 1883.28, "low_price": 1866.69, "month": "03", "start_price": 1879.61, "total_price": 90375692, "volume": 690403, "volume_price": 2745955, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.6, "per": 364.28}, {"date": "20180314", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.37, "fluc_ratio": 0.23, "high_price": 1887.87, "last_price": 1887.65, "low_price": 1869.53, "month": "03", "start_price": 1877.5, "total_price": 90852617, "volume": 542638, "volume_price": 2477994, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.61, "per": 365.23}, {"date": "20180315", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.39, "fluc_ratio": 0.5, "high_price": 1904.35, "last_price": 1897.04, "low_price": 1882.22, "month": "03", "start_price": 1888.31, "total_price": 91306494, "volume": 579961, "volume_price": 2367929, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.62, "per": 374.09}, {"date": "20180316", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.84, "fluc_ratio": 0.89, "high_price": 1915.33, "last_price": 1913.88, "low_price": 1905.42, "month": "03", "start_price": 1906.73, "total_price": 92277303, "volume": 512554, "volume_price": 2884297, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.65, "per": 377.57}, {"date": "20180319", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -52.64, "fluc_ratio": -2.75, "high_price": 1913.48, "last_price": 1861.24, "low_price": 1861.24, "month": "03", "start_price": 1913.48, "total_price": 89901679, "volume": 433395, "volume_price": 2233575, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.57, "per": 422.14}, {"date": "20180320", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 24.75, "fluc_ratio": 1.33, "high_price": 1886.43, "last_price": 1885.99, "low_price": 1842.76, "month": "03", "start_price": 1849.71, "total_price": 91109796, "volume": 446660, "volume_price": 3314401, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.61, "per": 416.98}, {"date": "20180321", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -31.73, "fluc_ratio": -1.68, "high_price": 1895.94, "last_price": 1854.26, "low_price": 1853.41, "month": "03", "start_price": 1891.84, "total_price": 89604033, "volume": 469475, "volume_price": 3414539, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.56, "per": 410.05}, {"date": "20180322", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -37.38, "fluc_ratio": -2.02, "high_price": 1863.27, "last_price": 1816.88, "low_price": 1808.61, "month": "03", "start_price": 1861.41, "total_price": 87557539, "volume": 599803, "volume_price": 2925258, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.52, "per": 360.33}, {"date": "20180323", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -72.03, "fluc_ratio": -3.96, "high_price": 1798, "last_price": 1744.85, "low_price": 1743.93, "month": "03", "start_price": 1771.21, "total_price": 81403696, "volume": 445456, "volume_price": 2771491, "year": "2018", "dividend_ratio": 0.22, "pbr": 2.39, "per": 219.73}, {"date": "20180326", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 43.3, "fluc_ratio": 2.48, "high_price": 1788.96, "last_price": 1788.15, "low_price": 1726.56, "month": "03", "start_price": 1757.42, "total_price": 83432182, "volume": 376191, "volume_price": 2519728, "year": "2018", "dividend_ratio": 0.22, "pbr": 2.45, "per": 225.25}, {"date": "20180327", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.63, "fluc_ratio": 0.87, "high_price": 1812.33, "last_price": 1803.78, "low_price": 1799.64, "month": "03", "start_price": 1812.01, "total_price": 84180417, "volume": 393629, "volume_price": 2324249, "year": "2018", "dividend_ratio": 0.22, "pbr": 2.47, "per": 227.13}, {"date": "20180328", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.51, "fluc_ratio": -0.97, "high_price": 1796.43, "last_price": 1786.27, "low_price": 1770.32, "month": "03", "start_price": 1785.66, "total_price": 83687874, "volume": 565298, "volume_price": 2670925, "year": "2018", "dividend_ratio": 0.22, "pbr": 2.44, "per": 224.52}, {"date": "20180329", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 37.47, "fluc_ratio": 2.1, "high_price": 1823.89, "last_price": 1823.74, "low_price": 1796.94, "month": "03", "start_price": 1801.56, "total_price": 85404899, "volume": 510609, "volume_price": 2511099, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.5, "per": 228.87}, {"date": "20180330", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.4, "fluc_ratio": 0.79, "high_price": 1849.58, "last_price": 1838.14, "low_price": 1827.3, "month": "03", "start_price": 1836.46, "total_price": 86119347, "volume": 482699, "volume_price": 2416775, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.52, "per": 230.72}, {"date": "20180402", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.98, "fluc_ratio": 0.11, "high_price": 1856.11, "last_price": 1840.12, "low_price": 1837.28, "month": "04", "start_price": 1853.84, "total_price": 86217925, "volume": 493747, "volume_price": 2586357, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.53, "per": 231.04}, {"date": "20180403", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.29, "fluc_ratio": 0.61, "high_price": 1851.41, "last_price": 1851.41, "low_price": 1815.94, "month": "04", "start_price": 1816.85, "total_price": 86655902, "volume": 437258, "volume_price": 2093533, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.54, "per": 217.34}, {"date": "20180404", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -28.85, "fluc_ratio": -1.56, "high_price": 1865.74, "last_price": 1822.56, "low_price": 1817.93, "month": "04", "start_price": 1865.74, "total_price": 85303465, "volume": 422020, "volume_price": 2234304, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.51, "per": 214.01}, {"date": "20180405", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.82, "fluc_ratio": 0.65, "high_price": 1853.11, "last_price": 1834.38, "low_price": 1827.78, "month": "04", "start_price": 1837.4, "total_price": 85875014, "volume": 354767, "volume_price": 2024483, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.52, "per": 215.37}, {"date": "20180406", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.09, "fluc_ratio": 0.33, "high_price": 1843.31, "last_price": 1840.47, "low_price": 1828.47, "month": "04", "start_price": 1836.9, "total_price": 86194584, "volume": 497069, "volume_price": 2241971, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.53, "per": 216.13}, {"date": "20180409", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.72, "fluc_ratio": 0.42, "high_price": 1848.19, "last_price": 1848.19, "low_price": 1832.02, "month": "04", "start_price": 1835.87, "total_price": 87163159, "volume": 487385, "volume_price": 2375098, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.54, "per": 217.01}, {"date": "20180410", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.5, "fluc_ratio": 0.14, "high_price": 1852.54, "last_price": 1850.69, "low_price": 1823.23, "month": "04", "start_price": 1852.54, "total_price": 87244496, "volume": 666220, "volume_price": 2971860, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.55, "per": 217.46}, {"date": "20180411", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.32, "fluc_ratio": 1.21, "high_price": 1878.5, "last_price": 1873.01, "low_price": 1863.64, "month": "04", "start_price": 1868.17, "total_price": 88380831, "volume": 526230, "volume_price": 3037059, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.58, "per": 220.31}, {"date": "20180412", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.23, "fluc_ratio": -0.12, "high_price": 1880.83, "last_price": 1870.78, "low_price": 1857.88, "month": "04", "start_price": 1880.83, "total_price": 88280441, "volume": 552748, "volume_price": 3553289, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.58, "per": 220.01}, {"date": "20180413", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.15, "fluc_ratio": 0.86, "high_price": 1890.41, "last_price": 1886.93, "low_price": 1860.05, "month": "04", "start_price": 1875.15, "total_price": 89081664, "volume": 458291, "volume_price": 3155224, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.6, "per": 221.96}, {"date": "20180416", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.79, "fluc_ratio": 1, "high_price": 1910.59, "last_price": 1905.72, "low_price": 1896.2, "month": "04", "start_price": 1898.46, "total_price": 90096933, "volume": 552040, "volume_price": 2785344, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.63, "per": 224.53}, {"date": "20180417", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.65, "fluc_ratio": 0.56, "high_price": 1916.37, "last_price": 1916.37, "low_price": 1900.55, "month": "04", "start_price": 1913.82, "total_price": 90733668, "volume": 773734, "volume_price": 2795937, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.65, "per": 226.07}, {"date": "20180418", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.3, "fluc_ratio": -1.11, "high_price": 1926.99, "last_price": 1895.07, "low_price": 1887.88, "month": "04", "start_price": 1926.75, "total_price": 89760982, "volume": 987546, "volume_price": 3478015, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.62, "per": 223.67}, {"date": "20180419", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -31.12, "fluc_ratio": -1.64, "high_price": 1891.08, "last_price": 1863.95, "low_price": 1848.96, "month": "04", "start_price": 1891.08, "total_price": 88292563, "volume": 961928, "volume_price": 3614949, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.58, "per": 220.26}, {"date": "20180420", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.35, "fluc_ratio": 1.25, "high_price": 1893.64, "last_price": 1887.3, "low_price": 1861.11, "month": "04", "start_price": 1871.48, "total_price": 89418002, "volume": 920238, "volume_price": 3064418, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.61, "per": 223}, {"date": "20180423", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.19, "fluc_ratio": -1.12, "high_price": 1887.61, "last_price": 1866.11, "low_price": 1858.49, "month": "04", "start_price": 1886.21, "total_price": 88353622, "volume": 747095, "volume_price": 3008614, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.58, "per": 220.52}, {"date": "20180424", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.3, "fluc_ratio": 0.28, "high_price": 1891.36, "last_price": 1871.41, "low_price": 1866.93, "month": "04", "start_price": 1875.74, "total_price": 88379798, "volume": 712385, "volume_price": 3058762, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.6, "per": 230.23}, {"date": "20180425", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.28, "fluc_ratio": -0.28, "high_price": 1893.22, "last_price": 1866.13, "low_price": 1846.11, "month": "04", "start_price": 1863.83, "total_price": 87910039, "volume": 731574, "volume_price": 3167862, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.59, "per": 229.58}, {"date": "20180426", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.09, "fluc_ratio": 1.24, "high_price": 1889.76, "last_price": 1889.22, "low_price": 1877.26, "month": "04", "start_price": 1878.57, "total_price": 89302906, "volume": 553066, "volume_price": 2333767, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.62, "per": 232.45}, {"date": "20180427", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 30.13, "fluc_ratio": 1.59, "high_price": 1919.35, "last_price": 1919.35, "low_price": 1895.27, "month": "04", "start_price": 1909.84, "total_price": 90395227, "volume": 543582, "volume_price": 2387185, "year": "2018", "dividend_ratio": 0.2, "pbr": 2.65, "per": 250.37}, {"date": "20180430", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.22, "fluc_ratio": -1.16, "high_price": 1919.34, "last_price": 1897.13, "low_price": 1879.46, "month": "04", "start_price": 1915.42, "total_price": 89395915, "volume": 723220, "volume_price": 2817176, "year": "2018", "dividend_ratio": 0.21, "pbr": 2.63, "per": 247.69}, {"date": "20180502", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.17, "fluc_ratio": -0.38, "high_price": 1906.72, "last_price": 1889.96, "low_price": 1869.13, "month": "05", "start_price": 1881.12, "total_price": 68402646, "volume": 705655, "volume_price": 2706178, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.2, "per": "-"}, {"date": "20180503", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.96, "fluc_ratio": 0.16, "high_price": 1912.12, "last_price": 1892.92, "low_price": 1889.16, "month": "05", "start_price": 1899.37, "total_price": 68716749, "volume": 812320, "volume_price": 2757786, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.21, "per": "-"}, {"date": "20180504", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.11, "fluc_ratio": -0.64, "high_price": 1903.74, "last_price": 1880.81, "low_price": 1880.46, "month": "05", "start_price": 1896.5, "total_price": 68202170, "volume": 661878, "volume_price": 2283290, "year": "2018", "dividend_ratio": 0.31, "pbr": 2.19, "per": "-"}, {"date": "20180508", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -81.59, "fluc_ratio": -4.34, "high_price": 1893.14, "last_price": 1799.22, "low_price": 1799.09, "month": "05", "start_price": 1888.48, "total_price": 65242684, "volume": 575411, "volume_price": 2185564, "year": "2018", "dividend_ratio": 0.32, "pbr": 2.1, "per": "-"}, {"date": "20180509", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.87, "fluc_ratio": 1.6, "high_price": 1829.57, "last_price": 1828.09, "low_price": 1752.01, "month": "05", "start_price": 1813.53, "total_price": 66301015, "volume": 538115, "volume_price": 2433845, "year": "2018", "dividend_ratio": 0.31, "pbr": 2.13, "per": "-"}, {"date": "20180510", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.5, "fluc_ratio": 1.01, "high_price": 1852.26, "last_price": 1846.59, "low_price": 1821.43, "month": "05", "start_price": 1838.82, "total_price": 66987830, "volume": 417474, "volume_price": 1875471, "year": "2018", "dividend_ratio": 0.31, "pbr": 2.15, "per": "-"}, {"date": "20180511", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.28, "fluc_ratio": 1.42, "high_price": 1875.66, "last_price": 1872.87, "low_price": 1849.43, "month": "05", "start_price": 1849.43, "total_price": 67954657, "volume": 430680, "volume_price": 1927916, "year": "2018", "dividend_ratio": 0.31, "pbr": 2.18, "per": "-"}, {"date": "20180514", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.57, "fluc_ratio": -0.4, "high_price": 1882.68, "last_price": 1865.3, "low_price": 1850.39, "month": "05", "start_price": 1881.88, "total_price": 67676231, "volume": 476311, "volume_price": 1921581, "year": "2018", "dividend_ratio": 0.31, "pbr": 2.17, "per": "-"}, {"date": "20180515", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.35, "fluc_ratio": 0.07, "high_price": 1881.73, "last_price": 1866.65, "low_price": 1864.63, "month": "05", "start_price": 1881.28, "total_price": 67846184, "volume": 530074, "volume_price": 2163777, "year": "2018", "dividend_ratio": 0.31, "pbr": 2.18, "per": "-"}, {"date": "20180516", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -42.53, "fluc_ratio": -2.28, "high_price": 1847.4, "last_price": 1824.12, "low_price": 1814.92, "month": "05", "start_price": 1847.4, "total_price": 66406019, "volume": 568985, "volume_price": 2326379, "year": "2018", "dividend_ratio": 0.31, "pbr": 2.13, "per": "-"}, {"date": "20180517", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.61, "fluc_ratio": 0.25, "high_price": 1838.7, "last_price": 1828.73, "low_price": 1824.61, "month": "05", "start_price": 1832.08, "total_price": 66606922, "volume": 410515, "volume_price": 1848999, "year": "2018", "dividend_ratio": 0.31, "pbr": 2.14, "per": "-"}, {"date": "20180518", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 45.87, "fluc_ratio": 2.51, "high_price": 1874.74, "last_price": 1874.6, "low_price": 1835.4, "month": "05", "start_price": 1835.77, "total_price": 68340526, "volume": 585753, "volume_price": 2349705, "year": "2018", "dividend_ratio": 0.31, "pbr": 2.19, "per": "-"}, {"date": "20180521", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.65, "fluc_ratio": 0.46, "high_price": 1890.76, "last_price": 1883.25, "low_price": 1879.79, "month": "05", "start_price": 1886.58, "total_price": 68672095, "volume": 546722, "volume_price": 1901277, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.2, "per": "-"}, {"date": "20180523", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.78, "fluc_ratio": -0.52, "high_price": 1887.64, "last_price": 1873.47, "low_price": 1869.26, "month": "05", "start_price": 1886.59, "total_price": 68320496, "volume": 434778, "volume_price": 1709702, "year": "2018", "dividend_ratio": 0.31, "pbr": 2.19, "per": "-"}, {"date": "20180524", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.33, "fluc_ratio": 0.28, "high_price": 1890.68, "last_price": 1878.8, "low_price": 1863.1, "month": "05", "start_price": 1879.32, "total_price": 68519947, "volume": 527031, "volume_price": 1826868, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.2, "per": "-"}, {"date": "20180525", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.42, "fluc_ratio": -1.14, "high_price": 1862.05, "last_price": 1857.38, "low_price": 1834.81, "month": "05", "start_price": 1857.22, "total_price": 67674174, "volume": 587022, "volume_price": 2414607, "year": "2018", "dividend_ratio": 0.31, "pbr": 2.17, "per": "-"}, {"date": "20180528", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 45.33, "fluc_ratio": 2.44, "high_price": 1903.06, "last_price": 1902.71, "low_price": 1853.83, "month": "05", "start_price": 1853.83, "total_price": 69350242, "volume": 745254, "volume_price": 2326066, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.22, "per": "-"}, {"date": "20180529", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -38.15, "fluc_ratio": -2.01, "high_price": 1915.53, "last_price": 1864.56, "low_price": 1853.38, "month": "05", "start_price": 1906.45, "total_price": 67965012, "volume": 577722, "volume_price": 2959904, "year": "2018", "dividend_ratio": 0.31, "pbr": 2.18, "per": "-"}, {"date": "20180530", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.31, "fluc_ratio": 0.61, "high_price": 1885.48, "last_price": 1875.87, "low_price": 1851.87, "month": "05", "start_price": 1882.83, "total_price": 68397306, "volume": 574702, "volume_price": 2633064, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.19, "per": "-"}, {"date": "20180531", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.61, "fluc_ratio": 0.99, "high_price": 1895.6, "last_price": 1894.48, "low_price": 1877.97, "month": "05", "start_price": 1895.6, "total_price": 69130157, "volume": 636970, "volume_price": 2985697, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.22, "per": "-"}, {"date": "20180601", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.69, "fluc_ratio": 0.51, "high_price": 1907.21, "last_price": 1904.17, "low_price": 1892.05, "month": "06", "start_price": 1892.05, "total_price": 69360929, "volume": 560783, "volume_price": 2359986, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.23, "per": "-"}, {"date": "20180604", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.33, "fluc_ratio": -0.38, "high_price": 1918.09, "last_price": 1896.84, "low_price": 1890.28, "month": "06", "start_price": 1917.15, "total_price": 69200676, "volume": 499214, "volume_price": 2188859, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.22, "per": "-"}, {"date": "20180605", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.86, "fluc_ratio": -0.52, "high_price": 1904.21, "last_price": 1886.98, "low_price": 1878.97, "month": "06", "start_price": 1898.41, "total_price": 68916809, "volume": 613197, "volume_price": 2039249, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.15, "per": "-"}, {"date": "20180607", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.03, "fluc_ratio": 1.17, "high_price": 1909.81, "last_price": 1909.01, "low_price": 1888.03, "month": "06", "start_price": 1894.83, "total_price": 69814311, "volume": 528390, "volume_price": 2320201, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.18, "per": "-"}, {"date": "20180608", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -25.64, "fluc_ratio": -1.34, "high_price": 1912.08, "last_price": 1883.37, "low_price": 1882.27, "month": "06", "start_price": 1911.05, "total_price": 68878449, "volume": 474845, "volume_price": 2090040, "year": "2018", "dividend_ratio": 0.3, "pbr": 2.15, "per": "-"}, {"date": "20180611", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.93, "fluc_ratio": -0.85, "high_price": 1887.04, "last_price": 1867.44, "low_price": 1864.66, "month": "06", "start_price": 1883.98, "total_price": 68305911, "volume": 377881, "volume_price": 1697293, "year": "2018", "dividend_ratio": 0.31, "pbr": 2.13, "per": "-"}, {"date": "20180612", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -26.68, "fluc_ratio": -1.43, "high_price": 1876.28, "last_price": 1840.76, "low_price": 1827.29, "month": "06", "start_price": 1875.85, "total_price": 67275541, "volume": 453334, "volume_price": 1851770, "year": "2018", "dividend_ratio": 0.31, "pbr": 2.1, "per": "-"}, {"date": "20180614", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -38.02, "fluc_ratio": -2.07, "high_price": 1831.4, "last_price": 1802.74, "low_price": 1798.48, "month": "06", "start_price": 1831.4, "total_price": 65851728, "volume": 424114, "volume_price": 2087150, "year": "2018", "dividend_ratio": 0.32, "pbr": 2.06, "per": "-"}, {"date": "20180615", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.53, "fluc_ratio": 0.25, "high_price": 1818.81, "last_price": 1807.27, "low_price": 1800.29, "month": "06", "start_price": 1810.28, "total_price": 65984002, "volume": 333719, "volume_price": 1769414, "year": "2018", "dividend_ratio": 0.32, "pbr": 2.06, "per": "-"}, {"date": "20180618", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -58.12, "fluc_ratio": -3.22, "high_price": 1808.01, "last_price": 1749.15, "low_price": 1736.26, "month": "06", "start_price": 1807.12, "total_price": 63803057, "volume": 391049, "volume_price": 1807493, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.0, "per": "-"}, {"date": "20180619", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -50.77, "fluc_ratio": -2.9, "high_price": 1766.66, "last_price": 1698.38, "low_price": 1698.19, "month": "06", "start_price": 1752.99, "total_price": 61955447, "volume": 380123, "volume_price": 1537893, "year": "2018", "dividend_ratio": 0.34, "pbr": 1.94, "per": "-"}, {"date": "20180620", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 49.68, "fluc_ratio": 2.93, "high_price": 1748.9, "last_price": 1748.06, "low_price": 1698.14, "month": "06", "start_price": 1702.79, "total_price": 63743438, "volume": 359783, "volume_price": 1638991, "year": "2018", "dividend_ratio": 0.33, "pbr": 2.0, "per": "-"}, {"date": "20180621", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -27.63, "fluc_ratio": -1.58, "high_price": 1758.19, "last_price": 1720.43, "low_price": 1720.43, "month": "06", "start_price": 1756.69, "total_price": 62833462, "volume": 430380, "volume_price": 1577042, "year": "2018", "dividend_ratio": 0.33, "pbr": 1.97, "per": "-"}, {"date": "20180622", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.94, "fluc_ratio": -0.23, "high_price": 1725.97, "last_price": 1716.49, "low_price": 1693.99, "month": "06", "start_price": 1721.57, "total_price": 62695729, "volume": 453503, "volume_price": 1588531, "year": "2018", "dividend_ratio": 0.33, "pbr": 1.96, "per": "-"}, {"date": "20180625", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.53, "fluc_ratio": 1.08, "high_price": 1737.87, "last_price": 1735.02, "low_price": 1711.69, "month": "06", "start_price": 1720.56, "total_price": 63371639, "volume": 388660, "volume_price": 1339256, "year": "2018", "dividend_ratio": 0.33, "pbr": 1.98, "per": "-"}, {"date": "20180626", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.89, "fluc_ratio": -0.57, "high_price": 1727.27, "last_price": 1725.13, "low_price": 1695.86, "month": "06", "start_price": 1711.26, "total_price": 63009500, "volume": 303875, "volume_price": 1132650, "year": "2018", "dividend_ratio": 0.33, "pbr": 1.97, "per": "-"}, {"date": "20180627", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.48, "fluc_ratio": -0.61, "high_price": 1747.77, "last_price": 1714.65, "low_price": 1714.65, "month": "06", "start_price": 1731.53, "total_price": 62521692, "volume": 378158, "volume_price": 1535727, "year": "2018", "dividend_ratio": 0.33, "pbr": 1.96, "per": "-"}, {"date": "20180628", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -35.75, "fluc_ratio": -2.08, "high_price": 1718.84, "last_price": 1678.9, "low_price": 1678.54, "month": "06", "start_price": 1709.61, "total_price": 61216832, "volume": 421640, "volume_price": 1382443, "year": "2018", "dividend_ratio": 0.34, "pbr": 1.92, "per": "-"}, {"date": "20180629", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.57, "fluc_ratio": 0.15, "high_price": 1694.56, "last_price": 1681.47, "low_price": 1647.25, "month": "06", "start_price": 1692.74, "total_price": 61314057, "volume": 270896, "volume_price": 1105439, "year": "2018", "dividend_ratio": 0.34, "pbr": 1.92, "per": "-"}, {"date": "20180702", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -70.2, "fluc_ratio": -4.17, "high_price": 1687.19, "last_price": 1611.27, "low_price": 1611.13, "month": "07", "start_price": 1683.45, "total_price": 58787114, "volume": 339144, "volume_price": 1262735, "year": "2018", "dividend_ratio": 0.35, "pbr": 1.84, "per": "-"}, {"date": "20180703", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.48, "fluc_ratio": 0.71, "high_price": 1636.27, "last_price": 1622.75, "low_price": 1583.3, "month": "07", "start_price": 1623.27, "total_price": 59414929, "volume": 377803, "volume_price": 1287882, "year": "2018", "dividend_ratio": 0.35, "pbr": 1.86, "per": "-"}, {"date": "20180704", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.48, "fluc_ratio": 0.89, "high_price": 1643.73, "last_price": 1637.23, "low_price": 1621.37, "month": "07", "start_price": 1622.89, "total_price": 59938453, "volume": 400691, "volume_price": 1143002, "year": "2018", "dividend_ratio": 0.35, "pbr": 1.88, "per": "-"}, {"date": "20180705", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.15, "fluc_ratio": -1.29, "high_price": 1640.36, "last_price": 1616.08, "low_price": 1599.71, "month": "07", "start_price": 1640.19, "total_price": 59131879, "volume": 325792, "volume_price": 1060530, "year": "2018", "dividend_ratio": 0.35, "pbr": 1.85, "per": "-"}, {"date": "20180706", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.91, "fluc_ratio": 1.05, "high_price": 1634.29, "last_price": 1632.99, "low_price": 1582.38, "month": "07", "start_price": 1619.2, "total_price": 60010501, "volume": 342095, "volume_price": 1202272, "year": "2018", "dividend_ratio": 0.35, "pbr": 1.87, "per": "-"}, {"date": "20180709", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.12, "fluc_ratio": -0.62, "high_price": 1634.51, "last_price": 1622.87, "low_price": 1614.91, "month": "07", "start_price": 1631.57, "total_price": 59776740, "volume": 225774, "volume_price": 895939, "year": "2018", "dividend_ratio": 0.35, "pbr": 1.87, "per": "-"}, {"date": "20180710", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 24.63, "fluc_ratio": 1.52, "high_price": 1651.03, "last_price": 1647.5, "low_price": 1634.91, "month": "07", "start_price": 1637.15, "total_price": 60762704, "volume": 269426, "volume_price": 1117408, "year": "2018", "dividend_ratio": 0.34, "pbr": 1.9, "per": "-"}, {"date": "20180711", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.92, "fluc_ratio": -0.97, "high_price": 1641.5, "last_price": 1631.58, "low_price": 1625.8, "month": "07", "start_price": 1638.93, "total_price": 60236411, "volume": 267620, "volume_price": 977137, "year": "2018", "dividend_ratio": 0.35, "pbr": 1.88, "per": "-"}, {"date": "20180712", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.31, "fluc_ratio": 1.61, "high_price": 1658.57, "last_price": 1657.89, "low_price": 1632.94, "month": "07", "start_price": 1635.85, "total_price": 61209570, "volume": 298374, "volume_price": 1160558, "year": "2018", "dividend_ratio": 0.34, "pbr": 1.91, "per": "-"}, {"date": "20180713", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.23, "fluc_ratio": 1.04, "high_price": 1676.44, "last_price": 1675.12, "low_price": 1661.53, "month": "07", "start_price": 1661.65, "total_price": 61909214, "volume": 237390, "volume_price": 1063386, "year": "2018", "dividend_ratio": 0.34, "pbr": 1.93, "per": "-"}, {"date": "20180716", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.33, "fluc_ratio": -0.44, "high_price": 1682.04, "last_price": 1667.79, "low_price": 1663.6, "month": "07", "start_price": 1682.04, "total_price": 61770785, "volume": 273978, "volume_price": 995289, "year": "2018", "dividend_ratio": 0.34, "pbr": 1.93, "per": "-"}, {"date": "20180717", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.24, "fluc_ratio": -0.85, "high_price": 1669.6, "last_price": 1653.55, "low_price": 1650.58, "month": "07", "start_price": 1666.68, "total_price": 61257932, "volume": 319803, "volume_price": 1259861, "year": "2018", "dividend_ratio": 0.34, "pbr": 1.91, "per": "-"}, {"date": "20180718", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -31.9, "fluc_ratio": -1.93, "high_price": 1665.26, "last_price": 1621.65, "low_price": 1615.55, "month": "07", "start_price": 1662.87, "total_price": 60097483, "volume": 381177, "volume_price": 1458219, "year": "2018", "dividend_ratio": 0.35, "pbr": 1.88, "per": "-"}, {"date": "20180719", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -25.85, "fluc_ratio": -1.59, "high_price": 1626.73, "last_price": 1595.8, "low_price": 1584.35, "month": "07", "start_price": 1626.15, "total_price": 59141941, "volume": 405325, "volume_price": 1560282, "year": "2018", "dividend_ratio": 0.35, "pbr": 1.85, "per": "-"}, {"date": "20180720", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.49, "fluc_ratio": -0.72, "high_price": 1607.83, "last_price": 1584.31, "low_price": 1570.41, "month": "07", "start_price": 1595.13, "total_price": 58722438, "volume": 379605, "volume_price": 1352937, "year": "2018", "dividend_ratio": 0.36, "pbr": 1.83, "per": "-"}, {"date": "20180723", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -75.99, "fluc_ratio": -4.8, "high_price": 1583.28, "last_price": 1508.32, "low_price": 1508.26, "month": "07", "start_price": 1583.02, "total_price": 56036938, "volume": 311358, "volume_price": 1239182, "year": "2018", "dividend_ratio": 0.37, "pbr": 1.74, "per": "-"}, {"date": "20180724", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.46, "fluc_ratio": 0.96, "high_price": 1535.3, "last_price": 1522.78, "low_price": 1508.12, "month": "07", "start_price": 1514.74, "total_price": 56592038, "volume": 235113, "volume_price": 1016534, "year": "2018", "dividend_ratio": 0.37, "pbr": 1.76, "per": "-"}, {"date": "20180725", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.55, "fluc_ratio": -1.22, "high_price": 1535.04, "last_price": 1504.23, "low_price": 1494.28, "month": "07", "start_price": 1531.55, "total_price": 55912846, "volume": 313459, "volume_price": 1290429, "year": "2018", "dividend_ratio": 0.38, "pbr": 1.74, "per": "-"}, {"date": "20180726", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 35.94, "fluc_ratio": 2.39, "high_price": 1541.21, "last_price": 1540.17, "low_price": 1509.95, "month": "07", "start_price": 1517.61, "total_price": 57255761, "volume": 253825, "volume_price": 1157699, "year": "2018", "dividend_ratio": 0.37, "pbr": 1.78, "per": "-"}, {"date": "20180727", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.52, "fluc_ratio": 1.2, "high_price": 1559.25, "last_price": 1558.69, "low_price": 1538.26, "month": "07", "start_price": 1541.75, "total_price": 57959976, "volume": 225845, "volume_price": 1005928, "year": "2018", "dividend_ratio": 0.36, "pbr": 1.81, "per": "-"}, {"date": "20180730", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.17, "fluc_ratio": -0.4, "high_price": 1563.44, "last_price": 1552.52, "low_price": 1538.88, "month": "07", "start_price": 1558.91, "total_price": 57730735, "volume": 204543, "volume_price": 845890, "year": "2018", "dividend_ratio": 0.37, "pbr": 1.8, "per": "-"}, {"date": "20180731", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.06, "fluc_ratio": 0.58, "high_price": 1563.26, "last_price": 1561.58, "low_price": 1546.35, "month": "07", "start_price": 1551.49, "total_price": 58078462, "volume": 244823, "volume_price": 1079101, "year": "2018", "dividend_ratio": 0.36, "pbr": 1.81, "per": "-"}, {"date": "20180801", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.65, "fluc_ratio": 1.71, "high_price": 1589.41, "last_price": 1588.23, "low_price": 1565.62, "month": "08", "start_price": 1566.58, "total_price": 59071831, "volume": 248038, "volume_price": 970279, "year": "2018", "dividend_ratio": 0.36, "pbr": 1.84, "per": "-"}, {"date": "20180802", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -16.45, "fluc_ratio": -1.04, "high_price": 1588.37, "last_price": 1571.78, "low_price": 1561.83, "month": "08", "start_price": 1588.37, "total_price": 58465060, "volume": 252951, "volume_price": 973228, "year": "2018", "dividend_ratio": 0.36, "pbr": 1.82, "per": "-"}, {"date": "20180803", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.47, "fluc_ratio": 0.67, "high_price": 1584.98, "last_price": 1582.25, "low_price": 1573.82, "month": "08", "start_price": 1580.59, "total_price": 58874625, "volume": 280844, "volume_price": 955055, "year": "2018", "dividend_ratio": 0.36, "pbr": 1.84, "per": "-"}, {"date": "20180806", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.47, "fluc_ratio": -0.16, "high_price": 1593.22, "last_price": 1579.78, "low_price": 1577.44, "month": "08", "start_price": 1583.07, "total_price": 58797615, "volume": 260537, "volume_price": 1158313, "year": "2018", "dividend_ratio": 0.36, "pbr": 1.83, "per": "-"}, {"date": "20180807", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.61, "fluc_ratio": 0.29, "high_price": 1587.83, "last_price": 1584.39, "low_price": 1569.44, "month": "08", "start_price": 1587.39, "total_price": 59170966, "volume": 263881, "volume_price": 1176668, "year": "2018", "dividend_ratio": 0.36, "pbr": 1.84, "per": "-"}, {"date": "20180808", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.46, "fluc_ratio": 0.09, "high_price": 1599.43, "last_price": 1585.85, "low_price": 1583.02, "month": "08", "start_price": 1591.51, "total_price": 59227894, "volume": 304284, "volume_price": 1108716, "year": "2018", "dividend_ratio": 0.36, "pbr": 1.84, "per": "-"}, {"date": "20180809", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.24, "fluc_ratio": 1.78, "high_price": 1614.26, "last_price": 1614.09, "low_price": 1585.04, "month": "08", "start_price": 1590.84, "total_price": 60288220, "volume": 311544, "volume_price": 1445047, "year": "2018", "dividend_ratio": 0.35, "pbr": 1.87, "per": "-"}, {"date": "20180810", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.38, "fluc_ratio": -0.46, "high_price": 1619.77, "last_price": 1606.71, "low_price": 1596.97, "month": "08", "start_price": 1612.37, "total_price": 60158626, "volume": 274029, "volume_price": 1221334, "year": "2018", "dividend_ratio": 0.35, "pbr": 1.87, "per": "-"}, {"date": "20180813", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -61.8, "fluc_ratio": -3.85, "high_price": 1597.73, "last_price": 1544.91, "low_price": 1544.91, "month": "08", "start_price": 1597.73, "total_price": 57859882, "volume": 274182, "volume_price": 1154219, "year": "2018", "dividend_ratio": 0.36, "pbr": 1.8, "per": "-"}, {"date": "20180814", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.73, "fluc_ratio": 0.37, "high_price": 1562.74, "last_price": 1550.64, "low_price": 1533.73, "month": "08", "start_price": 1545.69, "total_price": 58212017, "volume": 231592, "volume_price": 1165642, "year": "2018", "dividend_ratio": 0.36, "pbr": 1.81, "per": "-"}, {"date": "20180816", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.29, "fluc_ratio": 0.02, "high_price": 1551.89, "last_price": 1550.93, "low_price": 1516.6, "month": "08", "start_price": 1535.57, "total_price": 57760554, "volume": 265741, "volume_price": 1331299, "year": "2018", "dividend_ratio": 0.37, "pbr": 1.8, "per": "-"}, {"date": "20180817", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 34.26, "fluc_ratio": 2.21, "high_price": 1587.12, "last_price": 1585.19, "low_price": 1558.77, "month": "08", "start_price": 1560.42, "total_price": 59090526, "volume": 269471, "volume_price": 1333929, "year": "2018", "dividend_ratio": 0.36, "pbr": 1.84, "per": "-"}, {"date": "20180820", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.54, "fluc_ratio": 0.16, "high_price": 1597.05, "last_price": 1587.73, "low_price": 1585.03, "month": "08", "start_price": 1592.8, "total_price": 59185209, "volume": 237763, "volume_price": 1090213, "year": "2018", "dividend_ratio": 0.36, "pbr": 1.84, "per": "-"}, {"date": "20180821", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.63, "fluc_ratio": 1.49, "high_price": 1613.66, "last_price": 1611.36, "low_price": 1594.47, "month": "08", "start_price": 1594.47, "total_price": 60075900, "volume": 233263, "volume_price": 1056312, "year": "2018", "dividend_ratio": 0.35, "pbr": 1.87, "per": "-"}, {"date": "20180822", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.45, "fluc_ratio": 0.09, "high_price": 1623.28, "last_price": 1612.81, "low_price": 1612.15, "month": "08", "start_price": 1620.11, "total_price": 60142650, "volume": 266469, "volume_price": 1113602, "year": "2018", "dividend_ratio": 0.35, "pbr": 1.87, "per": "-"}, {"date": "20180823", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.25, "fluc_ratio": 0.82, "high_price": 1628.82, "last_price": 1626.06, "low_price": 1614.25, "month": "08", "start_price": 1619.36, "total_price": 60640311, "volume": 213470, "volume_price": 1075681, "year": "2018", "dividend_ratio": 0.35, "pbr": 1.89, "per": "-"}, {"date": "20180824", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.67, "fluc_ratio": 0.96, "high_price": 1645.09, "last_price": 1641.73, "low_price": 1623.7, "month": "08", "start_price": 1629, "total_price": 61234042, "volume": 291127, "volume_price": 1268017, "year": "2018", "dividend_ratio": 0.34, "pbr": 1.91, "per": "-"}, {"date": "20180827", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.3, "fluc_ratio": -0.32, "high_price": 1642.04, "last_price": 1636.43, "low_price": 1627.18, "month": "08", "start_price": 1641.13, "total_price": 61145591, "volume": 301009, "volume_price": 1388447, "year": "2018", "dividend_ratio": 0.35, "pbr": 1.91, "per": "-"}, {"date": "20180828", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.56, "fluc_ratio": 0.46, "high_price": 1655.26, "last_price": 1643.99, "low_price": 1640.51, "month": "08", "start_price": 1645.31, "total_price": 61439842, "volume": 292872, "volume_price": 1422691, "year": "2018", "dividend_ratio": 0.34, "pbr": 1.91, "per": "-"}, {"date": "20180829", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.35, "fluc_ratio": 0.26, "high_price": 1652.81, "last_price": 1648.34, "low_price": 1642.67, "month": "08", "start_price": 1648.49, "total_price": 61603861, "volume": 261700, "volume_price": 1182526, "year": "2018", "dividend_ratio": 0.34, "pbr": 1.92, "per": "-"}, {"date": "20180830", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.75, "fluc_ratio": 0.17, "high_price": 1661.93, "last_price": 1651.09, "low_price": 1647.05, "month": "08", "start_price": 1654.13, "total_price": 61708816, "volume": 284780, "volume_price": 1234550, "year": "2018", "dividend_ratio": 0.34, "pbr": 1.92, "per": "-"}, {"date": "20180831", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.18, "fluc_ratio": 0.86, "high_price": 1666.87, "last_price": 1665.27, "low_price": 1646.16, "month": "08", "start_price": 1650.07, "total_price": 62200119, "volume": 301926, "volume_price": 1268494, "year": "2018", "dividend_ratio": 0.34, "pbr": 1.94, "per": "-"}, {"date": "20180903", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.6, "fluc_ratio": 0.58, "high_price": 1676.16, "last_price": 1674.87, "low_price": 1664.07, "month": "09", "start_price": 1671.03, "total_price": 62511837, "volume": 288280, "volume_price": 1461698, "year": "2018", "dividend_ratio": 0.34, "pbr": 1.96, "per": "-"}, {"date": "20180904", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.43, "fluc_ratio": 0.68, "high_price": 1686.79, "last_price": 1686.3, "low_price": 1678.03, "month": "09", "start_price": 1681.44, "total_price": 62943616, "volume": 283234, "volume_price": 1437638, "year": "2018", "dividend_ratio": 0.33, "pbr": 1.97, "per": "-"}, {"date": "20180905", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.44, "fluc_ratio": -0.5, "high_price": 1696.61, "last_price": 1677.86, "low_price": 1676.07, "month": "09", "start_price": 1689.18, "total_price": 62631856, "volume": 310365, "volume_price": 1536522, "year": "2018", "dividend_ratio": 0.34, "pbr": 1.96, "per": "-"}, {"date": "20180906", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.92, "fluc_ratio": -0.35, "high_price": 1683.04, "last_price": 1671.94, "low_price": 1666.55, "month": "09", "start_price": 1682.09, "total_price": 62340513, "volume": 363927, "volume_price": 1739143, "year": "2018", "dividend_ratio": 0.34, "pbr": 1.95, "per": "-"}, {"date": "20180907", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.6, "fluc_ratio": 0.57, "high_price": 1686.08, "last_price": 1681.54, "low_price": 1667.35, "month": "09", "start_price": 1673.31, "total_price": 62680594, "volume": 342575, "volume_price": 1978140, "year": "2018", "dividend_ratio": 0.34, "pbr": 1.96, "per": "-"}, {"date": "20180910", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.06, "fluc_ratio": 0.12, "high_price": 1690.05, "last_price": 1683.6, "low_price": 1679.92, "month": "09", "start_price": 1684.85, "total_price": 62878933, "volume": 274788, "volume_price": 1458528, "year": "2018", "dividend_ratio": 0.34, "pbr": 1.9, "per": "-"}, {"date": "20180911", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.48, "fluc_ratio": 1.39, "high_price": 1707.19, "last_price": 1707.08, "low_price": 1687.11, "month": "09", "start_price": 1687.66, "total_price": 63771934, "volume": 317511, "volume_price": 1696579, "year": "2018", "dividend_ratio": 0.33, "pbr": 1.92, "per": "-"}, {"date": "20180912", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.08, "fluc_ratio": 0.24, "high_price": 1718.38, "last_price": 1711.16, "low_price": 1704.01, "month": "09", "start_price": 1714.78, "total_price": 63972562, "volume": 337936, "volume_price": 2260392, "year": "2018", "dividend_ratio": 0.33, "pbr": 1.93, "per": "-"}, {"date": "20180913", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.07, "fluc_ratio": -0.12, "high_price": 1716.77, "last_price": 1709.09, "low_price": 1703.97, "month": "09", "start_price": 1716.03, "total_price": 63929159, "volume": 255533, "volume_price": 1399329, "year": "2018", "dividend_ratio": 0.33, "pbr": 1.93, "per": "-"}, {"date": "20180914", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.37, "fluc_ratio": 0.96, "high_price": 1730.94, "last_price": 1725.46, "low_price": 1714.87, "month": "09", "start_price": 1716.5, "total_price": 64587901, "volume": 315126, "volume_price": 1971892, "year": "2018", "dividend_ratio": 0.33, "pbr": 1.95, "per": "-"}, {"date": "20180917", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.44, "fluc_ratio": -0.89, "high_price": 1734.85, "last_price": 1710.02, "low_price": 1705.85, "month": "09", "start_price": 1734.33, "total_price": 64018209, "volume": 290355, "volume_price": 1758782, "year": "2018", "dividend_ratio": 0.33, "pbr": 1.93, "per": "-"}, {"date": "20180918", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.32, "fluc_ratio": -0.02, "high_price": 1713.34, "last_price": 1709.7, "low_price": 1699.11, "month": "09", "start_price": 1703.9, "total_price": 64039695, "volume": 356606, "volume_price": 1770973, "year": "2018", "dividend_ratio": 0.33, "pbr": 1.93, "per": "-"}, {"date": "20180919", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.78, "fluc_ratio": -0.22, "high_price": 1725.94, "last_price": 1705.92, "low_price": 1701.57, "month": "09", "start_price": 1718.5, "total_price": 63910798, "volume": 397158, "volume_price": 2082843, "year": "2018", "dividend_ratio": 0.33, "pbr": 1.93, "per": "-"}, {"date": "20180920", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.02, "fluc_ratio": -0.76, "high_price": 1715.21, "last_price": 1692.9, "low_price": 1689.43, "month": "09", "start_price": 1710.92, "total_price": 63423878, "volume": 342555, "volume_price": 1916180, "year": "2018", "dividend_ratio": 0.33, "pbr": 1.91, "per": "-"}, {"date": "20180921", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.59, "fluc_ratio": 0.98, "high_price": 1710.87, "last_price": 1709.49, "low_price": 1697.03, "month": "09", "start_price": 1700.5, "total_price": 64061769, "volume": 253539, "volume_price": 1316972, "year": "2018", "dividend_ratio": 0.33, "pbr": 1.93, "per": "-"}, {"date": "20180927", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.21, "fluc_ratio": 0.71, "high_price": 1723.68, "last_price": 1721.7, "low_price": 1710.37, "month": "09", "start_price": 1711.24, "total_price": 64480728, "volume": 257319, "volume_price": 1196391, "year": "2018", "dividend_ratio": 0.33, "pbr": 1.95, "per": "-"}, {"date": "20180928", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.06, "fluc_ratio": -0.47, "high_price": 1729.72, "last_price": 1713.64, "low_price": 1709.98, "month": "09", "start_price": 1727.18, "total_price": 64209065, "volume": 246700, "volume_price": 1410874, "year": "2018", "dividend_ratio": 0.33, "pbr": 1.94, "per": "-"}, {"date": "20181001", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.26, "fluc_ratio": -0.54, "high_price": 1718.99, "last_price": 1704.38, "low_price": 1694.97, "month": "10", "start_price": 1717.26, "total_price": 64192465, "volume": 233613, "volume_price": 1206270, "year": "2018", "dividend_ratio": 0.33, "pbr": 1.93, "per": "-"}, {"date": "20181002", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -39.59, "fluc_ratio": -2.32, "high_price": 1710.97, "last_price": 1664.79, "low_price": 1664.64, "month": "10", "start_price": 1705.99, "total_price": 62731175, "volume": 245468, "volume_price": 1262479, "year": "2018", "dividend_ratio": 0.34, "pbr": 1.89, "per": "-"}, {"date": "20181004", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.91, "fluc_ratio": -1.08, "high_price": 1678.88, "last_price": 1646.88, "low_price": 1636.97, "month": "10", "start_price": 1675.07, "total_price": 62379191, "volume": 245246, "volume_price": 1318042, "year": "2018", "dividend_ratio": 0.34, "pbr": 1.87, "per": "-"}, {"date": "20181005", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -33.05, "fluc_ratio": -2.01, "high_price": 1648.92, "last_price": 1613.83, "low_price": 1602.24, "month": "10", "start_price": 1637.99, "total_price": 61132809, "volume": 237532, "volume_price": 1292274, "year": "2018", "dividend_ratio": 0.35, "pbr": 1.84, "per": "-"}, {"date": "20181008", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -27.51, "fluc_ratio": -1.7, "high_price": 1629.86, "last_price": 1586.32, "low_price": 1586.32, "month": "10", "start_price": 1610.67, "total_price": 60111732, "volume": 268842, "volume_price": 1031595, "year": "2018", "dividend_ratio": 0.35, "pbr": 1.81, "per": "-"}, {"date": "20181010", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -54.3, "fluc_ratio": -3.42, "high_price": 1593.55, "last_price": 1532.02, "low_price": 1529.18, "month": "10", "start_price": 1588.12, "total_price": 58062288, "volume": 268188, "volume_price": 1249661, "year": "2018", "dividend_ratio": 0.37, "pbr": 1.75, "per": "-"}, {"date": "20181011", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -94.1, "fluc_ratio": -6.14, "high_price": 1497.51, "last_price": 1437.92, "low_price": 1437.88, "month": "10", "start_price": 1468.29, "total_price": 54507695, "volume": 297422, "volume_price": 1321923, "year": "2018", "dividend_ratio": 0.39, "pbr": 1.64, "per": "-"}, {"date": "20181012", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 56.08, "fluc_ratio": 3.9, "high_price": 1494.21, "last_price": 1494, "low_price": 1427.86, "month": "10", "start_price": 1427.86, "total_price": 56681294, "volume": 261369, "volume_price": 1288850, "year": "2018", "dividend_ratio": 0.37, "pbr": 1.7, "per": "-"}, {"date": "20181015", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.5, "fluc_ratio": -1.04, "high_price": 1510.26, "last_price": 1478.5, "low_price": 1475.74, "month": "10", "start_price": 1499.87, "total_price": 56290420, "volume": 270976, "volume_price": 1394752, "year": "2018", "dividend_ratio": 0.38, "pbr": 1.69, "per": "-"}, {"date": "20181016", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 29.31, "fluc_ratio": 1.98, "high_price": 1508.65, "last_price": 1507.81, "low_price": 1487.96, "month": "10", "start_price": 1487.96, "total_price": 57412731, "volume": 255635, "volume_price": 1088800, "year": "2018", "dividend_ratio": 0.37, "pbr": 1.73, "per": "-"}, {"date": "20181017", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.05, "fluc_ratio": 1.26, "high_price": 1540.26, "last_price": 1526.86, "low_price": 1511.6, "month": "10", "start_price": 1535.26, "total_price": 58053002, "volume": 289751, "volume_price": 1341026, "year": "2018", "dividend_ratio": 0.37, "pbr": 1.75, "per": "-"}, {"date": "20181018", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.67, "fluc_ratio": -0.5, "high_price": 1538.2, "last_price": 1519.19, "low_price": 1513.81, "month": "10", "start_price": 1531.16, "total_price": 57825734, "volume": 232735, "volume_price": 974092, "year": "2018", "dividend_ratio": 0.37, "pbr": 1.74, "per": "-"}, {"date": "20181019", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.1, "fluc_ratio": 0.8, "high_price": 1531.35, "last_price": 1531.29, "low_price": 1488.39, "month": "10", "start_price": 1507.52, "total_price": 58288716, "volume": 251259, "volume_price": 1260971, "year": "2018", "dividend_ratio": 0.36, "pbr": 1.75, "per": "-"}, {"date": "20181022", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.5, "fluc_ratio": 0.29, "high_price": 1537.02, "last_price": 1535.79, "low_price": 1516.92, "month": "10", "start_price": 1523.77, "total_price": 58410758, "volume": 223466, "volume_price": 937336, "year": "2018", "dividend_ratio": 0.36, "pbr": 1.76, "per": "-"}, {"date": "20181023", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -47.93, "fluc_ratio": -3.12, "high_price": 1536.56, "last_price": 1487.86, "low_price": 1483.14, "month": "10", "start_price": 1531.71, "total_price": 56596861, "volume": 250766, "volume_price": 1146529, "year": "2018", "dividend_ratio": 0.37, "pbr": 1.71, "per": "-"}, {"date": "20181024", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -45.47, "fluc_ratio": -3.06, "high_price": 1509.65, "last_price": 1442.39, "low_price": 1437.58, "month": "10", "start_price": 1503.09, "total_price": 54867345, "volume": 251677, "volume_price": 1328782, "year": "2018", "dividend_ratio": 0.39, "pbr": 1.65, "per": "-"}, {"date": "20181025", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -32.57, "fluc_ratio": -2.26, "high_price": 1425.25, "last_price": 1409.82, "low_price": 1375.54, "month": "10", "start_price": 1399.03, "total_price": 53558094, "volume": 266924, "volume_price": 1149837, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.62, "per": "-"}, {"date": "20181026", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -53.03, "fluc_ratio": -3.76, "high_price": 1431.74, "last_price": 1356.79, "low_price": 1345.24, "month": "10", "start_price": 1430.31, "total_price": 51553722, "volume": 262644, "volume_price": 983644, "year": "2018", "dividend_ratio": 0.41, "pbr": 1.56, "per": "-"}, {"date": "20181029", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -104.28, "fluc_ratio": -7.69, "high_price": 1370.73, "last_price": 1252.51, "low_price": 1252.51, "month": "10", "start_price": 1351.71, "total_price": 47648071, "volume": 308029, "volume_price": 1101407, "year": "2018", "dividend_ratio": 0.44, "pbr": 1.44, "per": "-"}, {"date": "20181030", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 33.96, "fluc_ratio": 2.71, "high_price": 1288.98, "last_price": 1286.47, "low_price": 1211.26, "month": "10", "start_price": 1229.84, "total_price": 48926412, "volume": 353590, "volume_price": 1108823, "year": "2018", "dividend_ratio": 0.43, "pbr": 1.48, "per": "-"}, {"date": "20181031", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 25.73, "fluc_ratio": 2, "high_price": 1312.2, "last_price": 1312.2, "low_price": 1280.52, "month": "10", "start_price": 1299.76, "total_price": 50229829, "volume": 242775, "volume_price": 790212, "year": "2018", "dividend_ratio": 0.43, "pbr": 1.5, "per": "-"}, {"date": "20181101", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.17, "fluc_ratio": 1.77, "high_price": 1361.24, "last_price": 1335.37, "low_price": 1330.84, "month": "11", "start_price": 1330.84, "total_price": 51142377, "volume": 261559, "volume_price": 1149630, "year": "2018", "dividend_ratio": 0.43, "pbr": 1.53, "per": "-"}, {"date": "20181102", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 62.42, "fluc_ratio": 4.67, "high_price": 1397.79, "last_price": 1397.79, "low_price": 1352.37, "month": "11", "start_price": 1352.37, "total_price": 54452416, "volume": 269044, "volume_price": 1092327, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.62, "per": "-"}, {"date": "20181105", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.55, "fluc_ratio": 0.47, "high_price": 1405.3, "last_price": 1404.34, "low_price": 1376.05, "month": "11", "start_price": 1392.87, "total_price": 54688314, "volume": 205643, "volume_price": 801737, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.63, "per": "-"}, {"date": "20181106", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.04, "fluc_ratio": -0.15, "high_price": 1411.97, "last_price": 1402.3, "low_price": 1387.07, "month": "11", "start_price": 1410.29, "total_price": 54808932, "volume": 230602, "volume_price": 966459, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.63, "per": "-"}, {"date": "20181107", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.48, "fluc_ratio": -0.75, "high_price": 1429.17, "last_price": 1391.82, "low_price": 1373.56, "month": "11", "start_price": 1407.05, "total_price": 54383335, "volume": 299342, "volume_price": 1322868, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.62, "per": "-"}, {"date": "20181108", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 29.2, "fluc_ratio": 2.1, "high_price": 1427.63, "last_price": 1421.02, "low_price": 1413.83, "month": "11", "start_price": 1423.23, "total_price": 55719266, "volume": 304800, "volume_price": 1137084, "year": "2018", "dividend_ratio": 0.39, "pbr": 1.66, "per": "-"}, {"date": "20181109", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.94, "fluc_ratio": -1.12, "high_price": 1423.49, "last_price": 1405.08, "low_price": 1390.92, "month": "11", "start_price": 1422.87, "total_price": 55106006, "volume": 272835, "volume_price": 1096794, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.64, "per": "-"}, {"date": "20181112", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -32.72, "fluc_ratio": -2.33, "high_price": 1398.4, "last_price": 1372.36, "low_price": 1369.79, "month": "11", "start_price": 1388.73, "total_price": 53816130, "volume": 181632, "volume_price": 806388, "year": "2018", "dividend_ratio": 0.41, "pbr": 1.6, "per": "-"}, {"date": "20181113", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.28, "fluc_ratio": 0.17, "high_price": 1376.44, "last_price": 1374.64, "low_price": 1333.36, "month": "11", "start_price": 1344.63, "total_price": 53963546, "volume": 202712, "volume_price": 898729, "year": "2018", "dividend_ratio": 0.41, "pbr": 1.6, "per": "-"}, {"date": "20181114", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.26, "fluc_ratio": 0.16, "high_price": 1391.93, "last_price": 1376.9, "low_price": 1367.22, "month": "11", "start_price": 1374.95, "total_price": 54230221, "volume": 204317, "volume_price": 904625, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.61, "per": "-"}, {"date": "20181115", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.48, "fluc_ratio": 0.76, "high_price": 1388.47, "last_price": 1387.38, "low_price": 1365.53, "month": "11", "start_price": 1376.26, "total_price": 54903199, "volume": 178703, "volume_price": 799420, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.63, "per": "-"}, {"date": "20181116", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.53, "fluc_ratio": 1.05, "high_price": 1406.04, "last_price": 1401.91, "low_price": 1389.58, "month": "11", "start_price": 1394.29, "total_price": 55456031, "volume": 218188, "volume_price": 766903, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.64, "per": "-"}, {"date": "20181119", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.27, "fluc_ratio": 1.37, "high_price": 1421.98, "last_price": 1421.18, "low_price": 1408.56, "month": "11", "start_price": 1409.43, "total_price": 56237387, "volume": 203148, "volume_price": 790593, "year": "2018", "dividend_ratio": 0.39, "pbr": 1.67, "per": "-"}, {"date": "20181120", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.89, "fluc_ratio": -1.26, "high_price": 1413.63, "last_price": 1403.29, "low_price": 1397.46, "month": "11", "start_price": 1398.39, "total_price": 55619468, "volume": 215916, "volume_price": 866971, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.65, "per": "-"}, {"date": "20181121", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.92, "fluc_ratio": 0.42, "high_price": 1409.47, "last_price": 1409.21, "low_price": 1378.48, "month": "11", "start_price": 1388.25, "total_price": 56012061, "volume": 212892, "volume_price": 853618, "year": "2018", "dividend_ratio": 0.39, "pbr": 1.65, "per": "-"}, {"date": "20181122", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.34, "fluc_ratio": -0.66, "high_price": 1421.09, "last_price": 1399.87, "low_price": 1398.53, "month": "11", "start_price": 1415.39, "total_price": 55756200, "volume": 241121, "volume_price": 925510, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.64, "per": "-"}, {"date": "20181123", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.7, "fluc_ratio": -1.26, "high_price": 1409.43, "last_price": 1382.17, "low_price": 1378.95, "month": "11", "start_price": 1404.22, "total_price": 55033240, "volume": 251196, "volume_price": 916223, "year": "2018", "dividend_ratio": 0.41, "pbr": 1.62, "per": "-"}, {"date": "20181126", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.34, "fluc_ratio": 1.4, "high_price": 1406.09, "last_price": 1401.51, "low_price": 1387.38, "month": "11", "start_price": 1387.82, "total_price": 55880901, "volume": 214610, "volume_price": 804932, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.64, "per": "-"}, {"date": "20181127", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.35, "fluc_ratio": 0.95, "high_price": 1417.82, "last_price": 1414.86, "low_price": 1399.67, "month": "11", "start_price": 1410.3, "total_price": 56428835, "volume": 189315, "volume_price": 824181, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.66, "per": "-"}, {"date": "20181128", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.84, "fluc_ratio": -0.2, "high_price": 1421.36, "last_price": 1412.02, "low_price": 1409.79, "month": "11", "start_price": 1421.22, "total_price": 56321573, "volume": 348821, "volume_price": 883768, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.66, "per": "-"}, {"date": "20181129", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.96, "fluc_ratio": -0.78, "high_price": 1429.45, "last_price": 1401.06, "low_price": 1399.6, "month": "11", "start_price": 1428.61, "total_price": 56187584, "volume": 321686, "volume_price": 944013, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.64, "per": "-"}, {"date": "20181130", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.27, "fluc_ratio": -0.16, "high_price": 1411.75, "last_price": 1398.79, "low_price": 1393.12, "month": "11", "start_price": 1404.35, "total_price": 56128590, "volume": 225906, "volume_price": 782551, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.64, "per": "-"}, {"date": "20181203", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 24.96, "fluc_ratio": 1.78, "high_price": 1424.17, "last_price": 1423.75, "low_price": 1411.07, "month": "12", "start_price": 1415.66, "total_price": 57372960, "volume": 235245, "volume_price": 958028, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.67, "per": "-"}, {"date": "20181204", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.75, "fluc_ratio": 0.4, "high_price": 1433.37, "last_price": 1429.5, "low_price": 1420.83, "month": "12", "start_price": 1426.19, "total_price": 57647392, "volume": 321510, "volume_price": 1066636, "year": "2018", "dividend_ratio": 0.39, "pbr": 1.68, "per": "-"}, {"date": "20181205", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.93, "fluc_ratio": -1.04, "high_price": 1417.01, "last_price": 1414.57, "low_price": 1401.39, "month": "12", "start_price": 1402.17, "total_price": 57286558, "volume": 339252, "volume_price": 1004892, "year": "2018", "dividend_ratio": 0.4, "pbr": 1.67, "per": "-"}, {"date": "20181206", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -45.84, "fluc_ratio": -3.24, "high_price": 1413.05, "last_price": 1368.73, "low_price": 1363.51, "month": "12", "start_price": 1413.05, "total_price": 55431226, "volume": 299385, "volume_price": 956269, "year": "2018", "dividend_ratio": 0.42, "pbr": 1.62, "per": "-"}, {"date": "20181207", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.57, "fluc_ratio": 0.41, "high_price": 1388.56, "last_price": 1374.3, "low_price": 1370.22, "month": "12", "start_price": 1382.2, "total_price": 55709612, "volume": 336144, "volume_price": 1126092, "year": "2018", "dividend_ratio": 0.41, "pbr": 1.58, "per": "-"}, {"date": "20181210", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -28.31, "fluc_ratio": -2.06, "high_price": 1363.52, "last_price": 1345.99, "low_price": 1339.08, "month": "12", "start_price": 1355.99, "total_price": 54566513, "volume": 263775, "volume_price": 954271, "year": "2018", "dividend_ratio": 0.42, "pbr": 1.55, "per": "-"}, {"date": "20181211", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.16, "fluc_ratio": -1.13, "high_price": 1357.7, "last_price": 1330.83, "low_price": 1330.83, "month": "12", "start_price": 1356.92, "total_price": 53952771, "volume": 286229, "volume_price": 1015539, "year": "2018", "dividend_ratio": 0.42, "pbr": 1.53, "per": "-"}, {"date": "20181212", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.49, "fluc_ratio": 1.69, "high_price": 1353.4, "last_price": 1353.32, "low_price": 1337.91, "month": "12", "start_price": 1337.91, "total_price": 54866501, "volume": 257618, "volume_price": 899641, "year": "2018", "dividend_ratio": 0.42, "pbr": 1.55, "per": "-"}, {"date": "20181213", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.34, "fluc_ratio": 1.36, "high_price": 1371.77, "last_price": 1371.66, "low_price": 1353.19, "month": "12", "start_price": 1358.55, "total_price": 55736914, "volume": 266122, "volume_price": 1092500, "year": "2018", "dividend_ratio": 0.41, "pbr": 1.57, "per": "-"}, {"date": "20181214", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -31.4, "fluc_ratio": -2.29, "high_price": 1372.81, "last_price": 1340.26, "low_price": 1335.08, "month": "12", "start_price": 1372.81, "total_price": 54580687, "volume": 240651, "volume_price": 1106596, "year": "2018", "dividend_ratio": 0.42, "pbr": 1.54, "per": "-"}, {"date": "20181217", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.47, "fluc_ratio": -1.01, "high_price": 1337.84, "last_price": 1326.79, "low_price": 1313.23, "month": "12", "start_price": 1336.16, "total_price": 54038659, "volume": 269042, "volume_price": 930630, "year": "2018", "dividend_ratio": 0.42, "pbr": 1.52, "per": "-"}, {"date": "20181218", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.26, "fluc_ratio": -0.62, "high_price": 1332.09, "last_price": 1318.53, "low_price": 1310.47, "month": "12", "start_price": 1312.63, "total_price": 53705263, "volume": 343675, "volume_price": 1050589, "year": "2018", "dividend_ratio": 0.43, "pbr": 1.51, "per": "-"}, {"date": "20181219", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.41, "fluc_ratio": 1.24, "high_price": 1337.51, "last_price": 1334.94, "low_price": 1322.46, "month": "12", "start_price": 1325.63, "total_price": 54341593, "volume": 424754, "volume_price": 1365889, "year": "2018", "dividend_ratio": 0.42, "pbr": 1.53, "per": "-"}, {"date": "20181220", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.13, "fluc_ratio": -0.76, "high_price": 1344.01, "last_price": 1324.81, "low_price": 1317.45, "month": "12", "start_price": 1328.95, "total_price": 54017653, "volume": 266140, "volume_price": 1030627, "year": "2018", "dividend_ratio": 0.42, "pbr": 1.52, "per": "-"}, {"date": "20181221", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.72, "fluc_ratio": 0.36, "high_price": 1336.28, "last_price": 1329.53, "low_price": 1323.48, "month": "12", "start_price": 1323.48, "total_price": 54323405, "volume": 306237, "volume_price": 1120142, "year": "2018", "dividend_ratio": 0.42, "pbr": 1.53, "per": "-"}, {"date": "20181224", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.7, "fluc_ratio": -0.88, "high_price": 1329.67, "last_price": 1317.83, "low_price": 1317.83, "month": "12", "start_price": 1328.92, "total_price": 53853957, "volume": 359735, "volume_price": 1164225, "year": "2018", "dividend_ratio": 0.43, "pbr": 1.52, "per": "-"}, {"date": "20181226", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.74, "fluc_ratio": -1.73, "high_price": 1304.19, "last_price": 1295.09, "low_price": 1282.84, "month": "12", "start_price": 1293.9, "total_price": 52927013, "volume": 285778, "volume_price": 1023509, "year": "2018", "dividend_ratio": 0.43, "pbr": 1.49, "per": "-"}, {"date": "20181227", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.1, "fluc_ratio": 1.17, "high_price": 1325.05, "last_price": 1310.19, "low_price": 1309.21, "month": "12", "start_price": 1322.75, "total_price": 53573820, "volume": 266562, "volume_price": 986593, "year": "2018", "dividend_ratio": 0.43, "pbr": 1.51, "per": "-"}, {"date": "20181228", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.73, "fluc_ratio": 2.19, "high_price": 1338.92, "last_price": 1338.92, "low_price": 1318.24, "month": "12", "start_price": 1318.24, "total_price": 54774713, "volume": 272093, "volume_price": 981853, "year": "2018", "dividend_ratio": 0.42, "pbr": 1.55, "per": "-"}, {"date": "20190102", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.19, "fluc_ratio": -0.39, "high_price": 1358.37, "last_price": 1333.73, "low_price": 1328.55, "month": "01", "start_price": 1352.96, "total_price": 54588622, "volume": 280690, "volume_price": 1150177, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.54, "per": "-"}, {"date": "20190103", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.58, "fluc_ratio": -0.94, "high_price": 1344.41, "last_price": 1321.15, "low_price": 1319.94, "month": "01", "start_price": 1340.21, "total_price": 54077467, "volume": 327149, "volume_price": 1289673, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.52, "per": "-"}, {"date": "20190104", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.8, "fluc_ratio": 0.89, "high_price": 1333.03, "last_price": 1332.95, "low_price": 1301.02, "month": "01", "start_price": 1317.37, "total_price": 54563565, "volume": 288557, "volume_price": 1233287, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.54, "per": "-"}, {"date": "20190107", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.8, "fluc_ratio": 1.34, "high_price": 1352.23, "last_price": 1350.75, "low_price": 1345.29, "month": "01", "start_price": 1349.42, "total_price": 55294326, "volume": 299384, "volume_price": 1216472, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.56, "per": "-"}, {"date": "20190108", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.6, "fluc_ratio": -0.49, "high_price": 1357.5, "last_price": 1344.15, "low_price": 1341.11, "month": "01", "start_price": 1356.71, "total_price": 55029166, "volume": 309883, "volume_price": 1250354, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.55, "per": "-"}, {"date": "20190109", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.16, "fluc_ratio": 1.65, "high_price": 1368.27, "last_price": 1366.31, "low_price": 1352.38, "month": "01", "start_price": 1352.38, "total_price": 55858664, "volume": 269667, "volume_price": 984896, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.58, "per": "-"}, {"date": "20190110", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.93, "fluc_ratio": 0.73, "high_price": 1380.47, "last_price": 1376.24, "low_price": 1364.37, "month": "01", "start_price": 1369.82, "total_price": 56270198, "volume": 330373, "volume_price": 1121210, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.59, "per": "-"}, {"date": "20190111", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.89, "fluc_ratio": 0.57, "high_price": 1386.98, "last_price": 1384.13, "low_price": 1379.45, "month": "01", "start_price": 1382.69, "total_price": 56615362, "volume": 324248, "volume_price": 1137479, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.6, "per": "-"}, {"date": "20190114", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.84, "fluc_ratio": 0.13, "high_price": 1389.98, "last_price": 1385.97, "low_price": 1382.85, "month": "01", "start_price": 1389.47, "total_price": 56691073, "volume": 280099, "volume_price": 1097707, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.6, "per": "-"}, {"date": "20190115", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.69, "fluc_ratio": 1.35, "high_price": 1404.72, "last_price": 1404.66, "low_price": 1390.65, "month": "01", "start_price": 1390.99, "total_price": 57451474, "volume": 292422, "volume_price": 1062868, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.63, "per": "-"}, {"date": "20190116", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.38, "fluc_ratio": 0.6, "high_price": 1413.99, "last_price": 1413.04, "low_price": 1402.31, "month": "01", "start_price": 1413.49, "total_price": 57809353, "volume": 380049, "volume_price": 1425790, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.64, "per": "-"}, {"date": "20190117", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.76, "fluc_ratio": -0.27, "high_price": 1421.78, "last_price": 1409.28, "low_price": 1406.63, "month": "01", "start_price": 1418.18, "total_price": 57670709, "volume": 450291, "volume_price": 1877356, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.63, "per": "-"}, {"date": "20190118", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.05, "fluc_ratio": 1.14, "high_price": 1425.71, "last_price": 1425.33, "low_price": 1414.22, "month": "01", "start_price": 1416.65, "total_price": 58380666, "volume": 407018, "volume_price": 1645139, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.65, "per": "-"}, {"date": "20190121", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.37, "fluc_ratio": 0.45, "high_price": 1433.17, "last_price": 1431.7, "low_price": 1424.28, "month": "01", "start_price": 1432.96, "total_price": 58646402, "volume": 436246, "volume_price": 1414215, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.66, "per": "-"}, {"date": "20190122", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.64, "fluc_ratio": -0.25, "high_price": 1439.37, "last_price": 1428.06, "low_price": 1425.9, "month": "01", "start_price": 1438.58, "total_price": 58517207, "volume": 400458, "volume_price": 1654802, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.66, "per": "-"}, {"date": "20190123", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.87, "fluc_ratio": 0.2, "high_price": 1435.07, "last_price": 1430.93, "low_price": 1421.87, "month": "01", "start_price": 1423.37, "total_price": 58634489, "volume": 282718, "volume_price": 1141369, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.66, "per": "-"}, {"date": "20190124", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.93, "fluc_ratio": 0.83, "high_price": 1444.21, "last_price": 1442.86, "low_price": 1433.05, "month": "01", "start_price": 1436.66, "total_price": 59157568, "volume": 308041, "volume_price": 1276977, "year": "2019", "dividend_ratio": 0.38, "pbr": 1.67, "per": "-"}, {"date": "20190125", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.93, "fluc_ratio": 0.9, "high_price": 1458.04, "last_price": 1455.79, "low_price": 1445.72, "month": "01", "start_price": 1446.66, "total_price": 59661891, "volume": 331428, "volume_price": 1305839, "year": "2019", "dividend_ratio": 0.38, "pbr": 1.69, "per": "-"}, {"date": "20190128", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.48, "fluc_ratio": 0.38, "high_price": 1469, "last_price": 1461.27, "low_price": 1458.67, "month": "01", "start_price": 1461.67, "total_price": 59890378, "volume": 352905, "volume_price": 1484119, "year": "2019", "dividend_ratio": 0.38, "pbr": 1.7, "per": "-"}, {"date": "20190129", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.23, "fluc_ratio": -0.7, "high_price": 1461.08, "last_price": 1451.04, "low_price": 1441.74, "month": "01", "start_price": 1459.76, "total_price": 59429920, "volume": 370877, "volume_price": 1575299, "year": "2019", "dividend_ratio": 0.38, "pbr": 1.68, "per": "-"}, {"date": "20190130", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.09, "fluc_ratio": 0.35, "high_price": 1459.18, "last_price": 1456.13, "low_price": 1453.28, "month": "01", "start_price": 1455.63, "total_price": 59803629, "volume": 354724, "volume_price": 1579638, "year": "2019", "dividend_ratio": 0.38, "pbr": 1.69, "per": "-"}, {"date": "20190131", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.67, "fluc_ratio": 0.05, "high_price": 1467.89, "last_price": 1456.8, "low_price": 1452.98, "month": "01", "start_price": 1465.55, "total_price": 59833411, "volume": 391896, "volume_price": 1420546, "year": "2019", "dividend_ratio": 0.38, "pbr": 1.69, "per": "-"}, {"date": "20190201", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.63, "fluc_ratio": -0.25, "high_price": 1464.51, "last_price": 1453.17, "low_price": 1448.16, "month": "02", "start_price": 1463.71, "total_price": 59704654, "volume": 306993, "volume_price": 1310270, "year": "2019", "dividend_ratio": 0.38, "pbr": 1.69, "per": "-"}, {"date": "20190207", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.3, "fluc_ratio": 1.4, "high_price": 1473.85, "last_price": 1473.47, "low_price": 1453.16, "month": "02", "start_price": 1458.83, "total_price": 60540116, "volume": 368801, "volume_price": 1227762, "year": "2019", "dividend_ratio": 0.37, "pbr": 1.71, "per": "-"}, {"date": "20190208", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.8, "fluc_ratio": 0.33, "high_price": 1478.98, "last_price": 1478.27, "low_price": 1469.46, "month": "02", "start_price": 1470.3, "total_price": 60738638, "volume": 461981, "volume_price": 1374057, "year": "2019", "dividend_ratio": 0.37, "pbr": 1.72, "per": "-"}, {"date": "20190211", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.57, "fluc_ratio": 0.65, "high_price": 1489.58, "last_price": 1487.84, "low_price": 1483.39, "month": "02", "start_price": 1485.12, "total_price": 61135887, "volume": 394358, "volume_price": 1468549, "year": "2019", "dividend_ratio": 0.37, "pbr": 1.73, "per": "-"}, {"date": "20190212", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.85, "fluc_ratio": -0.39, "high_price": 1491.36, "last_price": 1481.99, "low_price": 1478.84, "month": "02", "start_price": 1490.45, "total_price": 60897841, "volume": 343421, "volume_price": 1236925, "year": "2019", "dividend_ratio": 0.37, "pbr": 1.72, "per": "-"}, {"date": "20190213", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.34, "fluc_ratio": 0.97, "high_price": 1498.19, "last_price": 1496.33, "low_price": 1485.78, "month": "02", "start_price": 1490.34, "total_price": 61499789, "volume": 429551, "volume_price": 1374631, "year": "2019", "dividend_ratio": 0.37, "pbr": 1.74, "per": "-"}, {"date": "20190214", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.54, "fluc_ratio": 0.3, "high_price": 1501.43, "last_price": 1500.87, "low_price": 1489.46, "month": "02", "start_price": 1498.7, "total_price": 61727642, "volume": 337101, "volume_price": 1142708, "year": "2019", "dividend_ratio": 0.37, "pbr": 1.75, "per": "-"}, {"date": "20190215", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.34, "fluc_ratio": -0.62, "high_price": 1503.67, "last_price": 1491.53, "low_price": 1484.25, "month": "02", "start_price": 1499.14, "total_price": 61348380, "volume": 395249, "volume_price": 1420634, "year": "2019", "dividend_ratio": 0.37, "pbr": 1.73, "per": "-"}, {"date": "20190218", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.18, "fluc_ratio": 0.95, "high_price": 1507.75, "last_price": 1505.71, "low_price": 1500.24, "month": "02", "start_price": 1500.99, "total_price": 61899206, "volume": 305933, "volume_price": 1102175, "year": "2019", "dividend_ratio": 0.37, "pbr": 1.75, "per": "-"}, {"date": "20190219", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.48, "fluc_ratio": 0.43, "high_price": 1513.59, "last_price": 1512.19, "low_price": 1496.53, "month": "02", "start_price": 1508.48, "total_price": 62279627, "volume": 356479, "volume_price": 1296152, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.76, "per": "-"}, {"date": "20190220", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.37, "fluc_ratio": 0.09, "high_price": 1518.82, "last_price": 1513.56, "low_price": 1510.6, "month": "02", "start_price": 1517.29, "total_price": 62485467, "volume": 339268, "volume_price": 1178788, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.77, "per": "-"}, {"date": "20190221", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.97, "fluc_ratio": -0.26, "high_price": 1520.32, "last_price": 1509.59, "low_price": 1503.41, "month": "02", "start_price": 1518.12, "total_price": 62313636, "volume": 374539, "volume_price": 1368272, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.76, "per": "-"}, {"date": "20190222", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.77, "fluc_ratio": -0.51, "high_price": 1511.51, "last_price": 1501.82, "low_price": 1497.18, "month": "02", "start_price": 1509.4, "total_price": 62041950, "volume": 273675, "volume_price": 1011986, "year": "2019", "dividend_ratio": 0.37, "pbr": 1.76, "per": "-"}, {"date": "20190225", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.31, "fluc_ratio": 1.02, "high_price": 1518.2, "last_price": 1517.13, "low_price": 1508.7, "month": "02", "start_price": 1511.37, "total_price": 63901764, "volume": 275932, "volume_price": 1070858, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.77, "per": "-"}, {"date": "20190226", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.95, "fluc_ratio": -0.39, "high_price": 1523.5, "last_price": 1511.18, "low_price": 1508.07, "month": "02", "start_price": 1521.35, "total_price": 63653555, "volume": 319704, "volume_price": 1087212, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.76, "per": "-"}, {"date": "20190227", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.41, "fluc_ratio": 0.95, "high_price": 1525.81, "last_price": 1525.59, "low_price": 1513.88, "month": "02", "start_price": 1516.01, "total_price": 64272353, "volume": 344559, "volume_price": 1135042, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.78, "per": "-"}, {"date": "20190228", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -56.51, "fluc_ratio": -3.7, "high_price": 1529.96, "last_price": 1469.08, "low_price": 1462.58, "month": "02", "start_price": 1529.44, "total_price": 61906682, "volume": 453441, "volume_price": 1550716, "year": "2019", "dividend_ratio": 0.37, "pbr": 1.72, "per": "-"}, {"date": "20190304", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 38.43, "fluc_ratio": 2.62, "high_price": 1512.2, "last_price": 1507.51, "low_price": 1485.27, "month": "03", "start_price": 1485.27, "total_price": 63529164, "volume": 312271, "volume_price": 1223409, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.76, "per": "-"}, {"date": "20190305", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.87, "fluc_ratio": 0.06, "high_price": 1513.45, "last_price": 1508.38, "low_price": 1497.16, "month": "03", "start_price": 1505.67, "total_price": 64824320, "volume": 390116, "volume_price": 1595180, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.76, "per": "-"}, {"date": "20190306", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.63, "fluc_ratio": -0.04, "high_price": 1513.91, "last_price": 1507.75, "low_price": 1496.29, "month": "03", "start_price": 1513.58, "total_price": 64804613, "volume": 371052, "volume_price": 1508734, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.79, "per": "-"}, {"date": "20190307", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -20.06, "fluc_ratio": -1.33, "high_price": 1515.27, "last_price": 1487.69, "low_price": 1479.34, "month": "03", "start_price": 1507.85, "total_price": 63935138, "volume": 367045, "volume_price": 1283991, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.77, "per": "-"}, {"date": "20190308", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.28, "fluc_ratio": -0.35, "high_price": 1495.84, "last_price": 1482.41, "low_price": 1477.76, "month": "03", "start_price": 1481.65, "total_price": 63711021, "volume": 315163, "volume_price": 1115895, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.76, "per": "-"}, {"date": "20190311", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.49, "fluc_ratio": 0.1, "high_price": 1486.68, "last_price": 1483.9, "low_price": 1458.89, "month": "03", "start_price": 1484.66, "total_price": 63763135, "volume": 312257, "volume_price": 1324532, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.76, "per": "-"}, {"date": "20190312", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.73, "fluc_ratio": 1.6, "high_price": 1507.63, "last_price": 1507.63, "low_price": 1494.93, "month": "03", "start_price": 1494.93, "total_price": 64783179, "volume": 347032, "volume_price": 1311594, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.79, "per": "-"}, {"date": "20190313", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.78, "fluc_ratio": -0.18, "high_price": 1514.87, "last_price": 1504.85, "low_price": 1499.09, "month": "03", "start_price": 1511.44, "total_price": 64669478, "volume": 417244, "volume_price": 1515413, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.79, "per": "-"}, {"date": "20190314", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.57, "fluc_ratio": 0.64, "high_price": 1521.02, "last_price": 1514.42, "low_price": 1511.86, "month": "03", "start_price": 1512.9, "total_price": 65177819, "volume": 317629, "volume_price": 1330579, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.8, "per": "-"}, {"date": "20190315", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -20.44, "fluc_ratio": -1.35, "high_price": 1515.26, "last_price": 1493.98, "low_price": 1481.84, "month": "03", "start_price": 1514.95, "total_price": 64474448, "volume": 380530, "volume_price": 1713885, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.78, "per": "-"}, {"date": "20190318", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.76, "fluc_ratio": 0.79, "high_price": 1506.82, "last_price": 1505.74, "low_price": 1497.53, "month": "03", "start_price": 1501.36, "total_price": 65020951, "volume": 296303, "volume_price": 1219485, "year": "2019", "dividend_ratio": 0.35, "pbr": 1.8, "per": "-"}, {"date": "20190319", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.45, "fluc_ratio": 0.1, "high_price": 1517.71, "last_price": 1507.19, "low_price": 1504.23, "month": "03", "start_price": 1512.95, "total_price": 65200472, "volume": 567925, "volume_price": 1709690, "year": "2019", "dividend_ratio": 0.35, "pbr": 1.8, "per": "-"}, {"date": "20190320", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.2, "fluc_ratio": -0.35, "high_price": 1511.6, "last_price": 1501.99, "low_price": 1487.53, "month": "03", "start_price": 1511.6, "total_price": 64757338, "volume": 407290, "volume_price": 1607896, "year": "2019", "dividend_ratio": 0.35, "pbr": 1.81, "per": "-"}, {"date": "20190321", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.41, "fluc_ratio": -0.69, "high_price": 1511.02, "last_price": 1491.58, "low_price": 1488.91, "month": "03", "start_price": 1506.5, "total_price": 64424552, "volume": 366113, "volume_price": 1736465, "year": "2019", "dividend_ratio": 0.35, "pbr": 1.8, "per": "-"}, {"date": "20190322", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.68, "fluc_ratio": -0.25, "high_price": 1500.53, "last_price": 1487.9, "low_price": 1482.99, "month": "03", "start_price": 1499.59, "total_price": 64294416, "volume": 252484, "volume_price": 1299337, "year": "2019", "dividend_ratio": 0.35, "pbr": 1.8, "per": "-"}, {"date": "20190325", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -31.94, "fluc_ratio": -2.15, "high_price": 1477.65, "last_price": 1455.96, "low_price": 1455.85, "month": "03", "start_price": 1468.06, "total_price": 62917737, "volume": 249989, "volume_price": 1229028, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.77, "per": "-"}, {"date": "20190326", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.39, "fluc_ratio": 1.33, "high_price": 1476.31, "last_price": 1475.35, "low_price": 1460.67, "month": "03", "start_price": 1469.45, "total_price": 63719861, "volume": 246272, "volume_price": 1094158, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.79, "per": "-"}, {"date": "20190327", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.22, "fluc_ratio": -0.76, "high_price": 1481.54, "last_price": 1464.13, "low_price": 1463.99, "month": "03", "start_price": 1481.54, "total_price": 63246113, "volume": 265732, "volume_price": 1075126, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.78, "per": "-"}, {"date": "20190328", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.64, "fluc_ratio": -1.34, "high_price": 1467.18, "last_price": 1444.49, "low_price": 1444.44, "month": "03", "start_price": 1463.23, "total_price": 62346867, "volume": 252059, "volume_price": 1074580, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.75, "per": "-"}, {"date": "20190329", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.02, "fluc_ratio": 0.9, "high_price": 1457.51, "last_price": 1457.51, "low_price": 1425.92, "month": "03", "start_price": 1451.18, "total_price": 62589859, "volume": 261573, "volume_price": 1079900, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.76, "per": "-"}, {"date": "20190401", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16, "fluc_ratio": 1.1, "high_price": 1473.81, "last_price": 1473.51, "low_price": 1459.76, "month": "04", "start_price": 1460.65, "total_price": 63197091, "volume": 252645, "volume_price": 1090234, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.78, "per": "-"}, {"date": "20190402", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.6, "fluc_ratio": 0.31, "high_price": 1480.19, "last_price": 1478.11, "low_price": 1468.73, "month": "04", "start_price": 1480.19, "total_price": 63374927, "volume": 256966, "volume_price": 984933, "year": "2019", "dividend_ratio": 0.36, "pbr": 1.79, "per": "-"}, {"date": "20190403", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 24.32, "fluc_ratio": 1.65, "high_price": 1502.67, "last_price": 1502.43, "low_price": 1483.58, "month": "04", "start_price": 1484.94, "total_price": 64417706, "volume": 291863, "volume_price": 1309370, "year": "2019", "dividend_ratio": 0.35, "pbr": 1.82, "per": "-"}, {"date": "20190404", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.32, "fluc_ratio": 0.82, "high_price": 1514.77, "last_price": 1514.75, "low_price": 1503.27, "month": "04", "start_price": 1507.04, "total_price": 65142909, "volume": 422072, "volume_price": 1468765, "year": "2019", "dividend_ratio": 0.35, "pbr": 1.84, "per": "-"}, {"date": "20190405", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.59, "fluc_ratio": 0.17, "high_price": 1519.73, "last_price": 1517.34, "low_price": 1509.65, "month": "04", "start_price": 1516.03, "total_price": 65255545, "volume": 401865, "volume_price": 1582675, "year": "2019", "dividend_ratio": 0.35, "pbr": 1.84, "per": "-"}, {"date": "20190408", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.07, "fluc_ratio": 0, "high_price": 1526.28, "last_price": 1517.41, "low_price": 1514.93, "month": "04", "start_price": 1525.11, "total_price": 65217093, "volume": 356890, "volume_price": 1679859, "year": "2019", "dividend_ratio": 0.35, "pbr": 1.85, "per": "-"}, {"date": "20190409", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6, "fluc_ratio": 0.4, "high_price": 1525.91, "last_price": 1523.41, "low_price": 1513.12, "month": "04", "start_price": 1520.25, "total_price": 64460939, "volume": 396367, "volume_price": 1687174, "year": "2019", "dividend_ratio": 0.35, "pbr": 1.86, "per": "-"}, {"date": "20190410", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.42, "fluc_ratio": 0.29, "high_price": 1528.47, "last_price": 1527.83, "low_price": 1518.19, "month": "04", "start_price": 1521.74, "total_price": 64586712, "volume": 326816, "volume_price": 1596826, "year": "2019", "dividend_ratio": 0.34, "pbr": 1.86, "per": "-"}, {"date": "20190411", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.96, "fluc_ratio": 0.98, "high_price": 1542.97, "last_price": 1542.79, "low_price": 1533.03, "month": "04", "start_price": 1533.17, "total_price": 65223757, "volume": 309879, "volume_price": 1256077, "year": "2019", "dividend_ratio": 0.34, "pbr": 1.88, "per": "-"}, {"date": "20190412", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.51, "fluc_ratio": 0.16, "high_price": 1550.35, "last_price": 1545.3, "low_price": 1538.39, "month": "04", "start_price": 1542.42, "total_price": 65394267, "volume": 283988, "volume_price": 1413247, "year": "2019", "dividend_ratio": 0.34, "pbr": 1.88, "per": "-"}, {"date": "20190415", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.06, "fluc_ratio": 0.13, "high_price": 1550.76, "last_price": 1547.36, "low_price": 1543.77, "month": "04", "start_price": 1550.76, "total_price": 65489183, "volume": 356353, "volume_price": 1530802, "year": "2019", "dividend_ratio": 0.34, "pbr": 1.89, "per": "-"}, {"date": "20190416", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.55, "fluc_ratio": -0.1, "high_price": 1549.97, "last_price": 1545.81, "low_price": 1529.67, "month": "04", "start_price": 1549.49, "total_price": 65440837, "volume": 431996, "volume_price": 1835327, "year": "2019", "dividend_ratio": 0.34, "pbr": 1.88, "per": "-"}, {"date": "20190417", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.88, "fluc_ratio": 0.45, "high_price": 1555.62, "last_price": 1552.69, "low_price": 1546.69, "month": "04", "start_price": 1550.47, "total_price": 65629111, "volume": 424089, "volume_price": 1719641, "year": "2019", "dividend_ratio": 0.34, "pbr": 1.9, "per": "-"}, {"date": "20190418", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -24.26, "fluc_ratio": -1.56, "high_price": 1557.13, "last_price": 1528.43, "low_price": 1524.62, "month": "04", "start_price": 1556.71, "total_price": 64569036, "volume": 401096, "volume_price": 1777176, "year": "2019", "dividend_ratio": 0.34, "pbr": 1.87, "per": "-"}, {"date": "20190419", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.85, "fluc_ratio": 0.84, "high_price": 1544.04, "last_price": 1541.28, "low_price": 1535.98, "month": "04", "start_price": 1535.98, "total_price": 64966139, "volume": 339024, "volume_price": 1386480, "year": "2019", "dividend_ratio": 0.34, "pbr": 1.89, "per": "-"}, {"date": "20190422", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.49, "fluc_ratio": 0.23, "high_price": 1553.18, "last_price": 1544.77, "low_price": 1539.97, "month": "04", "start_price": 1547.82, "total_price": 65119822, "volume": 359514, "volume_price": 1453466, "year": "2019", "dividend_ratio": 0.34, "pbr": 1.9, "per": "-"}, {"date": "20190423", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.92, "fluc_ratio": -0.25, "high_price": 1550.01, "last_price": 1540.85, "low_price": 1533.9, "month": "04", "start_price": 1547.28, "total_price": 64963070, "volume": 415307, "volume_price": 1510392, "year": "2019", "dividend_ratio": 0.34, "pbr": 1.89, "per": "-"}, {"date": "20190424", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.33, "fluc_ratio": -0.41, "high_price": 1548.65, "last_price": 1534.52, "low_price": 1529.94, "month": "04", "start_price": 1548.65, "total_price": 64701490, "volume": 436543, "volume_price": 1496604, "year": "2019", "dividend_ratio": 0.34, "pbr": 1.88, "per": "-"}, {"date": "20190425", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.72, "fluc_ratio": -1.02, "high_price": 1534.28, "last_price": 1518.8, "low_price": 1518.65, "month": "04", "start_price": 1534.28, "total_price": 64042867, "volume": 536436, "volume_price": 1713159, "year": "2019", "dividend_ratio": 0.35, "pbr": 1.87, "per": "-"}, {"date": "20190426", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.55, "fluc_ratio": -1.42, "high_price": 1519.02, "last_price": 1497.25, "low_price": 1497.07, "month": "04", "start_price": 1515.54, "total_price": 63187100, "volume": 482829, "volume_price": 1584161, "year": "2019", "dividend_ratio": 0.35, "pbr": 1.84, "per": "-"}, {"date": "20190429", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.99, "fluc_ratio": 1.2, "high_price": 1515.56, "last_price": 1515.24, "low_price": 1502.02, "month": "04", "start_price": 1503.67, "total_price": 63850000, "volume": 473047, "volume_price": 1442984, "year": "2019", "dividend_ratio": 0.35, "pbr": 1.86, "per": "-"}, {"date": "20190430", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.9, "fluc_ratio": 0.85, "high_price": 1529.09, "last_price": 1528.14, "low_price": 1514.97, "month": "04", "start_price": 1518.89, "total_price": 64409879, "volume": 273436, "volume_price": 1286676, "year": "2019", "dividend_ratio": 0.34, "pbr": 1.88, "per": "-"}, {"date": "20190502", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.89, "fluc_ratio": 1.17, "high_price": 1546.66, "last_price": 1546.03, "low_price": 1530, "month": "05", "start_price": 1531.48, "total_price": 60533327, "volume": 349111, "volume_price": 1550039, "year": "2019", "dividend_ratio": 0.37, "pbr": 1.81, "per": "-"}, {"date": "20190503", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.07, "fluc_ratio": 0.39, "high_price": 1553.99, "last_price": 1552.1, "low_price": 1545.54, "month": "05", "start_price": 1549.1, "total_price": 60714892, "volume": 321847, "volume_price": 1444697, "year": "2019", "dividend_ratio": 0.37, "pbr": 1.82, "per": "-"}, {"date": "20190507", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.18, "fluc_ratio": -1.17, "high_price": 1542.36, "last_price": 1533.92, "low_price": 1524.32, "month": "05", "start_price": 1530.66, "total_price": 60037791, "volume": 242038, "volume_price": 1080564, "year": "2019", "dividend_ratio": 0.38, "pbr": 1.8, "per": "-"}, {"date": "20190508", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.53, "fluc_ratio": -0.69, "high_price": 1531.47, "last_price": 1523.39, "low_price": 1519.7, "month": "05", "start_price": 1520.44, "total_price": 59629646, "volume": 365350, "volume_price": 1314478, "year": "2019", "dividend_ratio": 0.38, "pbr": 1.78, "per": "-"}, {"date": "20190509", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -42.94, "fluc_ratio": -2.82, "high_price": 1527.43, "last_price": 1480.45, "low_price": 1472.18, "month": "05", "start_price": 1526.64, "total_price": 57957185, "volume": 492046, "volume_price": 1585354, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.73, "per": "-"}, {"date": "20190510", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.96, "fluc_ratio": 0.06, "high_price": 1495.73, "last_price": 1481.41, "low_price": 1457.75, "month": "05", "start_price": 1483.68, "total_price": 57817935, "volume": 449903, "volume_price": 1379491, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.73, "per": "-"}, {"date": "20190513", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.2, "fluc_ratio": -1.5, "high_price": 1488.74, "last_price": 1459.21, "low_price": 1459.16, "month": "05", "start_price": 1483.72, "total_price": 56957040, "volume": 476175, "volume_price": 1898137, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.71, "per": "-"}, {"date": "20190514", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.1, "fluc_ratio": -0.14, "high_price": 1464.94, "last_price": 1457.11, "low_price": 1432.24, "month": "05", "start_price": 1439.09, "total_price": 56879322, "volume": 639988, "volume_price": 2398095, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.71, "per": "-"}, {"date": "20190515", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 42.49, "fluc_ratio": 2.92, "high_price": 1499.86, "last_price": 1499.6, "low_price": 1467.68, "month": "05", "start_price": 1469.15, "total_price": 58484984, "volume": 457087, "volume_price": 1851128, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.76, "per": "-"}, {"date": "20190516", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -24.93, "fluc_ratio": -1.66, "high_price": 1501.81, "last_price": 1474.67, "low_price": 1469.63, "month": "05", "start_price": 1501.55, "total_price": 57539484, "volume": 488453, "volume_price": 1919224, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.73, "per": "-"}, {"date": "20190517", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.18, "fluc_ratio": -0.49, "high_price": 1489.85, "last_price": 1467.49, "low_price": 1464.86, "month": "05", "start_price": 1486.77, "total_price": 57732403, "volume": 363948, "volume_price": 1612529, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.71, "per": "-"}, {"date": "20190520", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -27.2, "fluc_ratio": -1.85, "high_price": 1476.95, "last_price": 1440.29, "low_price": 1439.22, "month": "05", "start_price": 1471.57, "total_price": 56741157, "volume": 383988, "volume_price": 1430108, "year": "2019", "dividend_ratio": 0.43, "pbr": 1.68, "per": "-"}, {"date": "20190521", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.82, "fluc_ratio": 0.68, "high_price": 1455.92, "last_price": 1450.11, "low_price": 1439.08, "month": "05", "start_price": 1440.72, "total_price": 57149156, "volume": 365914, "volume_price": 1414127, "year": "2019", "dividend_ratio": 0.43, "pbr": 1.7, "per": "-"}, {"date": "20190522", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.81, "fluc_ratio": 0.81, "high_price": 1462.85, "last_price": 1461.92, "low_price": 1448.07, "month": "05", "start_price": 1459.77, "total_price": 57597957, "volume": 380142, "volume_price": 1692398, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.71, "per": "-"}, {"date": "20190523", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -24.35, "fluc_ratio": -1.67, "high_price": 1463.49, "last_price": 1437.57, "low_price": 1437.57, "month": "05", "start_price": 1463.47, "total_price": 56765143, "volume": 434839, "volume_price": 1692783, "year": "2019", "dividend_ratio": 0.43, "pbr": 1.68, "per": "-"}, {"date": "20190524", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.58, "fluc_ratio": -1.29, "high_price": 1436.03, "last_price": 1418.99, "low_price": 1409.72, "month": "05", "start_price": 1431.68, "total_price": 56057565, "volume": 375806, "volume_price": 1574165, "year": "2019", "dividend_ratio": 0.44, "pbr": 1.66, "per": "-"}, {"date": "20190527", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.25, "fluc_ratio": 0.16, "high_price": 1435.61, "last_price": 1421.24, "low_price": 1409.75, "month": "05", "start_price": 1422.08, "total_price": 56199209, "volume": 319388, "volume_price": 1435978, "year": "2019", "dividend_ratio": 0.44, "pbr": 1.67, "per": "-"}, {"date": "20190528", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 30.02, "fluc_ratio": 2.11, "high_price": 1451.26, "last_price": 1451.26, "low_price": 1425.53, "month": "05", "start_price": 1425.53, "total_price": 57274427, "volume": 308527, "volume_price": 1492350, "year": "2019", "dividend_ratio": 0.43, "pbr": 1.7, "per": "-"}, {"date": "20190529", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.88, "fluc_ratio": -1.37, "high_price": 1445.76, "last_price": 1431.38, "low_price": 1428.12, "month": "05", "start_price": 1444.63, "total_price": 56535138, "volume": 429810, "volume_price": 1852216, "year": "2019", "dividend_ratio": 0.43, "pbr": 1.68, "per": "-"}, {"date": "20190530", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.55, "fluc_ratio": -0.88, "high_price": 1441.48, "last_price": 1418.83, "low_price": 1412.95, "month": "05", "start_price": 1433.89, "total_price": 56034790, "volume": 292235, "volume_price": 1267990, "year": "2019", "dividend_ratio": 0.44, "pbr": 1.66, "per": "-"}, {"date": "20190531", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.5, "fluc_ratio": 1.09, "high_price": 1438.75, "last_price": 1434.33, "low_price": 1417.4, "month": "05", "start_price": 1418.85, "total_price": 57412419, "volume": 282365, "volume_price": 1323772, "year": "2019", "dividend_ratio": 0.43, "pbr": 1.68, "per": "-"}, {"date": "20190603", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.06, "fluc_ratio": -0.14, "high_price": 1435.85, "last_price": 1432.27, "low_price": 1424.25, "month": "06", "start_price": 1428.87, "total_price": 57330994, "volume": 294649, "volume_price": 1389851, "year": "2019", "dividend_ratio": 0.43, "pbr": 1.66, "per": "-"}, {"date": "20190604", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.93, "fluc_ratio": 0.76, "high_price": 1443.75, "last_price": 1443.2, "low_price": 1433.92, "month": "06", "start_price": 1434.44, "total_price": 57780042, "volume": 289075, "volume_price": 1447861, "year": "2019", "dividend_ratio": 0.43, "pbr": 1.67, "per": "-"}, {"date": "20190605", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.61, "fluc_ratio": 0.74, "high_price": 1458.86, "last_price": 1453.81, "low_price": 1450.56, "month": "06", "start_price": 1455.4, "total_price": 58220355, "volume": 264880, "volume_price": 1163884, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.69, "per": "-"}, {"date": "20190607", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 24.8, "fluc_ratio": 1.71, "high_price": 1478.66, "last_price": 1478.61, "low_price": 1458.52, "month": "06", "start_price": 1462.14, "total_price": 59219050, "volume": 295531, "volume_price": 1164672, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.71, "per": "-"}, {"date": "20190610", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.15, "fluc_ratio": 0.75, "high_price": 1489.76, "last_price": 1489.76, "low_price": 1479.2, "month": "06", "start_price": 1488.96, "total_price": 59961574, "volume": 332860, "volume_price": 1410273, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.73, "per": "-"}, {"date": "20190611", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.89, "fluc_ratio": 0.8, "high_price": 1501.83, "last_price": 1501.65, "low_price": 1488.88, "month": "06", "start_price": 1495.83, "total_price": 60441416, "volume": 427392, "volume_price": 1533902, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.74, "per": "-"}, {"date": "20190612", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.15, "fluc_ratio": -0.41, "high_price": 1503.97, "last_price": 1495.5, "low_price": 1491.11, "month": "06", "start_price": 1503.04, "total_price": 60206055, "volume": 367193, "volume_price": 1344046, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.73, "per": "-"}, {"date": "20190613", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.07, "fluc_ratio": 0.74, "high_price": 1512.73, "last_price": 1506.57, "low_price": 1494.01, "month": "06", "start_price": 1497.33, "total_price": 60669156, "volume": 353810, "volume_price": 1555952, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.74, "per": "-"}, {"date": "20190614", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.08, "fluc_ratio": -0.47, "high_price": 1516.44, "last_price": 1499.49, "low_price": 1495.45, "month": "06", "start_price": 1516.44, "total_price": 60398103, "volume": 352616, "volume_price": 1604073, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.73, "per": "-"}, {"date": "20190617", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.95, "fluc_ratio": 0.13, "high_price": 1507.7, "last_price": 1501.44, "low_price": 1492.55, "month": "06", "start_price": 1502.83, "total_price": 60484710, "volume": 349649, "volume_price": 1334679, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.74, "per": "-"}, {"date": "20190618", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.27, "fluc_ratio": -1.02, "high_price": 1507.91, "last_price": 1486.17, "low_price": 1481.99, "month": "06", "start_price": 1505.17, "total_price": 59890655, "volume": 486629, "volume_price": 1760463, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.72, "per": "-"}, {"date": "20190619", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.06, "fluc_ratio": 0, "high_price": 1498.41, "last_price": 1486.11, "low_price": 1481.29, "month": "06", "start_price": 1497.47, "total_price": 59890999, "volume": 338831, "volume_price": 1363485, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.72, "per": "-"}, {"date": "20190620", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.94, "fluc_ratio": 1.27, "high_price": 1505.28, "last_price": 1505.05, "low_price": 1484.07, "month": "06", "start_price": 1489.19, "total_price": 60654523, "volume": 571062, "volume_price": 1378046, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.74, "per": "-"}, {"date": "20190621", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.81, "fluc_ratio": -0.45, "high_price": 1510.74, "last_price": 1498.24, "low_price": 1497.66, "month": "06", "start_price": 1509.57, "total_price": 60395239, "volume": 534344, "volume_price": 1251626, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.74, "per": "-"}, {"date": "20190624", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.66, "fluc_ratio": -0.44, "high_price": 1504.91, "last_price": 1491.58, "low_price": 1489.14, "month": "06", "start_price": 1503.79, "total_price": 60300188, "volume": 462328, "volume_price": 1243607, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.73, "per": "-"}, {"date": "20190625", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.86, "fluc_ratio": -0.93, "high_price": 1496.81, "last_price": 1477.72, "low_price": 1467.09, "month": "06", "start_price": 1494.08, "total_price": 59764099, "volume": 434721, "volume_price": 1450537, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.72, "per": "-"}, {"date": "20190626", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.94, "fluc_ratio": -0.2, "high_price": 1485.73, "last_price": 1474.78, "low_price": 1471.16, "month": "06", "start_price": 1477.18, "total_price": 59697275, "volume": 433783, "volume_price": 1987280, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.71, "per": "-"}, {"date": "20190627", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -49.85, "fluc_ratio": -3.38, "high_price": 1480.23, "last_price": 1424.93, "low_price": 1418.78, "month": "06", "start_price": 1480.23, "total_price": 57691638, "volume": 402389, "volume_price": 1964827, "year": "2019", "dividend_ratio": 0.43, "pbr": 1.65, "per": "-"}, {"date": "20190628", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -29.76, "fluc_ratio": -2.09, "high_price": 1432.13, "last_price": 1395.17, "low_price": 1391.86, "month": "06", "start_price": 1428.72, "total_price": 56480948, "volume": 368808, "volume_price": 1572851, "year": "2019", "dividend_ratio": 0.44, "pbr": 1.62, "per": "-"}, {"date": "20190701", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.67, "fluc_ratio": 0.69, "high_price": 1406.4, "last_price": 1404.84, "low_price": 1394.72, "month": "07", "start_price": 1401.45, "total_price": 57089940, "volume": 354005, "volume_price": 2417402, "year": "2019", "dividend_ratio": 0.44, "pbr": 1.63, "per": "-"}, {"date": "20190702", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.59, "fluc_ratio": 0.18, "high_price": 1413.82, "last_price": 1407.43, "low_price": 1400.09, "month": "07", "start_price": 1407.89, "total_price": 57213673, "volume": 264311, "volume_price": 1315289, "year": "2019", "dividend_ratio": 0.44, "pbr": 1.64, "per": "-"}, {"date": "20190703", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.47, "fluc_ratio": -0.46, "high_price": 1408.38, "last_price": 1400.96, "low_price": 1392.93, "month": "07", "start_price": 1408.06, "total_price": 55772297, "volume": 263221, "volume_price": 1156184, "year": "2019", "dividend_ratio": 0.45, "pbr": 1.62, "per": "-"}, {"date": "20190704", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.86, "fluc_ratio": -0.28, "high_price": 1403.45, "last_price": 1397.1, "low_price": 1380.83, "month": "07", "start_price": 1399.75, "total_price": 55907782, "volume": 330100, "volume_price": 1300390, "year": "2019", "dividend_ratio": 0.45, "pbr": 1.61, "per": "-"}, {"date": "20190705", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.68, "fluc_ratio": 0.69, "high_price": 1407.36, "last_price": 1406.78, "low_price": 1392.67, "month": "07", "start_price": 1401.39, "total_price": 56304986, "volume": 342535, "volume_price": 1630564, "year": "2019", "dividend_ratio": 0.44, "pbr": 1.63, "per": "-"}, {"date": "20190708", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -48.43, "fluc_ratio": -3.44, "high_price": 1403.75, "last_price": 1358.35, "low_price": 1357.93, "month": "07", "start_price": 1403.75, "total_price": 54372220, "volume": 346773, "volume_price": 1441953, "year": "2019", "dividend_ratio": 0.46, "pbr": 1.57, "per": "-"}, {"date": "20190709", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.48, "fluc_ratio": -1.43, "high_price": 1372.73, "last_price": 1338.87, "low_price": 1337.64, "month": "07", "start_price": 1362.4, "total_price": 53516809, "volume": 465467, "volume_price": 1580243, "year": "2019", "dividend_ratio": 0.47, "pbr": 1.55, "per": "-"}, {"date": "20190710", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.82, "fluc_ratio": 1.56, "high_price": 1364.74, "last_price": 1359.69, "low_price": 1344.71, "month": "07", "start_price": 1344.71, "total_price": 54356913, "volume": 420185, "volume_price": 1435500, "year": "2019", "dividend_ratio": 0.46, "pbr": 1.57, "per": "-"}, {"date": "20190711", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.35, "fluc_ratio": 1.28, "high_price": 1377.04, "last_price": 1377.04, "low_price": 1360.2, "month": "07", "start_price": 1364.41, "total_price": 55196708, "volume": 485648, "volume_price": 2022856, "year": "2019", "dividend_ratio": 0.45, "pbr": 1.59, "per": "-"}, {"date": "20190712", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.09, "fluc_ratio": 0.59, "high_price": 1385.6, "last_price": 1385.13, "low_price": 1372.25, "month": "07", "start_price": 1380.3, "total_price": 56025136, "volume": 382485, "volume_price": 1685990, "year": "2019", "dividend_ratio": 0.45, "pbr": 1.6, "per": "-"}, {"date": "20190715", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.09, "fluc_ratio": -1.59, "high_price": 1389.51, "last_price": 1363.04, "low_price": 1359.5, "month": "07", "start_price": 1389.47, "total_price": 55137754, "volume": 322596, "volume_price": 1403161, "year": "2019", "dividend_ratio": 0.45, "pbr": 1.59, "per": "-"}, {"date": "20190716", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.89, "fluc_ratio": -0.51, "high_price": 1366.91, "last_price": 1356.15, "low_price": 1350.63, "month": "07", "start_price": 1363.92, "total_price": 54860256, "volume": 396154, "volume_price": 1506175, "year": "2019", "dividend_ratio": 0.45, "pbr": 1.58, "per": "-"}, {"date": "20190717", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.51, "fluc_ratio": -1.59, "high_price": 1353.64, "last_price": 1334.64, "low_price": 1326.38, "month": "07", "start_price": 1353.34, "total_price": 53885491, "volume": 385811, "volume_price": 1369231, "year": "2019", "dividend_ratio": 0.46, "pbr": 1.56, "per": "-"}, {"date": "20190718", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.02, "fluc_ratio": 0, "high_price": 1343.53, "last_price": 1334.62, "low_price": 1324.25, "month": "07", "start_price": 1332.17, "total_price": 53874425, "volume": 284590, "volume_price": 1170640, "year": "2019", "dividend_ratio": 0.46, "pbr": 1.56, "per": "-"}, {"date": "20190719", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.61, "fluc_ratio": 1.32, "high_price": 1352.23, "last_price": 1352.23, "low_price": 1340.98, "month": "07", "start_price": 1340.98, "total_price": 54705814, "volume": 315009, "volume_price": 1388574, "year": "2019", "dividend_ratio": 0.46, "pbr": 1.58, "per": "-"}, {"date": "20190722", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.05, "fluc_ratio": 0, "high_price": 1353.24, "last_price": 1352.18, "low_price": 1346.43, "month": "07", "start_price": 1352.22, "total_price": 54681440, "volume": 221060, "volume_price": 1001849, "year": "2019", "dividend_ratio": 0.46, "pbr": 1.59, "per": "-"}, {"date": "20190723", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.74, "fluc_ratio": -0.65, "high_price": 1359.21, "last_price": 1343.44, "low_price": 1337.67, "month": "07", "start_price": 1352.98, "total_price": 54368239, "volume": 493799, "volume_price": 1856252, "year": "2019", "dividend_ratio": 0.46, "pbr": 1.57, "per": "-"}, {"date": "20190724", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.68, "fluc_ratio": -1.09, "high_price": 1353.15, "last_price": 1328.76, "low_price": 1326.01, "month": "07", "start_price": 1349.01, "total_price": 53865907, "volume": 568513, "volume_price": 2328771, "year": "2019", "dividend_ratio": 0.46, "pbr": 1.56, "per": "-"}, {"date": "20190725", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.28, "fluc_ratio": -0.92, "high_price": 1332.58, "last_price": 1316.48, "low_price": 1304.18, "month": "07", "start_price": 1329.9, "total_price": 53371682, "volume": 537723, "volume_price": 1796672, "year": "2019", "dividend_ratio": 0.47, "pbr": 1.55, "per": "-"}, {"date": "20190726", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19, "fluc_ratio": -1.44, "high_price": 1316.32, "last_price": 1297.48, "low_price": 1288.45, "month": "07", "start_price": 1313.47, "total_price": 52604654, "volume": 486645, "volume_price": 1478802, "year": "2019", "dividend_ratio": 0.47, "pbr": 1.52, "per": "-"}, {"date": "20190729", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -59.71, "fluc_ratio": -4.6, "high_price": 1296.93, "last_price": 1237.77, "low_price": 1237.77, "month": "07", "start_price": 1295.66, "total_price": 50187887, "volume": 390080, "volume_price": 1414972, "year": "2019", "dividend_ratio": 0.5, "pbr": 1.46, "per": "-"}, {"date": "20190730", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.47, "fluc_ratio": 0.68, "high_price": 1261.03, "last_price": 1246.24, "low_price": 1235.79, "month": "07", "start_price": 1235.79, "total_price": 50316424, "volume": 314097, "volume_price": 1214912, "year": "2019", "dividend_ratio": 0.49, "pbr": 1.47, "per": "-"}, {"date": "20190731", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.21, "fluc_ratio": 1.38, "high_price": 1263.94, "last_price": 1263.45, "low_price": 1216.11, "month": "07", "start_price": 1248.11, "total_price": 51021210, "volume": 347524, "volume_price": 1478041, "year": "2019", "dividend_ratio": 0.49, "pbr": 1.49, "per": "-"}, {"date": "20190801", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.65, "fluc_ratio": -1.16, "high_price": 1276.56, "last_price": 1248.8, "low_price": 1248.32, "month": "08", "start_price": 1263.46, "total_price": 50516675, "volume": 357588, "volume_price": 1627863, "year": "2019", "dividend_ratio": 0.49, "pbr": 1.47, "per": "-"}, {"date": "20190802", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.16, "fluc_ratio": -0.09, "high_price": 1256.35, "last_price": 1247.64, "low_price": 1222.28, "month": "08", "start_price": 1225.3, "total_price": 50787959, "volume": 261494, "volume_price": 1248853, "year": "2019", "dividend_ratio": 0.49, "pbr": 1.47, "per": "-"}, {"date": "20190805", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -90.66, "fluc_ratio": -7.27, "high_price": 1246.98, "last_price": 1156.98, "low_price": 1156.89, "month": "08", "start_price": 1244.66, "total_price": 47306536, "volume": 391758, "volume_price": 1729014, "year": "2019", "dividend_ratio": 0.53, "pbr": 1.37, "per": "-"}, {"date": "20190806", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -39.74, "fluc_ratio": -3.43, "high_price": 1170.71, "last_price": 1117.24, "low_price": 1084.91, "month": "08", "start_price": 1122.97, "total_price": 45701681, "volume": 383632, "volume_price": 1573890, "year": "2019", "dividend_ratio": 0.54, "pbr": 1.33, "per": "-"}, {"date": "20190807", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 27.9, "fluc_ratio": 2.5, "high_price": 1150.93, "last_price": 1145.14, "low_price": 1124.12, "month": "08", "start_price": 1137.71, "total_price": 46849982, "volume": 382945, "volume_price": 1398283, "year": "2019", "dividend_ratio": 0.53, "pbr": 1.36, "per": "-"}, {"date": "20190808", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 42.77, "fluc_ratio": 3.73, "high_price": 1187.91, "last_price": 1187.91, "low_price": 1158.02, "month": "08", "start_price": 1158.69, "total_price": 48594541, "volume": 427069, "volume_price": 1263534, "year": "2019", "dividend_ratio": 0.51, "pbr": 1.41, "per": "-"}, {"date": "20190809", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.81, "fluc_ratio": 1.5, "high_price": 1206.43, "last_price": 1205.72, "low_price": 1193.03, "month": "08", "start_price": 1198.68, "total_price": 49287502, "volume": 343563, "volume_price": 1390657, "year": "2019", "dividend_ratio": 0.5, "pbr": 1.44, "per": "-"}, {"date": "20190812", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.79, "fluc_ratio": 0.73, "high_price": 1215.83, "last_price": 1214.51, "low_price": 1197.13, "month": "08", "start_price": 1207.94, "total_price": 49658816, "volume": 312565, "volume_price": 1152910, "year": "2019", "dividend_ratio": 0.5, "pbr": 1.45, "per": "-"}, {"date": "20190813", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.54, "fluc_ratio": -0.37, "high_price": 1216.66, "last_price": 1209.97, "low_price": 1203.07, "month": "08", "start_price": 1204.93, "total_price": 49527096, "volume": 320618, "volume_price": 1193412, "year": "2019", "dividend_ratio": 0.5, "pbr": 1.44, "per": "-"}, {"date": "20190814", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.23, "fluc_ratio": 0.93, "high_price": 1226.64, "last_price": 1221.2, "low_price": 1218.82, "month": "08", "start_price": 1225.85, "total_price": 50044833, "volume": 337487, "volume_price": 1393469, "year": "2019", "dividend_ratio": 0.5, "pbr": 1.46, "per": "-"}, {"date": "20190816", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.65, "fluc_ratio": -1.28, "high_price": 1213.11, "last_price": 1205.55, "low_price": 1201.06, "month": "08", "start_price": 1205.93, "total_price": 49102681, "volume": 269937, "volume_price": 1228435, "year": "2019", "dividend_ratio": 0.51, "pbr": 1.45, "per": "-"}, {"date": "20190819", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.88, "fluc_ratio": 0.65, "high_price": 1219.61, "last_price": 1213.43, "low_price": 1207.77, "month": "08", "start_price": 1216.63, "total_price": 49440276, "volume": 326677, "volume_price": 1119379, "year": "2019", "dividend_ratio": 0.5, "pbr": 1.46, "per": "-"}, {"date": "20190820", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.6, "fluc_ratio": 1.7, "high_price": 1234.99, "last_price": 1234.03, "low_price": 1213.74, "month": "08", "start_price": 1218.58, "total_price": 50366596, "volume": 436471, "volume_price": 1114053, "year": "2019", "dividend_ratio": 0.49, "pbr": 1.48, "per": "-"}, {"date": "20190821", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.53, "fluc_ratio": 1.42, "high_price": 1251.84, "last_price": 1251.56, "low_price": 1230.79, "month": "08", "start_price": 1231.93, "total_price": 51071188, "volume": 412934, "volume_price": 1230783, "year": "2019", "dividend_ratio": 0.49, "pbr": 1.5, "per": "-"}, {"date": "20190822", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.68, "fluc_ratio": 0.37, "high_price": 1259.96, "last_price": 1256.24, "low_price": 1249.85, "month": "08", "start_price": 1257.94, "total_price": 51455248, "volume": 394174, "volume_price": 1552363, "year": "2019", "dividend_ratio": 0.48, "pbr": 1.51, "per": "-"}, {"date": "20190823", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.23, "fluc_ratio": -0.5, "high_price": 1260.49, "last_price": 1250.01, "low_price": 1244.3, "month": "08", "start_price": 1244.85, "total_price": 51252033, "volume": 301647, "volume_price": 1307809, "year": "2019", "dividend_ratio": 0.49, "pbr": 1.5, "per": "-"}, {"date": "20190826", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -46.1, "fluc_ratio": -3.69, "high_price": 1230.98, "last_price": 1203.91, "low_price": 1200.89, "month": "08", "start_price": 1220.43, "total_price": 49387232, "volume": 303150, "volume_price": 1250214, "year": "2019", "dividend_ratio": 0.5, "pbr": 1.45, "per": "-"}, {"date": "20190827", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.44, "fluc_ratio": 0.95, "high_price": 1227.42, "last_price": 1215.35, "low_price": 1211.75, "month": "08", "start_price": 1221.81, "total_price": 49858628, "volume": 278980, "volume_price": 1043299, "year": "2019", "dividend_ratio": 0.5, "pbr": 1.46, "per": "-"}, {"date": "20190828", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.43, "fluc_ratio": 1.43, "high_price": 1232.83, "last_price": 1232.78, "low_price": 1218.7, "month": "08", "start_price": 1220.04, "total_price": 50692141, "volume": 337813, "volume_price": 1392390, "year": "2019", "dividend_ratio": 0.49, "pbr": 1.49, "per": "-"}, {"date": "20190829", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.35, "fluc_ratio": -0.68, "high_price": 1238.15, "last_price": 1224.43, "low_price": 1218.03, "month": "08", "start_price": 1237.72, "total_price": 50416475, "volume": 303515, "volume_price": 1112310, "year": "2019", "dividend_ratio": 0.49, "pbr": 1.48, "per": "-"}, {"date": "20190830", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 25.83, "fluc_ratio": 2.11, "high_price": 1251.16, "last_price": 1250.26, "low_price": 1237.04, "month": "08", "start_price": 1238.03, "total_price": 51434325, "volume": 319986, "volume_price": 1289272, "year": "2019", "dividend_ratio": 0.48, "pbr": 1.51, "per": "-"}, {"date": "20190902", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 27.29, "fluc_ratio": 2.18, "high_price": 1277.66, "last_price": 1277.55, "low_price": 1250.71, "month": "09", "start_price": 1250.95, "total_price": 52556262, "volume": 254798, "volume_price": 1117459, "year": "2019", "dividend_ratio": 0.47, "pbr": 1.54, "per": "-"}, {"date": "20190903", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.96, "fluc_ratio": 0.31, "high_price": 1286.44, "last_price": 1281.51, "low_price": 1277.4, "month": "09", "start_price": 1280.66, "total_price": 52718827, "volume": 374242, "volume_price": 1282410, "year": "2019", "dividend_ratio": 0.47, "pbr": 1.55, "per": "-"}, {"date": "20190904", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.71, "fluc_ratio": 1.38, "high_price": 1299.22, "last_price": 1299.22, "low_price": 1281.77, "month": "09", "start_price": 1283.11, "total_price": 53483018, "volume": 421332, "volume_price": 1571935, "year": "2019", "dividend_ratio": 0.47, "pbr": 1.54, "per": "-"}, {"date": "20190905", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.33, "fluc_ratio": 0.26, "high_price": 1308.81, "last_price": 1302.55, "low_price": 1300, "month": "09", "start_price": 1306.74, "total_price": 53626101, "volume": 468168, "volume_price": 2021198, "year": "2019", "dividend_ratio": 0.46, "pbr": 1.55, "per": "-"}, {"date": "20190906", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.87, "fluc_ratio": 0.37, "high_price": 1311.65, "last_price": 1307.42, "low_price": 1301.73, "month": "09", "start_price": 1311.65, "total_price": 53913343, "volume": 481935, "volume_price": 2046155, "year": "2019", "dividend_ratio": 0.46, "pbr": 1.55, "per": "-"}, {"date": "20190909", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.3, "fluc_ratio": -1.32, "high_price": 1312.78, "last_price": 1290.12, "low_price": 1288.78, "month": "09", "start_price": 1312.78, "total_price": 53229244, "volume": 335446, "volume_price": 1366261, "year": "2019", "dividend_ratio": 0.47, "pbr": 1.54, "per": "-"}, {"date": "20190910", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.19, "fluc_ratio": -0.71, "high_price": 1296.38, "last_price": 1280.93, "low_price": 1279.24, "month": "09", "start_price": 1293.77, "total_price": 52852071, "volume": 345075, "volume_price": 1234654, "year": "2019", "dividend_ratio": 0.47, "pbr": 1.53, "per": "-"}, {"date": "20190911", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.99, "fluc_ratio": 1.17, "high_price": 1299.22, "last_price": 1295.92, "low_price": 1282.38, "month": "09", "start_price": 1283.24, "total_price": 53481917, "volume": 307215, "volume_price": 1193013, "year": "2019", "dividend_ratio": 0.46, "pbr": 1.54, "per": "-"}, {"date": "20190916", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.19, "fluc_ratio": 1.4, "high_price": 1314.11, "last_price": 1314.11, "low_price": 1296.67, "month": "09", "start_price": 1303.05, "total_price": 54161692, "volume": 272770, "volume_price": 1082012, "year": "2019", "dividend_ratio": 0.46, "pbr": 1.56, "per": "-"}, {"date": "20190917", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.39, "fluc_ratio": 0.94, "high_price": 1328.29, "last_price": 1326.5, "low_price": 1307.05, "month": "09", "start_price": 1309.17, "total_price": 54672450, "volume": 356367, "volume_price": 1469168, "year": "2019", "dividend_ratio": 0.45, "pbr": 1.58, "per": "-"}, {"date": "20190918", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.72, "fluc_ratio": 0.21, "high_price": 1334.84, "last_price": 1329.22, "low_price": 1325.47, "month": "09", "start_price": 1327.47, "total_price": 54801320, "volume": 410150, "volume_price": 1662913, "year": "2019", "dividend_ratio": 0.45, "pbr": 1.58, "per": "-"}, {"date": "20190919", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.78, "fluc_ratio": 0.21, "high_price": 1338.86, "last_price": 1332, "low_price": 1326.5, "month": "09", "start_price": 1330.39, "total_price": 54919532, "volume": 401265, "volume_price": 1592640, "year": "2019", "dividend_ratio": 0.45, "pbr": 1.58, "per": "-"}, {"date": "20190920", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.71, "fluc_ratio": 0.73, "high_price": 1344.23, "last_price": 1341.71, "low_price": 1335.99, "month": "09", "start_price": 1336.55, "total_price": 55333302, "volume": 385611, "volume_price": 1769529, "year": "2019", "dividend_ratio": 0.45, "pbr": 1.6, "per": "-"}, {"date": "20190923", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.06, "fluc_ratio": -0.15, "high_price": 1342.29, "last_price": 1339.65, "low_price": 1333.3, "month": "09", "start_price": 1341.78, "total_price": 55298372, "volume": 338752, "volume_price": 1337666, "year": "2019", "dividend_ratio": 0.45, "pbr": 1.59, "per": "-"}, {"date": "20190924", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1, "fluc_ratio": 0.07, "high_price": 1347.65, "last_price": 1340.65, "low_price": 1333.95, "month": "09", "start_price": 1334.52, "total_price": 55350959, "volume": 333565, "volume_price": 1307895, "year": "2019", "dividend_ratio": 0.45, "pbr": 1.6, "per": "-"}, {"date": "20190925", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -34.06, "fluc_ratio": -2.54, "high_price": 1340.8, "last_price": 1306.59, "low_price": 1305.1, "month": "09", "start_price": 1338.67, "total_price": 53820239, "volume": 413160, "volume_price": 1425579, "year": "2019", "dividend_ratio": 0.46, "pbr": 1.55, "per": "-"}, {"date": "20190926", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.95, "fluc_ratio": 0.3, "high_price": 1327.27, "last_price": 1310.54, "low_price": 1298.47, "month": "09", "start_price": 1317.29, "total_price": 53990442, "volume": 420917, "volume_price": 1689060, "year": "2019", "dividend_ratio": 0.46, "pbr": 1.56, "per": "-"}, {"date": "20190927", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.96, "fluc_ratio": -0.23, "high_price": 1311.65, "last_price": 1307.58, "low_price": 1301.65, "month": "09", "start_price": 1311.48, "total_price": 53860415, "volume": 323911, "volume_price": 1314721, "year": "2019", "dividend_ratio": 0.46, "pbr": 1.55, "per": "-"}, {"date": "20190930", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.18, "fluc_ratio": -0.01, "high_price": 1320.06, "last_price": 1307.4, "low_price": 1290.27, "month": "09", "start_price": 1304.59, "total_price": 53846137, "volume": 359818, "volume_price": 1501558, "year": "2019", "dividend_ratio": 0.46, "pbr": 1.56, "per": "-"}, {"date": "20191001", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.09, "fluc_ratio": 1.77, "high_price": 1330.58, "last_price": 1330.49, "low_price": 1309.35, "month": "10", "start_price": 1310.19, "total_price": 54827503, "volume": 420199, "volume_price": 1982404, "year": "2019", "dividend_ratio": 0.45, "pbr": 1.59, "per": "-"}, {"date": "20191002", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.3, "fluc_ratio": -0.7, "high_price": 1329.74, "last_price": 1321.19, "low_price": 1317.49, "month": "10", "start_price": 1320.85, "total_price": 54438116, "volume": 435080, "volume_price": 1444936, "year": "2019", "dividend_ratio": 0.45, "pbr": 1.57, "per": "-"}, {"date": "20191004", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.82, "fluc_ratio": 0.74, "high_price": 1339.94, "last_price": 1331.01, "low_price": 1319.94, "month": "10", "start_price": 1319.94, "total_price": 54855080, "volume": 303874, "volume_price": 1498941, "year": "2019", "dividend_ratio": 0.45, "pbr": 1.59, "per": "-"}, {"date": "20191007", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.71, "fluc_ratio": 1.78, "high_price": 1357.78, "last_price": 1354.72, "low_price": 1335.21, "month": "10", "start_price": 1341, "total_price": 55847375, "volume": 312600, "volume_price": 1796793, "year": "2019", "dividend_ratio": 0.44, "pbr": 1.61, "per": "-"}, {"date": "20191008", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.51, "fluc_ratio": 0.92, "high_price": 1372.81, "last_price": 1367.23, "low_price": 1346.16, "month": "10", "start_price": 1362.72, "total_price": 56361754, "volume": 321775, "volume_price": 1843109, "year": "2019", "dividend_ratio": 0.44, "pbr": 1.63, "per": "-"}, {"date": "20191010", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.36, "fluc_ratio": 0.39, "high_price": 1377.66, "last_price": 1372.59, "low_price": 1360.08, "month": "10", "start_price": 1373.99, "total_price": 56585180, "volume": 241673, "volume_price": 1160541, "year": "2019", "dividend_ratio": 0.44, "pbr": 1.64, "per": "-"}, {"date": "20191011", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2, "fluc_ratio": -0.15, "high_price": 1384.18, "last_price": 1370.59, "low_price": 1370.32, "month": "10", "start_price": 1384.01, "total_price": 56497752, "volume": 342100, "volume_price": 1832467, "year": "2019", "dividend_ratio": 0.44, "pbr": 1.63, "per": "-"}, {"date": "20191014", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.63, "fluc_ratio": 1.43, "high_price": 1399.02, "last_price": 1390.22, "low_price": 1379.46, "month": "10", "start_price": 1380.47, "total_price": 57533403, "volume": 317108, "volume_price": 1723465, "year": "2019", "dividend_ratio": 0.43, "pbr": 1.66, "per": "-"}, {"date": "20191015", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.83, "fluc_ratio": 0.71, "high_price": 1401.21, "last_price": 1400.05, "low_price": 1387.34, "month": "10", "start_price": 1388.88, "total_price": 57965864, "volume": 400176, "volume_price": 1546662, "year": "2019", "dividend_ratio": 0.43, "pbr": 1.68, "per": "-"}, {"date": "20191016", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.15, "fluc_ratio": 1.37, "high_price": 1421.78, "last_price": 1419.2, "low_price": 1410.37, "month": "10", "start_price": 1411.92, "total_price": 58765798, "volume": 452583, "volume_price": 2005119, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.7, "per": "-"}, {"date": "20191017", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.44, "fluc_ratio": 0.45, "high_price": 1431.85, "last_price": 1425.64, "low_price": 1419.25, "month": "10", "start_price": 1422.65, "total_price": 59041257, "volume": 592538, "volume_price": 2487538, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.71, "per": "-"}, {"date": "20191018", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.04, "fluc_ratio": 0, "high_price": 1432.55, "last_price": 1425.68, "low_price": 1419.13, "month": "10", "start_price": 1432.03, "total_price": 59057196, "volume": 468200, "volume_price": 2218047, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.71, "per": "-"}, {"date": "20191021", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 37.01, "fluc_ratio": 2.6, "high_price": 1462.79, "last_price": 1462.69, "low_price": 1427.2, "month": "10", "start_price": 1431.03, "total_price": 60598216, "volume": 381299, "volume_price": 2282889, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.75, "per": "-"}, {"date": "20191022", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.46, "fluc_ratio": 1.13, "high_price": 1508.39, "last_price": 1479.15, "low_price": 1464.7, "month": "10", "start_price": 1481.52, "total_price": 61384938, "volume": 469545, "volume_price": 2935768, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.77, "per": "-"}, {"date": "20191023", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.87, "fluc_ratio": 0.46, "high_price": 1490.86, "last_price": 1486.02, "low_price": 1478.22, "month": "10", "start_price": 1481.31, "total_price": 61685073, "volume": 411093, "volume_price": 2025299, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.78, "per": "-"}, {"date": "20191024", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.11, "fluc_ratio": 0.48, "high_price": 1523.27, "last_price": 1493.13, "low_price": 1441.84, "month": "10", "start_price": 1489.5, "total_price": 61984313, "volume": 519888, "volume_price": 3418136, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.79, "per": "-"}, {"date": "20191025", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -43.07, "fluc_ratio": -2.88, "high_price": 1496.24, "last_price": 1450.06, "low_price": 1444.98, "month": "10", "start_price": 1476.69, "total_price": 60284675, "volume": 482973, "volume_price": 3430213, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.74, "per": "-"}, {"date": "20191028", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.42, "fluc_ratio": -1.48, "high_price": 1456.07, "last_price": 1428.64, "low_price": 1425.17, "month": "10", "start_price": 1455.44, "total_price": 59406639, "volume": 418380, "volume_price": 3020190, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.72, "per": "-"}, {"date": "20191029", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 36.48, "fluc_ratio": 2.55, "high_price": 1470.32, "last_price": 1465.12, "low_price": 1425.23, "month": "10", "start_price": 1439.25, "total_price": 60933528, "volume": 422757, "volume_price": 3102288, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.76, "per": "-"}, {"date": "20191030", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.3, "fluc_ratio": 0.36, "high_price": 1487.53, "last_price": 1470.42, "low_price": 1468.24, "month": "10", "start_price": 1476.63, "total_price": 61169296, "volume": 432309, "volume_price": 2870381, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.77, "per": "-"}, {"date": "20191031", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.83, "fluc_ratio": 0.6, "high_price": 1485.24, "last_price": 1479.25, "low_price": 1464.31, "month": "10", "start_price": 1480.4, "total_price": 61604255, "volume": 459295, "volume_price": 2577781, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.78, "per": "-"}, {"date": "20191101", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.95, "fluc_ratio": 0.94, "high_price": 1493.73, "last_price": 1493.2, "low_price": 1474.48, "month": "11", "start_price": 1481.84, "total_price": 62201205, "volume": 393208, "volume_price": 2210150, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.8, "per": "-"}, {"date": "20191104", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.1, "fluc_ratio": 1.01, "high_price": 1510.75, "last_price": 1508.3, "low_price": 1499.72, "month": "11", "start_price": 1510.75, "total_price": 62827227, "volume": 460270, "volume_price": 2124104, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.81, "per": "-"}, {"date": "20191105", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.05, "fluc_ratio": 0.07, "high_price": 1512.98, "last_price": 1509.35, "low_price": 1492.15, "month": "11", "start_price": 1509.51, "total_price": 62870352, "volume": 486884, "volume_price": 2630111, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.82, "per": "-"}, {"date": "20191106", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.12, "fluc_ratio": -1.13, "high_price": 1507.99, "last_price": 1492.23, "low_price": 1491.93, "month": "11", "start_price": 1507.91, "total_price": 62101620, "volume": 532457, "volume_price": 2716804, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.8, "per": "-"}, {"date": "20191107", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.32, "fluc_ratio": 0.36, "high_price": 1507.74, "last_price": 1497.55, "low_price": 1482.7, "month": "11", "start_price": 1483.31, "total_price": 62941351, "volume": 354884, "volume_price": 2527891, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.8, "per": "-"}, {"date": "20191108", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.66, "fluc_ratio": -0.04, "high_price": 1509.38, "last_price": 1496.89, "low_price": 1491.54, "month": "11", "start_price": 1505.32, "total_price": 62918015, "volume": 317701, "volume_price": 1496391, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.82, "per": "-"}, {"date": "20191111", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.6, "fluc_ratio": -0.44, "high_price": 1505.98, "last_price": 1490.29, "low_price": 1484.24, "month": "11", "start_price": 1505.37, "total_price": 62653945, "volume": 404360, "volume_price": 1722753, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.81, "per": "-"}, {"date": "20191112", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.12, "fluc_ratio": 0.81, "high_price": 1502.41, "last_price": 1502.41, "low_price": 1484, "month": "11", "start_price": 1486.15, "total_price": 63170287, "volume": 540309, "volume_price": 2237312, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.82, "per": "-"}, {"date": "20191113", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.9, "fluc_ratio": -0.26, "high_price": 1503.47, "last_price": 1498.51, "low_price": 1489.26, "month": "11", "start_price": 1503.14, "total_price": 63031941, "volume": 575009, "volume_price": 2218683, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.82, "per": "-"}, {"date": "20191114", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.78, "fluc_ratio": -0.05, "high_price": 1501.57, "last_price": 1497.73, "low_price": 1488.35, "month": "11", "start_price": 1499.13, "total_price": 63001932, "volume": 532476, "volume_price": 2220052, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.82, "per": "-"}, {"date": "20191115", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.24, "fluc_ratio": 1.02, "high_price": 1513.26, "last_price": 1512.97, "low_price": 1488.39, "month": "11", "start_price": 1501.59, "total_price": 63719103, "volume": 422991, "volume_price": 1961898, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.84, "per": "-"}, {"date": "20191118", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.51, "fluc_ratio": -0.56, "high_price": 1518.79, "last_price": 1504.46, "low_price": 1499.24, "month": "11", "start_price": 1515.48, "total_price": 63360939, "volume": 477196, "volume_price": 2118645, "year": "2019", "dividend_ratio": 0.39, "pbr": 1.83, "per": "-"}, {"date": "20191119", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.51, "fluc_ratio": -1.43, "high_price": 1507.27, "last_price": 1482.95, "low_price": 1482.43, "month": "11", "start_price": 1502.44, "total_price": 62465897, "volume": 558535, "volume_price": 2459707, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.8, "per": "-"}, {"date": "20191120", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -27.91, "fluc_ratio": -1.88, "high_price": 1489.82, "last_price": 1455.04, "low_price": 1449.24, "month": "11", "start_price": 1476.23, "total_price": 61367643, "volume": 667543, "volume_price": 2779982, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.77, "per": "-"}, {"date": "20191121", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -34.66, "fluc_ratio": -2.38, "high_price": 1457.3, "last_price": 1420.38, "low_price": 1415.39, "month": "11", "start_price": 1456.36, "total_price": 59912632, "volume": 400083, "volume_price": 1668828, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.73, "per": "-"}, {"date": "20191122", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.66, "fluc_ratio": -0.82, "high_price": 1429.47, "last_price": 1408.72, "low_price": 1395.16, "month": "11", "start_price": 1421.82, "total_price": 59454460, "volume": 422944, "volume_price": 2060688, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.71, "per": "-"}, {"date": "20191125", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 30.2, "fluc_ratio": 2.14, "high_price": 1441.09, "last_price": 1438.92, "low_price": 1420.41, "month": "11", "start_price": 1420.41, "total_price": 60734382, "volume": 307777, "volume_price": 1430638, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.75, "per": "-"}, {"date": "20191126", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.53, "fluc_ratio": 1.01, "high_price": 1459.3, "last_price": 1453.45, "low_price": 1448.73, "month": "11", "start_price": 1458.32, "total_price": 61553169, "volume": 369693, "volume_price": 1866453, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.77, "per": "-"}, {"date": "20191127", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.1, "fluc_ratio": -1.04, "high_price": 1457.95, "last_price": 1438.35, "low_price": 1438.12, "month": "11", "start_price": 1457.95, "total_price": 61522488, "volume": 379782, "volume_price": 2046938, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.76, "per": "-"}, {"date": "20191128", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.7, "fluc_ratio": -1.51, "high_price": 1436.94, "last_price": 1416.65, "low_price": 1416.65, "month": "11", "start_price": 1433.14, "total_price": 60600794, "volume": 462799, "volume_price": 2094880, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.74, "per": "-"}, {"date": "20191129", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.91, "fluc_ratio": -1.55, "high_price": 1424.22, "last_price": 1394.74, "low_price": 1391.28, "month": "11", "start_price": 1417.8, "total_price": 59671682, "volume": 411834, "volume_price": 1818622, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.71, "per": "-"}, {"date": "20191202", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.71, "fluc_ratio": 0.62, "high_price": 1407.92, "last_price": 1403.45, "low_price": 1392.11, "month": "12", "start_price": 1403.5, "total_price": 60067888, "volume": 364191, "volume_price": 1702242, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.72, "per": "-"}, {"date": "20191203", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.67, "fluc_ratio": -1.33, "high_price": 1397.29, "last_price": 1384.78, "low_price": 1382.67, "month": "12", "start_price": 1393.05, "total_price": 59300602, "volume": 441720, "volume_price": 1802676, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.64, "per": "-"}, {"date": "20191204", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.84, "fluc_ratio": -0.13, "high_price": 1389.57, "last_price": 1382.94, "low_price": 1372.68, "month": "12", "start_price": 1377.3, "total_price": 59230167, "volume": 525406, "volume_price": 1742079, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.64, "per": "-"}, {"date": "20191205", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -31.26, "fluc_ratio": -2.26, "high_price": 1390.01, "last_price": 1351.68, "low_price": 1341.25, "month": "12", "start_price": 1388.48, "total_price": 57905290, "volume": 485445, "volume_price": 2618864, "year": "2019", "dividend_ratio": 0.43, "pbr": 1.61, "per": "-"}, {"date": "20191206", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.24, "fluc_ratio": 1.94, "high_price": 1377.92, "last_price": 1377.92, "low_price": 1353.09, "month": "12", "start_price": 1353.09, "total_price": 59224247, "volume": 333084, "volume_price": 2182693, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.64, "per": "-"}, {"date": "20191209", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.15, "fluc_ratio": -0.23, "high_price": 1385.07, "last_price": 1374.77, "low_price": 1366.71, "month": "12", "start_price": 1383, "total_price": 59105326, "volume": 424689, "volume_price": 2217683, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.63, "per": "-"}, {"date": "20191210", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.54, "fluc_ratio": 0.18, "high_price": 1377.5, "last_price": 1377.31, "low_price": 1365.4, "month": "12", "start_price": 1373.26, "total_price": 59332169, "volume": 474137, "volume_price": 2103427, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.64, "per": "-"}, {"date": "20191211", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.49, "fluc_ratio": -0.25, "high_price": 1381.23, "last_price": 1373.82, "low_price": 1368.73, "month": "12", "start_price": 1376.08, "total_price": 59183970, "volume": 443713, "volume_price": 1783138, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.64, "per": "-"}, {"date": "20191212", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.83, "fluc_ratio": 1.3, "high_price": 1394.05, "last_price": 1391.65, "low_price": 1373.92, "month": "12", "start_price": 1378.8, "total_price": 59951388, "volume": 521111, "volume_price": 1865823, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.66, "per": "-"}, {"date": "20191213", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.78, "fluc_ratio": 0.7, "high_price": 1407.22, "last_price": 1401.43, "low_price": 1398.36, "month": "12", "start_price": 1402.88, "total_price": 60393549, "volume": 462469, "volume_price": 1718876, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.67, "per": "-"}, {"date": "20191216", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.15, "fluc_ratio": 0.3, "high_price": 1409.24, "last_price": 1405.58, "low_price": 1402.64, "month": "12", "start_price": 1405.58, "total_price": 60456977, "volume": 317297, "volume_price": 1345324, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.68, "per": "-"}, {"date": "20191217", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.95, "fluc_ratio": 0.21, "high_price": 1414.21, "last_price": 1408.53, "low_price": 1403.63, "month": "12", "start_price": 1410.72, "total_price": 60609241, "volume": 374140, "volume_price": 1578215, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.68, "per": "-"}, {"date": "20191218", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.15, "fluc_ratio": -0.37, "high_price": 1411.69, "last_price": 1403.38, "low_price": 1402.41, "month": "12", "start_price": 1409.34, "total_price": 60494091, "volume": 429460, "volume_price": 1542687, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.68, "per": "-"}, {"date": "20191219", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.77, "fluc_ratio": -0.62, "high_price": 1408.4, "last_price": 1394.61, "low_price": 1390.09, "month": "12", "start_price": 1405.81, "total_price": 60151073, "volume": 292559, "volume_price": 1142637, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.67, "per": "-"}, {"date": "20191220", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.39, "fluc_ratio": 0.75, "high_price": 1405.2, "last_price": 1405, "low_price": 1394.29, "month": "12", "start_price": 1399.47, "total_price": 60673726, "volume": 427465, "volume_price": 1717028, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.68, "per": "-"}, {"date": "20191223", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.67, "fluc_ratio": -0.55, "high_price": 1412.57, "last_price": 1397.33, "low_price": 1396.69, "month": "12", "start_price": 1409.49, "total_price": 60417344, "volume": 346516, "volume_price": 1776125, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.67, "per": "-"}, {"date": "20191224", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -32.92, "fluc_ratio": -2.36, "high_price": 1399.54, "last_price": 1364.41, "low_price": 1364.41, "month": "12", "start_price": 1399.52, "total_price": 59008083, "volume": 376689, "volume_price": 1413511, "year": "2019", "dividend_ratio": 0.43, "pbr": 1.63, "per": "-"}, {"date": "20191226", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 27.09, "fluc_ratio": 1.99, "high_price": 1391.59, "last_price": 1391.5, "low_price": 1364.13, "month": "12", "start_price": 1367.83, "total_price": 60289900, "volume": 487141, "volume_price": 1883785, "year": "2019", "dividend_ratio": 0.42, "pbr": 1.67, "per": "-"}, {"date": "20191227", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.57, "fluc_ratio": 1.91, "high_price": 1418.14, "last_price": 1418.07, "low_price": 1397.31, "month": "12", "start_price": 1397.31, "total_price": 61307475, "volume": 377749, "volume_price": 1702653, "year": "2019", "dividend_ratio": 0.41, "pbr": 1.7, "per": "-"}, {"date": "20191230", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.82, "fluc_ratio": 1.89, "high_price": 1446.2, "last_price": 1444.89, "low_price": 1418.93, "month": "12", "start_price": 1419.15, "total_price": 62480283, "volume": 331823, "volume_price": 1454618, "year": "2019", "dividend_ratio": 0.4, "pbr": 1.73, "per": "-"}, {"date": "20200102", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.74, "fluc_ratio": 1.57, "high_price": 1467.63, "last_price": 1467.63, "low_price": 1450.24, "month": "01", "start_price": 1455.98, "total_price": 63350733, "volume": 382335, "volume_price": 1702286, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.76, "per": "-"}, {"date": "20200103", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.81, "fluc_ratio": -0.6, "high_price": 1475.67, "last_price": 1458.82, "low_price": 1451.31, "month": "01", "start_price": 1472.02, "total_price": 62987666, "volume": 476367, "volume_price": 2207749, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.75, "per": "-"}, {"date": "20200106", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -29.82, "fluc_ratio": -2.04, "high_price": 1442.61, "last_price": 1429, "low_price": 1422.33, "month": "01", "start_price": 1434.49, "total_price": 61713950, "volume": 394126, "volume_price": 1948584, "year": "2020", "dividend_ratio": 0.41, "pbr": 1.72, "per": "-"}, {"date": "20200107", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.09, "fluc_ratio": 1.13, "high_price": 1447.1, "last_price": 1445.09, "low_price": 1436.3, "month": "01", "start_price": 1441.01, "total_price": 62420235, "volume": 406774, "volume_price": 1990852, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.73, "per": "-"}, {"date": "20200108", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -63.84, "fluc_ratio": -4.42, "high_price": 1431.52, "last_price": 1381.25, "low_price": 1375.04, "month": "01", "start_price": 1431.16, "total_price": 59657494, "volume": 589551, "volume_price": 2428127, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.66, "per": "-"}, {"date": "20200109", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 65.46, "fluc_ratio": 4.74, "high_price": 1446.73, "last_price": 1446.71, "low_price": 1418.7, "month": "01", "start_price": 1418.98, "total_price": 62599455, "volume": 476364, "volume_price": 2095709, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.74, "per": "-"}, {"date": "20200110", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.23, "fluc_ratio": 1.12, "high_price": 1462.94, "last_price": 1462.94, "low_price": 1446.79, "month": "01", "start_price": 1454.34, "total_price": 63312574, "volume": 397896, "volume_price": 1657376, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.76, "per": "-"}, {"date": "20200113", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.2, "fluc_ratio": 0.77, "high_price": 1474.14, "last_price": 1474.14, "low_price": 1462.83, "month": "01", "start_price": 1463.53, "total_price": 63866668, "volume": 445914, "volume_price": 1663244, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.77, "per": "-"}, {"date": "20200114", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.51, "fluc_ratio": -0.03, "high_price": 1488.58, "last_price": 1473.63, "low_price": 1469.59, "month": "01", "start_price": 1480.91, "total_price": 63853578, "volume": 496928, "volume_price": 2101014, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.77, "per": "-"}, {"date": "20200115", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.9, "fluc_ratio": 0.47, "high_price": 1482.45, "last_price": 1480.53, "low_price": 1471.87, "month": "01", "start_price": 1475.67, "total_price": 64169875, "volume": 424038, "volume_price": 1584240, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.78, "per": "-"}, {"date": "20200116", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.6, "fluc_ratio": 0.72, "high_price": 1491.13, "last_price": 1491.13, "low_price": 1476.51, "month": "01", "start_price": 1476.51, "total_price": 64661127, "volume": 453448, "volume_price": 2160802, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.79, "per": "-"}, {"date": "20200117", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.84, "fluc_ratio": -0.06, "high_price": 1501.7, "last_price": 1490.29, "low_price": 1487.41, "month": "01", "start_price": 1499.28, "total_price": 64715585, "volume": 505677, "volume_price": 2067011, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.79, "per": "-"}, {"date": "20200120", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -16.55, "fluc_ratio": -1.11, "high_price": 1494.85, "last_price": 1473.74, "low_price": 1472.98, "month": "01", "start_price": 1493.97, "total_price": 64055469, "volume": 520406, "volume_price": 2243293, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.77, "per": "-"}, {"date": "20200121", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.48, "fluc_ratio": -0.78, "high_price": 1479.99, "last_price": 1462.26, "low_price": 1459.36, "month": "01", "start_price": 1475.98, "total_price": 63573469, "volume": 538705, "volume_price": 2340973, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.76, "per": "-"}, {"date": "20200122", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.66, "fluc_ratio": 1.34, "high_price": 1481.99, "last_price": 1481.92, "low_price": 1461.67, "month": "01", "start_price": 1461.67, "total_price": 64425894, "volume": 622185, "volume_price": 1893555, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.79, "per": "-"}, {"date": "20200123", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.4, "fluc_ratio": -0.57, "high_price": 1480.6, "last_price": 1473.52, "low_price": 1469.52, "month": "01", "start_price": 1477.59, "total_price": 64228782, "volume": 541066, "volume_price": 1877277, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.78, "per": "-"}, {"date": "20200128", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -40.89, "fluc_ratio": -2.77, "high_price": 1441.32, "last_price": 1432.63, "low_price": 1410.2, "month": "01", "start_price": 1419, "total_price": 62593331, "volume": 620672, "volume_price": 2783250, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.73, "per": "-"}, {"date": "20200129", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.47, "fluc_ratio": 0.52, "high_price": 1445.01, "last_price": 1440.1, "low_price": 1426.97, "month": "01", "start_price": 1444.06, "total_price": 62938707, "volume": 527370, "volume_price": 1734859, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.74, "per": "-"}, {"date": "20200130", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -38.58, "fluc_ratio": -2.68, "high_price": 1445.25, "last_price": 1401.52, "low_price": 1391.78, "month": "01", "start_price": 1440.13, "total_price": 61263279, "volume": 595680, "volume_price": 2140535, "year": "2020", "dividend_ratio": 0.41, "pbr": 1.69, "per": "-"}, {"date": "20200131", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -34.61, "fluc_ratio": -2.47, "high_price": 1416.53, "last_price": 1366.91, "low_price": 1364.18, "month": "01", "start_price": 1408.26, "total_price": 59770662, "volume": 737619, "volume_price": 2480624, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.65, "per": "-"}, {"date": "20200203", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.32, "fluc_ratio": 0.75, "high_price": 1379.57, "last_price": 1377.23, "low_price": 1328.47, "month": "02", "start_price": 1337.63, "total_price": 60225156, "volume": 585064, "volume_price": 2337752, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.67, "per": "-"}, {"date": "20200204", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 32.98, "fluc_ratio": 2.39, "high_price": 1410.21, "last_price": 1410.21, "low_price": 1381.37, "month": "02", "start_price": 1383.78, "total_price": 61672894, "volume": 416476, "volume_price": 1643793, "year": "2020", "dividend_ratio": 0.41, "pbr": 1.71, "per": "-"}, {"date": "20200205", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.95, "fluc_ratio": -0.28, "high_price": 1425.22, "last_price": 1406.26, "low_price": 1401.13, "month": "02", "start_price": 1420.01, "total_price": 61528347, "volume": 342326, "volume_price": 1451255, "year": "2020", "dividend_ratio": 0.41, "pbr": 1.7, "per": "-"}, {"date": "20200206", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 27.8, "fluc_ratio": 1.98, "high_price": 1434.14, "last_price": 1434.06, "low_price": 1415.57, "month": "02", "start_price": 1415.64, "total_price": 62745136, "volume": 389290, "volume_price": 1358559, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.74, "per": "-"}, {"date": "20200207", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.59, "fluc_ratio": -0.32, "high_price": 1435.81, "last_price": 1429.47, "low_price": 1420.51, "month": "02", "start_price": 1435.81, "total_price": 62592691, "volume": 387764, "volume_price": 1364534, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.73, "per": "-"}, {"date": "20200210", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.57, "fluc_ratio": 0.74, "high_price": 1440.4, "last_price": 1440.04, "low_price": 1425.13, "month": "02", "start_price": 1427.33, "total_price": 63098401, "volume": 537486, "volume_price": 2075771, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.74, "per": "-"}, {"date": "20200211", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.07, "fluc_ratio": 0.77, "high_price": 1451.11, "last_price": 1451.11, "low_price": 1440.62, "month": "02", "start_price": 1443.64, "total_price": 63590544, "volume": 447938, "volume_price": 1772892, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.76, "per": "-"}, {"date": "20200212", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.52, "fluc_ratio": 0.86, "high_price": 1463.82, "last_price": 1463.63, "low_price": 1450.2, "month": "02", "start_price": 1457.15, "total_price": 64143120, "volume": 541385, "volume_price": 2296614, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.77, "per": "-"}, {"date": "20200213", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.71, "fluc_ratio": -0.05, "high_price": 1476.23, "last_price": 1462.92, "low_price": 1450.5, "month": "02", "start_price": 1472.39, "total_price": 64107829, "volume": 689242, "volume_price": 2564915, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.77, "per": "-"}, {"date": "20200214", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.45, "fluc_ratio": 0.17, "high_price": 1476.19, "last_price": 1465.37, "low_price": 1456.61, "month": "02", "start_price": 1462.82, "total_price": 64163167, "volume": 893083, "volume_price": 3280437, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.78, "per": "-"}, {"date": "20200217", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.28, "fluc_ratio": 0.22, "high_price": 1469.4, "last_price": 1468.65, "low_price": 1457.16, "month": "02", "start_price": 1467.09, "total_price": 64363742, "volume": 815118, "volume_price": 2910801, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.78, "per": "-"}, {"date": "20200218", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -24.43, "fluc_ratio": -1.66, "high_price": 1471.14, "last_price": 1444.22, "low_price": 1439.81, "month": "02", "start_price": 1467.76, "total_price": 63297193, "volume": 1019478, "volume_price": 3274359, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.75, "per": "-"}, {"date": "20200219", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.68, "fluc_ratio": 0.19, "high_price": 1454.75, "last_price": 1446.9, "low_price": 1416.27, "month": "02", "start_price": 1452.05, "total_price": 63423309, "volume": 924943, "volume_price": 3189912, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.75, "per": "-"}, {"date": "20200220", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.48, "fluc_ratio": -0.93, "high_price": 1456.07, "last_price": 1433.42, "low_price": 1426.22, "month": "02", "start_price": 1456.07, "total_price": 62788366, "volume": 716279, "volume_price": 3065983, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.74, "per": "-"}, {"date": "20200221", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -27.35, "fluc_ratio": -1.91, "high_price": 1434.54, "last_price": 1406.07, "low_price": 1405.61, "month": "02", "start_price": 1413.89, "total_price": 61596347, "volume": 785419, "volume_price": 3340037, "year": "2020", "dividend_ratio": 0.41, "pbr": 1.71, "per": "-"}, {"date": "20200224", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -72.06, "fluc_ratio": -5.12, "high_price": 1377.42, "last_price": 1334.01, "low_price": 1333.48, "month": "02", "start_price": 1374.37, "total_price": 58480326, "volume": 706614, "volume_price": 3097905, "year": "2020", "dividend_ratio": 0.43, "pbr": 1.62, "per": "-"}, {"date": "20200225", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 40.67, "fluc_ratio": 3.05, "high_price": 1374.68, "last_price": 1374.68, "low_price": 1319.51, "month": "02", "start_price": 1329.07, "total_price": 60242316, "volume": 657426, "volume_price": 2424453, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.67, "per": "-"}, {"date": "20200226", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.9, "fluc_ratio": -0.87, "high_price": 1370.86, "last_price": 1362.78, "low_price": 1342.36, "month": "02", "start_price": 1344.99, "total_price": 59722416, "volume": 579138, "volume_price": 2096179, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.65, "per": "-"}, {"date": "20200227", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.11, "fluc_ratio": -1.62, "high_price": 1374.93, "last_price": 1340.67, "low_price": 1318.6, "month": "02", "start_price": 1362.17, "total_price": 58772326, "volume": 561353, "volume_price": 2809850, "year": "2020", "dividend_ratio": 0.43, "pbr": 1.63, "per": "-"}, {"date": "20200228", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -67.42, "fluc_ratio": -5.03, "high_price": 1319.39, "last_price": 1273.25, "low_price": 1267.05, "month": "02", "start_price": 1310.56, "total_price": 55841695, "volume": 535229, "volume_price": 2337125, "year": "2020", "dividend_ratio": 0.45, "pbr": 1.55, "per": "-"}, {"date": "20200302", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 33.38, "fluc_ratio": 2.62, "high_price": 1306.63, "last_price": 1306.63, "low_price": 1261.7, "month": "03", "start_price": 1285.54, "total_price": 57324566, "volume": 604627, "volume_price": 1903231, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.59, "per": "-"}, {"date": "20200303", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.31, "fluc_ratio": 0.02, "high_price": 1340.23, "last_price": 1306.94, "low_price": 1306.94, "month": "03", "start_price": 1334.18, "total_price": 57335702, "volume": 661152, "volume_price": 1734023, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.59, "per": "-"}, {"date": "20200304", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.6, "fluc_ratio": 2.19, "high_price": 1335.54, "last_price": 1335.54, "low_price": 1294.03, "month": "03", "start_price": 1294.03, "total_price": 59201925, "volume": 499563, "volume_price": 1737113, "year": "2020", "dividend_ratio": 0.43, "pbr": 1.62, "per": "-"}, {"date": "20200305", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.21, "fluc_ratio": 1.21, "high_price": 1356.59, "last_price": 1351.75, "low_price": 1338.39, "month": "03", "start_price": 1348.68, "total_price": 59989822, "volume": 479872, "volume_price": 1908820, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.65, "per": "-"}, {"date": "20200306", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.35, "fluc_ratio": -1.43, "high_price": 1343.79, "last_price": 1332.4, "low_price": 1317.94, "month": "03", "start_price": 1334.62, "total_price": 59561052, "volume": 528939, "volume_price": 2125550, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.63, "per": "-"}, {"date": "20200309", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -73.88, "fluc_ratio": -5.54, "high_price": 1306.82, "last_price": 1258.52, "low_price": 1258.5, "month": "03", "start_price": 1306.82, "total_price": 56230776, "volume": 545889, "volume_price": 2043541, "year": "2020", "dividend_ratio": 0.45, "pbr": 1.54, "per": "-"}, {"date": "20200310", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.68, "fluc_ratio": 1.33, "high_price": 1275.2, "last_price": 1275.2, "low_price": 1228.85, "month": "03", "start_price": 1233.42, "total_price": 56992854, "volume": 654355, "volume_price": 1971076, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.56, "per": "-"}, {"date": "20200311", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -52.05, "fluc_ratio": -4.08, "high_price": 1281.72, "last_price": 1223.15, "low_price": 1211.8, "month": "03", "start_price": 1279.34, "total_price": 54723324, "volume": 753278, "volume_price": 1786247, "year": "2020", "dividend_ratio": 0.46, "pbr": 1.5, "per": "-"}, {"date": "20200312", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -68.42, "fluc_ratio": -5.59, "high_price": 1216.84, "last_price": 1154.73, "low_price": 1136.66, "month": "03", "start_price": 1206.06, "total_price": 51763850, "volume": 782690, "volume_price": 1931438, "year": "2020", "dividend_ratio": 0.49, "pbr": 1.42, "per": "-"}, {"date": "20200313", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -90.36, "fluc_ratio": -7.83, "high_price": 1102.44, "last_price": 1064.37, "low_price": 984.82, "month": "03", "start_price": 1102.44, "total_price": 47776410, "volume": 685250, "volume_price": 2130729, "year": "2020", "dividend_ratio": 0.53, "pbr": 1.31, "per": "-"}, {"date": "20200316", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -41.05, "fluc_ratio": -3.86, "high_price": 1104.6, "last_price": 1023.32, "low_price": 1023.32, "month": "03", "start_price": 1098.26, "total_price": 45998901, "volume": 559039, "volume_price": 1811536, "year": "2020", "dividend_ratio": 0.55, "pbr": 1.26, "per": "-"}, {"date": "20200317", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.07, "fluc_ratio": 1.28, "high_price": 1045.24, "last_price": 1036.39, "low_price": 966.72, "month": "03", "start_price": 986.97, "total_price": 46930727, "volume": 679024, "volume_price": 2222180, "year": "2020", "dividend_ratio": 0.54, "pbr": 1.28, "per": "-"}, {"date": "20200318", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -58.76, "fluc_ratio": -5.67, "high_price": 1061.06, "last_price": 977.63, "low_price": 977.56, "month": "03", "start_price": 1049.36, "total_price": 44437465, "volume": 602164, "volume_price": 1789208, "year": "2020", "dividend_ratio": 0.59, "pbr": 1.21, "per": "-"}, {"date": "20200319", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -128.34, "fluc_ratio": -13.13, "high_price": 1009.69, "last_price": 849.29, "low_price": 830.75, "month": "03", "start_price": 1007.73, "total_price": 39218686, "volume": 763320, "volume_price": 1956341, "year": "2020", "dividend_ratio": 0.66, "pbr": 1.05, "per": "-"}, {"date": "20200320", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 73.56, "fluc_ratio": 8.66, "high_price": 923.93, "last_price": 922.85, "low_price": 860.3, "month": "03", "start_price": 878.73, "total_price": 41560248, "volume": 547062, "volume_price": 1489033, "year": "2020", "dividend_ratio": 0.62, "pbr": 1.12, "per": "-"}, {"date": "20200323", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -44.11, "fluc_ratio": -4.78, "high_price": 899.06, "last_price": 878.74, "low_price": 857.94, "month": "03", "start_price": 873.88, "total_price": 39712231, "volume": 465514, "volume_price": 1430884, "year": "2020", "dividend_ratio": 0.65, "pbr": 1.07, "per": "-"}, {"date": "20200324", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 72.96, "fluc_ratio": 8.3, "high_price": 951.82, "last_price": 951.7, "low_price": 901.22, "month": "03", "start_price": 906.41, "total_price": 42763135, "volume": 490525, "volume_price": 1807027, "year": "2020", "dividend_ratio": 0.6, "pbr": 1.16, "per": "-"}, {"date": "20200325", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 57, "fluc_ratio": 5.99, "high_price": 1012.17, "last_price": 1008.7, "low_price": 973.11, "month": "03", "start_price": 988.56, "total_price": 45330252, "volume": 603211, "volume_price": 2481297, "year": "2020", "dividend_ratio": 0.57, "pbr": 1.23, "per": "-"}, {"date": "20200326", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 27.85, "fluc_ratio": 2.76, "high_price": 1071.35, "last_price": 1036.55, "low_price": 995.72, "month": "03", "start_price": 1012.96, "total_price": 46595135, "volume": 676749, "volume_price": 2926229, "year": "2020", "dividend_ratio": 0.55, "pbr": 1.27, "per": "-"}, {"date": "20200327", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.77, "fluc_ratio": 1.42, "high_price": 1087.95, "last_price": 1051.32, "low_price": 1008.71, "month": "03", "start_price": 1075.12, "total_price": 47256729, "volume": 875273, "volume_price": 3130270, "year": "2020", "dividend_ratio": 0.55, "pbr": 1.28, "per": "-"}, {"date": "20200330", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 47.11, "fluc_ratio": 4.48, "high_price": 1098.43, "last_price": 1098.43, "low_price": 1025.85, "month": "03", "start_price": 1028.84, "total_price": 49303409, "volume": 690110, "volume_price": 2538152, "year": "2020", "dividend_ratio": 0.52, "pbr": 1.34, "per": "-"}, {"date": "20200331", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 54.41, "fluc_ratio": 4.95, "high_price": 1152.84, "last_price": 1152.84, "low_price": 1119.3, "month": "03", "start_price": 1120.61, "total_price": 51693980, "volume": 843146, "volume_price": 3246266, "year": "2020", "dividend_ratio": 0.5, "pbr": 1.41, "per": "-"}, {"date": "20200401", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -16.68, "fluc_ratio": -1.45, "high_price": 1186.91, "last_price": 1136.16, "low_price": 1133.82, "month": "04", "start_price": 1146.76, "total_price": 50980310, "volume": 893576, "volume_price": 3862998, "year": "2020", "dividend_ratio": 0.51, "pbr": 1.39, "per": "-"}, {"date": "20200402", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 37.52, "fluc_ratio": 3.3, "high_price": 1174.2, "last_price": 1173.68, "low_price": 1120.68, "month": "04", "start_price": 1144.54, "total_price": 52662205, "volume": 759636, "volume_price": 2940682, "year": "2020", "dividend_ratio": 0.49, "pbr": 1.44, "per": "-"}, {"date": "20200403", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.72, "fluc_ratio": 1.08, "high_price": 1196.61, "last_price": 1186.4, "low_price": 1165.67, "month": "04", "start_price": 1187.58, "total_price": 53221180, "volume": 619873, "volume_price": 2256082, "year": "2020", "dividend_ratio": 0.48, "pbr": 1.45, "per": "-"}, {"date": "20200406", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 46.67, "fluc_ratio": 3.93, "high_price": 1233.07, "last_price": 1233.07, "low_price": 1196.3, "month": "04", "start_price": 1197.84, "total_price": 55230979, "volume": 643308, "volume_price": 2795198, "year": "2020", "dividend_ratio": 0.47, "pbr": 1.51, "per": "-"}, {"date": "20200407", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 25.28, "fluc_ratio": 2.05, "high_price": 1258.5, "last_price": 1258.35, "low_price": 1228.35, "month": "04", "start_price": 1253.15, "total_price": 57181285, "volume": 909496, "volume_price": 3880524, "year": "2020", "dividend_ratio": 0.46, "pbr": 1.54, "per": "-"}, {"date": "20200408", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.69, "fluc_ratio": 0.61, "high_price": 1282.54, "last_price": 1266.04, "low_price": 1244.07, "month": "04", "start_price": 1254.77, "total_price": 57545731, "volume": 990966, "volume_price": 4167434, "year": "2020", "dividend_ratio": 0.46, "pbr": 1.55, "per": "-"}, {"date": "20200409", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 29.27, "fluc_ratio": 2.31, "high_price": 1295.35, "last_price": 1295.31, "low_price": 1280.65, "month": "04", "start_price": 1287.33, "total_price": 58875701, "volume": 781491, "volume_price": 3177567, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.59, "per": "-"}, {"date": "20200410", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.5, "fluc_ratio": -0.66, "high_price": 1301.94, "last_price": 1286.81, "low_price": 1245.46, "month": "04", "start_price": 1300.87, "total_price": 58523176, "volume": 1012647, "volume_price": 3292163, "year": "2020", "dividend_ratio": 0.45, "pbr": 1.57, "per": "-"}, {"date": "20200413", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.17, "fluc_ratio": -1.72, "high_price": 1294.63, "last_price": 1264.64, "low_price": 1263.65, "month": "04", "start_price": 1286.72, "total_price": 57600517, "volume": 1160610, "volume_price": 4154244, "year": "2020", "dividend_ratio": 0.46, "pbr": 1.54, "per": "-"}, {"date": "20200414", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 33.31, "fluc_ratio": 2.63, "high_price": 1299.4, "last_price": 1297.95, "low_price": 1274.7, "month": "04", "start_price": 1279.25, "total_price": 59023858, "volume": 761486, "volume_price": 2729855, "year": "2020", "dividend_ratio": 0.45, "pbr": 1.58, "per": "-"}, {"date": "20200416", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.19, "fluc_ratio": 2.17, "high_price": 1326.14, "last_price": 1326.14, "low_price": 1281.75, "month": "04", "start_price": 1290.92, "total_price": 60352257, "volume": 608763, "volume_price": 2455050, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.62, "per": "-"}, {"date": "20200417", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.06, "fluc_ratio": 2.12, "high_price": 1354.2, "last_price": 1354.2, "low_price": 1334.66, "month": "04", "start_price": 1340.62, "total_price": 61563453, "volume": 854954, "volume_price": 3363866, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.66, "per": "-"}, {"date": "20200420", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.9, "fluc_ratio": 0.51, "high_price": 1376.84, "last_price": 1361.1, "low_price": 1351.21, "month": "04", "start_price": 1354.18, "total_price": 61903099, "volume": 713959, "volume_price": 2658250, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.67, "per": "-"}, {"date": "20200421", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -25.16, "fluc_ratio": -1.85, "high_price": 1364.75, "last_price": 1335.94, "low_price": 1268.18, "month": "04", "start_price": 1350.73, "total_price": 60665112, "volume": 898126, "volume_price": 3323188, "year": "2020", "dividend_ratio": 0.43, "pbr": 1.64, "per": "-"}, {"date": "20200422", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.44, "fluc_ratio": 0.63, "high_price": 1344.43, "last_price": 1344.38, "low_price": 1307.99, "month": "04", "start_price": 1313.62, "total_price": 61155952, "volume": 625849, "volume_price": 2670685, "year": "2020", "dividend_ratio": 0.43, "pbr": 1.65, "per": "-"}, {"date": "20200423", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.63, "fluc_ratio": 0.87, "high_price": 1361.54, "last_price": 1356.01, "low_price": 1349.04, "month": "04", "start_price": 1354.7, "total_price": 61760628, "volume": 632095, "volume_price": 2733724, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.67, "per": "-"}, {"date": "20200424", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -25.34, "fluc_ratio": -1.87, "high_price": 1356.46, "last_price": 1330.67, "low_price": 1320.44, "month": "04", "start_price": 1348.61, "total_price": 60634190, "volume": 653449, "volume_price": 2513471, "year": "2020", "dividend_ratio": 0.43, "pbr": 1.63, "per": "-"}, {"date": "20200427", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 35.04, "fluc_ratio": 2.63, "high_price": 1366.21, "last_price": 1365.71, "low_price": 1343.1, "month": "04", "start_price": 1343.14, "total_price": 62092502, "volume": 611555, "volume_price": 2329477, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.68, "per": "-"}, {"date": "20200428", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.48, "fluc_ratio": -0.62, "high_price": 1376.18, "last_price": 1357.23, "low_price": 1346.45, "month": "04", "start_price": 1369.43, "total_price": 61716382, "volume": 857950, "volume_price": 2733925, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.67, "per": "-"}, {"date": "20200429", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.53, "fluc_ratio": -0.26, "high_price": 1363.96, "last_price": 1353.7, "low_price": 1351.81, "month": "04", "start_price": 1360.62, "total_price": 61533871, "volume": 770169, "volume_price": 2113765, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.67, "per": "-"}, {"date": "20200504", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.35, "fluc_ratio": -0.47, "high_price": 1359.98, "last_price": 1347.35, "low_price": 1333.27, "month": "05", "start_price": 1337.85, "total_price": 60129829, "volume": 644746, "volume_price": 1817358, "year": "2020", "dividend_ratio": 0.52, "pbr": 1.53, "per": "-"}, {"date": "20200506", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 38.05, "fluc_ratio": 2.82, "high_price": 1385.4, "last_price": 1385.4, "low_price": 1361.59, "month": "05", "start_price": 1363.03, "total_price": 61834636, "volume": 692276, "volume_price": 2201311, "year": "2020", "dividend_ratio": 0.51, "pbr": 1.58, "per": "-"}, {"date": "20200507", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.38, "fluc_ratio": 1.11, "high_price": 1403.92, "last_price": 1400.78, "low_price": 1388.13, "month": "05", "start_price": 1389.32, "total_price": 62536386, "volume": 861764, "volume_price": 2720528, "year": "2020", "dividend_ratio": 0.5, "pbr": 1.59, "per": "-"}, {"date": "20200508", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.97, "fluc_ratio": 1.71, "high_price": 1426.33, "last_price": 1424.75, "low_price": 1411.54, "month": "05", "start_price": 1412.11, "total_price": 63616387, "volume": 719655, "volume_price": 2484651, "year": "2020", "dividend_ratio": 0.5, "pbr": 1.62, "per": "-"}, {"date": "20200511", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.55, "fluc_ratio": 1.02, "high_price": 1445.07, "last_price": 1439.3, "low_price": 1413.74, "month": "05", "start_price": 1431.48, "total_price": 64236499, "volume": 805523, "volume_price": 3398733, "year": "2020", "dividend_ratio": 0.49, "pbr": 1.64, "per": "-"}, {"date": "20200512", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.43, "fluc_ratio": -0.86, "high_price": 1440.97, "last_price": 1426.87, "low_price": 1408.41, "month": "05", "start_price": 1440.97, "total_price": 63902779, "volume": 797802, "volume_price": 3428919, "year": "2020", "dividend_ratio": 0.49, "pbr": 1.63, "per": "-"}, {"date": "20200513", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.96, "fluc_ratio": 0.91, "high_price": 1440.09, "last_price": 1439.83, "low_price": 1409.77, "month": "05", "start_price": 1411.69, "total_price": 64489197, "volume": 766227, "volume_price": 3502406, "year": "2020", "dividend_ratio": 0.49, "pbr": 1.64, "per": "-"}, {"date": "20200514", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.39, "fluc_ratio": -0.93, "high_price": 1442.48, "last_price": 1426.44, "low_price": 1416.3, "month": "05", "start_price": 1434.62, "total_price": 63926067, "volume": 711101, "volume_price": 3045950, "year": "2020", "dividend_ratio": 0.49, "pbr": 1.63, "per": "-"}, {"date": "20200515", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.87, "fluc_ratio": -0.06, "high_price": 1436.43, "last_price": 1425.57, "low_price": 1410.42, "month": "05", "start_price": 1436.02, "total_price": 63923638, "volume": 644969, "volume_price": 3319482, "year": "2020", "dividend_ratio": 0.49, "pbr": 1.63, "per": "-"}, {"date": "20200518", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.82, "fluc_ratio": -0.06, "high_price": 1434, "last_price": 1424.75, "low_price": 1421.45, "month": "05", "start_price": 1432.84, "total_price": 64029331, "volume": 667074, "volume_price": 3052701, "year": "2020", "dividend_ratio": 0.49, "pbr": 1.63, "per": "-"}, {"date": "20200519", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.94, "fluc_ratio": 1.12, "high_price": 1440.69, "last_price": 1440.69, "low_price": 1422.89, "month": "05", "start_price": 1437.91, "total_price": 64745566, "volume": 926769, "volume_price": 3114429, "year": "2020", "dividend_ratio": 0.49, "pbr": 1.65, "per": "-"}, {"date": "20200520", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.02, "fluc_ratio": 1.53, "high_price": 1463.65, "last_price": 1462.71, "low_price": 1441.98, "month": "05", "start_price": 1443.02, "total_price": 65785873, "volume": 1204104, "volume_price": 3339334, "year": "2020", "dividend_ratio": 0.48, "pbr": 1.67, "per": "-"}, {"date": "20200521", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.87, "fluc_ratio": 1.29, "high_price": 1482.04, "last_price": 1481.58, "low_price": 1469.2, "month": "05", "start_price": 1474.98, "total_price": 66645207, "volume": 1028289, "volume_price": 4055635, "year": "2020", "dividend_ratio": 0.47, "pbr": 1.7, "per": "-"}, {"date": "20200522", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.02, "fluc_ratio": -1.42, "high_price": 1488.58, "last_price": 1460.56, "low_price": 1449.42, "month": "05", "start_price": 1484.77, "total_price": 65860847, "volume": 972753, "volume_price": 3958949, "year": "2020", "dividend_ratio": 0.48, "pbr": 1.67, "per": "-"}, {"date": "20200525", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.02, "fluc_ratio": 1.58, "high_price": 1483.73, "last_price": 1483.58, "low_price": 1463.11, "month": "05", "start_price": 1469.31, "total_price": 67063694, "volume": 826621, "volume_price": 2884787, "year": "2020", "dividend_ratio": 0.47, "pbr": 1.7, "per": "-"}, {"date": "20200526", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.54, "fluc_ratio": 1.59, "high_price": 1507.34, "last_price": 1507.12, "low_price": 1482.2, "month": "05", "start_price": 1490.57, "total_price": 68148273, "volume": 756319, "volume_price": 3472441, "year": "2020", "dividend_ratio": 0.46, "pbr": 1.73, "per": "-"}, {"date": "20200527", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.01, "fluc_ratio": 0, "high_price": 1516.94, "last_price": 1507.13, "low_price": 1501.05, "month": "05", "start_price": 1512.3, "total_price": 68165971, "volume": 750337, "volume_price": 3299250, "year": "2020", "dividend_ratio": 0.46, "pbr": 1.73, "per": "-"}, {"date": "20200528", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -28.64, "fluc_ratio": -1.9, "high_price": 1515.45, "last_price": 1478.49, "low_price": 1449.28, "month": "05", "start_price": 1515.36, "total_price": 66870985, "volume": 1259981, "volume_price": 4503163, "year": "2020", "dividend_ratio": 0.47, "pbr": 1.7, "per": "-"}, {"date": "20200529", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.17, "fluc_ratio": 1.09, "high_price": 1496.26, "last_price": 1494.66, "low_price": 1462.76, "month": "05", "start_price": 1475.52, "total_price": 67503501, "volume": 849642, "volume_price": 3414011, "year": "2020", "dividend_ratio": 0.47, "pbr": 1.72, "per": "-"}, {"date": "20200601", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 56.23, "fluc_ratio": 3.76, "high_price": 1551.18, "last_price": 1550.89, "low_price": 1503.05, "month": "06", "start_price": 1503.48, "total_price": 70029287, "volume": 624202, "volume_price": 3693539, "year": "2020", "dividend_ratio": 0.45, "pbr": 1.78, "per": "-"}, {"date": "20200602", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 30.66, "fluc_ratio": 1.98, "high_price": 1582.87, "last_price": 1581.55, "low_price": 1556.09, "month": "06", "start_price": 1558.94, "total_price": 71408655, "volume": 740193, "volume_price": 3830325, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.82, "per": "-"}, {"date": "20200603", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.77, "fluc_ratio": 0.05, "high_price": 1603.38, "last_price": 1582.32, "low_price": 1576.93, "month": "06", "start_price": 1598.86, "total_price": 71413620, "volume": 735959, "volume_price": 4814826, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.82, "per": "-"}, {"date": "20200604", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.47, "fluc_ratio": 0.47, "high_price": 1600.19, "last_price": 1589.79, "low_price": 1577.95, "month": "06", "start_price": 1597.51, "total_price": 71788741, "volume": 667915, "volume_price": 3466068, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.83, "per": "-"}, {"date": "20200605", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.82, "fluc_ratio": 0.87, "high_price": 1604.56, "last_price": 1603.61, "low_price": 1582.82, "month": "06", "start_price": 1587.5, "total_price": 72003145, "volume": 543875, "volume_price": 2786828, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.85, "per": "-"}, {"date": "20200608", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.9, "fluc_ratio": 0.18, "high_price": 1612.79, "last_price": 1606.51, "low_price": 1594.97, "month": "06", "start_price": 1612.07, "total_price": 72220202, "volume": 722178, "volume_price": 3282267, "year": "2020", "dividend_ratio": 0.43, "pbr": 1.85, "per": "-"}, {"date": "20200609", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.59, "fluc_ratio": 0.04, "high_price": 1610.24, "last_price": 1607.1, "low_price": 1590.22, "month": "06", "start_price": 1608.86, "total_price": 72253770, "volume": 772224, "volume_price": 3600337, "year": "2020", "dividend_ratio": 0.43, "pbr": 1.85, "per": "-"}, {"date": "20200610", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4, "fluc_ratio": -0.25, "high_price": 1606.48, "last_price": 1603.1, "low_price": 1595.2, "month": "06", "start_price": 1603.51, "total_price": 72082498, "volume": 759430, "volume_price": 3483612, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.84, "per": "-"}, {"date": "20200611", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.19, "fluc_ratio": -0.95, "high_price": 1613.25, "last_price": 1587.91, "low_price": 1579.82, "month": "06", "start_price": 1607.86, "total_price": 71415994, "volume": 737422, "volume_price": 4015897, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.82, "per": "-"}, {"date": "20200612", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -30.76, "fluc_ratio": -1.94, "high_price": 1560.21, "last_price": 1557.15, "low_price": 1508.69, "month": "06", "start_price": 1508.85, "total_price": 70075173, "volume": 694643, "volume_price": 3593250, "year": "2020", "dividend_ratio": 0.45, "pbr": 1.79, "per": "-"}, {"date": "20200615", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -111.36, "fluc_ratio": -7.15, "high_price": 1562, "last_price": 1445.79, "low_price": 1445.79, "month": "06", "start_price": 1555.63, "total_price": 65071372, "volume": 764758, "volume_price": 3924349, "year": "2020", "dividend_ratio": 0.48, "pbr": 1.66, "per": "-"}, {"date": "20200616", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 87.55, "fluc_ratio": 6.06, "high_price": 1534.73, "last_price": 1533.34, "low_price": 1490.58, "month": "06", "start_price": 1492.47, "total_price": 68970918, "volume": 752563, "volume_price": 4283731, "year": "2020", "dividend_ratio": 0.46, "pbr": 1.76, "per": "-"}, {"date": "20200617", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.72, "fluc_ratio": -0.11, "high_price": 1550.74, "last_price": 1531.62, "low_price": 1496.28, "month": "06", "start_price": 1523.17, "total_price": 68889032, "volume": 834142, "volume_price": 3840877, "year": "2020", "dividend_ratio": 0.46, "pbr": 1.76, "per": "-"}, {"date": "20200618", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.23, "fluc_ratio": -0.02, "high_price": 1544.19, "last_price": 1531.39, "low_price": 1523.04, "month": "06", "start_price": 1537.07, "total_price": 68974190, "volume": 688686, "volume_price": 3866122, "year": "2020", "dividend_ratio": 0.46, "pbr": 1.76, "per": "-"}, {"date": "20200619", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.09, "fluc_ratio": 0.4, "high_price": 1545.95, "last_price": 1537.48, "low_price": 1523.48, "month": "06", "start_price": 1541.95, "total_price": 69742107, "volume": 813971, "volume_price": 5035401, "year": "2020", "dividend_ratio": 0.45, "pbr": 1.77, "per": "-"}, {"date": "20200622", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.72, "fluc_ratio": -0.11, "high_price": 1545.25, "last_price": 1535.76, "low_price": 1528.81, "month": "06", "start_price": 1538.61, "total_price": 69676418, "volume": 640970, "volume_price": 3228595, "year": "2020", "dividend_ratio": 0.46, "pbr": 1.77, "per": "-"}, {"date": "20200623", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.67, "fluc_ratio": -0.37, "high_price": 1552.22, "last_price": 1530.09, "low_price": 1515.53, "month": "06", "start_price": 1545.78, "total_price": 69915902, "volume": 887685, "volume_price": 3876415, "year": "2020", "dividend_ratio": 0.46, "pbr": 1.76, "per": "-"}, {"date": "20200624", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.08, "fluc_ratio": 0.66, "high_price": 1544.62, "last_price": 1540.17, "low_price": 1532.01, "month": "06", "start_price": 1538.1, "total_price": 70376254, "volume": 626702, "volume_price": 2957777, "year": "2020", "dividend_ratio": 0.45, "pbr": 1.77, "per": "-"}, {"date": "20200625", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -20.27, "fluc_ratio": -1.32, "high_price": 1534.27, "last_price": 1519.9, "low_price": 1513.18, "month": "06", "start_price": 1518.16, "total_price": 69455650, "volume": 683922, "volume_price": 2732349, "year": "2020", "dividend_ratio": 0.46, "pbr": 1.75, "per": "-"}, {"date": "20200626", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.91, "fluc_ratio": 0.32, "high_price": 1539.1, "last_price": 1524.81, "low_price": 1512.49, "month": "06", "start_price": 1534.56, "total_price": 69708228, "volume": 733734, "volume_price": 3556912, "year": "2020", "dividend_ratio": 0.46, "pbr": 1.76, "per": "-"}, {"date": "20200629", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -32.58, "fluc_ratio": -2.14, "high_price": 1517.02, "last_price": 1492.23, "low_price": 1491.22, "month": "06", "start_price": 1510, "total_price": 66922211, "volume": 661370, "volume_price": 2960882, "year": "2020", "dividend_ratio": 0.48, "pbr": 1.7, "per": "-"}, {"date": "20200630", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.1, "fluc_ratio": 1.15, "high_price": 1510.9, "last_price": 1509.33, "low_price": 1489.61, "month": "06", "start_price": 1506.86, "total_price": 67715151, "volume": 1007166, "volume_price": 4352048, "year": "2020", "dividend_ratio": 0.47, "pbr": 1.72, "per": "-"}, {"date": "20200701", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -33.58, "fluc_ratio": -2.22, "high_price": 1517.42, "last_price": 1475.75, "low_price": 1474.57, "month": "07", "start_price": 1514.51, "total_price": 66384712, "volume": 627972, "volume_price": 3278696, "year": "2020", "dividend_ratio": 0.48, "pbr": 1.68, "per": "-"}, {"date": "20200702", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.16, "fluc_ratio": 1.91, "high_price": 1504.13, "last_price": 1503.91, "low_price": 1482.89, "month": "07", "start_price": 1485.6, "total_price": 67652586, "volume": 504928, "volume_price": 2027014, "year": "2020", "dividend_ratio": 0.48, "pbr": 1.71, "per": "-"}, {"date": "20200703", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.09, "fluc_ratio": 0.87, "high_price": 1517.3, "last_price": 1517, "low_price": 1500.16, "month": "07", "start_price": 1511.41, "total_price": 68548159, "volume": 652789, "volume_price": 2757290, "year": "2020", "dividend_ratio": 0.47, "pbr": 1.73, "per": "-"}, {"date": "20200706", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.37, "fluc_ratio": 0.35, "high_price": 1523.68, "last_price": 1522.37, "low_price": 1509.1, "month": "07", "start_price": 1521.91, "total_price": 68791459, "volume": 590211, "volume_price": 2263619, "year": "2020", "dividend_ratio": 0.47, "pbr": 1.74, "per": "-"}, {"date": "20200707", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.41, "fluc_ratio": -0.42, "high_price": 1528.74, "last_price": 1515.96, "low_price": 1508.64, "month": "07", "start_price": 1528.74, "total_price": 68513108, "volume": 709599, "volume_price": 2910996, "year": "2020", "dividend_ratio": 0.47, "pbr": 1.73, "per": "-"}, {"date": "20200708", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.91, "fluc_ratio": 0.32, "high_price": 1521.75, "last_price": 1520.87, "low_price": 1512.92, "month": "07", "start_price": 1519.66, "total_price": 68739981, "volume": 709059, "volume_price": 2746347, "year": "2020", "dividend_ratio": 0.47, "pbr": 1.74, "per": "-"}, {"date": "20200709", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.45, "fluc_ratio": 1.21, "high_price": 1544.94, "last_price": 1539.32, "low_price": 1528.94, "month": "07", "start_price": 1531.67, "total_price": 69575643, "volume": 735204, "volume_price": 3011962, "year": "2020", "dividend_ratio": 0.46, "pbr": 1.76, "per": "-"}, {"date": "20200710", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.14, "fluc_ratio": -0.79, "high_price": 1542.11, "last_price": 1527.18, "low_price": 1514.96, "month": "07", "start_price": 1541.81, "total_price": 68966208, "volume": 645799, "volume_price": 2898313, "year": "2020", "dividend_ratio": 0.47, "pbr": 1.75, "per": "-"}, {"date": "20200713", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.71, "fluc_ratio": 1.23, "high_price": 1546.24, "last_price": 1545.89, "low_price": 1529.45, "month": "07", "start_price": 1535.56, "total_price": 69825635, "volume": 769630, "volume_price": 2929462, "year": "2020", "dividend_ratio": 0.46, "pbr": 1.77, "per": "-"}, {"date": "20200714", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.3, "fluc_ratio": 0.08, "high_price": 1560.02, "last_price": 1547.19, "low_price": 1537.28, "month": "07", "start_price": 1540.39, "total_price": 69897379, "volume": 902430, "volume_price": 3798697, "year": "2020", "dividend_ratio": 0.46, "pbr": 1.77, "per": "-"}, {"date": "20200715", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.32, "fluc_ratio": 1.05, "high_price": 1563.51, "last_price": 1563.51, "low_price": 1554.07, "month": "07", "start_price": 1557.38, "total_price": 70644361, "volume": 902371, "volume_price": 3376919, "year": "2020", "dividend_ratio": 0.46, "pbr": 1.79, "per": "-"}, {"date": "20200716", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.17, "fluc_ratio": -0.59, "high_price": 1568.57, "last_price": 1554.34, "low_price": 1540.57, "month": "07", "start_price": 1567.41, "total_price": 70126413, "volume": 905319, "volume_price": 2839750, "year": "2020", "dividend_ratio": 0.45, "pbr": 1.78, "per": "-"}, {"date": "20200717", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.48, "fluc_ratio": 0.93, "high_price": 1568.85, "last_price": 1568.82, "low_price": 1557.89, "month": "07", "start_price": 1559.02, "total_price": 70783340, "volume": 829402, "volume_price": 2621180, "year": "2020", "dividend_ratio": 0.45, "pbr": 1.8, "per": "-"}, {"date": "20200720", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.44, "fluc_ratio": -0.47, "high_price": 1575.79, "last_price": 1561.38, "low_price": 1553.84, "month": "07", "start_price": 1575.79, "total_price": 70450588, "volume": 760548, "volume_price": 2669600, "year": "2020", "dividend_ratio": 0.45, "pbr": 1.79, "per": "-"}, {"date": "20200721", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.02, "fluc_ratio": 1.09, "high_price": 1579.1, "last_price": 1578.4, "low_price": 1567.74, "month": "07", "start_price": 1573.56, "total_price": 71220533, "volume": 759969, "volume_price": 2864270, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.81, "per": "-"}, {"date": "20200722", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.71, "fluc_ratio": 0.24, "high_price": 1585.9, "last_price": 1582.11, "low_price": 1571.23, "month": "07", "start_price": 1578.57, "total_price": 71394379, "volume": 851266, "volume_price": 3435577, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.82, "per": "-"}, {"date": "20200723", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.01, "fluc_ratio": -0.44, "high_price": 1583.58, "last_price": 1575.1, "low_price": 1566.68, "month": "07", "start_price": 1583.58, "total_price": 71092345, "volume": 725335, "volume_price": 3176267, "year": "2020", "dividend_ratio": 0.45, "pbr": 1.81, "per": "-"}, {"date": "20200724", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.65, "fluc_ratio": -0.55, "high_price": 1585.83, "last_price": 1566.45, "low_price": 1552.77, "month": "07", "start_price": 1561.75, "total_price": 70742214, "volume": 785953, "volume_price": 3700039, "year": "2020", "dividend_ratio": 0.45, "pbr": 1.8, "per": "-"}, {"date": "20200727", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.6, "fluc_ratio": 0.36, "high_price": 1581.23, "last_price": 1572.05, "low_price": 1564.47, "month": "07", "start_price": 1564.47, "total_price": 71356583, "volume": 709167, "volume_price": 2958150, "year": "2020", "dividend_ratio": 0.45, "pbr": 1.8, "per": "-"}, {"date": "20200728", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.99, "fluc_ratio": 0.44, "high_price": 1589.68, "last_price": 1579.04, "low_price": 1570.03, "month": "07", "start_price": 1583.59, "total_price": 71720189, "volume": 856010, "volume_price": 3093454, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.82, "per": "-"}, {"date": "20200729", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.19, "fluc_ratio": -0.14, "high_price": 1580.38, "last_price": 1576.85, "low_price": 1567.45, "month": "07", "start_price": 1579.5, "total_price": 71620385, "volume": 637343, "volume_price": 2579286, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.81, "per": "-"}, {"date": "20200730", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.27, "fluc_ratio": 0.33, "high_price": 1585.53, "last_price": 1582.12, "low_price": 1568.58, "month": "07", "start_price": 1578.67, "total_price": 71889734, "volume": 616278, "volume_price": 2979215, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.82, "per": "-"}, {"date": "20200731", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.03, "fluc_ratio": -0.44, "high_price": 1584.06, "last_price": 1575.09, "low_price": 1573, "month": "07", "start_price": 1583.89, "total_price": 72284621, "volume": 625413, "volume_price": 2801052, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.81, "per": "-"}, {"date": "20200803", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.42, "fluc_ratio": 0.22, "high_price": 1580.78, "last_price": 1578.51, "low_price": 1563.53, "month": "08", "start_price": 1578.38, "total_price": 72445290, "volume": 746257, "volume_price": 3426194, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.83, "per": "-"}, {"date": "20200804", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 21.92, "fluc_ratio": 1.39, "high_price": 1600.43, "last_price": 1600.43, "low_price": 1583.46, "month": "08", "start_price": 1585.49, "total_price": 73454195, "volume": 788926, "volume_price": 3694505, "year": "2020", "dividend_ratio": 0.43, "pbr": 1.86, "per": "-"}, {"date": "20200805", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 21.64, "fluc_ratio": 1.35, "high_price": 1622.31, "last_price": 1622.07, "low_price": 1606.82, "month": "08", "start_price": 1608.32, "total_price": 74528920, "volume": 761158, "volume_price": 3568899, "year": "2020", "dividend_ratio": 0.43, "pbr": 1.88, "per": "-"}, {"date": "20200806", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.51, "fluc_ratio": 1.39, "high_price": 1657.25, "last_price": 1644.58, "low_price": 1638.28, "month": "08", "start_price": 1647.16, "total_price": 76424427, "volume": 649609, "volume_price": 3502718, "year": "2020", "dividend_ratio": 0.43, "pbr": 1.88, "per": "-"}, {"date": "20200807", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.05, "fluc_ratio": 0.79, "high_price": 1661.52, "last_price": 1657.63, "low_price": 1637.11, "month": "08", "start_price": 1651.52, "total_price": 77097186, "volume": 719547, "volume_price": 4489738, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.89, "per": "-"}, {"date": "20200810", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.42, "fluc_ratio": 0.03, "high_price": 1659.4, "last_price": 1658.05, "low_price": 1644.96, "month": "08", "start_price": 1659.37, "total_price": 77503074, "volume": 783432, "volume_price": 4130707, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.9, "per": "-"}, {"date": "20200811", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.63, "fluc_ratio": 0.22, "high_price": 1670.45, "last_price": 1661.68, "low_price": 1657.3, "month": "08", "start_price": 1660.76, "total_price": 77675827, "volume": 924526, "volume_price": 4951110, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.91, "per": "-"}, {"date": "20200812", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.29, "fluc_ratio": -1.1, "high_price": 1659.72, "last_price": 1643.39, "low_price": 1622.5, "month": "08", "start_price": 1658.08, "total_price": 76826322, "volume": 996012, "volume_price": 4365921, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.89, "per": "-"}, {"date": "20200813", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 45.39, "fluc_ratio": 2.76, "high_price": 1699.36, "last_price": 1688.78, "low_price": 1660.34, "month": "08", "start_price": 1661.19, "total_price": 79213882, "volume": 1096472, "volume_price": 5572318, "year": "2020", "dividend_ratio": 0.41, "pbr": 1.94, "per": "-"}, {"date": "20200814", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -40.39, "fluc_ratio": -2.39, "high_price": 1686.03, "last_price": 1648.39, "low_price": 1643.63, "month": "08", "start_price": 1685.89, "total_price": 77347686, "volume": 949164, "volume_price": 4555864, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.9, "per": "-"}, {"date": "20200818", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -88.71, "fluc_ratio": -5.38, "high_price": 1644.69, "last_price": 1559.68, "low_price": 1549.09, "month": "08", "start_price": 1644.69, "total_price": 72555593, "volume": 1070849, "volume_price": 4527301, "year": "2020", "dividend_ratio": 0.45, "pbr": 1.8, "per": "-"}, {"date": "20200819", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 38.95, "fluc_ratio": 2.5, "high_price": 1598.68, "last_price": 1598.63, "low_price": 1569.2, "month": "08", "start_price": 1577.07, "total_price": 74372504, "volume": 892979, "volume_price": 4280361, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.85, "per": "-"}, {"date": "20200820", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -52.15, "fluc_ratio": -3.26, "high_price": 1606.91, "last_price": 1546.48, "low_price": 1533.41, "month": "08", "start_price": 1596.18, "total_price": 72005315, "volume": 1023966, "volume_price": 4939890, "year": "2020", "dividend_ratio": 0.45, "pbr": 1.79, "per": "-"}, {"date": "20200821", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.07, "fluc_ratio": 0.72, "high_price": 1568.93, "last_price": 1557.55, "low_price": 1531.41, "month": "08", "start_price": 1563.8, "total_price": 72587992, "volume": 904110, "volume_price": 4102805, "year": "2020", "dividend_ratio": 0.45, "pbr": 1.8, "per": "-"}, {"date": "20200824", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 36.32, "fluc_ratio": 2.33, "high_price": 1594.06, "last_price": 1593.87, "low_price": 1540.88, "month": "08", "start_price": 1559.41, "total_price": 74363847, "volume": 882254, "volume_price": 4145918, "year": "2020", "dividend_ratio": 0.44, "pbr": 1.84, "per": "-"}, {"date": "20200825", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 45.73, "fluc_ratio": 2.87, "high_price": 1639.95, "last_price": 1639.6, "low_price": 1606.31, "month": "08", "start_price": 1609.86, "total_price": 76503804, "volume": 895624, "volume_price": 4103055, "year": "2020", "dividend_ratio": 0.43, "pbr": 1.9, "per": "-"}, {"date": "20200826", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 21.68, "fluc_ratio": 1.32, "high_price": 1661.83, "last_price": 1661.28, "low_price": 1624.57, "month": "08", "start_price": 1644.83, "total_price": 77527746, "volume": 1227820, "volume_price": 5622826, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.92, "per": "-"}, {"date": "20200827", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -27.59, "fluc_ratio": -1.66, "high_price": 1662.63, "last_price": 1633.69, "low_price": 1630.55, "month": "08", "start_price": 1661.76, "total_price": 76243021, "volume": 1840111, "volume_price": 7080186, "year": "2020", "dividend_ratio": 0.43, "pbr": 1.89, "per": "-"}, {"date": "20200828", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.38, "fluc_ratio": 0.88, "high_price": 1665.17, "last_price": 1648.07, "low_price": 1641.16, "month": "08", "start_price": 1646.24, "total_price": 76916807, "volume": 1101717, "volume_price": 5695776, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.91, "per": "-"}, {"date": "20200831", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.83, "fluc_ratio": 0.29, "high_price": 1662.64, "last_price": 1652.9, "low_price": 1636.62, "month": "08", "start_price": 1660.44, "total_price": 77143081, "volume": 921817, "volume_price": 4707487, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.92, "per": "-"}, {"date": "20200901", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.23, "fluc_ratio": 1.1, "high_price": 1671.81, "last_price": 1671.13, "low_price": 1657.58, "month": "09", "start_price": 1664.49, "total_price": 77900132, "volume": 1062064, "volume_price": 4379293, "year": "2020", "dividend_ratio": 0.42, "pbr": 1.94, "per": "-"}, {"date": "20200902", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.19, "fluc_ratio": 1.69, "high_price": 1706.17, "last_price": 1699.32, "low_price": 1679.61, "month": "09", "start_price": 1682.26, "total_price": 79214739, "volume": 1040959, "volume_price": 5168555, "year": "2020", "dividend_ratio": 0.41, "pbr": 1.97, "per": "-"}, {"date": "20200903", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.37, "fluc_ratio": 1.02, "high_price": 1716.81, "last_price": 1716.69, "low_price": 1702.23, "month": "09", "start_price": 1709.24, "total_price": 80013635, "volume": 976084, "volume_price": 4481754, "year": "2020", "dividend_ratio": 0.41, "pbr": 1.99, "per": "-"}, {"date": "20200904", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.54, "fluc_ratio": -0.61, "high_price": 1707.03, "last_price": 1706.15, "low_price": 1651.05, "month": "09", "start_price": 1652.23, "total_price": 79524935, "volume": 917200, "volume_price": 4506332, "year": "2020", "dividend_ratio": 0.41, "pbr": 1.98, "per": "-"}, {"date": "20200907", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 37.48, "fluc_ratio": 2.2, "high_price": 1750.62, "last_price": 1743.63, "low_price": 1704.8, "month": "09", "start_price": 1714.71, "total_price": 81291794, "volume": 1023696, "volume_price": 5434996, "year": "2020", "dividend_ratio": 0.4, "pbr": 2.03, "per": "-"}, {"date": "20200908", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.52, "fluc_ratio": -0.14, "high_price": 1761.08, "last_price": 1741.11, "low_price": 1732.04, "month": "09", "start_price": 1756.58, "total_price": 81181951, "volume": 1467447, "volume_price": 6529054, "year": "2020", "dividend_ratio": 0.4, "pbr": 2.02, "per": "-"}, {"date": "20200909", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.95, "fluc_ratio": -0.46, "high_price": 1748.61, "last_price": 1733.16, "low_price": 1712.32, "month": "09", "start_price": 1715.08, "total_price": 81017222, "volume": 1392237, "volume_price": 6025549, "year": "2020", "dividend_ratio": 0.4, "pbr": 2.02, "per": "-"}, {"date": "20200910", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.38, "fluc_ratio": 1.35, "high_price": 1756.87, "last_price": 1756.54, "low_price": 1742.8, "month": "09", "start_price": 1753.08, "total_price": 86703901, "volume": 1003449, "volume_price": 4595153, "year": "2020", "dividend_ratio": 0.39, "pbr": 2.01, "per": "-"}, {"date": "20200911", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.18, "fluc_ratio": 1.6, "high_price": 1785.09, "last_price": 1784.72, "low_price": 1751.43, "month": "09", "start_price": 1752.42, "total_price": 87965074, "volume": 1014178, "volume_price": 5281129, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.14, "per": "-"}, {"date": "20200914", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.77, "fluc_ratio": 0.49, "high_price": 1806.2, "last_price": 1793.49, "low_price": 1784.23, "month": "09", "start_price": 1804.64, "total_price": 88403196, "volume": 864017, "volume_price": 5616826, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.15, "per": "-"}, {"date": "20200915", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.64, "fluc_ratio": -0.04, "high_price": 1799.24, "last_price": 1792.85, "low_price": 1784.05, "month": "09", "start_price": 1799.24, "total_price": 88363362, "volume": 1124193, "volume_price": 5456664, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.15, "per": "-"}, {"date": "20200916", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.27, "fluc_ratio": -0.13, "high_price": 1808.54, "last_price": 1790.58, "low_price": 1781.84, "month": "09", "start_price": 1795.32, "total_price": 88417731, "volume": 1340501, "volume_price": 5991698, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.14, "per": "-"}, {"date": "20200917", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.35, "fluc_ratio": -0.8, "high_price": 1797.71, "last_price": 1776.23, "low_price": 1769.44, "month": "09", "start_price": 1797.16, "total_price": 87710338, "volume": 1121392, "volume_price": 5162791, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.12, "per": "-"}, {"date": "20200918", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.6, "fluc_ratio": 0.03, "high_price": 1791.75, "last_price": 1776.83, "low_price": 1757.08, "month": "09", "start_price": 1786.57, "total_price": 87845968, "volume": 796950, "volume_price": 3988507, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.12, "per": "-"}, {"date": "20200921", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -31.19, "fluc_ratio": -1.76, "high_price": 1801.05, "last_price": 1745.64, "low_price": 1729.16, "month": "09", "start_price": 1784.43, "total_price": 86427864, "volume": 1095062, "volume_price": 5112006, "year": "2020", "dividend_ratio": 0.38, "pbr": 2.09, "per": "-"}, {"date": "20200922", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -57.68, "fluc_ratio": -3.3, "high_price": 1745.57, "last_price": 1687.96, "low_price": 1676.28, "month": "09", "start_price": 1742.69, "total_price": 83504165, "volume": 1289157, "volume_price": 4481754, "year": "2020", "dividend_ratio": 0.39, "pbr": 2.02, "per": "-"}, {"date": "20200923", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.24, "fluc_ratio": -0.01, "high_price": 1717.44, "last_price": 1687.72, "low_price": 1648.74, "month": "09", "start_price": 1710.59, "total_price": 83493559, "volume": 1440490, "volume_price": 4905101, "year": "2020", "dividend_ratio": 0.39, "pbr": 2.02, "per": "-"}, {"date": "20200924", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -67.52, "fluc_ratio": -4, "high_price": 1671.36, "last_price": 1620.2, "low_price": 1618.37, "month": "09", "start_price": 1653.35, "total_price": 80347494, "volume": 1325951, "volume_price": 7425237, "year": "2020", "dividend_ratio": 0.41, "pbr": 1.94, "per": "-"}, {"date": "20200925", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.28, "fluc_ratio": -0.45, "high_price": 1651.01, "last_price": 1612.92, "low_price": 1606.09, "month": "09", "start_price": 1642.97, "total_price": 80037609, "volume": 1253582, "volume_price": 6426297, "year": "2020", "dividend_ratio": 0.41, "pbr": 1.93, "per": "-"}, {"date": "20200928", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 58.58, "fluc_ratio": 3.63, "high_price": 1671.64, "last_price": 1671.5, "low_price": 1632.12, "month": "09", "start_price": 1633.95, "total_price": 82897426, "volume": 1081767, "volume_price": 4549337, "year": "2020", "dividend_ratio": 0.39, "pbr": 2.0, "per": "-"}, {"date": "20200929", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 30.15, "fluc_ratio": 1.8, "high_price": 1703.96, "last_price": 1701.65, "low_price": 1685.97, "month": "09", "start_price": 1690.02, "total_price": 84391118, "volume": 1126063, "volume_price": 4814031, "year": "2020", "dividend_ratio": 0.38, "pbr": 2.04, "per": "-"}, {"date": "20201005", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.46, "fluc_ratio": 0.73, "high_price": 1714.13, "last_price": 1714.11, "low_price": 1687.01, "month": "10", "start_price": 1697.29, "total_price": 85012456, "volume": 926473, "volume_price": 3183206, "year": "2020", "dividend_ratio": 0.38, "pbr": 2.06, "per": "-"}, {"date": "20201006", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.33, "fluc_ratio": 0.54, "high_price": 1732.28, "last_price": 1723.44, "low_price": 1707.9, "month": "10", "start_price": 1727.04, "total_price": 85469612, "volume": 1198212, "volume_price": 4122701, "year": "2020", "dividend_ratio": 0.38, "pbr": 2.07, "per": "-"}, {"date": "20201007", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.77, "fluc_ratio": 1.03, "high_price": 1741.24, "last_price": 1741.21, "low_price": 1710.04, "month": "10", "start_price": 1710.51, "total_price": 86366503, "volume": 1178838, "volume_price": 3699926, "year": "2020", "dividend_ratio": 0.38, "pbr": 2.08, "per": "-"}, {"date": "20201008", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.23, "fluc_ratio": -0.01, "high_price": 1751.5, "last_price": 1740.98, "low_price": 1736.4, "month": "10", "start_price": 1750.29, "total_price": 86394628, "volume": 1079851, "volume_price": 4083604, "year": "2020", "dividend_ratio": 0.38, "pbr": 2.09, "per": "-"}, {"date": "20201012", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.69, "fluc_ratio": 0.33, "high_price": 1747.16, "last_price": 1746.67, "low_price": 1730.42, "month": "10", "start_price": 1747.16, "total_price": 86636051, "volume": 1269397, "volume_price": 4899327, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.09, "per": "-"}, {"date": "20201013", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.92, "fluc_ratio": -0.11, "high_price": 1755.51, "last_price": 1744.75, "low_price": 1735.25, "month": "10", "start_price": 1754.42, "total_price": 86621818, "volume": 1119432, "volume_price": 4863637, "year": "2020", "dividend_ratio": 0.38, "pbr": 2.09, "per": "-"}, {"date": "20201014", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17, "fluc_ratio": -0.97, "high_price": 1749.48, "last_price": 1727.75, "low_price": 1722.58, "month": "10", "start_price": 1743.87, "total_price": 85799835, "volume": 1359584, "volume_price": 5420350, "year": "2020", "dividend_ratio": 0.38, "pbr": 2.07, "per": "-"}, {"date": "20201015", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -31.68, "fluc_ratio": -1.83, "high_price": 1729.18, "last_price": 1696.07, "low_price": 1673.06, "month": "10", "start_price": 1728.4, "total_price": 84275475, "volume": 1155036, "volume_price": 4649226, "year": "2020", "dividend_ratio": 0.39, "pbr": 2.03, "per": "-"}, {"date": "20201016", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.75, "fluc_ratio": -1.28, "high_price": 1704.03, "last_price": 1674.32, "low_price": 1649.87, "month": "10", "start_price": 1695.41, "total_price": 83211225, "volume": 1320410, "volume_price": 4287002, "year": "2020", "dividend_ratio": 0.39, "pbr": 2.01, "per": "-"}, {"date": "20201019", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -26.47, "fluc_ratio": -1.58, "high_price": 1678.78, "last_price": 1647.85, "low_price": 1647.8, "month": "10", "start_price": 1677.29, "total_price": 81899714, "volume": 946397, "volume_price": 3351978, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.98, "per": "-"}, {"date": "20201020", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.98, "fluc_ratio": 0.18, "high_price": 1658.35, "last_price": 1650.83, "low_price": 1615.21, "month": "10", "start_price": 1638.08, "total_price": 82068327, "volume": 907965, "volume_price": 3642030, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.98, "per": "-"}, {"date": "20201021", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 24.99, "fluc_ratio": 1.51, "high_price": 1675.82, "last_price": 1675.82, "low_price": 1650.8, "month": "10", "start_price": 1657.88, "total_price": 83338254, "volume": 777935, "volume_price": 3512962, "year": "2020", "dividend_ratio": 0.39, "pbr": 2.01, "per": "-"}, {"date": "20201022", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -31.81, "fluc_ratio": -1.9, "high_price": 1670.36, "last_price": 1644.01, "low_price": 1644.01, "month": "10", "start_price": 1670.26, "total_price": 81791550, "volume": 1014894, "volume_price": 4144285, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.97, "per": "-"}, {"date": "20201023", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.88, "fluc_ratio": -0.97, "high_price": 1651.83, "last_price": 1628.13, "low_price": 1625.61, "month": "10", "start_price": 1651.83, "total_price": 81018655, "volume": 781609, "volume_price": 2523259, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.95, "per": "-"}, {"date": "20201026", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -45.65, "fluc_ratio": -2.8, "high_price": 1626.81, "last_price": 1582.48, "low_price": 1581.03, "month": "10", "start_price": 1626.81, "total_price": 78748020, "volume": 843004, "volume_price": 2535703, "year": "2020", "dividend_ratio": 0.41, "pbr": 1.9, "per": "-"}, {"date": "20201027", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.54, "fluc_ratio": 0.1, "high_price": 1602.33, "last_price": 1584.02, "low_price": 1556.99, "month": "10", "start_price": 1567.69, "total_price": 78814655, "volume": 1228477, "volume_price": 2754236, "year": "2020", "dividend_ratio": 0.41, "pbr": 1.9, "per": "-"}, {"date": "20201028", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 41.08, "fluc_ratio": 2.59, "high_price": 1625.13, "last_price": 1625.1, "low_price": 1587.05, "month": "10", "start_price": 1587.05, "total_price": 80880110, "volume": 1120719, "volume_price": 2818974, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.95, "per": "-"}, {"date": "20201029", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.18, "fluc_ratio": 0.44, "high_price": 1632.92, "last_price": 1632.28, "low_price": 1592.81, "month": "10", "start_price": 1592.81, "total_price": 81242820, "volume": 934192, "volume_price": 2701386, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.96, "per": "-"}, {"date": "20201030", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -37.56, "fluc_ratio": -2.3, "high_price": 1637.43, "last_price": 1594.72, "low_price": 1593.42, "month": "10", "start_price": 1634.06, "total_price": 79395458, "volume": 993838, "volume_price": 2551483, "year": "2020", "dividend_ratio": 0.41, "pbr": 1.92, "per": "-"}, {"date": "20201102", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.29, "fluc_ratio": 1.46, "high_price": 1620.7, "last_price": 1618.01, "low_price": 1592.05, "month": "11", "start_price": 1601.36, "total_price": 80590041, "volume": 922353, "volume_price": 2264725, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.95, "per": "-"}, {"date": "20201103", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 27.51, "fluc_ratio": 1.7, "high_price": 1650.45, "last_price": 1645.52, "low_price": 1631.32, "month": "11", "start_price": 1631.32, "total_price": 81994096, "volume": 842546, "volume_price": 2803323, "year": "2020", "dividend_ratio": 0.4, "pbr": 1.98, "per": "-"}, {"date": "20201104", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.93, "fluc_ratio": 0.6, "high_price": 1664.07, "last_price": 1655.45, "low_price": 1640.99, "month": "11", "start_price": 1662.23, "total_price": 82505133, "volume": 894082, "volume_price": 3526516, "year": "2020", "dividend_ratio": 0.39, "pbr": 1.99, "per": "-"}, {"date": "20201105", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 32.99, "fluc_ratio": 1.99, "high_price": 1689.26, "last_price": 1688.44, "low_price": 1661.03, "month": "11", "start_price": 1663.26, "total_price": 84169795, "volume": 715987, "volume_price": 2764631, "year": "2020", "dividend_ratio": 0.39, "pbr": 2.03, "per": "-"}, {"date": "20201106", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.21, "fluc_ratio": -0.66, "high_price": 1697.04, "last_price": 1677.23, "low_price": 1667.28, "month": "11", "start_price": 1696.23, "total_price": 83618596, "volume": 1047912, "volume_price": 3503103, "year": "2020", "dividend_ratio": 0.39, "pbr": 2.02, "per": "-"}, {"date": "20201109", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 35.86, "fluc_ratio": 2.14, "high_price": 1713.09, "last_price": 1713.09, "low_price": 1691.8, "month": "11", "start_price": 1692.73, "total_price": 85422799, "volume": 979282, "volume_price": 3694919, "year": "2020", "dividend_ratio": 0.38, "pbr": 2.06, "per": "-"}, {"date": "20201110", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.61, "fluc_ratio": -0.27, "high_price": 1710.54, "last_price": 1708.48, "low_price": 1696.12, "month": "11", "start_price": 1707.06, "total_price": 85198315, "volume": 1022938, "volume_price": 3806965, "year": "2020", "dividend_ratio": 0.38, "pbr": 2.06, "per": "-"}, {"date": "20201111", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.3, "fluc_ratio": 0.84, "high_price": 1727.25, "last_price": 1722.78, "low_price": 1699.26, "month": "11", "start_price": 1711.34, "total_price": 85731366, "volume": 1344844, "volume_price": 6043160, "year": "2020", "dividend_ratio": 0.38, "pbr": 2.07, "per": "-"}, {"date": "20201112", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.85, "fluc_ratio": 0.05, "high_price": 1731.57, "last_price": 1723.63, "low_price": 1714.41, "month": "11", "start_price": 1725.63, "total_price": 85771437, "volume": 1200569, "volume_price": 3611164, "year": "2020", "dividend_ratio": 0.38, "pbr": 2.08, "per": "-"}, {"date": "20201113", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.49, "fluc_ratio": -0.49, "high_price": 1717.58, "last_price": 1715.14, "low_price": 1695.67, "month": "11", "start_price": 1716.84, "total_price": 85412674, "volume": 906805, "volume_price": 4072088, "year": "2020", "dividend_ratio": 0.38, "pbr": 2.07, "per": "-"}, {"date": "20201116", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.74, "fluc_ratio": 0.8, "high_price": 1732.33, "last_price": 1728.88, "low_price": 1720.56, "month": "11", "start_price": 1723.92, "total_price": 86087421, "volume": 840686, "volume_price": 3084964, "year": "2020", "dividend_ratio": 0.38, "pbr": 2.08, "per": "-"}, {"date": "20201117", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.23, "fluc_ratio": -0.77, "high_price": 1729.85, "last_price": 1715.65, "low_price": 1710.46, "month": "11", "start_price": 1729.85, "total_price": 85761371, "volume": 933031, "volume_price": 4511634, "year": "2020", "dividend_ratio": 0.38, "pbr": 2.07, "per": "-"}, {"date": "20201118", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.7, "fluc_ratio": 1.09, "high_price": 1735.93, "last_price": 1734.35, "low_price": 1719.15, "month": "11", "start_price": 1719.79, "total_price": 86733241, "volume": 1331972, "volume_price": 4513036, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.1, "per": "-"}, {"date": "20201119", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.28, "fluc_ratio": 0.59, "high_price": 1744.87, "last_price": 1744.63, "low_price": 1728.13, "month": "11", "start_price": 1735.61, "total_price": 87275753, "volume": 1322798, "volume_price": 4493742, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.11, "per": "-"}, {"date": "20201120", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 29.62, "fluc_ratio": 1.7, "high_price": 1775.59, "last_price": 1774.25, "low_price": 1748.21, "month": "11", "start_price": 1750.31, "total_price": 89051915, "volume": 1185338, "volume_price": 4049357, "year": "2020", "dividend_ratio": 0.37, "pbr": 2.15, "per": "-"}, {"date": "20201123", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.77, "fluc_ratio": 0.44, "high_price": 1787.97, "last_price": 1782.02, "low_price": 1773.14, "month": "11", "start_price": 1777.99, "total_price": 89458246, "volume": 1299716, "volume_price": 4672070, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.16, "per": "-"}, {"date": "20201124", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.37, "fluc_ratio": 0.13, "high_price": 1793.64, "last_price": 1784.39, "low_price": 1779.04, "month": "11", "start_price": 1792.9, "total_price": 89582100, "volume": 1953499, "volume_price": 5042598, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.16, "per": "-"}, {"date": "20201125", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.55, "fluc_ratio": -0.09, "high_price": 1809.84, "last_price": 1782.84, "low_price": 1757.51, "month": "11", "start_price": 1796.48, "total_price": 89551688, "volume": 1470761, "volume_price": 5534563, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.16, "per": "-"}, {"date": "20201126", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.52, "fluc_ratio": 1.04, "high_price": 1803.01, "last_price": 1801.36, "low_price": 1773.41, "month": "11", "start_price": 1792.65, "total_price": 90506709, "volume": 1066394, "volume_price": 6134331, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.18, "per": "-"}, {"date": "20201127", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.9, "fluc_ratio": 0.55, "high_price": 1812.19, "last_price": 1811.26, "low_price": 1798.22, "month": "11", "start_price": 1801.09, "total_price": 91060645, "volume": 952828, "volume_price": 3914687, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.2, "per": "-"}, {"date": "20201130", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.35, "fluc_ratio": 0.18, "high_price": 1824.91, "last_price": 1814.61, "low_price": 1813.1, "month": "11", "start_price": 1819.17, "total_price": 91256893, "volume": 846961, "volume_price": 3474191, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.2, "per": "-"}, {"date": "20201201", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.85, "fluc_ratio": 0.43, "high_price": 1824.21, "last_price": 1822.46, "low_price": 1806.91, "month": "12", "start_price": 1819.4, "total_price": 91812601, "volume": 1181800, "volume_price": 3391594, "year": "2020", "dividend_ratio": 0.36, "pbr": 2.21, "per": "-"}, {"date": "20201202", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 25.54, "fluc_ratio": 1.4, "high_price": 1851.34, "last_price": 1848, "low_price": 1826.32, "month": "12", "start_price": 1831.28, "total_price": 93548316, "volume": 913711, "volume_price": 5149004, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.25, "per": "-"}, {"date": "20201203", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 27.62, "fluc_ratio": 1.49, "high_price": 1877.88, "last_price": 1875.62, "low_price": 1849.33, "month": "12", "start_price": 1851.48, "total_price": 95106942, "volume": 1182946, "volume_price": 6035646, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.29, "per": "-"}, {"date": "20201204", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.69, "fluc_ratio": -0.04, "high_price": 1885.81, "last_price": 1874.93, "low_price": 1871.22, "month": "12", "start_price": 1878.38, "total_price": 95122716, "volume": 1257733, "volume_price": 4961959, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.29, "per": "-"}, {"date": "20201207", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.41, "fluc_ratio": 0.93, "high_price": 1893.4, "last_price": 1892.34, "low_price": 1859.77, "month": "12", "start_price": 1876.51, "total_price": 96021159, "volume": 1466339, "volume_price": 5656482, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.31, "per": "-"}, {"date": "20201208", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -40.72, "fluc_ratio": -2.15, "high_price": 1897.95, "last_price": 1851.62, "low_price": 1850.33, "month": "12", "start_price": 1893.28, "total_price": 93953202, "volume": 1515204, "volume_price": 5982514, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.26, "per": "-"}, {"date": "20201209", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.9, "fluc_ratio": 0.43, "high_price": 1868.95, "last_price": 1859.52, "low_price": 1845.39, "month": "12", "start_price": 1853.65, "total_price": 94392473, "volume": 1843086, "volume_price": 5053481, "year": "2020", "dividend_ratio": 0.35, "pbr": 2.27, "per": "-"}, {"date": "20201210", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.12, "fluc_ratio": 0.92, "high_price": 1882.37, "last_price": 1876.64, "low_price": 1840.32, "month": "12", "start_price": 1859.41, "total_price": 95279018, "volume": 2039538, "volume_price": 5601491, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.3, "per": "-"}, {"date": "20201211", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.53, "fluc_ratio": 0.67, "high_price": 1891.42, "last_price": 1889.17, "low_price": 1878.17, "month": "12", "start_price": 1878.17, "total_price": 95955458, "volume": 1249909, "volume_price": 4456797, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.24, "per": "-"}, {"date": "20201214", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.84, "fluc_ratio": -0.15, "high_price": 1899.21, "last_price": 1886.33, "low_price": 1875.86, "month": "12", "start_price": 1894.09, "total_price": 96108384, "volume": 872225, "volume_price": 4598339, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.24, "per": "-"}, {"date": "20201215", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.87, "fluc_ratio": 0.05, "high_price": 1896.12, "last_price": 1887.2, "low_price": 1868.65, "month": "12", "start_price": 1890.15, "total_price": 96172297, "volume": 1361741, "volume_price": 4888561, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.25, "per": "-"}, {"date": "20201216", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.51, "fluc_ratio": 0.56, "high_price": 1901.26, "last_price": 1897.71, "low_price": 1890.44, "month": "12", "start_price": 1890.64, "total_price": 96709157, "volume": 1169963, "volume_price": 4600733, "year": "2020", "dividend_ratio": 0.33, "pbr": 2.26, "per": "-"}, {"date": "20201217", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.94, "fluc_ratio": 0.58, "high_price": 1909.8, "last_price": 1908.65, "low_price": 1895.75, "month": "12", "start_price": 1898.49, "total_price": 97442772, "volume": 1712067, "volume_price": 5734694, "year": "2020", "dividend_ratio": 0.33, "pbr": 2.27, "per": "-"}, {"date": "20201218", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.17, "fluc_ratio": 0.79, "high_price": 1924.14, "last_price": 1923.82, "low_price": 1909.54, "month": "12", "start_price": 1914.23, "total_price": 98309506, "volume": 1268629, "volume_price": 5261393, "year": "2020", "dividend_ratio": 0.33, "pbr": 2.3, "per": "-"}, {"date": "20201221", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.28, "fluc_ratio": -0.38, "high_price": 1929.6, "last_price": 1916.54, "low_price": 1902.73, "month": "12", "start_price": 1924.81, "total_price": 97988342, "volume": 1218226, "volume_price": 5050561, "year": "2020", "dividend_ratio": 0.33, "pbr": 2.29, "per": "-"}, {"date": "20201222", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -46.85, "fluc_ratio": -2.44, "high_price": 1920.5, "last_price": 1869.69, "low_price": 1869.13, "month": "12", "start_price": 1918.85, "total_price": 95594674, "volume": 1124107, "volume_price": 5004520, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.24, "per": "-"}, {"date": "20201223", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.64, "fluc_ratio": -1.16, "high_price": 1886.99, "last_price": 1848.05, "low_price": 1843.33, "month": "12", "start_price": 1875.64, "total_price": 94561244, "volume": 979737, "volume_price": 5270767, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.21, "per": "-"}, {"date": "20201224", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.78, "fluc_ratio": 0.2, "high_price": 1863.85, "last_price": 1851.83, "low_price": 1846.59, "month": "12", "start_price": 1849.02, "total_price": 94825708, "volume": 1038286, "volume_price": 4466025, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.22, "per": "-"}, {"date": "20201228", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.86, "fluc_ratio": -0.32, "high_price": 1870.98, "last_price": 1845.97, "low_price": 1836.81, "month": "12", "start_price": 1850.84, "total_price": 94624591, "volume": 856279, "volume_price": 5121895, "year": "2020", "dividend_ratio": 0.34, "pbr": 2.21, "per": "-"}, {"date": "20201229", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 51.77, "fluc_ratio": 2.8, "high_price": 1897.74, "last_price": 1897.74, "low_price": 1846.89, "month": "12", "start_price": 1846.89, "total_price": 96935194, "volume": 671592, "volume_price": 4070449, "year": "2020", "dividend_ratio": 0.33, "pbr": 2.27, "per": "-"}, {"date": "20201230", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.77, "fluc_ratio": 0.88, "high_price": 1921, "last_price": 1914.51, "low_price": 1893.39, "month": "12", "start_price": 1899.26, "total_price": 98266742, "volume": 799206, "volume_price": 4589242, "year": "2020", "dividend_ratio": 0.33, "pbr": 2.29, "per": "-"}, {"date": "20210104", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.26, "fluc_ratio": 0.54, "high_price": 1924.77, "last_price": 1924.77, "low_price": 1898.53, "month": "01", "start_price": 1922.28, "total_price": 98828299, "volume": 856440, "volume_price": 4224848, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.31, "per": "-"}, {"date": "20210105", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.35, "fluc_ratio": 1.37, "high_price": 1951.12, "last_price": 1951.12, "low_price": 1896.99, "month": "01", "start_price": 1921.79, "total_price": 100204804, "volume": 909922, "volume_price": 5040658, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.34, "per": "-"}, {"date": "20210106", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.59, "fluc_ratio": -0.24, "high_price": 1956.14, "last_price": 1946.53, "low_price": 1933.32, "month": "01", "start_price": 1951.48, "total_price": 99994452, "volume": 1083603, "volume_price": 5683527, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.33, "per": "-"}, {"date": "20210107", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.88, "fluc_ratio": 0.92, "high_price": 1965.97, "last_price": 1964.41, "low_price": 1945.92, "month": "01", "start_price": 1949.53, "total_price": 100955889, "volume": 1161621, "volume_price": 5285306, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.35, "per": "-"}, {"date": "20210108", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.53, "fluc_ratio": -0.23, "high_price": 1976.1, "last_price": 1959.88, "low_price": 1945.11, "month": "01", "start_price": 1968.6, "total_price": 100760100, "volume": 1289084, "volume_price": 5991614, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.35, "per": "-"}, {"date": "20210111", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -41.83, "fluc_ratio": -2.13, "high_price": 1967.55, "last_price": 1918.05, "low_price": 1883.85, "month": "01", "start_price": 1961.26, "total_price": 98616774, "volume": 1149728, "volume_price": 6092968, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.3, "per": "-"}, {"date": "20210112", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.87, "fluc_ratio": -0.05, "high_price": 1929.99, "last_price": 1917.18, "low_price": 1885.62, "month": "01", "start_price": 1918.31, "total_price": 98607452, "volume": 783275, "volume_price": 4413800, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.3, "per": "-"}, {"date": "20210113", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.82, "fluc_ratio": 1.24, "high_price": 1946.92, "last_price": 1941, "low_price": 1919.77, "month": "01", "start_price": 1919.77, "total_price": 99834055, "volume": 863291, "volume_price": 4514818, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.33, "per": "-"}, {"date": "20210114", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.38, "fluc_ratio": -0.12, "high_price": 1942.25, "last_price": 1938.62, "low_price": 1928.82, "month": "01", "start_price": 1934.28, "total_price": 99763051, "volume": 898009, "volume_price": 4661001, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.33, "per": "-"}, {"date": "20210115", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -29.06, "fluc_ratio": -1.5, "high_price": 1940.37, "last_price": 1909.56, "low_price": 1906.59, "month": "01", "start_price": 1940.02, "total_price": 98358198, "volume": 927581, "volume_price": 5218880, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.29, "per": "-"}, {"date": "20210118", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -34.73, "fluc_ratio": -1.82, "high_price": 1917.29, "last_price": 1874.83, "low_price": 1869.75, "month": "01", "start_price": 1908.55, "total_price": 96583678, "volume": 1097096, "volume_price": 4556331, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.25, "per": "-"}, {"date": "20210119", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 30.19, "fluc_ratio": 1.61, "high_price": 1914.28, "last_price": 1905.02, "low_price": 1868.27, "month": "01", "start_price": 1874.47, "total_price": 98018744, "volume": 1154910, "volume_price": 4787762, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.29, "per": "-"}, {"date": "20210120", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 27.81, "fluc_ratio": 1.46, "high_price": 1936.27, "last_price": 1932.83, "low_price": 1908.92, "month": "01", "start_price": 1908.92, "total_price": 99488242, "volume": 1300525, "volume_price": 4790529, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.32, "per": "-"}, {"date": "20210121", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.12, "fluc_ratio": 0.06, "high_price": 1947.53, "last_price": 1933.95, "low_price": 1929.09, "month": "01", "start_price": 1937.98, "total_price": 99584107, "volume": 1042731, "volume_price": 4341704, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.32, "per": "-"}, {"date": "20210122", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.71, "fluc_ratio": -0.04, "high_price": 1942.11, "last_price": 1933.24, "low_price": 1919.59, "month": "01", "start_price": 1935.98, "total_price": 99645648, "volume": 1243777, "volume_price": 5222601, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.32, "per": "-"}, {"date": "20210125", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.71, "fluc_ratio": 1.23, "high_price": 1957.75, "last_price": 1956.95, "low_price": 1935.78, "month": "01", "start_price": 1935.78, "total_price": 100877353, "volume": 782991, "volume_price": 3430424, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.35, "per": "-"}, {"date": "20210126", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.84, "fluc_ratio": -0.4, "high_price": 1972.62, "last_price": 1949.11, "low_price": 1937.66, "month": "01", "start_price": 1958.12, "total_price": 100493259, "volume": 1512874, "volume_price": 5308169, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.34, "per": "-"}, {"date": "20210127", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.42, "fluc_ratio": -0.33, "high_price": 1962.85, "last_price": 1942.69, "low_price": 1934.82, "month": "01", "start_price": 1954.94, "total_price": 100360580, "volume": 1746834, "volume_price": 5804934, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.34, "per": "-"}, {"date": "20210128", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -44.74, "fluc_ratio": -2.3, "high_price": 1935.42, "last_price": 1897.95, "low_price": 1890.8, "month": "01", "start_price": 1935.42, "total_price": 98391174, "volume": 989469, "volume_price": 4392614, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.29, "per": "-"}, {"date": "20210129", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -67.57, "fluc_ratio": -3.56, "high_price": 1920.37, "last_price": 1830.38, "low_price": 1809.66, "month": "01", "start_price": 1901.46, "total_price": 94889008, "volume": 1180986, "volume_price": 5261361, "year": "2021", "dividend_ratio": 0.34, "pbr": 2.21, "per": "-"}, {"date": "20210201", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 45.64, "fluc_ratio": 2.49, "high_price": 1876.62, "last_price": 1876.02, "low_price": 1812.34, "month": "02", "start_price": 1830.91, "total_price": 97285770, "volume": 855845, "volume_price": 3801185, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.27, "per": "-"}, {"date": "20210202", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.91, "fluc_ratio": 1.43, "high_price": 1907.75, "last_price": 1902.93, "low_price": 1872.23, "month": "02", "start_price": 1878.54, "total_price": 98698958, "volume": 928355, "volume_price": 4495752, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.3, "per": "-"}, {"date": "20210203", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.84, "fluc_ratio": 0.52, "high_price": 1915.77, "last_price": 1912.77, "low_price": 1891.62, "month": "02", "start_price": 1907.22, "total_price": 99236240, "volume": 928924, "volume_price": 4573266, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.31, "per": "-"}, {"date": "20210204", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.71, "fluc_ratio": -0.66, "high_price": 1913.17, "last_price": 1900.06, "low_price": 1888.92, "month": "02", "start_price": 1913.17, "total_price": 98590274, "volume": 1319454, "volume_price": 3522886, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.3, "per": "-"}, {"date": "20210205", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.23, "fluc_ratio": 0.12, "high_price": 1915.49, "last_price": 1902.29, "low_price": 1896.99, "month": "02", "start_price": 1903.81, "total_price": 98755615, "volume": 1241763, "volume_price": 3913901, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.3, "per": "-"}, {"date": "20210208", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.57, "fluc_ratio": -0.5, "high_price": 1907.03, "last_price": 1892.72, "low_price": 1884.31, "month": "02", "start_price": 1903.17, "total_price": 98298242, "volume": 1357823, "volume_price": 4329602, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.29, "per": "-"}, {"date": "20210209", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.38, "fluc_ratio": -0.07, "high_price": 1907.35, "last_price": 1891.34, "low_price": 1891.22, "month": "02", "start_price": 1896.56, "total_price": 98141133, "volume": 2343691, "volume_price": 4362555, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.29, "per": "-"}, {"date": "20210210", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.34, "fluc_ratio": 1.08, "high_price": 1911.78, "last_price": 1911.68, "low_price": 1882.45, "month": "02", "start_price": 1892.08, "total_price": 99312934, "volume": 2155027, "volume_price": 4004726, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.31, "per": "-"}, {"date": "20210215", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 39.51, "fluc_ratio": 2.07, "high_price": 1952.33, "last_price": 1951.19, "low_price": 1916.37, "month": "02", "start_price": 1916.37, "total_price": 101376771, "volume": 2102460, "volume_price": 4014595, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.36, "per": "-"}, {"date": "20210216", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -25.42, "fluc_ratio": -1.3, "high_price": 1963.81, "last_price": 1925.77, "low_price": 1912.37, "month": "02", "start_price": 1953.17, "total_price": 100033833, "volume": 1908831, "volume_price": 7545860, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.33, "per": "-"}, {"date": "20210217", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.18, "fluc_ratio": 0.48, "high_price": 1939.15, "last_price": 1934.95, "low_price": 1917.95, "month": "02", "start_price": 1925.36, "total_price": 100489172, "volume": 3857665, "volume_price": 7514097, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.34, "per": "-"}, {"date": "20210218", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -34.44, "fluc_ratio": -1.78, "high_price": 1937.74, "last_price": 1900.51, "low_price": 1900.51, "month": "02", "start_price": 1935.74, "total_price": 98592178, "volume": 3056933, "volume_price": 6034516, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.3, "per": "-"}, {"date": "20210219", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.97, "fluc_ratio": 0.58, "high_price": 1912.17, "last_price": 1911.48, "low_price": 1868.11, "month": "02", "start_price": 1907.33, "total_price": 99234930, "volume": 3380146, "volume_price": 5808227, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.32, "per": "-"}, {"date": "20210222", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.69, "fluc_ratio": -0.77, "high_price": 1923.2, "last_price": 1896.79, "low_price": 1895.32, "month": "02", "start_price": 1913.17, "total_price": 99128692, "volume": 1568786, "volume_price": 3903854, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.3, "per": "-"}, {"date": "20210223", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.19, "fluc_ratio": -1.12, "high_price": 1891.78, "last_price": 1875.6, "low_price": 1860.93, "month": "02", "start_price": 1891.78, "total_price": 98063583, "volume": 1857490, "volume_price": 5957115, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.27, "per": "-"}, {"date": "20210224", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -60.27, "fluc_ratio": -3.21, "high_price": 1888.79, "last_price": 1815.33, "low_price": 1815.3, "month": "02", "start_price": 1879.87, "total_price": 94913983, "volume": 2058161, "volume_price": 5371939, "year": "2021", "dividend_ratio": 0.34, "pbr": 2.2, "per": "-"}, {"date": "20210225", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 67.09, "fluc_ratio": 3.7, "high_price": 1883.4, "last_price": 1882.42, "low_price": 1825.39, "month": "02", "start_price": 1825.39, "total_price": 98414312, "volume": 1256628, "volume_price": 4592549, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.28, "per": "-"}, {"date": "20210226", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -36.69, "fluc_ratio": -1.95, "high_price": 1873.97, "last_price": 1845.73, "low_price": 1827.79, "month": "02", "start_price": 1873.97, "total_price": 96725728, "volume": 1543532, "volume_price": 6067470, "year": "2021", "dividend_ratio": 0.34, "pbr": 2.24, "per": "-"}, {"date": "20210302", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.72, "fluc_ratio": 0.74, "high_price": 1882.8, "last_price": 1859.45, "low_price": 1842.72, "month": "03", "start_price": 1852.53, "total_price": 97215415, "volume": 1816523, "volume_price": 3818524, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.26, "per": "-"}, {"date": "20210303", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.46, "fluc_ratio": 0.67, "high_price": 1872.29, "last_price": 1871.91, "low_price": 1851.55, "month": "03", "start_price": 1857.71, "total_price": 97885091, "volume": 2415976, "volume_price": 3939618, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.28, "per": "-"}, {"date": "20210304", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.39, "fluc_ratio": -0.02, "high_price": 1873.55, "last_price": 1871.52, "low_price": 1850.32, "month": "03", "start_price": 1869.99, "total_price": 97849395, "volume": 1438327, "volume_price": 3726622, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.28, "per": "-"}, {"date": "20210305", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.96, "fluc_ratio": 0.27, "high_price": 1878.43, "last_price": 1876.48, "low_price": 1838.82, "month": "03", "start_price": 1865.69, "total_price": 98124042, "volume": 1302440, "volume_price": 4180314, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.28, "per": "-"}, {"date": "20210308", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -31.22, "fluc_ratio": -1.66, "high_price": 1892.29, "last_price": 1845.26, "low_price": 1845.09, "month": "03", "start_price": 1880.45, "total_price": 96566318, "volume": 2519896, "volume_price": 4753340, "year": "2021", "dividend_ratio": 0.34, "pbr": 2.25, "per": "-"}, {"date": "20210309", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.39, "fluc_ratio": -0.78, "high_price": 1844.94, "last_price": 1830.87, "low_price": 1792.36, "month": "03", "start_price": 1844.94, "total_price": 95835027, "volume": 2594769, "volume_price": 4816614, "year": "2021", "dividend_ratio": 0.34, "pbr": 2.23, "per": "-"}, {"date": "20210310", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.27, "fluc_ratio": -0.67, "high_price": 1854.58, "last_price": 1818.6, "low_price": 1818.6, "month": "03", "start_price": 1837.07, "total_price": 95194241, "volume": 2014538, "volume_price": 4197075, "year": "2021", "dividend_ratio": 0.34, "pbr": 2.21, "per": "-"}, {"date": "20210311", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 25.52, "fluc_ratio": 1.4, "high_price": 1846.46, "last_price": 1844.12, "low_price": 1818.59, "month": "03", "start_price": 1818.59, "total_price": 96534486, "volume": 1639136, "volume_price": 3647357, "year": "2021", "dividend_ratio": 0.34, "pbr": 2.25, "per": "-"}, {"date": "20210312", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 34.56, "fluc_ratio": 1.87, "high_price": 1882.05, "last_price": 1878.68, "low_price": 1848.23, "month": "03", "start_price": 1848.23, "total_price": 99070497, "volume": 2026840, "volume_price": 4480690, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.29, "per": "-"}, {"date": "20210315", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.18, "fluc_ratio": 0.65, "high_price": 1894.14, "last_price": 1890.86, "low_price": 1879.1, "month": "03", "start_price": 1879.69, "total_price": 97517713, "volume": 1566120, "volume_price": 4222201, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.29, "per": "-"}, {"date": "20210316", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.66, "fluc_ratio": 1.25, "high_price": 1915.92, "last_price": 1914.52, "low_price": 1892.29, "month": "03", "start_price": 1892.29, "total_price": 98713573, "volume": 2442125, "volume_price": 5090923, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.32, "per": "-"}, {"date": "20210317", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.45, "fluc_ratio": 0.86, "high_price": 1931.38, "last_price": 1930.97, "low_price": 1910.54, "month": "03", "start_price": 1917.17, "total_price": 99525492, "volume": 1965142, "volume_price": 5298788, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.34, "per": "-"}, {"date": "20210318", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.16, "fluc_ratio": 0.63, "high_price": 1949.24, "last_price": 1943.13, "low_price": 1932.48, "month": "03", "start_price": 1932.48, "total_price": 99865088, "volume": 1264471, "volume_price": 3873935, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.35, "per": "-"}, {"date": "20210319", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.3, "fluc_ratio": -0.02, "high_price": 1949.54, "last_price": 1942.83, "low_price": 1914.05, "month": "03", "start_price": 1937.31, "total_price": 100533931, "volume": 988360, "volume_price": 3507615, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.35, "per": "-"}, {"date": "20210322", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.69, "fluc_ratio": -0.4, "high_price": 1946.93, "last_price": 1935.14, "low_price": 1931.1, "month": "03", "start_price": 1944.08, "total_price": 100335163, "volume": 1050575, "volume_price": 3253154, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.34, "per": "-"}, {"date": "20210323", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -32.7, "fluc_ratio": -1.69, "high_price": 1941.83, "last_price": 1902.44, "low_price": 1902.36, "month": "03", "start_price": 1936.3, "total_price": 98251489, "volume": 1144889, "volume_price": 3346047, "year": "2021", "dividend_ratio": 0.34, "pbr": 2.32, "per": "-"}, {"date": "20210324", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.98, "fluc_ratio": 0.89, "high_price": 1919.42, "last_price": 1919.42, "low_price": 1889.47, "month": "03", "start_price": 1902.28, "total_price": 100848068, "volume": 1054619, "volume_price": 4340318, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.37, "per": "-"}, {"date": "20210325", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.5, "fluc_ratio": -0.13, "high_price": 1921.55, "last_price": 1916.92, "low_price": 1905.09, "month": "03", "start_price": 1916.45, "total_price": 100803951, "volume": 902928, "volume_price": 3417353, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.36, "per": "-"}, {"date": "20210326", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.02, "fluc_ratio": 0.16, "high_price": 1924.34, "last_price": 1919.94, "low_price": 1906.43, "month": "03", "start_price": 1917.82, "total_price": 101031852, "volume": 1372100, "volume_price": 3384970, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.37, "per": "-"}, {"date": "20210329", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.01, "fluc_ratio": -0.31, "high_price": 1929.71, "last_price": 1913.93, "low_price": 1909.72, "month": "03", "start_price": 1921.01, "total_price": 100778428, "volume": 1733002, "volume_price": 3991883, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.36, "per": "-"}, {"date": "20210330", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.72, "fluc_ratio": 0.51, "high_price": 1924.87, "last_price": 1923.65, "low_price": 1914.49, "month": "03", "start_price": 1914.49, "total_price": 101000206, "volume": 1172007, "volume_price": 3801282, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.38, "per": "-"}, {"date": "20210331", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.97, "fluc_ratio": -0.31, "high_price": 1929.66, "last_price": 1917.68, "low_price": 1915.58, "month": "03", "start_price": 1923.99, "total_price": 100511789, "volume": 1009656, "volume_price": 3548704, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.37, "per": "-"}, {"date": "20210401", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.51, "fluc_ratio": 0.6, "high_price": 1929.79, "last_price": 1929.19, "low_price": 1910.6, "month": "04", "start_price": 1917.62, "total_price": 103712778, "volume": 1090587, "volume_price": 3725065, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.38, "per": "-"}, {"date": "20210402", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.72, "fluc_ratio": 0.3, "high_price": 1937.6, "last_price": 1934.91, "low_price": 1927.18, "month": "04", "start_price": 1930.91, "total_price": 104032894, "volume": 1289923, "volume_price": 4118697, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.39, "per": "-"}, {"date": "20210405", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.61, "fluc_ratio": -0.03, "high_price": 1940.01, "last_price": 1934.3, "low_price": 1926.26, "month": "04", "start_price": 1935.98, "total_price": 104002636, "volume": 1115480, "volume_price": 3927298, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.39, "per": "-"}, {"date": "20210406", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.43, "fluc_ratio": -0.23, "high_price": 1942.3, "last_price": 1929.87, "low_price": 1920.61, "month": "04", "start_price": 1936.48, "total_price": 103768688, "volume": 1367953, "volume_price": 4061629, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.39, "per": "-"}, {"date": "20210407", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.79, "fluc_ratio": 0.56, "high_price": 1942.56, "last_price": 1940.66, "low_price": 1930.8, "month": "04", "start_price": 1932.73, "total_price": 104425217, "volume": 1113002, "volume_price": 3578839, "year": "2021", "dividend_ratio": 0.33, "pbr": 2.4, "per": "-"}, {"date": "20210408", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.49, "fluc_ratio": 0.9, "high_price": 1958.6, "last_price": 1958.15, "low_price": 1941.25, "month": "04", "start_price": 1942.14, "total_price": 105288398, "volume": 1085313, "volume_price": 4124821, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.42, "per": "-"}, {"date": "20210409", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.5, "fluc_ratio": 0.79, "high_price": 1975.82, "last_price": 1973.65, "low_price": 1961.99, "month": "04", "start_price": 1961.99, "total_price": 106125352, "volume": 849690, "volume_price": 4158667, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.44, "per": "-"}, {"date": "20210412", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.27, "fluc_ratio": 0.82, "high_price": 1989.93, "last_price": 1989.92, "low_price": 1972.01, "month": "04", "start_price": 1976.74, "total_price": 107270851, "volume": 996173, "volume_price": 3901192, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.46, "per": "-"}, {"date": "20210413", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.71, "fluc_ratio": 0.79, "high_price": 2006.87, "last_price": 2005.63, "low_price": 1990.12, "month": "04", "start_price": 1992.11, "total_price": 108118270, "volume": 2776801, "volume_price": 5555863, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.48, "per": "-"}, {"date": "20210414", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.98, "fluc_ratio": 0.6, "high_price": 2021.37, "last_price": 2017.61, "low_price": 2006.13, "month": "04", "start_price": 2007.33, "total_price": 108776172, "volume": 2426216, "volume_price": 5223737, "year": "2021", "dividend_ratio": 0.31, "pbr": 2.5, "per": "-"}, {"date": "20210415", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.07, "fluc_ratio": 0.05, "high_price": 2021.94, "last_price": 2018.68, "low_price": 2012.74, "month": "04", "start_price": 2018.59, "total_price": 108850451, "volume": 1865799, "volume_price": 4866600, "year": "2021", "dividend_ratio": 0.31, "pbr": 2.5, "per": "-"}, {"date": "20210416", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.15, "fluc_ratio": 0.5, "high_price": 2029.66, "last_price": 2028.83, "low_price": 2016.83, "month": "04", "start_price": 2019.56, "total_price": 109453203, "volume": 1285842, "volume_price": 4229953, "year": "2021", "dividend_ratio": 0.31, "pbr": 2.51, "per": "-"}, {"date": "20210419", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13, "fluc_ratio": 0.64, "high_price": 2043.74, "last_price": 2041.83, "low_price": 2027.26, "month": "04", "start_price": 2029.9, "total_price": 110221188, "volume": 1173541, "volume_price": 3630029, "year": "2021", "dividend_ratio": 0.31, "pbr": 2.53, "per": "-"}, {"date": "20210420", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.65, "fluc_ratio": 0.57, "high_price": 2053.71, "last_price": 2053.48, "low_price": 2035.32, "month": "04", "start_price": 2042.28, "total_price": 110945353, "volume": 1136331, "volume_price": 4054108, "year": "2021", "dividend_ratio": 0.31, "pbr": 2.55, "per": "-"}, {"date": "20210421", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.14, "fluc_ratio": -0.88, "high_price": 2054.14, "last_price": 2035.34, "low_price": 2030.59, "month": "04", "start_price": 2052.87, "total_price": 109976485, "volume": 2238496, "volume_price": 5136010, "year": "2021", "dividend_ratio": 0.31, "pbr": 2.52, "per": "-"}, {"date": "20210422", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.1, "fluc_ratio": 0.25, "high_price": 2050.03, "last_price": 2040.44, "low_price": 2036.38, "month": "04", "start_price": 2039.5, "total_price": 110268707, "volume": 3198481, "volume_price": 4764811, "year": "2021", "dividend_ratio": 0.31, "pbr": 2.53, "per": "-"}, {"date": "20210423", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.35, "fluc_ratio": 0.12, "high_price": 2047.09, "last_price": 2042.79, "low_price": 2026.19, "month": "04", "start_price": 2038.43, "total_price": 110425289, "volume": 3343022, "volume_price": 4970989, "year": "2021", "dividend_ratio": 0.31, "pbr": 2.53, "per": "-"}, {"date": "20210426", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.85, "fluc_ratio": 0.58, "high_price": 2056.48, "last_price": 2054.64, "low_price": 2042.33, "month": "04", "start_price": 2043.45, "total_price": 111105249, "volume": 2174522, "volume_price": 4751626, "year": "2021", "dividend_ratio": 0.31, "pbr": 2.55, "per": "-"}, {"date": "20210427", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.46, "fluc_ratio": -0.61, "high_price": 2059.98, "last_price": 2042.18, "low_price": 2036.74, "month": "04", "start_price": 2055.5, "total_price": 110452265, "volume": 2736401, "volume_price": 5308079, "year": "2021", "dividend_ratio": 0.31, "pbr": 2.53, "per": "-"}, {"date": "20210428", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -38.31, "fluc_ratio": -1.88, "high_price": 2041.8, "last_price": 2003.87, "low_price": 2001.19, "month": "04", "start_price": 2041.48, "total_price": 108391164, "volume": 2312147, "volume_price": 4886068, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.49, "per": "-"}, {"date": "20210429", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.44, "fluc_ratio": -0.32, "high_price": 2015.91, "last_price": 1997.43, "low_price": 1974.32, "month": "04", "start_price": 2005.11, "total_price": 108038290, "volume": 1280250, "volume_price": 3558479, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.48, "per": "-"}, {"date": "20210430", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.55, "fluc_ratio": -0.68, "high_price": 2009.77, "last_price": 1983.88, "low_price": 1971.57, "month": "04", "start_price": 1998.04, "total_price": 107363119, "volume": 876552, "volume_price": 2855879, "year": "2021", "dividend_ratio": 0.32, "pbr": 2.46, "per": "-"}, {"date": "20210503", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -40.65, "fluc_ratio": -2.05, "high_price": 1991.9, "last_price": 1943.23, "low_price": 1941.49, "month": "05", "start_price": 1984.13, "total_price": 91435239, "volume": 793732, "volume_price": 2915206, "year": "2021", "dividend_ratio": 0.29, "pbr": 2.27, "per": "-"}, {"date": "20210504", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.01, "fluc_ratio": 0.57, "high_price": 1955.75, "last_price": 1954.24, "low_price": 1908.39, "month": "05", "start_price": 1942.73, "total_price": 91979346, "volume": 859961, "volume_price": 3223317, "year": "2021", "dividend_ratio": 0.29, "pbr": 2.28, "per": "-"}, {"date": "20210506", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.59, "fluc_ratio": 0.54, "high_price": 1972.92, "last_price": 1964.83, "low_price": 1947, "month": "05", "start_price": 1955.26, "total_price": 92494557, "volume": 672558, "volume_price": 2317730, "year": "2021", "dividend_ratio": 0.29, "pbr": 2.3, "per": "-"}, {"date": "20210507", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.23, "fluc_ratio": 0.42, "high_price": 1981.97, "last_price": 1973.06, "low_price": 1966.61, "month": "05", "start_price": 1966.61, "total_price": 92941212, "volume": 817362, "volume_price": 3124830, "year": "2021", "dividend_ratio": 0.29, "pbr": 2.31, "per": "-"}, {"date": "20210510", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.75, "fluc_ratio": 1.46, "high_price": 2002.66, "last_price": 2001.81, "low_price": 1974.58, "month": "05", "start_price": 1974.58, "total_price": 94314600, "volume": 807051, "volume_price": 3105955, "year": "2021", "dividend_ratio": 0.28, "pbr": 2.34, "per": "-"}, {"date": "20210511", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.4, "fluc_ratio": -0.97, "high_price": 2000.5, "last_price": 1982.41, "low_price": 1974.1, "month": "05", "start_price": 2000.5, "total_price": 93554090, "volume": 865656, "volume_price": 3326498, "year": "2021", "dividend_ratio": 0.28, "pbr": 2.32, "per": "-"}, {"date": "20210512", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.74, "fluc_ratio": -1.15, "high_price": 1986.55, "last_price": 1959.67, "low_price": 1936.84, "month": "05", "start_price": 1982.05, "total_price": 92565850, "volume": 1157354, "volume_price": 3477502, "year": "2021", "dividend_ratio": 0.29, "pbr": 2.3, "per": "-"}, {"date": "20210513", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -29.43, "fluc_ratio": -1.5, "high_price": 1959.04, "last_price": 1930.24, "low_price": 1918.97, "month": "05", "start_price": 1952.13, "total_price": 91177042, "volume": 817467, "volume_price": 3403495, "year": "2021", "dividend_ratio": 0.29, "pbr": 2.26, "per": "-"}, {"date": "20210514", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 27.15, "fluc_ratio": 1.41, "high_price": 1958.71, "last_price": 1957.39, "low_price": 1935.41, "month": "05", "start_price": 1935.41, "total_price": 92800608, "volume": 914928, "volume_price": 4035972, "year": "2021", "dividend_ratio": 0.29, "pbr": 2.3, "per": "-"}, {"date": "20210517", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.5, "fluc_ratio": -0.54, "high_price": 1972.2, "last_price": 1946.89, "low_price": 1941.48, "month": "05", "start_price": 1959.3, "total_price": 92503517, "volume": 762107, "volume_price": 3411520, "year": "2021", "dividend_ratio": 0.29, "pbr": 2.29, "per": "-"}, {"date": "20210518", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.51, "fluc_ratio": 0.9, "high_price": 1967.2, "last_price": 1964.4, "low_price": 1946.81, "month": "05", "start_price": 1947.54, "total_price": 92846406, "volume": 843188, "volume_price": 3708898, "year": "2021", "dividend_ratio": 0.28, "pbr": 2.33, "per": "-"}, {"date": "20210520", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.77, "fluc_ratio": 0.5, "high_price": 1975.07, "last_price": 1974.17, "low_price": 1952.22, "month": "05", "start_price": 1962.97, "total_price": 93787678, "volume": 801612, "volume_price": 2864732, "year": "2021", "dividend_ratio": 0.28, "pbr": 2.34, "per": "-"}, {"date": "20210521", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.54, "fluc_ratio": -0.48, "high_price": 1990.36, "last_price": 1964.63, "low_price": 1962.17, "month": "05", "start_price": 1975.68, "total_price": 93345707, "volume": 857814, "volume_price": 3696095, "year": "2021", "dividend_ratio": 0.28, "pbr": 2.33, "per": "-"}, {"date": "20210524", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -29.9, "fluc_ratio": -1.52, "high_price": 1964.22, "last_price": 1934.73, "low_price": 1934.73, "month": "05", "start_price": 1963.36, "total_price": 92018345, "volume": 777560, "volume_price": 3602004, "year": "2021", "dividend_ratio": 0.29, "pbr": 2.29, "per": "-"}, {"date": "20210525", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 29.01, "fluc_ratio": 1.5, "high_price": 1965.08, "last_price": 1963.74, "low_price": 1938.34, "month": "05", "start_price": 1938.34, "total_price": 93401323, "volume": 945299, "volume_price": 3724820, "year": "2021", "dividend_ratio": 0.28, "pbr": 2.33, "per": "-"}, {"date": "20210526", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.42, "fluc_ratio": 0.68, "high_price": 1979.72, "last_price": 1977.16, "low_price": 1965.25, "month": "05", "start_price": 1965.25, "total_price": 94082228, "volume": 1076647, "volume_price": 3286512, "year": "2021", "dividend_ratio": 0.28, "pbr": 2.34, "per": "-"}, {"date": "20210527", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.67, "fluc_ratio": 0.94, "high_price": 1995.9, "last_price": 1995.83, "low_price": 1973.41, "month": "05", "start_price": 1979.62, "total_price": 94971153, "volume": 1093002, "volume_price": 4292161, "year": "2021", "dividend_ratio": 0.28, "pbr": 2.37, "per": "-"}, {"date": "20210528", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.12, "fluc_ratio": 0.56, "high_price": 2009.8, "last_price": 2006.95, "low_price": 1995.8, "month": "05", "start_price": 1996.29, "total_price": 96019511, "volume": 778522, "volume_price": 3235984, "year": "2021", "dividend_ratio": 0.28, "pbr": 2.38, "per": "-"}, {"date": "20210601", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.08, "fluc_ratio": 0.55, "high_price": 2033.39, "last_price": 2033.39, "low_price": 2016.44, "month": "06", "start_price": 2024.05, "total_price": 97200105, "volume": 857536, "volume_price": 4187777, "year": "2021", "dividend_ratio": 0.27, "pbr": 2.41, "per": "-"}, {"date": "20210602", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.3, "fluc_ratio": 0.06, "high_price": 2039.45, "last_price": 2034.69, "low_price": 2022.86, "month": "06", "start_price": 2034.68, "total_price": 97255504, "volume": 899866, "volume_price": 4514974, "year": "2021", "dividend_ratio": 0.27, "pbr": 2.41, "per": "-"}, {"date": "20210603", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.65, "fluc_ratio": 1.01, "high_price": 2057.23, "last_price": 2055.34, "low_price": 2035.59, "month": "06", "start_price": 2035.59, "total_price": 98228473, "volume": 858377, "volume_price": 3486482, "year": "2021", "dividend_ratio": 0.27, "pbr": 2.38, "per": "-"}, {"date": "20210604", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.25, "fluc_ratio": -0.21, "high_price": 2056.12, "last_price": 2051.09, "low_price": 2042.57, "month": "06", "start_price": 2055.33, "total_price": 98003440, "volume": 1166561, "volume_price": 4078538, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210607", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.85, "fluc_ratio": -0.09, "high_price": 2062.17, "last_price": 2049.24, "low_price": 2041.35, "month": "06", "start_price": 2052.99, "total_price": 97946832, "volume": 1120793, "volume_price": 4053250, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210608", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.97, "fluc_ratio": -0.68, "high_price": 2050.52, "last_price": 2035.27, "low_price": 2031.33, "month": "06", "start_price": 2050.52, "total_price": 97279499, "volume": 816801, "volume_price": 3352697, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210609", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.63, "fluc_ratio": -0.42, "high_price": 2044.79, "last_price": 2026.64, "low_price": 2026.64, "month": "06", "start_price": 2036.02, "total_price": 96918862, "volume": 871603, "volume_price": 4043143, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210610", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.36, "fluc_ratio": 0.31, "high_price": 2048.3, "last_price": 2033, "low_price": 2027.1, "month": "06", "start_price": 2028.91, "total_price": 97230489, "volume": 1004941, "volume_price": 4562352, "year": "2021", "dividend_ratio": 0.27, "pbr": 2.36, "per": "-"}, {"date": "20210611", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.55, "fluc_ratio": 0.72, "high_price": 2048.73, "last_price": 2047.55, "low_price": 2036.13, "month": "06", "start_price": 2036.34, "total_price": 98323024, "volume": 934083, "volume_price": 4253887, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210614", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.06, "fluc_ratio": 0.3, "high_price": 2058.36, "last_price": 2053.61, "low_price": 2050.55, "month": "06", "start_price": 2050.55, "total_price": 98616455, "volume": 719422, "volume_price": 2937494, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210615", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.76, "fluc_ratio": 0.33, "high_price": 2060.43, "last_price": 2060.37, "low_price": 2048.48, "month": "06", "start_price": 2055.09, "total_price": 98870458, "volume": 915241, "volume_price": 3730075, "year": "2021", "dividend_ratio": 0.27, "pbr": 2.4, "per": "-"}, {"date": "20210616", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.88, "fluc_ratio": 0.48, "high_price": 2072.4, "last_price": 2070.25, "low_price": 2059.49, "month": "06", "start_price": 2061.01, "total_price": 99382916, "volume": 769503, "volume_price": 3524971, "year": "2021", "dividend_ratio": 0.27, "pbr": 2.42, "per": "-"}, {"date": "20210617", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.84, "fluc_ratio": 0.62, "high_price": 2083.71, "last_price": 2083.09, "low_price": 2062.74, "month": "06", "start_price": 2070.56, "total_price": 100143071, "volume": 807667, "volume_price": 3611134, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.44, "per": "-"}, {"date": "20210618", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.8, "fluc_ratio": 0.95, "high_price": 2105.43, "last_price": 2102.89, "low_price": 2086.12, "month": "06", "start_price": 2086.12, "total_price": 101151838, "volume": 917348, "volume_price": 4531610, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.46, "per": "-"}, {"date": "20210621", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -28.35, "fluc_ratio": -1.35, "high_price": 2100.48, "last_price": 2074.54, "low_price": 2070.88, "month": "06", "start_price": 2100.48, "total_price": 99891314, "volume": 738028, "volume_price": 3596063, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.42, "per": "-"}, {"date": "20210622", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.85, "fluc_ratio": 0.23, "high_price": 2085.85, "last_price": 2079.39, "low_price": 2070.3, "month": "06", "start_price": 2077.08, "total_price": 100371945, "volume": 772037, "volume_price": 3648208, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.43, "per": "-"}, {"date": "20210623", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.46, "fluc_ratio": -0.45, "high_price": 2086.24, "last_price": 2069.93, "low_price": 2067.42, "month": "06", "start_price": 2080.84, "total_price": 100087609, "volume": 845946, "volume_price": 4066146, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.42, "per": "-"}, {"date": "20210624", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.41, "fluc_ratio": -0.26, "high_price": 2073.81, "last_price": 2064.52, "low_price": 2058.23, "month": "06", "start_price": 2071.52, "total_price": 99823337, "volume": 973116, "volume_price": 4343375, "year": "2021", "dividend_ratio": 0.27, "pbr": 2.41, "per": "-"}, {"date": "20210625", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.92, "fluc_ratio": 0.43, "high_price": 2082.58, "last_price": 2073.44, "low_price": 2068.48, "month": "06", "start_price": 2068.48, "total_price": 100256427, "volume": 768394, "volume_price": 3049070, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.42, "per": "-"}, {"date": "20210628", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.61, "fluc_ratio": 0.7, "high_price": 2090.4, "last_price": 2088.05, "low_price": 2075.31, "month": "06", "start_price": 2076.63, "total_price": 101126113, "volume": 961154, "volume_price": 3189655, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.44, "per": "-"}, {"date": "20210629", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.78, "fluc_ratio": 0.23, "high_price": 2103.3, "last_price": 2092.83, "low_price": 2084.09, "month": "06", "start_price": 2092.21, "total_price": 101339868, "volume": 1470748, "volume_price": 4953438, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.45, "per": "-"}, {"date": "20210630", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.23, "fluc_ratio": 0.78, "high_price": 2113.54, "last_price": 2109.06, "low_price": 2094.87, "month": "06", "start_price": 2096.25, "total_price": 102123340, "volume": 1549440, "volume_price": 4530962, "year": "2021"}, {"date": "20210701", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.95, "fluc_ratio": -0.23, "high_price": 2111.18, "last_price": 2104.11, "low_price": 2095.92, "month": "07", "start_price": 2110.82, "total_price": 101849894, "volume": 1015267, "volume_price": 3677108, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.46, "per": "-"}, {"date": "20210702", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.67, "fluc_ratio": 0.13, "high_price": 2110, "last_price": 2106.78, "low_price": 2099.86, "month": "07", "start_price": 2104.49, "total_price": 101983729, "volume": 808220, "volume_price": 3434632, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.46, "per": "-"}, {"date": "20210705", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.48, "fluc_ratio": 0.45, "high_price": 2117.35, "last_price": 2116.26, "low_price": 2103.6, "month": "07", "start_price": 2107.85, "total_price": 102535246, "volume": 842878, "volume_price": 3442377, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.47, "per": "-"}, {"date": "20210706", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.5, "fluc_ratio": 0.12, "high_price": 2124.59, "last_price": 2118.76, "low_price": 2114.45, "month": "07", "start_price": 2116.78, "total_price": 102704493, "volume": 1070983, "volume_price": 3179207, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.48, "per": "-"}, {"date": "20210707", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.63, "fluc_ratio": -0.31, "high_price": 2120.44, "last_price": 2112.13, "low_price": 2109.23, "month": "07", "start_price": 2117.74, "total_price": 102359326, "volume": 766341, "volume_price": 3557566, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.47, "per": "-"}, {"date": "20210708", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -28.31, "fluc_ratio": -1.34, "high_price": 2113.03, "last_price": 2083.82, "low_price": 2065.7, "month": "07", "start_price": 2112.42, "total_price": 101032917, "volume": 919089, "volume_price": 3758641, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.44, "per": "-"}, {"date": "20210709", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.21, "fluc_ratio": -0.68, "high_price": 2080.45, "last_price": 2069.61, "low_price": 2037.24, "month": "07", "start_price": 2080.45, "total_price": 100387661, "volume": 1218626, "volume_price": 4492146, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.43, "per": "-"}, {"date": "20210712", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.91, "fluc_ratio": 0.82, "high_price": 2089.24, "last_price": 2086.52, "low_price": 2071.02, "month": "07", "start_price": 2071.08, "total_price": 101240339, "volume": 1055787, "volume_price": 3378557, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.44, "per": "-"}, {"date": "20210713", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 36.84, "fluc_ratio": 1.77, "high_price": 2123.38, "last_price": 2123.36, "low_price": 2087.77, "month": "07", "start_price": 2087.77, "total_price": 103111112, "volume": 1012393, "volume_price": 4457480, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.49, "per": "-"}, {"date": "20210714", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.79, "fluc_ratio": 0.32, "high_price": 2131.39, "last_price": 2130.15, "low_price": 2111.29, "month": "07", "start_price": 2124.08, "total_price": 103428274, "volume": 876377, "volume_price": 4451370, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.5, "per": "-"}, {"date": "20210715", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.98, "fluc_ratio": 0.94, "high_price": 2165.23, "last_price": 2150.13, "low_price": 2133.93, "month": "07", "start_price": 2133.93, "total_price": 104437388, "volume": 1100820, "volume_price": 6573361, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.52, "per": "-"}, {"date": "20210716", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.68, "fluc_ratio": -0.17, "high_price": 2149.77, "last_price": 2146.45, "low_price": 2132.61, "month": "07", "start_price": 2149.77, "total_price": 104259535, "volume": 805258, "volume_price": 4108972, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.52, "per": "-"}, {"date": "20210719", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.52, "fluc_ratio": -0.12, "high_price": 2147.8, "last_price": 2143.93, "low_price": 2132.8, "month": "07", "start_price": 2141.5, "total_price": 104079455, "volume": 711062, "volume_price": 3684536, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.51, "per": "-"}, {"date": "20210720", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -20.5, "fluc_ratio": -0.96, "high_price": 2136.1, "last_price": 2123.43, "low_price": 2104.64, "month": "07", "start_price": 2119.14, "total_price": 103135337, "volume": 912789, "volume_price": 4499686, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.49, "per": "-"}, {"date": "20210721", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.19, "fluc_ratio": -0.1, "high_price": 2141.05, "last_price": 2121.24, "low_price": 2119.86, "month": "07", "start_price": 2137.63, "total_price": 103109212.0, "volume": 659868.0, "volume_price": 3554067.0, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.48, "per": "-"}, {"date": "20210722", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.61, "fluc_ratio": 0.78, "high_price": 2141.17, "last_price": 2137.85, "low_price": 2128.85, "month": "07", "start_price": 2129.47, "total_price": 103693992.0, "volume": 974601.0, "volume_price": 4424553.0, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.5, "per": "-"}, {"date": "20210723", "market": "KOSDAQ", "name": "코스닥 중견기업부", "dividend_ratio": 0.25, "pbr": 2.51, "per": "-", "compare": 8.66, "fluc_ratio": 0.41, "high_price": 2165.91, "last_price": 2146.51, "low_price": 2140.05, "month": "07", "start_price": 2142.4, "total_price": 104142455.0, "volume": 823341.0, "volume_price": 4987838.0, "year": "2021"}, {"date": "20210726", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.99, "fluc_ratio": -0.74, "high_price": 2156.8, "last_price": 2130.52, "low_price": 2124.47, "month": "07", "start_price": 2156.8, "total_price": 103372472.0, "volume": 681607.0, "volume_price": 3845024.0, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.49, "per": "-"}, {"date": "20210727", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.21, "fluc_ratio": -0.29, "high_price": 2139.06, "last_price": 2124.31, "low_price": 2122.99, "month": "07", "start_price": 2134.45, "total_price": 103188941.0, "volume": 775472.0, "volume_price": 4392913.0, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.48, "per": "-"}, {"date": "20210728", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.09, "fluc_ratio": -0.85, "high_price": 2129.23, "last_price": 2106.22, "low_price": 2090.92, "month": "07", "start_price": 2117.55, "total_price": 102494644.0, "volume": 608884.0, "volume_price": 3327336.0, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.46, "per": "-"}, {"date": "20210729", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.24, "fluc_ratio": 0.77, "high_price": 2129.81, "last_price": 2122.46, "low_price": 2116.05, "month": "07", "start_price": 2116.1, "total_price": 102081657.0, "volume": 516178.0, "volume_price": 2737966.0, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.48, "per": "-"}, {"date": "20210730", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -27.77, "fluc_ratio": -1.31, "high_price": 2124.61, "last_price": 2094.69, "low_price": 2089.14, "month": "07", "start_price": 2124.61, "total_price": 100868306.0, "volume": 692584.0, "volume_price": 3268512.0, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.45, "per": "-"}, {"date": "20210802", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3, "fluc_ratio": 0.14, "high_price": 2100.58, "last_price": 2097.69, "low_price": 2084.53, "month": "08", "start_price": 2097.16, "total_price": 101084555, "volume": 587722, "volume_price": 3317727, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.45, "per": "-"}, {"date": "20210803", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.8, "fluc_ratio": -0.37, "high_price": 2107.46, "last_price": 2089.89, "low_price": 2077.66, "month": "08", "start_price": 2102.92, "total_price": 100709502, "volume": 682591, "volume_price": 3334329, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.45, "per": "-"}, {"date": "20210804", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 33.87, "fluc_ratio": 1.62, "high_price": 2123.76, "last_price": 2123.76, "low_price": 2088.07, "month": "08", "start_price": 2093.51, "total_price": 102431217, "volume": 741928, "volume_price": 3903079, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.49, "per": "-"}, {"date": "20210805", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 24.26, "fluc_ratio": 1.14, "high_price": 2148.29, "last_price": 2148.02, "low_price": 2126.08, "month": "08", "start_price": 2128.76, "total_price": 103585398, "volume": 676586, "volume_price": 3448285, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.52, "per": "-"}, {"date": "20210806", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.87, "fluc_ratio": -0.23, "high_price": 2151.11, "last_price": 2143.15, "low_price": 2136.36, "month": "08", "start_price": 2149.97, "total_price": 103371723, "volume": 589200, "volume_price": 3085811, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.51, "per": "-"}, {"date": "20210809", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.75, "fluc_ratio": -0.36, "high_price": 2143.07, "last_price": 2135.4, "low_price": 2127.79, "month": "08", "start_price": 2137.74, "total_price": 102665640, "volume": 529228, "volume_price": 3202332, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.49, "per": "-"}, {"date": "20210810", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.77, "fluc_ratio": -0.93, "high_price": 2135.8, "last_price": 2115.63, "low_price": 2109.34, "month": "08", "start_price": 2135.8, "total_price": 101776200, "volume": 861616, "volume_price": 3699674, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.47, "per": "-"}, {"date": "20210811", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.62, "fluc_ratio": -0.45, "high_price": 2127.65, "last_price": 2106.01, "low_price": 2102.65, "month": "08", "start_price": 2111.76, "total_price": 101901655, "volume": 595868, "volume_price": 3109427, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.45, "per": "-"}, {"date": "20210812", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.24, "fluc_ratio": 0.91, "high_price": 2128.38, "last_price": 2125.25, "low_price": 2107.89, "month": "08", "start_price": 2107.89, "total_price": 102842478, "volume": 470848, "volume_price": 3391618, "year": "2021"}, {"date": "20210813", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.8, "fluc_ratio": -0.65, "high_price": 2128.1, "last_price": 2111.45, "low_price": 2071.39, "month": "08", "start_price": 2125.6, "total_price": 102128916, "volume": 733112, "volume_price": 4601596, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.45, "per": "-"}, {"date": "20210817", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -74, "fluc_ratio": -3.5, "high_price": 2106.51, "last_price": 2037.45, "low_price": 2029.7, "month": "08", "start_price": 2106.51, "total_price": 98945500, "volume": 550565, "volume_price": 3541190, "year": "2021", "dividend_ratio": 0.27, "pbr": 2.37, "per": "-"}, {"date": "20210818", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 31.56, "fluc_ratio": 1.55, "high_price": 2070.01, "last_price": 2069.01, "low_price": 2012.92, "month": "08", "start_price": 2029.09, "total_price": 100593312, "volume": 543544, "volume_price": 4259888, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.42, "per": "-"}, {"date": "20210819", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -67.1, "fluc_ratio": -3.24, "high_price": 2072.94, "last_price": 2001.91, "low_price": 2000.06, "month": "08", "start_price": 2059.18, "total_price": 97498687, "volume": 621351, "volume_price": 3739739, "year": "2021", "dividend_ratio": 0.27, "pbr": 2.35, "per": "-"}, {"date": "20210820", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -59.52, "fluc_ratio": -2.97, "high_price": 2014.05, "last_price": 1942.39, "low_price": 1931.54, "month": "08", "start_price": 2006.91, "total_price": 96368613, "volume": 640782, "volume_price": 3590164, "year": "2021", "dividend_ratio": 0.28, "pbr": 2.29, "per": "-"}, {"date": "20210823", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 39.63, "fluc_ratio": 2.04, "high_price": 1988.52, "last_price": 1982.02, "low_price": 1939.5, "month": "08", "start_price": 1961.05, "total_price": 98630598, "volume": 472284, "volume_price": 2811737, "year": "2021", "dividend_ratio": 0.27, "pbr": 2.34, "per": "-"}, {"date": "20210824", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 52.63, "fluc_ratio": 2.66, "high_price": 2037.54, "last_price": 2034.65, "low_price": 1997.98, "month": "08", "start_price": 1997.98, "total_price": 101225111, "volume": 664466, "volume_price": 4480167, "year": "2021", "dividend_ratio": 0.27, "pbr": 2.41, "per": "-"}, {"date": "20210825", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.58, "fluc_ratio": 1.01, "high_price": 2055.28, "last_price": 2055.23, "low_price": 2024.43, "month": "08", "start_price": 2046.77, "total_price": 103966958, "volume": 705281, "volume_price": 3494052, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.43, "per": "-"}, {"date": "20210826", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.14, "fluc_ratio": 0.15, "high_price": 2069.78, "last_price": 2058.37, "low_price": 2045.67, "month": "08", "start_price": 2058.75, "total_price": 104143068, "volume": 516460, "volume_price": 3233354, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.43, "per": "-"}, {"date": "20210827", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.02, "fluc_ratio": 0.29, "high_price": 2068.56, "last_price": 2064.39, "low_price": 2041.37, "month": "08", "start_price": 2046.96, "total_price": 104453449, "volume": 573415, "volume_price": 3263714, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.44, "per": "-"}, {"date": "20210830", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 35.19, "fluc_ratio": 1.7, "high_price": 2121.37, "last_price": 2099.58, "low_price": 2078.58, "month": "08", "start_price": 2078.58, "total_price": 106272546, "volume": 628801, "volume_price": 4964986, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.48, "per": "-"}, {"date": "20210831", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.25, "fluc_ratio": -0.06, "high_price": 2099.13, "last_price": 2098.33, "low_price": 2071.09, "month": "08", "start_price": 2098.45, "total_price": 106190050, "volume": 636054, "volume_price": 4569703, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.47, "per": "-"}, {"date": "20210901", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 30.71, "fluc_ratio": 1.46, "high_price": 2129.18, "last_price": 2129.04, "low_price": 2092.69, "month": "09", "start_price": 2095.27, "total_price": 107792763, "volume": 644130, "volume_price": 4321418, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.51, "per": "-"}, {"date": "20210902", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.19, "fluc_ratio": 0.67, "high_price": 2144.38, "last_price": 2143.23, "low_price": 2120.21, "month": "09", "start_price": 2135.4, "total_price": 108508557, "volume": 730412, "volume_price": 3855919, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.53, "per": "-"}, {"date": "20210903", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 24.75, "fluc_ratio": 1.15, "high_price": 2168.17, "last_price": 2167.98, "low_price": 2138, "month": "09", "start_price": 2151.5, "total_price": 109758092, "volume": 809646, "volume_price": 4485310, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.56, "per": "-"}, {"date": "20210906", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.08, "fluc_ratio": 0.19, "high_price": 2176.64, "last_price": 2172.06, "low_price": 2161.27, "month": "09", "start_price": 2171.77, "total_price": 109971124, "volume": 786854, "volume_price": 3614815, "year": "2021"}, {"date": "20210907", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.64, "fluc_ratio": 0.9, "high_price": 2193.25, "last_price": 2191.7, "low_price": 2165.91, "month": "09", "start_price": 2174.82, "total_price": 111026686, "volume": 850947, "volume_price": 4100741, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.59, "per": "-"}, {"date": "20210908", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -36.37, "fluc_ratio": -1.66, "high_price": 2188.8, "last_price": 2155.33, "low_price": 2154.77, "month": "09", "start_price": 2188.8, "total_price": 109113677, "volume": 852051, "volume_price": 4457921, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.55, "per": "-"}, {"date": "20210909", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.77, "fluc_ratio": -0.31, "high_price": 2167.87, "last_price": 2148.56, "low_price": 2136.38, "month": "09", "start_price": 2146.24, "total_price": 108757656, "volume": 857909, "volume_price": 4510830, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.46, "per": "-"}, {"date": "20210910", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.56, "fluc_ratio": 0.17, "high_price": 2160.03, "last_price": 2152.12, "low_price": 2125.88, "month": "09", "start_price": 2150.69, "total_price": 108944730, "volume": 722066, "volume_price": 3690941, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.47, "per": "-"}, {"date": "20210913", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.77, "fluc_ratio": -0.64, "high_price": 2157.8, "last_price": 2138.35, "low_price": 2134.04, "month": "09", "start_price": 2148.94, "total_price": 107208190, "volume": 663211, "volume_price": 4640772, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.45, "per": "-"}, {"date": "20210914", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.14, "fluc_ratio": 0.8, "high_price": 2162.78, "last_price": 2155.49, "low_price": 2136.77, "month": "09", "start_price": 2141.18, "total_price": 107838753, "volume": 625161, "volume_price": 4172500, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.47, "per": "-"}, {"date": "20210915", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9, "fluc_ratio": 0.42, "high_price": 2170.85, "last_price": 2164.49, "low_price": 2155.88, "month": "09", "start_price": 2159.5, "total_price": 108322859, "volume": 757837, "volume_price": 4343491, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.48, "per": "-"}, {"date": "20210916", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.07, "fluc_ratio": 0.1, "high_price": 2177.08, "last_price": 2166.56, "low_price": 2154.22, "month": "09", "start_price": 2175.7, "total_price": 108515352, "volume": 640875, "volume_price": 3593877, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.48, "per": "-"}, {"date": "20210917", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.26, "fluc_ratio": 0.06, "high_price": 2167.87, "last_price": 2167.82, "low_price": 2145.38, "month": "09", "start_price": 2164.26, "total_price": 108433185, "volume": 611126, "volume_price": 3656598, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.49, "per": "-"}, {"date": "20210923", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -35.29, "fluc_ratio": -1.63, "high_price": 2154.71, "last_price": 2132.53, "low_price": 2132.53, "month": "09", "start_price": 2145.25, "total_price": 106771884, "volume": 512903, "volume_price": 2953933, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.45, "per": "-"}, {"date": "20210924", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.77, "fluc_ratio": 0.69, "high_price": 2159.2, "last_price": 2147.3, "low_price": 2138.8, "month": "09", "start_price": 2138.8, "total_price": 107567609, "volume": 811539, "volume_price": 5315652, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.46, "per": "-"}, {"date": "20210927", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.98, "fluc_ratio": 0.28, "high_price": 2161.85, "last_price": 2153.28, "low_price": 2130.99, "month": "09", "start_price": 2142.93, "total_price": 108490331, "volume": 598445, "volume_price": 4159221, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.47, "per": "-"}, {"date": "20210928", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -49.81, "fluc_ratio": -2.31, "high_price": 2153.95, "last_price": 2103.47, "low_price": 2103.47, "month": "09", "start_price": 2153.95, "total_price": 105952946, "volume": 644963, "volume_price": 3873874, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.42, "per": "-"}, {"date": "20210929", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.98, "fluc_ratio": -0.85, "high_price": 2091.88, "last_price": 2085.49, "low_price": 2050.43, "month": "09", "start_price": 2067.95, "total_price": 105288558, "volume": 472573, "volume_price": 3347622, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.4, "per": "-"}, {"date": "20210930", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.82, "fluc_ratio": 0.61, "high_price": 2106.29, "last_price": 2097.94, "low_price": 2083.98, "month": "09", "start_price": 2086.47, "total_price": 105989135, "volume": 618180, "volume_price": 4112325, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.42, "per": "-"}, {"date": "20211001", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -31, "fluc_ratio": -1.48, "high_price": 2102.37, "last_price": 2065.43, "low_price": 2060.95, "month": "10", "start_price": 2085.61, "total_price": 104134007, "volume": 697369, "volume_price": 4209869, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.38, "per": "-"}, {"date": "20211005", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -31.23, "fluc_ratio": -1.51, "high_price": 2063.68, "last_price": 2034.2, "low_price": 2015.72, "month": "10", "start_price": 2052.23, "total_price": 102454670, "volume": 757915, "volume_price": 4765881, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.35, "per": "-"}, {"date": "20211006", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -76.33, "fluc_ratio": -3.75, "high_price": 2057.6, "last_price": 1957.13, "low_price": 1954.84, "month": "10", "start_price": 2045.36, "total_price": 100125964, "volume": 960607, "volume_price": 5901175, "year": "2021", "dividend_ratio": 0.27, "pbr": 2.26, "per": "-"}, {"date": "20211007", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 74.01, "fluc_ratio": 3.79, "high_price": 2025.56, "last_price": 2025.56, "low_price": 1973.56, "month": "10", "start_price": 1975, "total_price": 103692879, "volume": 645584, "volume_price": 3834834, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.34, "per": "-"}, {"date": "20211008", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.89, "fluc_ratio": 0.59, "high_price": 2048.06, "last_price": 2038.32, "low_price": 2020.67, "month": "10", "start_price": 2043.38, "total_price": 104505445, "volume": 827460, "volume_price": 5045045, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.36, "per": "-"}, {"date": "20211012", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -32.5, "fluc_ratio": -1.59, "high_price": 2037.53, "last_price": 2006.02, "low_price": 1996.3, "month": "10", "start_price": 2037.53, "total_price": 102866078, "volume": 623460, "volume_price": 3488968, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.32, "per": "-"}, {"date": "20211013", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 34.59, "fluc_ratio": 1.72, "high_price": 2040.61, "last_price": 2040.27, "low_price": 1998.72, "month": "10", "start_price": 2000.23, "total_price": 104638232, "volume": 564282, "volume_price": 3480577, "year": "2021", "dividend_ratio": 0.26, "pbr": 2.36, "per": "-"}, {"date": "20211014", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 81.13, "fluc_ratio": 3.98, "high_price": 2120.85, "last_price": 2120.77, "low_price": 2056.79, "month": "10", "start_price": 2058.51, "total_price": 108750637, "volume": 586893, "volume_price": 4412481, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.45, "per": "-"}, {"date": "20211015", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.11, "fluc_ratio": 0.9, "high_price": 2138.04, "last_price": 2138.04, "low_price": 2114.29, "month": "10", "start_price": 2132.01, "total_price": 109788165, "volume": 677747, "volume_price": 4093383, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.48, "per": "-"}, {"date": "20211018", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.33, "fluc_ratio": 0.25, "high_price": 2150.27, "last_price": 2143.34, "low_price": 2131.07, "month": "10", "start_price": 2140.93, "total_price": 109958032, "volume": 635122, "volume_price": 3756344, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.48, "per": "-"}, {"date": "20211019", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 27.88, "fluc_ratio": 1.3, "high_price": 2174.59, "last_price": 2170.58, "low_price": 2153.96, "month": "10", "start_price": 2153.96, "total_price": 111328959, "volume": 704704, "volume_price": 5047031, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.52, "per": "-"}, {"date": "20211020", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.9, "fluc_ratio": -0.64, "high_price": 2184.7, "last_price": 2157.57, "low_price": 2151.77, "month": "10", "start_price": 2178.44, "total_price": 110715921, "volume": 848033, "volume_price": 4641197, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.5, "per": "-"}, {"date": "20211021", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -16.81, "fluc_ratio": -0.78, "high_price": 2162.79, "last_price": 2138.52, "low_price": 2133.39, "month": "10", "start_price": 2156.96, "total_price": 109791114, "volume": 892198, "volume_price": 4424629, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.48, "per": "-"}, {"date": "20211022", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.48, "fluc_ratio": -0.35, "high_price": 2143.88, "last_price": 2130.36, "low_price": 2121.82, "month": "10", "start_price": 2135.56, "total_price": 109341525, "volume": 501985, "volume_price": 3190424, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.47, "per": "-"}, {"date": "20211025", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.78, "fluc_ratio": -0.32, "high_price": 2130.11, "last_price": 2122.46, "low_price": 2105.41, "month": "10", "start_price": 2128.62, "total_price": 109009087, "volume": 492284, "volume_price": 2796511, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.46, "per": "-"}, {"date": "20211026", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 38.77, "fluc_ratio": 1.83, "high_price": 2161.23, "last_price": 2161.23, "low_price": 2139.41, "month": "10", "start_price": 2140.06, "total_price": 111044788, "volume": 690142, "volume_price": 3536134, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.51, "per": "-"}, {"date": "20211027", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.05, "fluc_ratio": -0.05, "high_price": 2168.77, "last_price": 2160.76, "low_price": 2151.37, "month": "10", "start_price": 2167.24, "total_price": 111046172, "volume": 754586, "volume_price": 4334024, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.51, "per": "-"}, {"date": "20211028", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -20.94, "fluc_ratio": -0.97, "high_price": 2168.71, "last_price": 2139.82, "low_price": 2137.1, "month": "10", "start_price": 2166.42, "total_price": 109951222, "volume": 549809, "volume_price": 3740771, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.48, "per": "-"}, {"date": "20211029", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.08, "fluc_ratio": 0.24, "high_price": 2154.95, "last_price": 2144.12, "low_price": 2139.31, "month": "10", "start_price": 2152.91, "total_price": 110445302, "volume": 710012, "volume_price": 3945158, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.49, "per": "-"}, {"date": "20211101", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.5, "fluc_ratio": 0.3, "high_price": 2161.31, "last_price": 2150.98, "low_price": 2147.24, "month": "11", "start_price": 2149.45, "total_price": 110804229, "volume": 588678, "volume_price": 3276216, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.5, "per": "-"}, {"date": "20211102", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.15, "fluc_ratio": 1.08, "high_price": 2177.53, "last_price": 2174.22, "low_price": 2159.1, "month": "11", "start_price": 2160.15, "total_price": 112158577, "volume": 764057, "volume_price": 3871271, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.53, "per": "-"}, {"date": "20211103", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.39, "fluc_ratio": -0.8, "high_price": 2183.43, "last_price": 2158.18, "low_price": 2155.16, "month": "11", "start_price": 2175.28, "total_price": 111504485, "volume": 518532, "volume_price": 3542824, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.5, "per": "-"}, {"date": "20211104", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.4, "fluc_ratio": -0.99, "high_price": 2173.61, "last_price": 2136.78, "low_price": 2117.77, "month": "11", "start_price": 2168.75, "total_price": 110363880, "volume": 518291, "volume_price": 3526199, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.48, "per": "-"}, {"date": "20211105", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -16.02, "fluc_ratio": -0.75, "high_price": 2144.07, "last_price": 2119.46, "low_price": 2109.44, "month": "11", "start_price": 2143.23, "total_price": 109531630, "volume": 743819, "volume_price": 4221212, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.46, "per": "-"}, {"date": "20211108", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.73, "fluc_ratio": 0.98, "high_price": 2140.61, "last_price": 2139.86, "low_price": 2106.36, "month": "11", "start_price": 2124.46, "total_price": 110600834, "volume": 721239, "volume_price": 3592690, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.49, "per": "-"}, {"date": "20211109", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.91, "fluc_ratio": 0.79, "high_price": 2157.56, "last_price": 2157.56, "low_price": 2140.35, "month": "11", "start_price": 2140.35, "total_price": 111511224, "volume": 616007, "volume_price": 3758513, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.51, "per": "-"}, {"date": "20211110", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -57.77, "fluc_ratio": -2.68, "high_price": 2151.05, "last_price": 2099.79, "low_price": 2090.51, "month": "11", "start_price": 2150.83, "total_price": 108539919, "volume": 771740, "volume_price": 4578589, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.44, "per": "-"}, {"date": "20211111", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.13, "fluc_ratio": -0.2, "high_price": 2112.71, "last_price": 2095.66, "low_price": 2076.45, "month": "11", "start_price": 2084.69, "total_price": 108259526, "volume": 481074, "volume_price": 3035861, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.43, "per": "-"}, {"date": "20211112", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 40.85, "fluc_ratio": 1.95, "high_price": 2135.49, "last_price": 2135.45, "low_price": 2095.24, "month": "11", "start_price": 2098.3, "total_price": 110334381, "volume": 375737, "volume_price": 2981200, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.48, "per": "-"}, {"date": "20211115", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 27.86, "fluc_ratio": 1.3, "high_price": 2164.73, "last_price": 2163.94, "low_price": 2145.82, "month": "11", "start_price": 2155.32, "total_price": 111841778, "volume": 388452, "volume_price": 2910165, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.52, "per": "-"}, {"date": "20211116", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.41, "fluc_ratio": 0.94, "high_price": 2185.18, "last_price": 2184.5, "low_price": 2157.59, "month": "11", "start_price": 2162.78, "total_price": 113273527, "volume": 416506, "volume_price": 3607363, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.55, "per": "-"}, {"date": "20211117", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.17, "fluc_ratio": 0.01, "high_price": 2194.25, "last_price": 2184.67, "low_price": 2170.04, "month": "11", "start_price": 2194.25, "total_price": 113332660, "volume": 633819, "volume_price": 4441112, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.54, "per": "-"}, {"date": "20211118", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.36, "fluc_ratio": 0.61, "high_price": 2201.38, "last_price": 2197.55, "low_price": 2156.54, "month": "11", "start_price": 2193.4, "total_price": 114010419, "volume": 640266, "volume_price": 4441009, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.56, "per": "-"}, {"date": "20211119", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.98, "fluc_ratio": 1.04, "high_price": 2226.39, "last_price": 2222.58, "low_price": 2183.34, "month": "11", "start_price": 2193.81, "total_price": 115362321, "volume": 518653, "volume_price": 3856850, "year": "2021", "dividend_ratio": 0.23, "pbr": 2.59, "per": "-"}, {"date": "20211122", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -32.97, "fluc_ratio": -1.48, "high_price": 2227.38, "last_price": 2190.71, "low_price": 2161.19, "month": "11", "start_price": 2223.49, "total_price": 114148129, "volume": 639910, "volume_price": 4277091, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.55, "per": "-"}, {"date": "20211123", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -43.84, "fluc_ratio": -2, "high_price": 2193.92, "last_price": 2146.87, "low_price": 2143.54, "month": "11", "start_price": 2170.16, "total_price": 111868495, "volume": 423661, "volume_price": 3533692, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.5, "per": "-"}, {"date": "20211124", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.72, "fluc_ratio": 0.45, "high_price": 2164.87, "last_price": 2156.59, "low_price": 2111.39, "month": "11", "start_price": 2149.26, "total_price": 112381840, "volume": 446602, "volume_price": 3383071, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.52, "per": "-"}, {"date": "20211125", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.52, "fluc_ratio": 0.02, "high_price": 2177.51, "last_price": 2157.84, "low_price": 2155.75, "month": "11", "start_price": 2167.94, "total_price": 112451461, "volume": 530406, "volume_price": 3642789, "year": "2021", "dividend_ratio": 0.24, "pbr": 2.52, "per": "-"}, {"date": "20211126", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -46.23, "fluc_ratio": -2.14, "high_price": 2166.58, "last_price": 2110.08, "low_price": 2099.29, "month": "11", "start_price": 2161.15, "total_price": 109983835, "volume": 530731, "volume_price": 3142985, "year": "2021"}, {"date": "20211129", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -20.57, "fluc_ratio": -0.98, "high_price": 2110.95, "last_price": 2089.11, "low_price": 2041.84, "month": "11", "start_price": 2059.19, "total_price": 108910343, "volume": 772544, "volume_price": 3733198, "year": "2021", "dividend_ratio": 0.25, "pbr": 2.44, "per": "-", "forward_per": "-"}, {"date": "20211130", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -68.86, "fluc_ratio": -3.3, "high_price": 2120.08, "last_price": 2020.25, "low_price": 2013.63, "month": "11", "start_price": 2116.83, "total_price": 105437809, "volume": 704264, "volume_price": 4628356, "year": "2021", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.36, "per": "-"}, {"date": "20211201", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.32, "fluc_ratio": 1.1, "high_price": 2045.57, "last_price": 2042.57, "low_price": 1977.8, "month": "12", "start_price": 2028.13, "total_price": 106615523, "volume": 401217, "volume_price": 2955120, "year": "2021", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.39, "per": "-"}, {"date": "20211202", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.92, "fluc_ratio": -0.09, "high_price": 2046.13, "last_price": 2039.8, "low_price": 2007.31, "month": "12", "start_price": 2016.07, "total_price": 106575881, "volume": 362601, "volume_price": 2979159, "year": "2021", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.39, "per": "-"}, {"date": "20211203", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 52.51, "fluc_ratio": 2.57, "high_price": 2097.66, "last_price": 2095.48, "low_price": 2045.34, "month": "12", "start_price": 2055.99, "total_price": 109518025, "volume": 616589, "volume_price": 2950036, "year": "2021", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.45, "per": "-"}, {"date": "20211206", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -23.33, "fluc_ratio": -1.11, "high_price": 2077.96, "last_price": 2072.76, "low_price": 2049.64, "month": "12", "start_price": 2076.01, "total_price": 108335466, "volume": 545428, "volume_price": 3102443, "year": "2021", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.42, "per": "-"}, {"date": "20211207", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.95, "fluc_ratio": -0.14, "high_price": 2089.57, "last_price": 2069.81, "low_price": 2059.03, "month": "12", "start_price": 2086.41, "total_price": 108182615, "volume": 497037, "volume_price": 3081505, "year": "2021", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.42, "per": "-"}, {"date": "20211208", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.83, "fluc_ratio": 0.72, "high_price": 2100.21, "last_price": 2084.64, "low_price": 2078.55, "month": "12", "start_price": 2089.79, "total_price": 108972769, "volume": 435217, "volume_price": 2859027, "year": "2021", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.44, "per": "-"}, {"date": "20211209", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 33.22, "fluc_ratio": 1.59, "high_price": 2117.83, "last_price": 2117.55, "low_price": 2095.83, "month": "12", "start_price": 2095.99, "total_price": 110814941, "volume": 441910, "volume_price": 3111681, "year": "2021", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.48, "per": "-"}, {"date": "20211210", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -16.78, "fluc_ratio": -0.79, "high_price": 2113.18, "last_price": 2104.43, "low_price": 2095.47, "month": "12", "start_price": 2105.23, "total_price": 110147143, "volume": 520003, "volume_price": 3187082, "year": "2021", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.46, "per": "-"}, {"date": "20211213", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -20.02, "fluc_ratio": -0.95, "high_price": 2108.07, "last_price": 2081.89, "low_price": 2081.26, "month": "12", "start_price": 2105.37, "total_price": 109058709, "volume": 650860, "volume_price": 3207266, "year": "2021", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.27, "per": 1844.65}, {"date": "20211214", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.49, "fluc_ratio": -0.46, "high_price": 2081.8, "last_price": 2069.12, "low_price": 2051.33, "month": "12", "start_price": 2066.4, "total_price": 108400496, "volume": 429132, "volume_price": 2591942, "year": "2021", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.26, "per": 1835.28}, {"date": "20211215", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.92, "fluc_ratio": -0.09, "high_price": 2078.44, "last_price": 2066.11, "low_price": 2052.62, "month": "12", "start_price": 2065.98, "total_price": 108264177, "volume": 431279, "volume_price": 2830696, "year": "2021", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.26, "per": 1835.24}, {"date": "20211216", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.64, "fluc_ratio": 0.47, "high_price": 2095.23, "last_price": 2076.05, "low_price": 2073.87, "month": "12", "start_price": 2085.62, "total_price": 109192097, "volume": 627684, "volume_price": 3584820, "year": "2021", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.27, "per": 1844.11}, {"date": "20211217", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.29, "fluc_ratio": -0.35, "high_price": 2079.61, "last_price": 2068.94, "low_price": 2061.49, "month": "12", "start_price": 2063.84, "total_price": 108963458, "volume": 444714, "volume_price": 3214787, "year": "2021"}, {"date": "20211220", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -26.43, "fluc_ratio": -1.28, "high_price": 2076.12, "last_price": 2043.29, "low_price": 2041.52, "month": "12", "start_price": 2076.12, "total_price": 107704879, "volume": 468957, "volume_price": 2905729, "year": "2021", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.24, "per": 1084.29}, {"date": "20211221", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.4, "fluc_ratio": 0.9, "high_price": 2061.72, "last_price": 2061.69, "low_price": 2022.73, "month": "12", "start_price": 2051.66, "total_price": 108729187, "volume": 514664, "volume_price": 3115403, "year": "2021"}, {"date": "20211223", "market": "KOSDAQ", "name": "코스닥 중견기업부", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.28, "per": 1252.04}, {"date": "20211224", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.09, "fluc_ratio": 0.53, "high_price": 2104.82, "last_price": 2094.63, "low_price": 2090.12, "month": "12", "start_price": 2095.1, "total_price": 110466283, "volume": 633513, "volume_price": 3734470, "year": "2021", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.29, "per": 1258.83}, {"date": "20211227", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.55, "fluc_ratio": -0.31, "high_price": 2099.83, "last_price": 2088.08, "low_price": 2085.41, "month": "12", "start_price": 2099.41, "total_price": 109970582.0, "volume": 528072.0, "volume_price": 3341952.0, "year": "2021", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.29, "per": 1347.94}, {"date": "20211228", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 31.92, "fluc_ratio": 1.53, "high_price": 2120.11, "last_price": 2120.0, "low_price": 2094.36, "month": "12", "start_price": 2097.16, "total_price": 111705340.0, "volume": 636494.0, "volume_price": 4367829.0, "year": "2021", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.32, "per": 1368.79}, {"date": "20211229", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.16, "fluc_ratio": 1.33, "high_price": 2153.39, "last_price": 2148.16, "low_price": 2126.58, "month": "12", "start_price": 2127.84, "total_price": 113214093.0, "volume": 462661.0, "volume_price": 3584562.0, "year": "2021", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.35, "per": 1387.35}, {"date": "20211230", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.35, "fluc_ratio": 0.39, "high_price": 2157.19, "last_price": 2156.51, "low_price": 2129.85, "month": "12", "start_price": 2152.37, "total_price": 113639272.0, "volume": 392132.0, "volume_price": 2466428.0, "year": "2021", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.36, "per": 1435.5}, {"date": "20220103", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.42, "fluc_ratio": 0.85, "high_price": 2177.71, "last_price": 2174.53, "low_price": 2160.09, "month": "01", "start_price": 2168.98, "total_price": 114590567.0, "volume": 382780.0, "volume_price": 2772122.0, "year": "2022", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.39, "per": 1486.3}, {"date": "20220104", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.32, "fluc_ratio": -0.61, "high_price": 2183.91, "last_price": 2161.91, "low_price": 2148.36, "month": "01", "start_price": 2183.09, "total_price": 114089603.0, "volume": 534351.0, "volume_price": 3313845.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.37, "per": 1477.5}, {"date": "20220105", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -44.44, "fluc_ratio": -2.06, "high_price": 2157.65, "last_price": 2118.07, "low_price": 2114.44, "month": "01", "start_price": 2157.65, "total_price": 111904221.0, "volume": 639108.0, "volume_price": 3510900.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.33, "per": 1448.45}, {"date": "20220106", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -54.73, "fluc_ratio": -2.58, "high_price": 2111.29, "last_price": 2062.91, "low_price": 2061.38, "month": "01", "start_price": 2084.18, "total_price": 108815800.0, "volume": 582944.0, "volume_price": 3721350.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.26, "per": 1229.98}, {"date": "20220107", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 41.58, "fluc_ratio": 2.02, "high_price": 2106.7, "last_price": 2104.11, "low_price": 2075.18, "month": "01", "start_price": 2075.18, "total_price": 111100240.0, "volume": 611524.0, "volume_price": 3095295.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.31, "per": 1256.0}, {"date": "20220110", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -34.47, "fluc_ratio": -1.64, "high_price": 2096.14, "last_price": 2070.64, "low_price": 2061.35, "month": "01", "start_price": 2095.48, "total_price": 109408251.0, "volume": 528211.0, "volume_price": 3031730.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.28, "per": 1236.21}, {"date": "20220111", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -36.63, "fluc_ratio": -1.77, "high_price": 2073.44, "last_price": 2034.01, "low_price": 2016.81, "month": "01", "start_price": 2070.03, "total_price": 107486728.0, "volume": 596850.0, "volume_price": 3073673.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.23, "per": 1212.87}, {"date": "20220112", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 45.63, "fluc_ratio": 2.25, "high_price": 2079.58, "last_price": 2077.51, "low_price": 2048.66, "month": "01", "start_price": 2048.66, "total_price": 109787429.0, "volume": 431929.0, "volume_price": 2607570.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.28, "per": 1240.49}, {"date": "20220113", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.22, "fluc_ratio": -0.49, "high_price": 2085.9, "last_price": 2067.29, "low_price": 2059.51, "month": "01", "start_price": 2085.9, "total_price": 109305496.0, "volume": 458775.0, "volume_price": 2982952.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.27, "per": 1234.73}, {"date": "20220114", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.63, "fluc_ratio": -0.9, "high_price": 2055.61, "last_price": 2048.34, "low_price": 2031.87, "month": "01", "start_price": 2041.2, "total_price": 108330836.0, "volume": 516129.0, "volume_price": 2749871.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.25, "per": 1223.71}, {"date": "20220117", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -29.84, "fluc_ratio": -1.46, "high_price": 2049.74, "last_price": 2018.5, "low_price": 2010.0, "month": "01", "start_price": 2049.74, "total_price": 106759866.0, "volume": 572924.0, "volume_price": 2479607.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.22, "per": 1205.99}, {"date": "20220118", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -35.93, "fluc_ratio": -1.78, "high_price": 2044.31, "last_price": 1982.57, "low_price": 1978.37, "month": "01", "start_price": 2020.2, "total_price": 104863360.0, "volume": 520366.0, "volume_price": 2828249.0, "year": "2022", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.18, "per": 1184.15}, {"date": "20220119", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -29.08, "fluc_ratio": -1.47, "high_price": 1982.58, "last_price": 1952.81, "low_price": 1943.42, "month": "01", "start_price": 1962.7, "total_price": 103301543.0, "volume": 568455.0, "volume_price": 2629845.0, "year": "2022", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.15, "per": 1166.81}, {"date": "20220120", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 50.55, "fluc_ratio": 2.59, "high_price": 2003.82, "last_price": 2003.36, "low_price": 1953.14, "month": "01", "start_price": 1953.28, "total_price": 106207896.0, "volume": 465248.0, "volume_price": 2239030.0, "year": "2022", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.21, "per": 1199.85}, {"date": "20220121", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -23.66, "fluc_ratio": -1.18, "high_price": 2013.22, "last_price": 1983.93, "low_price": 1971.23, "month": "01", "start_price": 1989.74, "total_price": 105209243.0, "volume": 506385.0, "volume_price": 2571231.0, "year": "2022", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.19, "per": 1143.14}, {"date": "20220124", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -62.99, "fluc_ratio": -3.17, "high_price": 1970.64, "last_price": 1921.24, "low_price": 1910.95, "month": "01", "start_price": 1970.64, "total_price": 101911845.0, "volume": 407642.0, "volume_price": 2319068.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.11, "per": 1105.51}, {"date": "20220125", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -68.69, "fluc_ratio": -3.58, "high_price": 1933.97, "last_price": 1849.99, "low_price": 1835.56, "month": "01", "start_price": 1928.17, "total_price": 98140133.0, "volume": 516505.0, "volume_price": 2418367.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.04, "per": 1064.65}, {"date": "20220126", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.69, "fluc_ratio": 0.58, "high_price": 1883.81, "last_price": 1858.84, "low_price": 1845.91, "month": "01", "start_price": 1854.66, "total_price": 98602698.0, "volume": 506136.0, "volume_price": 2822228.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.05, "per": 1070.4}, {"date": "20220127", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -74.68, "fluc_ratio": -4.02, "high_price": 1863.62, "last_price": 1782.94, "low_price": 1773.79, "month": "01", "start_price": 1861.16, "total_price": 94613804.0, "volume": 522188.0, "volume_price": 2762973.0, "year": "2022", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.96, "per": 1027.06}, {"date": "20220128", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 47.3, "fluc_ratio": 2.65, "high_price": 1830.24, "last_price": 1830.24, "low_price": 1743.08, "month": "01", "start_price": 1784.69, "total_price": 97178420.0, "volume": 415136.0, "volume_price": 2417030.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.02, "per": 1056.26}, {"date": "20220203", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 52.45, "fluc_ratio": 2.86, "high_price": 1896.98, "last_price": 1884.84, "low_price": 1865.78, "month": "02", "start_price": 1865.78, "total_price": 100070884.0, "volume": 481674.0, "volume_price": 2398433.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.08, "per": 1087.82}, {"date": "20220204", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 34.61, "fluc_ratio": 1.83, "high_price": 1921.27, "last_price": 1921.27, "low_price": 1872.92, "month": "02", "start_price": 1877.71, "total_price": 102012617.0, "volume": 455929.0, "volume_price": 2576331.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.12, "per": 1109.19}, {"date": "20220207", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.52, "fluc_ratio": 0.13, "high_price": 1931.17, "last_price": 1925.84, "low_price": 1912.24, "month": "02", "start_price": 1928.14, "total_price": 102255056.0, "volume": 392628.0, "volume_price": 2514277.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.12, "per": 1110.64}, {"date": "20220208", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.0, "fluc_ratio": -0.21, "high_price": 1950.37, "last_price": 1921.84, "low_price": 1903.19, "month": "02", "start_price": 1932.33, "total_price": 102175712.0, "volume": 584669.0, "volume_price": 3052463.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.12, "per": 1108.32}, {"date": "20220209", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 29.27, "fluc_ratio": 1.52, "high_price": 1955.03, "last_price": 1951.11, "low_price": 1938.1, "month": "02", "start_price": 1944.37, "total_price": 103793591.0, "volume": 409288.0, "volume_price": 2422755.0, "year": "2022", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.16, "per": 1101.22}, {"date": "20220210", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -48.26, "fluc_ratio": -2.47, "high_price": 1964.57, "last_price": 1904.21, "low_price": 1900.66, "month": "02", "start_price": 1963.29, "total_price": 101299246.0, "volume": 354991.0, "volume_price": 2662832.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.1, "per": 1073.94}, {"date": "20220211", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -46.54, "fluc_ratio": -2.44, "high_price": 1887.19, "last_price": 1857.67, "low_price": 1855.72, "month": "02", "start_price": 1878.71, "total_price": 98820977.0, "volume": 329594.0, "volume_price": 2281718.0, "year": "2022"}, {"date": "20220214", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -52.93, "fluc_ratio": -2.85, "high_price": 1835.34, "last_price": 1802.99, "low_price": 1797.81, "month": "02", "start_price": 1826.36, "total_price": 95913284.0, "volume": 420327.0, "volume_price": 2659753.0, "year": "2022", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.99, "per": 1016.79}, {"date": "20220215", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -27.8, "fluc_ratio": -1.54, "high_price": 1821.13, "last_price": 1775.19, "low_price": 1768.82, "month": "02", "start_price": 1807.57, "total_price": 94535581.0, "volume": 402769.0, "volume_price": 2373337.0, "year": "2022", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.96, "per": 1015.89}, {"date": "20220216", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 89.75, "fluc_ratio": 5.06, "high_price": 1864.05, "last_price": 1864.05, "low_price": 1814.18, "month": "02", "start_price": 1814.18, "total_price": 99278003.0, "volume": 364965.0, "volume_price": 2458147.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.06, "per": 1068.24}, {"date": "20220217", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.02, "fluc_ratio": -0.48, "high_price": 1894.35, "last_price": 1856.29, "low_price": 1818.01, "month": "02", "start_price": 1867.94, "total_price": 98884320.0, "volume": 496002.0, "volume_price": 3065688.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.05, "per": 1062.99}, {"date": "20220218", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.36, "fluc_ratio": 1.26, "high_price": 1880.39, "last_price": 1879.16, "low_price": 1825.81, "month": "02", "start_price": 1829.06, "total_price": 100290215.0, "volume": 481955.0, "volume_price": 2351169.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.08, "per": 1078.45}, {"date": "20220221", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.04, "fluc_ratio": 0.43, "high_price": 1887.24, "last_price": 1887.2, "low_price": 1844.97, "month": "02", "start_price": 1855.48, "total_price": 100729632.0, "volume": 354423.0, "volume_price": 2034765.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.09, "per": 1083.66}, {"date": "20220222", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -33.86, "fluc_ratio": -1.79, "high_price": 1879.87, "last_price": 1854.11, "low_price": 1848.09, "month": "02", "start_price": 1855.05, "total_price": 99027259.0, "volume": 416395.0, "volume_price": 2489546.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.05, "per": 1064.53}, {"date": "20220223", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 21.44, "fluc_ratio": 1.16, "high_price": 1881.61, "last_price": 1875.55, "low_price": 1861.17, "month": "02", "start_price": 1865.7, "total_price": 100166219.0, "volume": 396280.0, "volume_price": 2133400.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.08, "per": 1076.97}, {"date": "20220224", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -65.07, "fluc_ratio": -3.47, "high_price": 1865.18, "last_price": 1810.01, "low_price": 1810.01, "month": "02", "start_price": 1858.77, "total_price": 96618510.0, "volume": 705051.0, "volume_price": 3048022.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.0, "per": 1039.5}, {"date": "20220225", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 55.45, "fluc_ratio": 3.06, "high_price": 1866.57, "last_price": 1865.46, "low_price": 1846.6, "month": "02", "start_price": 1846.61, "total_price": 99730164.0, "volume": 605743.0, "volume_price": 3057749.0, "year": "2022"}, {"date": "20220228", "market": "KOSDAQ", "name": "코스닥 중견기업부", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.09, "per": 953.78}, {"date": "20220302", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 31.78, "fluc_ratio": 1.68, "high_price": 1921.6, "last_price": 1919.86, "low_price": 1884.89, "month": "03", "start_price": 1890.38, "total_price": 102651284.0, "volume": 440882.0, "volume_price": 2415052.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.13, "per": 969.91}, {"date": "20220303", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.9, "fluc_ratio": 1.51, "high_price": 1948.76, "last_price": 1948.76, "low_price": 1927.01, "month": "03", "start_price": 1932.58, "total_price": 104197194.0, "volume": 452280.0, "volume_price": 2938467.0, "year": "2022", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.16, "per": 984.49}, {"date": "20220304", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -23.21, "fluc_ratio": -1.19, "high_price": 1945.68, "last_price": 1925.55, "low_price": 1914.54, "month": "03", "start_price": 1942.65, "total_price": 103031054.0, "volume": 487942.0, "volume_price": 2919084.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.13, "per": 1086.17}, {"date": "20220307", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -39.24, "fluc_ratio": -2.04, "high_price": 1905.12, "last_price": 1885.75, "low_price": 1874.41, "month": "03", "start_price": 1905.12, "total_price": 100811331.0, "volume": 434873.0, "volume_price": 2561992.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.08, "per": 1046.83}, {"date": "20220308", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -37.48, "fluc_ratio": -1.99, "high_price": 1872.78, "last_price": 1845.68, "low_price": 1844.71, "month": "03", "start_price": 1856.26, "total_price": 98738862.0, "volume": 516609.0, "volume_price": 3262498.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.04, "per": 1026.16}, {"date": "20220310", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 35.87, "fluc_ratio": 1.94, "high_price": 1895.91, "last_price": 1881.55, "low_price": 1876.3, "month": "03", "start_price": 1876.3, "total_price": 100564331.0, "volume": 500743.0, "volume_price": 2953486.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.09, "per": 1047.93}, {"date": "20220311", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.47, "fluc_ratio": 0.77, "high_price": 1901.31, "last_price": 1899.63, "low_price": 1882.46, "month": "03", "start_price": 1884.82, "total_price": 101497139.0, "volume": 610695.0, "volume_price": 3046275.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.11, "per": 900.93}, {"date": "20220314", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -49.93, "fluc_ratio": -2.63, "high_price": 1897.9, "last_price": 1849.67, "low_price": 1843.02, "month": "03", "start_price": 1897.9, "total_price": 98845054.0, "volume": 632134.0, "volume_price": 3579796.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.05, "per": 876.73}, {"date": "20220315", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.34, "fluc_ratio": 0.02, "high_price": 1856.4, "last_price": 1849.16, "low_price": 1835.16, "month": "03", "start_price": 1845.59, "total_price": 98819604.0, "volume": 606084.0, "volume_price": 3211920.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.05, "per": 878.35}, {"date": "20220316", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 38.24, "fluc_ratio": 2.06, "high_price": 1890.44, "last_price": 1890.39, "low_price": 1865.94, "month": "03", "start_price": 1872.63, "total_price": 101479707.0, "volume": 661433.0, "volume_price": 2903953.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.09, "per": 9162.73}, {"date": "20220317", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 48.29, "fluc_ratio": 2.55, "high_price": 1942.12, "last_price": 1938.75, "low_price": 1913.52, "month": "03", "start_price": 1914.35, "total_price": 104215526.0, "volume": 868356.0, "volume_price": 4089871.0, "year": "2022", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.14, "per": "-"}, {"date": "20220318", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.53, "fluc_ratio": 0.49, "high_price": 1947.76, "last_price": 1947.76, "low_price": 1929.17, "month": "03", "start_price": 1938.9, "total_price": 104870334.0, "volume": 623390.0, "volume_price": 2819948.0, "year": "2022", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.15, "per": "-"}, {"date": "20220321", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.54, "fluc_ratio": -0.34, "high_price": 1960.09, "last_price": 1943.03, "low_price": 1939.39, "month": "03", "start_price": 1958.88, "total_price": 104796245.0, "volume": 716839.0, "volume_price": 3136942.0, "year": "2022", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.15, "per": "-"}, {"date": "20220322", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.81, "fluc_ratio": 0.92, "high_price": 1959.94, "last_price": 1959.86, "low_price": 1934.9, "month": "03", "start_price": 1942.39, "total_price": 105881112.0, "volume": 730589.0, "volume_price": 3925502.0, "year": "2022", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.17, "per": "-"}, {"date": "20220323", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.44, "fluc_ratio": 0.48, "high_price": 1978.34, "last_price": 1969.3, "low_price": 1963.8, "month": "03", "start_price": 1967.64, "total_price": 106707591.0, "volume": 783592.0, "volume_price": 4705286.0, "year": "2022", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.19, "per": 16920.67}, {"date": "20220324", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.5, "fluc_ratio": 0.63, "high_price": 1982.15, "last_price": 1981.8, "low_price": 1954.1, "month": "03", "start_price": 1960.59, "total_price": 108834103.0, "volume": 738555.0, "volume_price": 4012415.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.22, "per": 2133.85}, {"date": "20220325", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.75, "fluc_ratio": 0.64, "high_price": 1999.01, "last_price": 1995.32, "low_price": 1987.75, "month": "03", "start_price": 1993.43, "total_price": 109591673.0, "volume": 1021048.0, "volume_price": 5060718.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.23, "per": 2147.3}, {"date": "20220328", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.65, "fluc_ratio": -0.63, "high_price": 1992.59, "last_price": 1981.87, "low_price": 1977.97, "month": "03", "start_price": 1992.59, "total_price": 108859146.0, "volume": 843004.0, "volume_price": 4060265.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.22, "per": 2132.4}, {"date": "20220329", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 21.2, "fluc_ratio": 1.07, "high_price": 2002.12, "last_price": 2002.12, "low_price": 1985.71, "month": "03", "start_price": 1992.95, "total_price": 110051101.0, "volume": 754420.0, "volume_price": 4049173.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.26, "per": 2176.9}, {"date": "20220330", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.61, "fluc_ratio": 0.18, "high_price": 2016.13, "last_price": 2007.04, "low_price": 2001.06, "month": "03", "start_price": 2011.2, "total_price": 110336111.0, "volume": 663399.0, "volume_price": 3410337.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.27, "per": 2629.53}, {"date": "20220331", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 25.16, "fluc_ratio": 1.25, "high_price": 2035.24, "last_price": 2033.4, "low_price": 2004.49, "month": "03", "start_price": 2004.81, "total_price": 111746632.0, "volume": 651268.0, "volume_price": 3674119.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.31, "per": 1740.38}, {"date": "20220401", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.78, "fluc_ratio": 0.19, "high_price": 2042.26, "last_price": 2037.53, "low_price": 2021.45, "month": "04", "start_price": 2026.91, "total_price": 112240727.0, "volume": 653704.0, "volume_price": 3796673.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.31, "per": 1741.7}, {"date": "20220404", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 24.85, "fluc_ratio": 1.22, "high_price": 2060.38, "last_price": 2060.38, "low_price": 2034.61, "month": "04", "start_price": 2037.38, "total_price": 113557930.0, "volume": 575671.0, "volume_price": 3160077.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.34, "per": 1660.33}, {"date": "20220405", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.14, "fluc_ratio": -0.1, "high_price": 2071.31, "last_price": 2059.38, "low_price": 2055.34, "month": "04", "start_price": 2070.35, "total_price": 113213190.0, "volume": 832591.0, "volume_price": 3879815.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.34, "per": 1659.01}, {"date": "20220406", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.4, "fluc_ratio": -0.7, "high_price": 2052.56, "last_price": 2045.54, "low_price": 2037.23, "month": "04", "start_price": 2041.47, "total_price": 112488107.0, "volume": 877097.0, "volume_price": 3790431.0, "year": "2022", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 2.32, "per": 1646.6}, {"date": "20220407", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -41.64, "fluc_ratio": -2.04, "high_price": 2026.93, "last_price": 2003.6, "low_price": 1996.07, "month": "04", "start_price": 2026.93, "total_price": 110192098.0, "volume": 635578.0, "volume_price": 2733199.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.27, "per": 1612.01}, {"date": "20220408", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.2, "fluc_ratio": 0.81, "high_price": 2021.13, "last_price": 2018.31, "low_price": 1991.06, "month": "04", "start_price": 2012.95, "total_price": 110619712.0, "volume": 478455.0, "volume_price": 2793539.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.29, "per": 1863.3}, {"date": "20220411", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -27.02, "fluc_ratio": -1.34, "high_price": 2018.82, "last_price": 1991.29, "low_price": 1986.3, "month": "04", "start_price": 2015.07, "total_price": 109104663.0, "volume": 483952.0, "volume_price": 2245167.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.25, "per": 1836.92}, {"date": "20220412", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.7, "fluc_ratio": -0.99, "high_price": 1976.58, "last_price": 1969.61, "low_price": 1948.76, "month": "04", "start_price": 1970.47, "total_price": 107892811, "volume": 505264, "volume_price": 2134805, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.23, "per": 1818.6}, {"date": "20220413", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.08, "fluc_ratio": 1.43, "high_price": 1998.79, "last_price": 1997.69, "low_price": 1966.69, "month": "04", "start_price": 1974.7, "total_price": 109207401, "volume": 569047, "volume_price": 2638640, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.26, "per": 1845.12}, {"date": "20220414", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.68, "fluc_ratio": 0.38, "high_price": 2012.69, "last_price": 2005.37, "low_price": 2001.65, "month": "04", "start_price": 2010.34, "total_price": 109627021, "volume": 461608, "volume_price": 2653601, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.27, "per": 1852.72}, {"date": "20220415", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.8, "fluc_ratio": -0.04, "high_price": 2005.34, "last_price": 2004.57, "low_price": 1987.42, "month": "04", "start_price": 1993.31, "total_price": 109796402, "volume": 508210, "volume_price": 2959480, "year": "2022"}, {"date": "20220418", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -16.37, "fluc_ratio": -0.82, "high_price": 2000.67, "last_price": 1986.98, "low_price": 1986.54, "month": "04", "start_price": 1998.1, "total_price": 108937178, "volume": 531374, "volume_price": 2828682, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.24, "per": 2718.91}, {"date": "20220419", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.23, "fluc_ratio": 1.32, "high_price": 2013.45, "last_price": 2013.21, "low_price": 1995.68, "month": "04", "start_price": 1995.68, "total_price": 110379849, "volume": 651056, "volume_price": 3311953, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.27, "per": 2755.22}, {"date": "20220420", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.23, "fluc_ratio": -0.21, "high_price": 2020.67, "last_price": 2008.98, "low_price": 2002.78, "month": "04", "start_price": 2019.45, "total_price": 110233761.0, "volume": 674511.0, "volume_price": 2996211.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.27, "per": 2751.67}, {"date": "20220421", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.94, "fluc_ratio": 0.49, "high_price": 2021.9, "last_price": 2018.92, "low_price": 2011.95, "month": "04", "start_price": 2012.33, "total_price": 110869239.0, "volume": 789078.0, "volume_price": 3872218.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.28, "per": 2764.88}, {"date": "20220422", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.65, "fluc_ratio": -0.63, "high_price": 2008.7, "last_price": 2004.67, "low_price": 1992.06, "month": "04", "start_price": 2001.59, "total_price": 110108124.0, "volume": 634433.0, "volume_price": 3311882.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.27, "per": 2747.56}, {"date": "20220425", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -52.24, "fluc_ratio": -2.61, "high_price": 1975.58, "last_price": 1951.89, "low_price": 1950.71, "month": "04", "start_price": 1974.86, "total_price": 107588482.0, "volume": 543852.0, "volume_price": 3211929.0, "year": "2022", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.2, "per": 2672.26}, {"date": "20220426", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 21.35, "fluc_ratio": 1.1, "high_price": 1977.94, "last_price": 1970.99, "low_price": 1961.98, "month": "04", "start_price": 1962.78, "total_price": 108858710.0, "volume": 716155.0, "volume_price": 3083896.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.23, "per": 2702.96}, {"date": "20220427", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.41, "fluc_ratio": -1.09, "high_price": 1952.01, "last_price": 1950.59, "low_price": 1924.33, "month": "04", "start_price": 1945.19, "total_price": 107740738.0, "volume": 635401.0, "volume_price": 3392441.0, "year": "2022", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.21, "per": 2673.98}, {"date": "20220428", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.92, "fluc_ratio": -0.66, "high_price": 1966.46, "last_price": 1938.59, "low_price": 1931.77, "month": "04", "start_price": 1963.37, "total_price": 107082097.0, "volume": 575307.0, "volume_price": 2751761.0, "year": "2022", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.19, "per": 2659.96}, {"date": "20220429", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.82, "fluc_ratio": 1.23, "high_price": 1963.89, "last_price": 1963.85, "low_price": 1945.77, "month": "04", "start_price": 1948.1, "total_price": 108440816.0, "volume": 758866.0, "volume_price": 2702830.0, "year": "2022", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.22, "per": 2543.42}, {"date": "20220502", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.38, "fluc_ratio": 0.17, "high_price": 1969.42, "last_price": 1967.23, "low_price": 1940.73, "month": "05", "start_price": 1943.66, "total_price": 89809530.0, "volume": 607005.0, "volume_price": 2343945.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.14, "per": "-"}, {"date": "20220503", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.63, "fluc_ratio": 0.69, "high_price": 1989.77, "last_price": 1981.65, "low_price": 1977.14, "month": "05", "start_price": 1977.14, "total_price": 90522646.0, "volume": 995555.0, "volume_price": 3855911.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.16, "per": "-"}, {"date": "20220504", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.62, "fluc_ratio": -0.64, "high_price": 1988.74, "last_price": 1967.25, "low_price": 1965.47, "month": "05", "start_price": 1984.94, "total_price": 89874220.0, "volume": 680515.0, "volume_price": 2802483.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.14, "per": "-"}, {"date": "20220506", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -32.34, "fluc_ratio": -1.64, "high_price": 1954.32, "last_price": 1934.27, "low_price": 1928.43, "month": "05", "start_price": 1938.81, "total_price": 88400935.0, "volume": 542507.0, "volume_price": 2120566.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.11, "per": "-"}, {"date": "20220509", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -48.68, "fluc_ratio": -2.52, "high_price": 1928.13, "last_price": 1885.59, "low_price": 1878.39, "month": "05", "start_price": 1928.13, "total_price": 86143243.0, "volume": 562978.0, "volume_price": 2291861.0, "year": "2022", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.05, "per": "-"}, {"date": "20220510", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.94, "fluc_ratio": -0.69, "high_price": 1875.33, "last_price": 1869.98, "low_price": 1815.3, "month": "05", "start_price": 1853.37, "total_price": 85435579.0, "volume": 638269.0, "volume_price": 2968078.0, "year": "2022", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.04, "per": "-"}, {"date": "20220511", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 25.78, "fluc_ratio": 1.38, "high_price": 1895.02, "last_price": 1895.02, "low_price": 1863.81, "month": "05", "start_price": 1865.17, "total_price": 86579716.0, "volume": 632898.0, "volume_price": 2462855.0, "year": "2022", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.06, "per": "-"}, {"date": "20220512", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -63.38, "fluc_ratio": -3.35, "high_price": 1886.83, "last_price": 1830.36, "low_price": 1824.37, "month": "05", "start_price": 1872.34, "total_price": 83625902.0, "volume": 536984.0, "volume_price": 2134141.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.99, "per": "-"}, {"date": "20220513", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 66.17, "fluc_ratio": 3.62, "high_price": 1896.3, "last_price": 1892.53, "low_price": 1842.61, "month": "05", "start_price": 1842.61, "total_price": 86477216.0, "volume": 504586.0, "volume_price": 2312161.0, "year": "2022", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.06, "per": "-"}, {"date": "20220516", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.61, "fluc_ratio": 1.41, "high_price": 1944.18, "last_price": 1919.79, "low_price": 1912.94, "month": "05", "start_price": 1922.63, "total_price": 88030581.0, "volume": 416210.0, "volume_price": 2304454.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.09, "per": "-"}, {"date": "20220517", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.16, "fluc_ratio": 1.16, "high_price": 1940.6, "last_price": 1940.6, "low_price": 1919.87, "month": "05", "start_price": 1922.56, "total_price": 88991491.0, "volume": 474593.0, "volume_price": 2152970.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.12, "per": "-"}, {"date": "20220518", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 29.52, "fluc_ratio": 1.52, "high_price": 1971.22, "last_price": 1970.03, "low_price": 1956.16, "month": "05", "start_price": 1956.2, "total_price": 90333678.0, "volume": 568851.0, "volume_price": 3082048.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.15, "per": "-"}, {"date": "20220519", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.72, "fluc_ratio": -0.49, "high_price": 1965.35, "last_price": 1959.43, "low_price": 1914.55, "month": "05", "start_price": 1921.37, "total_price": 89859487.0, "volume": 619894.0, "volume_price": 3481022.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.14, "per": "-"}, {"date": "20220520", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 34.7, "fluc_ratio": 1.77, "high_price": 1998.96, "last_price": 1993.21, "low_price": 1967.1, "month": "05", "start_price": 1967.24, "total_price": 91426654.0, "volume": 502725.0, "volume_price": 3085962.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.18, "per": "-"}, {"date": "20220523", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.03, "fluc_ratio": 0.0, "high_price": 2008.01, "last_price": 1995.54, "low_price": 1983.85, "month": "05", "start_price": 2007.7, "total_price": 91600459.0, "volume": 495179.0, "volume_price": 2758178.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.17, "per": "-"}, {"date": "20220524", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -35.82, "fluc_ratio": -1.8, "high_price": 1997.82, "last_price": 1958.82, "low_price": 1958.04, "month": "05", "start_price": 1990.9, "total_price": 89928291.0, "volume": 531811.0, "volume_price": 2855528.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.13, "per": "-"}, {"date": "20220525", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.7, "fluc_ratio": 0.44, "high_price": 1976.74, "last_price": 1964.35, "low_price": 1938.27, "month": "05", "start_price": 1961.27, "total_price": 90392689.0, "volume": 460013.0, "volume_price": 2720987.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.14, "per": "-"}, {"date": "20220526", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.28, "fluc_ratio": 0.27, "high_price": 1996.25, "last_price": 1969.63, "low_price": 1963.58, "month": "05", "start_price": 1973.7, "total_price": 90652679.0, "volume": 494005.0, "volume_price": 2652265.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.15, "per": "-"}, {"date": "20220527", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.86, "fluc_ratio": 0.25, "high_price": 1997.94, "last_price": 1974.27, "low_price": 1970.71, "month": "05", "start_price": 1996.5, "total_price": 90821143.0, "volume": 557581.0, "volume_price": 3263894.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.15, "per": "-"}, {"date": "20220530", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.87, "fluc_ratio": 0.8, "high_price": 1997.45, "last_price": 1989.52, "low_price": 1983.16, "month": "05", "start_price": 1989.19, "total_price": 91539431.0, "volume": 440920.0, "volume_price": 2504240.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.17, "per": "-"}, {"date": "20220531", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.83, "fluc_ratio": 0.85, "high_price": 2007.63, "last_price": 2007.56, "low_price": 1989.37, "month": "05", "start_price": 1998.17, "total_price": 92379574.0, "volume": 395743.0, "volume_price": 2237722.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.19, "per": "-"}, {"date": "20220602", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.2, "fluc_ratio": 0.06, "high_price": 2015.18, "last_price": 2011.34, "low_price": 1997.86, "month": "06", "start_price": 2003.09, "total_price": 92352620.0, "volume": 632276.0, "volume_price": 2645769.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.2, "per": "-"}, {"date": "20220603", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.27, "fluc_ratio": -0.36, "high_price": 2023.78, "last_price": 2003.7, "low_price": 1998.54, "month": "06", "start_price": 2022.28, "total_price": 92168988.0, "volume": 611740.0, "volume_price": 2987665.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.19, "per": "-"}, {"date": "20220607", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -38.97, "fluc_ratio": -1.95, "high_price": 1996.77, "last_price": 1963.5, "low_price": 1960.72, "month": "06", "start_price": 1996.7, "total_price": 90331651.0, "volume": 520134.0, "volume_price": 2737902.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.14, "per": "-"}, {"date": "20220608", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.94, "fluc_ratio": -0.46, "high_price": 1972.62, "last_price": 1953.07, "low_price": 1951.15, "month": "06", "start_price": 1968.4, "total_price": 90029724.0, "volume": 581189.0, "volume_price": 2600903.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.14, "per": "-"}, {"date": "20220609", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.76, "fluc_ratio": 0.24, "high_price": 1959.15, "last_price": 1958.06, "low_price": 1929.33, "month": "06", "start_price": 1953.71, "total_price": 90255691.0, "volume": 691891.0, "volume_price": 2898431.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.09, "per": "-"}, {"date": "20220610", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.05, "fluc_ratio": -0.67, "high_price": 1952.33, "last_price": 1945.01, "low_price": 1930.65, "month": "06", "start_price": 1938.39, "total_price": 89654106.0, "volume": 669926.0, "volume_price": 3086179.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.07, "per": "-"}, {"date": "20220613", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -78.45, "fluc_ratio": -4.04, "high_price": 1905.43, "last_price": 1863.27, "low_price": 1862.82, "month": "06", "start_price": 1905.43, "total_price": 85801226.0, "volume": 673434.0, "volume_price": 3646943.0, "year": "2022", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.98, "per": "-"}, {"date": "20220614", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.92, "fluc_ratio": -0.86, "high_price": 1857.12, "last_price": 1845.12, "low_price": 1803.35, "month": "06", "start_price": 1832.22, "total_price": 85013207.0, "volume": 573953.0, "volume_price": 2894714.0, "year": "2022", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.97, "per": "-"}, {"date": "20220615", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -62.48, "fluc_ratio": -3.38, "high_price": 1852.86, "last_price": 1783.52, "low_price": 1776.83, "month": "06", "start_price": 1841.73, "total_price": 82170787.0, "volume": 545364.0, "volume_price": 2750476.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.9, "per": "-"}, {"date": "20220616", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.79, "fluc_ratio": 0.16, "high_price": 1836.4, "last_price": 1786.31, "low_price": 1784.48, "month": "06", "start_price": 1816.28, "total_price": 82319780.0, "volume": 406968.0, "volume_price": 2598671.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.9, "per": "-"}, {"date": "20220617", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.1, "fluc_ratio": -0.34, "high_price": 1781.67, "last_price": 1780.21, "low_price": 1735.08, "month": "06", "start_price": 1753.79, "total_price": 82053985.0, "volume": 371280.0, "volume_price": 2326964.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.9, "per": "-"}, {"date": "20220620", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -69.11, "fluc_ratio": -3.88, "high_price": 1794.11, "last_price": 1712.7, "low_price": 1695.65, "month": "06", "start_price": 1792.58, "total_price": 78956313.0, "volume": 386994.0, "volume_price": 2141620.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.83, "per": "-"}, {"date": "20220621", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.23, "fluc_ratio": 0.89, "high_price": 1739.39, "last_price": 1727.93, "low_price": 1697.52, "month": "06", "start_price": 1721.2, "total_price": 79659683.0, "volume": 403440.0, "volume_price": 2268819.0, "year": "2022", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.84, "per": "-"}, {"date": "20220622", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -58.92, "fluc_ratio": -3.41, "high_price": 1751.02, "last_price": 1668.54, "low_price": 1666.78, "month": "06", "start_price": 1737.67, "total_price": 76942122.0, "volume": 437140.0, "volume_price": 2615042.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.77, "per": "-"}, {"date": "20220623", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -90.82, "fluc_ratio": -5.46, "high_price": 1677.71, "last_price": 1572.62, "low_price": 1572.62, "month": "06", "start_price": 1663.39, "total_price": 72697728.0, "volume": 526675.0, "volume_price": 3220210.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.68, "per": "-"}, {"date": "20220624", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 77.41, "fluc_ratio": 4.92, "high_price": 1650.39, "last_price": 1650.03, "low_price": 1579.75, "month": "06", "start_price": 1579.75, "total_price": 76290066.0, "volume": 331767.0, "volume_price": 1738175.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.76, "per": "-"}, {"date": "20220627", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 48.36, "fluc_ratio": 2.93, "high_price": 1706.55, "last_price": 1698.39, "low_price": 1654.95, "month": "06", "start_price": 1666.33, "total_price": 78678058.0, "volume": 324353.0, "volume_price": 1666681.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.81, "per": "-"}, {"date": "20220628", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.27, "fluc_ratio": 0.66, "high_price": 1716.38, "last_price": 1709.11, "low_price": 1683.5, "month": "06", "start_price": 1702.05, "total_price": 79174881.0, "volume": 402742.0, "volume_price": 2107122.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.83, "per": "-"}, {"date": "20220629", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.92, "fluc_ratio": -0.64, "high_price": 1705.01, "last_price": 1698.19, "low_price": 1676.37, "month": "06", "start_price": 1684.65, "total_price": 78311519.0, "volume": 331530.0, "volume_price": 1732857.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.81, "per": "-"}, {"date": "20220630", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -41.37, "fluc_ratio": -2.44, "high_price": 1698.58, "last_price": 1655.61, "low_price": 1651.37, "month": "06", "start_price": 1698.05, "total_price": 76239888.0, "volume": 275190.0, "volume_price": 1633983.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.77, "per": "-"}, {"date": "20220701", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -37.09, "fluc_ratio": -2.24, "high_price": 1667.73, "last_price": 1618.52, "low_price": 1600.45, "month": "07", "start_price": 1658.06, "total_price": 74544528.0, "volume": 304152.0, "volume_price": 1738026.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.73, "per": "-"}, {"date": "20220704", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.68, "fluc_ratio": -0.6, "high_price": 1642.59, "last_price": 1608.84, "low_price": 1583.76, "month": "07", "start_price": 1626.02, "total_price": 73943126.0, "volume": 407754.0, "volume_price": 1379786.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.72, "per": "-"}, {"date": "20220705", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 57.36, "fluc_ratio": 3.57, "high_price": 1666.25, "last_price": 1666.25, "low_price": 1618.9, "month": "07", "start_price": 1622.36, "total_price": 76451315.0, "volume": 464711.0, "volume_price": 1928711.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.78, "per": "-"}, {"date": "20220706", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -16.5, "fluc_ratio": -0.99, "high_price": 1683.89, "last_price": 1650.47, "low_price": 1650.28, "month": "07", "start_price": 1667.54, "total_price": 75842948.0, "volume": 328177.0, "volume_price": 2130252.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.76, "per": "-"}, {"date": "20220707", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 27.54, "fluc_ratio": 1.67, "high_price": 1679.78, "last_price": 1678.01, "low_price": 1659.77, "month": "07", "start_price": 1662.43, "total_price": 77140340.0, "volume": 321608.0, "volume_price": 1878130.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.79, "per": "-"}, {"date": "20220708", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 30.47, "fluc_ratio": 1.82, "high_price": 1719.81, "last_price": 1708.48, "low_price": 1693.83, "month": "07", "start_price": 1693.83, "total_price": 78619987.0, "volume": 359908.0, "volume_price": 1860393.0, "year": "2022"}, {"date": "20220711", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.74, "fluc_ratio": 0.04, "high_price": 1725.12, "last_price": 1708.14, "low_price": 1699.42, "month": "07", "start_price": 1713.05, "total_price": 78626337.0, "volume": 251508.0, "volume_price": 1522287.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.83, "per": "-"}, {"date": "20220712", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -36.56, "fluc_ratio": -2.14, "high_price": 1694.58, "last_price": 1671.58, "low_price": 1663.23, "month": "07", "start_price": 1694.58, "total_price": 76944009.0, "volume": 257027.0, "volume_price": 1623445.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.79, "per": "-"}, {"date": "20220713", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 31.81, "fluc_ratio": 1.9, "high_price": 1704.41, "last_price": 1703.39, "low_price": 1661.54, "month": "07", "start_price": 1670.59, "total_price": 78412234, "volume": 369752, "volume_price": 1937866, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.82, "per": "-"}, {"date": "20220714", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.41, "fluc_ratio": 0.2, "high_price": 1718.33, "last_price": 1706.8, "low_price": 1692.28, "month": "07", "start_price": 1705.92, "total_price": 78507984.0, "volume": 362322.0, "volume_price": 1715944.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.82, "per": "-"}, {"date": "20220715", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.43, "fluc_ratio": -0.38, "high_price": 1711.3, "last_price": 1699.04, "low_price": 1674.77, "month": "07", "start_price": 1710.05, "total_price": 79036657.0, "volume": 297047.0, "volume_price": 1686125.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.82, "per": "-"}, {"date": "20220718", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 33.24, "fluc_ratio": 1.96, "high_price": 1731.75, "last_price": 1731.75, "low_price": 1703.66, "month": "07", "start_price": 1713.54, "total_price": 80746041.0, "volume": 266045.0, "volume_price": 1578824.0, "year": "2022", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.87, "per": "-"}, {"date": "20220719", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.59, "fluc_ratio": 1.07, "high_price": 1750.34, "last_price": 1750.34, "low_price": 1721.22, "month": "07", "start_price": 1725.33, "total_price": 81718934.0, "volume": 347472.0, "volume_price": 1848944.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.89, "per": "-"}, {"date": "20220720", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 24.58, "fluc_ratio": 1.4, "high_price": 1784.35, "last_price": 1776.13, "low_price": 1768.09, "month": "07", "start_price": 1773.86, "total_price": 82947988.0, "volume": 366334.0, "volume_price": 1968261.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.92, "per": "-"}, {"date": "20220721", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.45, "fluc_ratio": 0.76, "high_price": 1792.35, "last_price": 1790.75, "low_price": 1782.52, "month": "07", "start_price": 1783.51, "total_price": 83661117.0, "volume": 418940.0, "volume_price": 2322574.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.93, "per": "-"}, {"date": "20220722", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.72, "fluc_ratio": -0.88, "high_price": 1804.95, "last_price": 1775.03, "low_price": 1774.6, "month": "07", "start_price": 1794.09, "total_price": 82964040.0, "volume": 325502.0, "volume_price": 1752641.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.92, "per": "-"}, {"date": "20220725", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.86, "fluc_ratio": -0.67, "high_price": 1773.22, "last_price": 1761.65, "low_price": 1751.07, "month": "07", "start_price": 1764.1, "total_price": 82353392.0, "volume": 376555.0, "volume_price": 1712257.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.9, "per": "-"}, {"date": "20220726", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.31, "fluc_ratio": 0.42, "high_price": 1768.99, "last_price": 1767.36, "low_price": 1757.51, "month": "07", "start_price": 1762.09, "total_price": 82477677.0, "volume": 405748.0, "volume_price": 1674977.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.91, "per": "-"}, {"date": "20220727", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.51, "fluc_ratio": 0.88, "high_price": 1782.87, "last_price": 1782.87, "low_price": 1764.2, "month": "07", "start_price": 1766.22, "total_price": 83182984.0, "volume": 308247.0, "volume_price": 1708032.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.93, "per": "-"}, {"date": "20220728", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.28, "fluc_ratio": 0.3, "high_price": 1805.62, "last_price": 1787.2, "low_price": 1783.83, "month": "07", "start_price": 1798.5, "total_price": 83452906.0, "volume": 267896.0, "volume_price": 1562151.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.93, "per": "-"}, {"date": "20220729", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.7, "fluc_ratio": 0.93, "high_price": 1811.05, "last_price": 1802.8, "low_price": 1795.91, "month": "07", "start_price": 1795.91, "total_price": 84318344.0, "volume": 299264.0, "volume_price": 1469929.0, "year": "2022", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.95, "per": "-"}, {"date": "20220801", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.46, "fluc_ratio": 1.25, "high_price": 1827.27, "last_price": 1825.26, "low_price": 1805.83, "month": "08", "start_price": 1806.18, "total_price": 85362262.0, "volume": 332591.0, "volume_price": 1787167.0, "year": "2022", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.97, "per": "-"}, {"date": "20220802", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.47, "fluc_ratio": -0.03, "high_price": 1825.83, "last_price": 1824.79, "low_price": 1808.91, "month": "08", "start_price": 1825.34, "total_price": 85363492.0, "volume": 386164.0, "volume_price": 1941024.0, "year": "2022", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.97, "per": "-"}, {"date": "20220803", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 30.31, "fluc_ratio": 1.66, "high_price": 1855.1, "last_price": 1855.1, "low_price": 1823.56, "month": "08", "start_price": 1825.74, "total_price": 86823809.0, "volume": 449307.0, "volume_price": 1927694.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.01, "per": "-"}, {"date": "20220804", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.44, "fluc_ratio": 1.26, "high_price": 1882.2, "last_price": 1878.54, "low_price": 1865.51, "month": "08", "start_price": 1865.51, "total_price": 87914792.0, "volume": 359474.0, "volume_price": 1867571.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.03, "per": "-"}, {"date": "20220805", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.18, "fluc_ratio": 0.7, "high_price": 1892.93, "last_price": 1891.72, "low_price": 1881.47, "month": "08", "start_price": 1881.49, "total_price": 88696508, "volume": 512317, "volume_price": 2260106, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.04, "per": "-"}, {"date": "20220808", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.9, "fluc_ratio": 0.31, "high_price": 1898.57, "last_price": 1897.62, "low_price": 1882.96, "month": "08", "start_price": 1887.24, "total_price": 88921746.0, "volume": 484089.0, "volume_price": 2102860.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.05, "per": "-"}, {"date": "20220809", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.64, "fluc_ratio": 0.51, "high_price": 1908.5, "last_price": 1907.46, "low_price": 1891.85, "month": "08", "start_price": 1897.18, "total_price": 90071767.0, "volume": 467491.0, "volume_price": 2380667.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.07, "per": "-"}, {"date": "20220810", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -26.41, "fluc_ratio": -1.38, "high_price": 1901.38, "last_price": 1881.05, "low_price": 1880.77, "month": "08", "start_price": 1898.11, "total_price": 88765597.0, "volume": 451576.0, "volume_price": 2058298.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.05, "per": "-"}, {"date": "20220811", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 21.79, "fluc_ratio": 1.16, "high_price": 1915.25, "last_price": 1902.84, "low_price": 1896.83, "month": "08", "start_price": 1905.86, "total_price": 89756802, "volume": 463669, "volume_price": 2566729, "year": "2022"}, {"date": "20220812", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.74, "fluc_ratio": -0.09, "high_price": 1908.99, "last_price": 1901.1, "low_price": 1895.22, "month": "08", "start_price": 1900.63, "total_price": 89304179.0, "volume": 368613.0, "volume_price": 2270377.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.06, "per": "-"}, {"date": "20220816", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.45, "fluc_ratio": -0.08, "high_price": 1908.32, "last_price": 1899.65, "low_price": 1895.07, "month": "08", "start_price": 1908.32, "total_price": 89635763.0, "volume": 381811.0, "volume_price": 2279443.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.06, "per": "-"}, {"date": "20220817", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.49, "fluc_ratio": -0.34, "high_price": 1903.55, "last_price": 1893.16, "low_price": 1885.01, "month": "08", "start_price": 1900.97, "total_price": 89209649.0, "volume": 559137.0, "volume_price": 2417333.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.04, "per": "-"}, {"date": "20220818", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.29, "fluc_ratio": 0.23, "high_price": 1897.83, "last_price": 1897.45, "low_price": 1872.82, "month": "08", "start_price": 1882.69, "total_price": 87539294.0, "volume": 412494.0, "volume_price": 2289780.0, "year": "2022", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.02, "per": "-"}, {"date": "20220819", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -27.93, "fluc_ratio": -1.47, "high_price": 1902.56, "last_price": 1867.77, "low_price": 1866.79, "month": "08", "start_price": 1898.12, "total_price": 86314897.0, "volume": 362863.0, "volume_price": 1934678.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 1.98, "per": "-"}, {"date": "20220822", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -42.9, "fluc_ratio": -2.3, "high_price": 1850.48, "last_price": 1822.63, "low_price": 1822.63, "month": "08", "start_price": 1849.03, "total_price": 84305427.0, "volume": 366233.0, "volume_price": 1880965.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 1.94, "per": "-"}, {"date": "20220823", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -31.21, "fluc_ratio": -1.71, "high_price": 1818.37, "last_price": 1791.42, "low_price": 1789.11, "month": "08", "start_price": 1811.41, "total_price": 82895968.0, "volume": 348138.0, "volume_price": 1549676.0, "year": "2022", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.91, "per": "-"}, {"date": "20220824", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.92, "fluc_ratio": 1.5, "high_price": 1818.34, "last_price": 1818.34, "low_price": 1791.51, "month": "08", "start_price": 1801.72, "total_price": 84254718.0, "volume": 323127.0, "volume_price": 1585630.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 1.94, "per": "-"}, {"date": "20220825", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 25.44, "fluc_ratio": 1.4, "high_price": 1843.97, "last_price": 1843.78, "low_price": 1818.39, "month": "08", "start_price": 1823.86, "total_price": 85453810.0, "volume": 280128.0, "volume_price": 1548321.0, "year": "2022", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 1.97, "per": "-"}, {"date": "20220826", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.1, "fluc_ratio": -0.39, "high_price": 1860.6, "last_price": 1837.0, "low_price": 1830.12, "month": "08", "start_price": 1851.34, "total_price": 85661707.0, "volume": 321668.0, "volume_price": 2025174.0, "year": "2022", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.96, "per": "-"}, {"date": "20220829", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -52.47, "fluc_ratio": -2.86, "high_price": 1796.88, "last_price": 1784.53, "low_price": 1774.74, "month": "08", "start_price": 1790.62, "total_price": 83351657.0, "volume": 261118.0, "volume_price": 1415674.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.91, "per": "-"}, {"date": "20220830", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 37.8, "fluc_ratio": 2.12, "high_price": 1822.5, "last_price": 1822.33, "low_price": 1798.26, "month": "08", "start_price": 1798.26, "total_price": 85131524.0, "volume": 239405.0, "volume_price": 1463806.0, "year": "2022", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.95, "per": "-"}, {"date": "20220831", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.35, "fluc_ratio": 1.28, "high_price": 1846.09, "last_price": 1845.68, "low_price": 1809.72, "month": "08", "start_price": 1814.69, "total_price": 86100224.0, "volume": 236714.0, "volume_price": 1607573.0, "year": "2022", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.98, "per": "-"}, {"date": "20220901", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -38.13, "fluc_ratio": -2.07, "high_price": 1837.16, "last_price": 1807.55, "low_price": 1806.33, "month": "09", "start_price": 1834.2, "total_price": 84382541.0, "volume": 329840.0, "volume_price": 1841553.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.94, "per": "-"}, {"date": "20220902", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.62, "fluc_ratio": -0.26, "high_price": 1822.7, "last_price": 1802.93, "low_price": 1801.07, "month": "09", "start_price": 1817.77, "total_price": 84235284.0, "volume": 405575.0, "volume_price": 2116971.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.93, "per": "-"}, {"date": "20220905", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -38.46, "fluc_ratio": -2.13, "high_price": 1804.44, "last_price": 1764.47, "low_price": 1756.77, "month": "09", "start_price": 1799.68, "total_price": 82445098.0, "volume": 350096.0, "volume_price": 1859235.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.89, "per": "-"}, {"date": "20220906", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.73, "fluc_ratio": 0.95, "high_price": 1791.62, "last_price": 1781.2, "low_price": 1770.13, "month": "09", "start_price": 1770.13, "total_price": 83384335.0, "volume": 335131.0, "volume_price": 1941512.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.91, "per": "-"}, {"date": "20220907", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -29.0, "fluc_ratio": -1.63, "high_price": 1780.88, "last_price": 1752.2, "low_price": 1740.71, "month": "09", "start_price": 1779.43, "total_price": 82041635.0, "volume": 297066.0, "volume_price": 1703368.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.88, "per": "-"}, {"date": "20220908", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 30.28, "fluc_ratio": 1.73, "high_price": 1787.54, "last_price": 1782.48, "low_price": 1770.89, "month": "09", "start_price": 1777.27, "total_price": 83582294.0, "volume": 280013.0, "volume_price": 1881873.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.91, "per": "-"}, {"date": "20220913", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 44.38, "fluc_ratio": 2.49, "high_price": 1834.87, "last_price": 1826.86, "low_price": 1814.05, "month": "09", "start_price": 1817.53, "total_price": 85921446.0, "volume": 342877.0, "volume_price": 2040362.0, "year": "2022", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.96, "per": "-"}, {"date": "20220914", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -29.0, "fluc_ratio": -1.59, "high_price": 1802.71, "last_price": 1797.86, "low_price": 1767.44, "month": "09", "start_price": 1781.32, "total_price": 84558582.0, "volume": 295365.0, "volume_price": 1787779.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.93, "per": "-"}, {"date": "20220915", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.1, "fluc_ratio": -0.56, "high_price": 1802.88, "last_price": 1787.76, "low_price": 1781.24, "month": "09", "start_price": 1800.4, "total_price": 84169423.0, "volume": 347804.0, "volume_price": 2098795.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.92, "per": "-"}, {"date": "20220916", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -27.6, "fluc_ratio": -1.54, "high_price": 1789.02, "last_price": 1760.16, "low_price": 1757.36, "month": "09", "start_price": 1779.52, "total_price": 83280307.0, "volume": 379388.0, "volume_price": 2420525.0, "year": "2022", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.83, "per": "-"}, {"date": "20220919", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -41.94, "fluc_ratio": -2.38, "high_price": 1766.18, "last_price": 1718.22, "low_price": 1714.18, "month": "09", "start_price": 1765.36, "total_price": 81309804.0, "volume": 400237.0, "volume_price": 2287731.0, "year": "2022", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.79, "per": "-"}, {"date": "20220920", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.15, "fluc_ratio": 1.29, "high_price": 1745.63, "last_price": 1740.37, "low_price": 1732.29, "month": "09", "start_price": 1732.63, "total_price": 82347885.0, "volume": 322428.0, "volume_price": 1778714.0, "year": "2022", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.81, "per": "-"}, {"date": "20220921", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.07, "fluc_ratio": -0.75, "high_price": 1748.31, "last_price": 1727.3, "low_price": 1715.35, "month": "09", "start_price": 1735.08, "total_price": 81738263.0, "volume": 386779.0, "volume_price": 2121118.0, "year": "2022", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.8, "per": "-"}, {"date": "20220922", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.17, "fluc_ratio": -0.07, "high_price": 1726.13, "last_price": 1726.13, "low_price": 1687.02, "month": "09", "start_price": 1709.22, "total_price": 81687141.0, "volume": 485366.0, "volume_price": 2339849.0, "year": "2022", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.8, "per": "-"}, {"date": "20220923", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -61.1, "fluc_ratio": -3.54, "high_price": 1723.82, "last_price": 1665.03, "low_price": 1662.73, "month": "09", "start_price": 1723.82, "total_price": 78811083.0, "volume": 344867.0, "volume_price": 1993146.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.74, "per": "-"}, {"date": "20220926", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -91.25, "fluc_ratio": -5.48, "high_price": 1638.93, "last_price": 1573.78, "low_price": 1566.85, "month": "09", "start_price": 1638.93, "total_price": 74491521.0, "volume": 357386.0, "volume_price": 1736435.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.65, "per": "-"}, {"date": "20220927", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.96, "fluc_ratio": 0.82, "high_price": 1596.45, "last_price": 1586.74, "low_price": 1555.02, "month": "09", "start_price": 1580.1, "total_price": 75105052.0, "volume": 368258.0, "volume_price": 1936519.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.66, "per": "-"}, {"date": "20220928", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -64.17, "fluc_ratio": -4.04, "high_price": 1599.71, "last_price": 1526.06, "low_price": 1510.35, "month": "09", "start_price": 1586.71, "total_price": 72156961.0, "volume": 335203.0, "volume_price": 1758385.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.6, "per": "-"}, {"date": "20220929", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 5.48, "fluc_ratio": 0.36, "high_price": 1575.04, "last_price": 1531.54, "low_price": 1530.3, "month": "09", "start_price": 1553.38, "total_price": 72492909.0, "volume": 333217.0, "volume_price": 1667230.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.6, "per": "-"}, {"date": "20220930", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.42, "fluc_ratio": -0.42, "high_price": 1529.54, "last_price": 1521.11, "low_price": 1489.43, "month": "09", "start_price": 1510.21, "total_price": 72018188.0, "volume": 343421.0, "volume_price": 1689519.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.59, "per": "-"}, {"date": "20221004", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 58.87, "fluc_ratio": 3.87, "high_price": 1580.25, "last_price": 1579.98, "low_price": 1544.24, "month": "10", "start_price": 1545.62, "total_price": 74805576.0, "volume": 275229.0, "volume_price": 1354284.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.66, "per": 2454.41}, {"date": "20221005", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.48, "fluc_ratio": -1.23, "high_price": 1607.86, "last_price": 1561.44, "low_price": 1553.93, "month": "10", "start_price": 1605.66, "total_price": 73933028.0, "volume": 283803.0, "volume_price": 1558244.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.64, "per": 2424.66}, {"date": "20221006", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 50.52, "fluc_ratio": 3.24, "high_price": 1611.96, "last_price": 1611.96, "low_price": 1575.31, "month": "10", "start_price": 1575.31, "total_price": 76325813.0, "volume": 476727.0, "volume_price": 1475241.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.69, "per": 2503.31}, {"date": "20221007", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.18, "fluc_ratio": -0.38, "high_price": 1622.6, "last_price": 1605.78, "low_price": 1596.18, "month": "10", "start_price": 1600.5, "total_price": 76691187.0, "volume": 528710.0, "volume_price": 1789536.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.68, "per": 2493.48}, {"date": "20221011", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -68.4, "fluc_ratio": -4.26, "high_price": 1578.1, "last_price": 1537.38, "low_price": 1531.16, "month": "10", "start_price": 1578.1, "total_price": 73587549.0, "volume": 500550.0, "volume_price": 1836016.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.62, "per": 2785.27}, {"date": "20221012", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.62, "fluc_ratio": -0.17, "high_price": 1541.1, "last_price": 1534.76, "low_price": 1518.63, "month": "10", "start_price": 1538.11, "total_price": 73479933.0, "volume": 512032.0, "volume_price": 1885825.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.61, "per": 2781.42}, {"date": "20221013", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -58.01, "fluc_ratio": -3.78, "high_price": 1529.42, "last_price": 1476.75, "low_price": 1473.68, "month": "10", "start_price": 1528.99, "total_price": 71669273.0, "volume": 429968.0, "volume_price": 1837103.0, "year": "2022", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.56, "per": 2686.6}, {"date": "20221014", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 58.42, "fluc_ratio": 3.96, "high_price": 1540.92, "last_price": 1535.17, "low_price": 1507.42, "month": "10", "start_price": 1507.42, "total_price": 74517303.0, "volume": 320599.0, "volume_price": 1330214.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.61, "per": 2782.27}, {"date": "20221017", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.04, "fluc_ratio": 0.72, "high_price": 1546.78, "last_price": 1546.21, "low_price": 1507.87, "month": "10", "start_price": 1514.75, "total_price": 75077509.0, "volume": 328511.0, "volume_price": 1865679.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.63, "per": 2801.87}, {"date": "20221018", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 33.77, "fluc_ratio": 2.18, "high_price": 1579.98, "last_price": 1579.98, "low_price": 1554.1, "month": "10", "start_price": 1567.08, "total_price": 76698192.0, "volume": 358265.0, "volume_price": 1758753.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.67, "per": 2871.17}, {"date": "20221019", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.31, "fluc_ratio": -0.4, "high_price": 1603.7, "last_price": 1573.67, "low_price": 1570.23, "month": "10", "start_price": 1584.01, "total_price": 76424613.0, "volume": 423446.0, "volume_price": 2122452.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.66, "per": 2858.29}, {"date": "20221020", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.87, "fluc_ratio": -1.45, "high_price": 1579.96, "last_price": 1550.8, "low_price": 1540.62, "month": "10", "start_price": 1569.51, "total_price": 75312478.0, "volume": 456413.0, "volume_price": 1980520.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.64, "per": 2819.58}, {"date": "20221021", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -27.71, "fluc_ratio": -1.79, "high_price": 1547.97, "last_price": 1523.09, "low_price": 1522.3, "month": "10", "start_price": 1545.23, "total_price": 73970618.0, "volume": 538029.0, "volume_price": 1837400.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.61, "per": 2772.67}, {"date": "20221024", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 34.34, "fluc_ratio": 2.25, "high_price": 1568.61, "last_price": 1557.43, "low_price": 1546.77, "month": "10", "start_price": 1546.77, "total_price": 75637492.0, "volume": 358513.0, "volume_price": 1564546.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.64, "per": 2835.52}, {"date": "20221025", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.0, "fluc_ratio": -0.39, "high_price": 1571.94, "last_price": 1551.43, "low_price": 1546.01, "month": "10", "start_price": 1562.8, "total_price": 75335742.0, "volume": 337184.0, "volume_price": 1501951.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.64, "per": 2822.24}, {"date": "20221026", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.27, "fluc_ratio": -0.86, "high_price": 1558.74, "last_price": 1538.16, "low_price": 1538.16, "month": "10", "start_price": 1557.68, "total_price": 74681125.0, "volume": 502987.0, "volume_price": 1649378.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.63, "per": 2805.35}, {"date": "20221027", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.14, "fluc_ratio": 1.7, "high_price": 1564.66, "last_price": 1564.3, "low_price": 1547.69, "month": "10", "start_price": 1547.69, "total_price": 76189122.0, "volume": 377364.0, "volume_price": 1400621.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.66, "per": 2854.96}, {"date": "20221028", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.19, "fluc_ratio": -0.91, "high_price": 1570.67, "last_price": 1550.11, "low_price": 1548.78, "month": "10", "start_price": 1554.77, "total_price": 75537582.0, "volume": 304461.0, "volume_price": 1376180.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.65, "per": 2793.77}, {"date": "20221031", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.91, "fluc_ratio": 0.64, "high_price": 1565.64, "last_price": 1560.02, "low_price": 1549.15, "month": "10", "start_price": 1563.28, "total_price": 76124038.0, "volume": 255485.0, "volume_price": 1200449.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.66, "per": 2816.59}, {"date": "20221101", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.82, "fluc_ratio": 1.08, "high_price": 1576.93, "last_price": 1576.84, "low_price": 1560.16, "month": "11", "start_price": 1561.82, "total_price": 76982643.0, "volume": 357653.0, "volume_price": 1534771.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.67, "per": 2843.92}, {"date": "20221102", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.35, "fluc_ratio": -0.85, "high_price": 1571.47, "last_price": 1563.49, "low_price": 1559.98, "month": "11", "start_price": 1571.47, "total_price": 76334188.0, "volume": 288988.0, "volume_price": 1287911.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.66, "per": 2821.41}, {"date": "20221103", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.06, "fluc_ratio": -0.39, "high_price": 1559.9, "last_price": 1557.43, "low_price": 1531.38, "month": "11", "start_price": 1536.44, "total_price": 76099298.0, "volume": 267873.0, "volume_price": 1209402.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.66, "per": 2810.57}, {"date": "20221104", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.34, "fluc_ratio": 0.28, "high_price": 1563.36, "last_price": 1561.77, "low_price": 1539.55, "month": "11", "start_price": 1555.53, "total_price": 76305791.0, "volume": 275512.0, "volume_price": 1331060.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.66, "per": 2820.62}, {"date": "20221107", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.98, "fluc_ratio": 0.64, "high_price": 1572.73, "last_price": 1571.75, "low_price": 1560.98, "month": "11", "start_price": 1566.7, "total_price": 76792799.0, "volume": 293560.0, "volume_price": 1391073.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.67, "per": 2840.86}, {"date": "20221108", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.3, "fluc_ratio": 1.67, "high_price": 1598.2, "last_price": 1598.05, "low_price": 1575.66, "month": "11", "start_price": 1577.18, "total_price": 78074528.0, "volume": 270867.0, "volume_price": 1491224.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.7, "per": 2888.99}, {"date": "20221109", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.4, "fluc_ratio": 0.65, "high_price": 1610.35, "last_price": 1608.45, "low_price": 1596.66, "month": "11", "start_price": 1602.1, "total_price": 78609043.0, "volume": 452546.0, "volume_price": 1738107.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.71, "per": 2908.79}, {"date": "20221110", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.28, "fluc_ratio": -0.76, "high_price": 1611.37, "last_price": 1596.17, "low_price": 1591.16, "month": "11", "start_price": 1597.43, "total_price": 78027594.0, "volume": 528333.0, "volume_price": 1899460.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.7, "per": 2886.24}, {"date": "20221111", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 47.68, "fluc_ratio": 2.99, "high_price": 1646.37, "last_price": 1643.85, "low_price": 1630.07, "month": "11", "start_price": 1636.89, "total_price": 80431296.0, "volume": 352867.0, "volume_price": 1822973.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.75, "per": 2975.72}, {"date": "20221114", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.77, "fluc_ratio": -0.17, "high_price": 1654.37, "last_price": 1641.08, "low_price": 1639.58, "month": "11", "start_price": 1649.8, "total_price": 80294138.0, "volume": 333136.0, "volume_price": 1627346.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.75, "per": 2553.39}, {"date": "20221115", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 24.13, "fluc_ratio": 1.47, "high_price": 1665.3, "last_price": 1665.21, "low_price": 1636.66, "month": "11", "start_price": 1638.29, "total_price": 81509006.0, "volume": 397740.0, "volume_price": 1560364.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.78, "per": 2594.67}, {"date": "20221116", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.09, "fluc_ratio": -0.31, "high_price": 1669.93, "last_price": 1660.12, "low_price": 1647.59, "month": "11", "start_price": 1668.73, "total_price": 81144656.0, "volume": 422484.0, "volume_price": 2146717.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.77, "per": 2589.44}, {"date": "20221117", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -16.57, "fluc_ratio": -1.0, "high_price": 1657.44, "last_price": 1643.55, "low_price": 1637.85, "month": "11", "start_price": 1654.46, "total_price": 80355207.0, "volume": 391787.0, "volume_price": 1830519.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.75, "per": 2560.35}, {"date": "20221118", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -16.66, "fluc_ratio": -1.01, "high_price": 1650.44, "last_price": 1626.89, "low_price": 1626.56, "month": "11", "start_price": 1644.15, "total_price": 79878072.0, "volume": 417522.0, "volume_price": 1793174.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.74, "per": 2544.43}, {"date": "20221121", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -31.49, "fluc_ratio": -1.94, "high_price": 1631.52, "last_price": 1595.4, "low_price": 1593.31, "month": "11", "start_price": 1630.91, "total_price": 78347470.0, "volume": 325674.0, "volume_price": 1367170.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.71, "per": 2494.04}, {"date": "20221122", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.2, "fluc_ratio": -0.7, "high_price": 1597.05, "last_price": 1584.2, "low_price": 1582.79, "month": "11", "start_price": 1589.34, "total_price": 77784553.0, "volume": 358239.0, "volume_price": 1569764.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.7, "per": 2477.3}, {"date": "20221123", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.68, "fluc_ratio": 1.81, "high_price": 1613.38, "last_price": 1612.88, "low_price": 1594.49, "month": "11", "start_price": 1595.31, "total_price": 79254240.0, "volume": 392730.0, "volume_price": 1972035.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.73, "per": 2525.02}, {"date": "20221124", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 30.31, "fluc_ratio": 1.88, "high_price": 1644.49, "last_price": 1643.19, "low_price": 1622.56, "month": "11", "start_price": 1622.95, "total_price": 80797115.0, "volume": 333396.0, "volume_price": 1529853.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.76, "per": 2572.62}, {"date": "20221125", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.42, "fluc_ratio": -0.94, "high_price": 1642.1, "last_price": 1627.77, "low_price": 1625.32, "month": "11", "start_price": 1641.27, "total_price": 80063741.0, "volume": 267852.0, "volume_price": 1212745.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.75, "per": 2548.34}, {"date": "20221128", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -31.17, "fluc_ratio": -1.91, "high_price": 1624.91, "last_price": 1596.6, "low_price": 1595.5, "month": "11", "start_price": 1624.91, "total_price": 78567267.0, "volume": 309785.0, "volume_price": 1425224.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.71, "per": 2499.54}, {"date": "20221129", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.16, "fluc_ratio": 1.26, "high_price": 1617.46, "last_price": 1616.76, "low_price": 1583.55, "month": "11", "start_price": 1587.82, "total_price": 79595042.0, "volume": 224083.0, "volume_price": 1286271.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.73, "per": 2339.1}, {"date": "20221130", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.44, "fluc_ratio": 0.4, "high_price": 1624.54, "last_price": 1623.2, "low_price": 1609.88, "month": "11", "start_price": 1616.41, "total_price": 79907623.0, "volume": 267942.0, "volume_price": 1355006.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.74, "per": 2348.75}, {"date": "20221201", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.05, "fluc_ratio": 1.73, "high_price": 1656.65, "last_price": 1651.25, "low_price": 1645.67, "month": "12", "start_price": 1645.67, "total_price": 81315807.0, "volume": 276638.0, "volume_price": 1655661.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.77, "per": 2389.81}, {"date": "20221202", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.01, "fluc_ratio": -0.67, "high_price": 1652.54, "last_price": 1640.44, "low_price": 1637.79, "month": "12", "start_price": 1652.54, "total_price": 80799667.0, "volume": 301134.0, "volume_price": 1690919.0, "year": "2022", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.76, "per": 2374.26}, {"date": "20221205", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.45, "fluc_ratio": -0.7, "high_price": 1650.96, "last_price": 1628.99, "low_price": 1623.96, "month": "12", "start_price": 1644.84, "total_price": 80255227.0, "volume": 432916.0, "volume_price": 1513428.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.75, "per": 2356.89}, {"date": "20221206", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -34.93, "fluc_ratio": -2.14, "high_price": 1614.39, "last_price": 1594.06, "low_price": 1593.67, "month": "12", "start_price": 1614.39, "total_price": 78543315.0, "volume": 371688.0, "volume_price": 1399484.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.71, "per": 2307.08}, {"date": "20221207", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.67, "fluc_ratio": 0.04, "high_price": 1603.7, "last_price": 1594.73, "low_price": 1578.42, "month": "12", "start_price": 1584.43, "total_price": 78657589.0, "volume": 459175.0, "volume_price": 1773227.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.71, "per": 2309.75}, {"date": "20221208", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.72, "fluc_ratio": -0.73, "high_price": 1597.52, "last_price": 1583.01, "low_price": 1575.4, "month": "12", "start_price": 1594.82, "total_price": 78164404.0, "volume": 406580.0, "volume_price": 2089529.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.7, "per": 2292.49}, {"date": "20221209", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.08, "fluc_ratio": 0.51, "high_price": 1595.47, "last_price": 1591.09, "low_price": 1580.37, "month": "12", "start_price": 1590.11, "total_price": 78625508.0, "volume": 389630.0, "volume_price": 1913721.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.71, "per": 2305.97}, {"date": "20221212", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.38, "fluc_ratio": -0.4, "high_price": 1593.57, "last_price": 1585.73, "low_price": 1581.81, "month": "12", "start_price": 1587.37, "total_price": 78817457.0, "volume": 446345.0, "volume_price": 1843461.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.7, "per": 3337.79}, {"date": "20221213", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.74, "fluc_ratio": -0.11, "high_price": 1593.95, "last_price": 1583.99, "low_price": 1574.96, "month": "12", "start_price": 1590.79, "total_price": 78727488.0, "volume": 373321.0, "volume_price": 1592238.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.7, "per": 3336.16}, {"date": "20221214", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 25.59, "fluc_ratio": 1.62, "high_price": 1609.58, "last_price": 1609.58, "low_price": 1585.05, "month": "12", "start_price": 1587.84, "total_price": 80029623.0, "volume": 425682.0, "volume_price": 1869272.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.73, "per": 3391.93}, {"date": "20221215", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.29, "fluc_ratio": -0.76, "high_price": 1613.89, "last_price": 1597.29, "low_price": 1593.78, "month": "12", "start_price": 1602.6, "total_price": 79342278.0, "volume": 360680.0, "volume_price": 1655930.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.72, "per": 3367.39}, {"date": "20221216", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.35, "fluc_ratio": -0.77, "high_price": 1592.22, "last_price": 1584.94, "low_price": 1571.63, "month": "12", "start_price": 1574.03, "total_price": 78616546.0, "volume": 356996.0, "volume_price": 1573729.0, "year": "2022", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.64, "per": 474.18}, {"date": "20221219", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.92, "fluc_ratio": -0.5, "high_price": 1593.08, "last_price": 1577.02, "low_price": 1574.19, "month": "12", "start_price": 1583.54, "total_price": 78068765.0, "volume": 288098.0, "volume_price": 1255490.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.63, "per": 471.78}, {"date": "20221220", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -30.28, "fluc_ratio": -1.92, "high_price": 1573.23, "last_price": 1546.36, "low_price": 1540.48, "month": "12", "start_price": 1573.23, "total_price": 76637028.0, "volume": 357038.0, "volume_price": 1654154.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.6, "per": 462.29}, {"date": "20221221", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.34, "fluc_ratio": -0.09, "high_price": 1555.75, "last_price": 1543.62, "low_price": 1537.69, "month": "12", "start_price": 1554.05, "total_price": 76759527.0, "volume": 411833.0, "volume_price": 1709871.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.6, "per": 445.26}, {"date": "20221222", "market": "KOSDAQ", "name": "코스닥 중견기업부", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.62, "per": 452.17, "compare": 22.8, "fluc_ratio": 1.48, "high_price": 1568.55, "last_price": 1566.42, "low_price": 1550.5, "month": "12", "start_price": 1553.19, "total_price": 77902205.0, "volume": 320707.0, "volume_price": 1432940.0, "year": "2022"}, {"date": "20221223", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -50.85, "fluc_ratio": -3.25, "high_price": 1544.84, "last_price": 1515.57, "low_price": 1514.18, "month": "12", "start_price": 1544.84, "total_price": 75880167.0, "volume": 407321.0, "volume_price": 1490238.0, "year": "2022"}, {"date": "20221226", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.27, "fluc_ratio": -0.41, "high_price": 1516.39, "last_price": 1506.95, "low_price": 1500.95, "month": "12", "start_price": 1512.08, "total_price": 75457172.0, "volume": 398065.0, "volume_price": 1676445.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.56, "per": 434.72}, {"date": "20221227", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 21.25, "fluc_ratio": 1.41, "high_price": 1532.2, "last_price": 1528.2, "low_price": 1511.55, "month": "12", "start_price": 1512.0, "total_price": 76541802.0, "volume": 396325.0, "volume_price": 1846807.0, "year": "2022", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.58, "per": 441.41}, {"date": "20221228", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.9, "fluc_ratio": -1.04, "high_price": 1527.87, "last_price": 1513.85, "low_price": 1508.84, "month": "12", "start_price": 1525.97, "total_price": 75536205.0, "volume": 377930.0, "volume_price": 1866534.0, "year": "2022", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.57, "per": 407.0}, {"date": "20221229", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -29.88, "fluc_ratio": -1.97, "high_price": 1515.48, "last_price": 1483.97, "low_price": 1478.22, "month": "12", "start_price": 1510.93, "total_price": 74136904.0, "volume": 422431.0, "volume_price": 1820558.0, "year": "2022", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.54, "per": 398.66}, {"date": "20230102", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.02, "fluc_ratio": -0.88, "high_price": 1503.51, "last_price": 1470.95, "low_price": 1466.59, "month": "01", "start_price": 1488.7, "total_price": 73605927.0, "volume": 409127.0, "volume_price": 1628979.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.52, "per": 461.77}, {"date": "20230103", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.22, "fluc_ratio": 0.42, "high_price": 1479.3, "last_price": 1477.17, "low_price": 1444.32, "month": "01", "start_price": 1470.32, "total_price": 73887058.0, "volume": 537446.0, "volume_price": 1799847.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.53, "per": 463.75}, {"date": "20230104", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.18, "fluc_ratio": 1.1, "high_price": 1493.35, "last_price": 1493.35, "low_price": 1456.91, "month": "01", "start_price": 1464.58, "total_price": 74712740.0, "volume": 420725.0, "volume_price": 1517685.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.55, "per": 469.08}, {"date": "20230105", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.2, "fluc_ratio": -0.68, "high_price": 1503.98, "last_price": 1483.15, "low_price": 1476.99, "month": "01", "start_price": 1500.25, "total_price": 74236907.0, "volume": 426435.0, "volume_price": 1602597.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.54, "per": 465.96}, {"date": "20230106", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.37, "fluc_ratio": 1.78, "high_price": 1512.53, "last_price": 1509.52, "low_price": 1475.69, "month": "01", "start_price": 1477.46, "total_price": 75566842.0, "volume": 351734.0, "volume_price": 1467889.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.57, "per": 474.6}, {"date": "20230109", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 31.06, "fluc_ratio": 2.06, "high_price": 1540.58, "last_price": 1540.58, "low_price": 1522.36, "month": "01", "start_price": 1522.36, "total_price": 77054257.0, "volume": 547306.0, "volume_price": 1765083.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.6, "per": 484.33}, {"date": "20230110", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.57, "fluc_ratio": -0.56, "high_price": 1551.88, "last_price": 1532.01, "low_price": 1527.69, "month": "01", "start_price": 1542.45, "total_price": 76797141.0, "volume": 681109.0, "volume_price": 2075863.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.59, "per": 481.45}, {"date": "20230111", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.61, "fluc_ratio": 1.87, "high_price": 1561.79, "last_price": 1560.62, "low_price": 1542.28, "month": "01", "start_price": 1542.28, "total_price": 78217023.0, "volume": 746946.0, "volume_price": 1917845.0, "year": "2023"}, {"date": "20230112", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.83, "fluc_ratio": 0.25, "high_price": 1572.46, "last_price": 1564.45, "low_price": 1556.88, "month": "01", "start_price": 1571.52, "total_price": 78471959.0, "volume": 749851.0, "volume_price": 1802994.0, "year": "2023"}, {"date": "20230113", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.45, "fluc_ratio": 0.16, "high_price": 1572.64, "last_price": 1566.9, "low_price": 1562.3, "month": "01", "start_price": 1567.22, "total_price": 78610733.0, "volume": 592357.0, "volume_price": 1582932.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.63, "per": 492.65}, {"date": "20230116", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.39, "fluc_ratio": 0.92, "high_price": 1584.45, "last_price": 1581.29, "low_price": 1570.11, "month": "01", "start_price": 1572.89, "total_price": 79343256.0, "volume": 744621.0, "volume_price": 2239892.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.64, "per": 497.0}, {"date": "20230117", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.31, "fluc_ratio": -1.16, "high_price": 1586.16, "last_price": 1562.98, "low_price": 1559.49, "month": "01", "start_price": 1581.99, "total_price": 78445450.0, "volume": 625596.0, "volume_price": 2423928.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.62, "per": 491.27}, {"date": "20230118", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.31, "fluc_ratio": -0.02, "high_price": 1573.07, "last_price": 1562.67, "low_price": 1559.86, "month": "01", "start_price": 1567.37, "total_price": 78440445.0, "volume": 571600.0, "volume_price": 2121650.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.62, "per": 491.57}, {"date": "20230119", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.87, "fluc_ratio": -0.31, "high_price": 1560.49, "last_price": 1557.8, "low_price": 1547.56, "month": "01", "start_price": 1554.73, "total_price": 78321789.0, "volume": 508445.0, "volume_price": 2197402.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.62, "per": 490.36}, {"date": "20230120", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.49, "fluc_ratio": 0.61, "high_price": 1567.82, "last_price": 1567.29, "low_price": 1555.14, "month": "01", "start_price": 1555.21, "total_price": 79238195.0, "volume": 458846.0, "volume_price": 1894026.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.63, "per": 481.67}, {"date": "20230125", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.6, "fluc_ratio": 1.44, "high_price": 1591.86, "last_price": 1589.89, "low_price": 1579.69, "month": "01", "start_price": 1582.01, "total_price": 80387672.0, "volume": 497909.0, "volume_price": 2191508.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230126", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.71, "fluc_ratio": 1.18, "high_price": 1610.12, "last_price": 1608.6, "low_price": 1593.98, "month": "01", "start_price": 1597.09, "total_price": 81452394.0, "volume": 523835.0, "volume_price": 2428749.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230127", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.43, "fluc_ratio": 0.28, "high_price": 1617.87, "last_price": 1613.03, "low_price": 1606.92, "month": "01", "start_price": 1617.38, "total_price": 81983436.0, "volume": 434770.0, "volume_price": 1908722.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.68, "per": 496.1}, {"date": "20230130", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.02, "fluc_ratio": -0.31, "high_price": 1623.29, "last_price": 1607.57, "low_price": 1602.48, "month": "01", "start_price": 1618.8, "total_price": 81716952.0, "volume": 456322.0, "volume_price": 2343910.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.68, "per": 454.11}, {"date": "20230131", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.29, "fluc_ratio": 0.14, "high_price": 1612.86, "last_price": 1609.86, "low_price": 1589.24, "month": "01", "start_price": 1599.81, "total_price": 81834200.0, "volume": 444258.0, "volume_price": 2327104.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.68, "per": 454.84}, {"date": "20230201", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.9, "fluc_ratio": 0.93, "high_price": 1630.47, "last_price": 1624.76, "low_price": 1618.28, "month": "02", "start_price": 1620.93, "total_price": 82580401.0, "volume": 423085.0, "volume_price": 2078526.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.7, "per": 459.0}, {"date": "20230202", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 29.77, "fluc_ratio": 1.83, "high_price": 1655.05, "last_price": 1654.53, "low_price": 1640.97, "month": "02", "start_price": 1643.22, "total_price": 84111733.0, "volume": 517839.0, "volume_price": 2404077.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.73, "per": 467.46}, {"date": "20230203", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.78, "fluc_ratio": -0.05, "high_price": 1657.89, "last_price": 1653.75, "low_price": 1645.56, "month": "02", "start_price": 1654.57, "total_price": 84462961.0, "volume": 443226.0, "volume_price": 2867027.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.73, "per": 467.41}, {"date": "20230206", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.32, "fluc_ratio": -0.62, "high_price": 1652.58, "last_price": 1643.43, "low_price": 1639.48, "month": "02", "start_price": 1647.17, "total_price": 83957438.0, "volume": 465526.0, "volume_price": 1806968.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.72, "per": 466.95}, {"date": "20230207", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.3, "fluc_ratio": 1.18, "high_price": 1661.32, "last_price": 1661.05, "low_price": 1644.45, "month": "02", "start_price": 1645.07, "total_price": 84860054.0, "volume": 592333.0, "volume_price": 2544645.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.74, "per": 472.68}, {"date": "20230208", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.07, "fluc_ratio": 0.79, "high_price": 1674.12, "last_price": 1674.12, "low_price": 1664.58, "month": "02", "start_price": 1672.16, "total_price": 85549859.0, "volume": 724183.0, "volume_price": 2624724.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.76, "per": 476.52}, {"date": "20230209", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.1, "fluc_ratio": 0.48, "high_price": 1682.43, "last_price": 1682.22, "low_price": 1667.63, "month": "02", "start_price": 1667.99, "total_price": 85973199.0, "volume": 642084.0, "volume_price": 2824067.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.77, "per": 478.9}, {"date": "20230210", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -25.5, "fluc_ratio": -1.52, "high_price": 1678.28, "last_price": 1656.72, "low_price": 1654.64, "month": "02", "start_price": 1677.51, "total_price": 84700879.0, "volume": 665967.0, "volume_price": 2920115.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.74, "per": 471.55}, {"date": "20230213", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.7, "fluc_ratio": -0.65, "high_price": 1655.68, "last_price": 1646.02, "low_price": 1641.64, "month": "02", "start_price": 1652.56, "total_price": 84158909.0, "volume": 637972.0, "volume_price": 2457193.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.73, "per": 468.81}, {"date": "20230214", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.04, "fluc_ratio": 1.1, "high_price": 1665.85, "last_price": 1664.06, "low_price": 1652.54, "month": "02", "start_price": 1659.8, "total_price": 85088651.0, "volume": 451592.0, "volume_price": 2197914.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.75, "per": 474.13}, {"date": "20230215", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -39.88, "fluc_ratio": -2.4, "high_price": 1672.89, "last_price": 1623.99, "low_price": 1620.0, "month": "02", "start_price": 1670.4, "total_price": 83042963.0, "volume": 570795.0, "volume_price": 2517772.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.71, "per": 462.84}, {"date": "20230216", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 29.11, "fluc_ratio": 1.79, "high_price": 1653.85, "last_price": 1653.1, "low_price": 1636.72, "month": "02", "start_price": 1636.72, "total_price": 84534915.0, "volume": 441612.0, "volume_price": 1753310.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.74, "per": 471.24}, {"date": "20230217", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.58, "fluc_ratio": -1.37, "high_price": 1642.33, "last_price": 1630.52, "low_price": 1625.33, "month": "02", "start_price": 1634.48, "total_price": 83565181.0, "volume": 317681.0, "volume_price": 1669008.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.71, "per": 464.45}, {"date": "20230220", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 43.76, "fluc_ratio": 2.68, "high_price": 1674.76, "last_price": 1674.28, "low_price": 1639.47, "month": "02", "start_price": 1643.79, "total_price": 85776739.0, "volume": 328495.0, "volume_price": 2415742.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.76, "per": 477.3}, {"date": "20230221", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.22, "fluc_ratio": 0.67, "high_price": 1686.82, "last_price": 1685.5, "low_price": 1671.38, "month": "02", "start_price": 1676.55, "total_price": 86363795.0, "volume": 435943.0, "volume_price": 2521679.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.77, "per": 480.77}, {"date": "20230222", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -42.82, "fluc_ratio": -2.54, "high_price": 1668.35, "last_price": 1642.68, "low_price": 1635.64, "month": "02", "start_price": 1663.1, "total_price": 84191715.0, "volume": 552485.0, "volume_price": 2541127.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.73, "per": 468.69}, {"date": "20230223", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.64, "fluc_ratio": 0.1, "high_price": 1653.51, "last_price": 1644.32, "low_price": 1628.43, "month": "02", "start_price": 1648.34, "total_price": 84283792.0, "volume": 398650.0, "volume_price": 1901398.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.73, "per": 469.15}, {"date": "20230224", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -8.01, "fluc_ratio": -0.49, "high_price": 1651.45, "last_price": 1636.31, "low_price": 1626.14, "month": "02", "start_price": 1649.05, "total_price": 83808186.0, "volume": 549674.0, "volume_price": 2303563.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.72, "per": 467.04}, {"date": "20230227", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.5, "fluc_ratio": -0.28, "high_price": 1638.65, "last_price": 1631.81, "low_price": 1617.93, "month": "02", "start_price": 1628.34, "total_price": 83578158.0, "volume": 441309.0, "volume_price": 2386601.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.72, "per": 465.9}, {"date": "20230228", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 32.18, "fluc_ratio": 1.97, "high_price": 1677.14, "last_price": 1663.99, "low_price": 1643.62, "month": "02", "start_price": 1643.62, "total_price": 85233123.0, "volume": 451809.0, "volume_price": 3161730.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.75, "per": 475.36}, {"date": "20230302", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.78, "fluc_ratio": -0.47, "high_price": 1680.2, "last_price": 1656.21, "low_price": 1654.67, "month": "03", "start_price": 1675.75, "total_price": 84835396.0, "volume": 388937.0, "volume_price": 2352230.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.74, "per": 473.07}, {"date": "20230303", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.85, "fluc_ratio": 0.96, "high_price": 1672.6, "last_price": 1672.06, "low_price": 1661.52, "month": "03", "start_price": 1664.13, "total_price": 85854671.0, "volume": 383085.0, "volume_price": 2456289.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.76, "per": 477.97}, {"date": "20230306", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.12, "fluc_ratio": 0.72, "high_price": 1684.18, "last_price": 1684.18, "low_price": 1669.58, "month": "03", "start_price": 1684.06, "total_price": 86490176.0, "volume": 380894.0, "volume_price": 2733257.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.77, "per": 481.31}, {"date": "20230307", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.6, "fluc_ratio": 0.1, "high_price": 1689.7, "last_price": 1685.78, "low_price": 1671.72, "month": "03", "start_price": 1682.81, "total_price": 86546452.0, "volume": 461012.0, "volume_price": 3210826.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.78, "per": 454.77}, {"date": "20230308", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -16.28, "fluc_ratio": -0.97, "high_price": 1673.68, "last_price": 1669.5, "low_price": 1661.82, "month": "03", "start_price": 1668.83, "total_price": 85724242.0, "volume": 554483.0, "volume_price": 3442830.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.76, "per": 450.36}, {"date": "20230309", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.87, "fluc_ratio": -0.47, "high_price": 1674.21, "last_price": 1661.63, "low_price": 1648.02, "month": "03", "start_price": 1673.83, "total_price": 85269053.0, "volume": 593388.0, "volume_price": 2697271.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.75, "per": 448.49}, {"date": "20230310", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -35.27, "fluc_ratio": -2.12, "high_price": 1647.74, "last_price": 1626.36, "low_price": 1621.24, "month": "03", "start_price": 1634.75, "total_price": 83482346.0, "volume": 535709.0, "volume_price": 2809289.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.71, "per": 438.76}, {"date": "20230313", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.04, "fluc_ratio": -0.56, "high_price": 1617.58, "last_price": 1617.32, "low_price": 1585.26, "month": "03", "start_price": 1616.62, "total_price": 83217774.0, "volume": 521374.0, "volume_price": 2130735.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.71, "per": 436.3}, {"date": "20230314", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -66.09, "fluc_ratio": -4.09, "high_price": 1613.97, "last_price": 1551.23, "low_price": 1551.23, "month": "03", "start_price": 1612.56, "total_price": 79864318.0, "volume": 537188.0, "volume_price": 2801069.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.64, "per": 401.17}, {"date": "20230315", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 39.79, "fluc_ratio": 2.57, "high_price": 1597.68, "last_price": 1591.02, "low_price": 1579.13, "month": "03", "start_price": 1581.19, "total_price": 81711621.0, "volume": 489183.0, "volume_price": 2478790.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.68, "per": 315.09}, {"date": "20230316", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.26, "fluc_ratio": -0.08, "high_price": 1600.87, "last_price": 1589.76, "low_price": 1557.71, "month": "03", "start_price": 1584.7, "total_price": 80860966.0, "volume": 478520.0, "volume_price": 2779684.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.68, "per": 314.95}, {"date": "20230317", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 33.54, "fluc_ratio": 2.11, "high_price": 1625.87, "last_price": 1623.3, "low_price": 1598.45, "month": "03", "start_price": 1609.32, "total_price": 86154898.0, "volume": 431807.0, "volume_price": 2763366.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.72, "per": 321.95}, {"date": "20230320", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.67, "fluc_ratio": 0.84, "high_price": 1641.38, "last_price": 1636.97, "low_price": 1616.62, "month": "03", "start_price": 1616.62, "total_price": 86763507.0, "volume": 465080.0, "volume_price": 2798500.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.73, "per": 326.72}, {"date": "20230321", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.45, "fluc_ratio": -0.15, "high_price": 1657.44, "last_price": 1634.52, "low_price": 1633.41, "month": "03", "start_price": 1646.46, "total_price": 87183876.0, "volume": 427041.0, "volume_price": 2762058.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.72, "per": 325.55}, {"date": "20230322", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.02, "fluc_ratio": 1.23, "high_price": 1655.89, "last_price": 1653.92, "low_price": 1645.67, "month": "03", "start_price": 1650.82, "total_price": 88078660.0, "volume": 473767.0, "volume_price": 3023367.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.75, "per": 331.72}, {"date": "20230323", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.0, "fluc_ratio": -0.3, "high_price": 1666.37, "last_price": 1648.92, "low_price": 1640.71, "month": "03", "start_price": 1642.68, "total_price": 87884981.0, "volume": 428602.0, "volume_price": 4074690.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.74, "per": 265.66}, {"date": "20230324", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 35.05, "fluc_ratio": 2.12, "high_price": 1685.51, "last_price": 1685.5, "low_price": 1654.57, "month": "03", "start_price": 1663.63, "total_price": 90278596.0, "volume": 617048.0, "volume_price": 4027928.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.78, "per": 245.94}, {"date": "20230327", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.35, "fluc_ratio": 1.33, "high_price": 1709.77, "last_price": 1707.85, "low_price": 1689.99, "month": "03", "start_price": 1702.23, "total_price": 91404301.0, "volume": 476389.0, "volume_price": 4031928.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.81, "per": 246.19}, {"date": "20230328", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.62, "fluc_ratio": 1.38, "high_price": 1731.49, "last_price": 1731.47, "low_price": 1704.56, "month": "03", "start_price": 1710.53, "total_price": 93031142.0, "volume": 465158.0, "volume_price": 4169044.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.83, "per": 249.43}, {"date": "20230329", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.71, "fluc_ratio": 0.39, "high_price": 1738.35, "last_price": 1738.18, "low_price": 1724.71, "month": "03", "start_price": 1730.59, "total_price": 93735021.0, "volume": 510370.0, "volume_price": 3875641.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.84, "per": 250.54}, {"date": "20230330", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 25.32, "fluc_ratio": 1.46, "high_price": 1769.55, "last_price": 1763.5, "low_price": 1750.19, "month": "03", "start_price": 1753.52, "total_price": 95269921.0, "volume": 704476.0, "volume_price": 4510537.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.87, "per": 238.02}, {"date": "20230331", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.83, "fluc_ratio": 0.44, "high_price": 1772.04, "last_price": 1771.33, "low_price": 1754.3, "month": "03", "start_price": 1766.29, "total_price": 95784227.0, "volume": 559626.0, "volume_price": 4861853.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.88, "per": 239.71}, {"date": "20230403", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.86, "fluc_ratio": 1.18, "high_price": 1796.27, "last_price": 1792.19, "low_price": 1773.72, "month": "04", "start_price": 1775.35, "total_price": 96810207.0, "volume": 522273.0, "volume_price": 3963550.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.91, "per": 183.99}, {"date": "20230404", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.13, "fluc_ratio": 0.17, "high_price": 1811.13, "last_price": 1795.32, "low_price": 1785.45, "month": "04", "start_price": 1788.61, "total_price": 97072660.0, "volume": 638726.0, "volume_price": 4039000.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.91, "per": 184.29}, {"date": "20230405", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.99, "fluc_ratio": 1.61, "high_price": 1825.48, "last_price": 1825.27, "low_price": 1796.36, "month": "04", "start_price": 1799.43, "total_price": 98670161.0, "volume": 637331.0, "volume_price": 3152119.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 1.94, "per": 187.15}, {"date": "20230406", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -28.97, "fluc_ratio": -1.59, "high_price": 1817.35, "last_price": 1796.78, "low_price": 1790.0, "month": "04", "start_price": 1817.35, "total_price": 97193978.0, "volume": 702716.0, "volume_price": 3270441.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.91, "per": 183.98}, {"date": "20230407", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.09, "fluc_ratio": 0.12, "high_price": 1804.31, "last_price": 1798.87, "low_price": 1782.8, "month": "04", "start_price": 1802.32, "total_price": 97226116.0, "volume": 589129.0, "volume_price": 3167032.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.91, "per": 183.52}, {"date": "20230410", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.23, "fluc_ratio": -1.24, "high_price": 1798.55, "last_price": 1775.99, "low_price": 1765.43, "month": "04", "start_price": 1798.44, "total_price": 95557039.0, "volume": 668980.0, "volume_price": 3641286.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.89, "per": 157.6}, {"date": "20230411", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.64, "fluc_ratio": 0.54, "high_price": 1786.27, "last_price": 1785.63, "low_price": 1744.6, "month": "04", "start_price": 1776.2, "total_price": 97690021.0, "volume": 649497.0, "volume_price": 3942059.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.9, "per": 158.58}, {"date": "20230412", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.72, "fluc_ratio": -0.15, "high_price": 1791.66, "last_price": 1782.91, "low_price": 1771.45, "month": "04", "start_price": 1785.82, "total_price": 97587493.0, "volume": 834636.0, "volume_price": 4040016.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.9, "per": 158.72}, {"date": "20230413", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.99, "fluc_ratio": 0.95, "high_price": 1800.07, "last_price": 1799.9, "low_price": 1757.32, "month": "04", "start_price": 1777.71, "total_price": 98634066.0, "volume": 614924.0, "volume_price": 3400946.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.92, "per": 160.19}, {"date": "20230414", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 23.7, "fluc_ratio": 1.32, "high_price": 1832.09, "last_price": 1823.6, "low_price": 1816.79, "month": "04", "start_price": 1817.64, "total_price": 99955902.0, "volume": 557846.0, "volume_price": 3730370.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 1.94, "per": 162.33}, {"date": "20230417", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.92, "fluc_ratio": 0.11, "high_price": 1827.38, "last_price": 1825.52, "low_price": 1814.5, "month": "04", "start_price": 1826.89, "total_price": 100079578.0, "volume": 433421.0, "volume_price": 2494621.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 1.95, "per": 162.65}, {"date": "20230418", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.18, "fluc_ratio": 0.06, "high_price": 1838.21, "last_price": 1826.7, "low_price": 1816.72, "month": "04", "start_price": 1824.62, "total_price": 100193613.0, "volume": 826622.0, "volume_price": 3751421.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 1.95, "per": 162.76}, {"date": "20230419", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 20.96, "fluc_ratio": 1.15, "high_price": 1854.05, "last_price": 1847.66, "low_price": 1827.44, "month": "04", "start_price": 1832.49, "total_price": 100187888.0, "volume": 807298.0, "volume_price": 3494649.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 1.97, "per": 151.03}, {"date": "20230420", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -56.86, "fluc_ratio": -3.08, "high_price": 1836.63, "last_price": 1790.8, "low_price": 1787.13, "month": "04", "start_price": 1836.63, "total_price": 97125518.0, "volume": 1167028.0, "volume_price": 3824621.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.91, "per": 146.11}, {"date": "20230421", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -27.17, "fluc_ratio": -1.52, "high_price": 1794.66, "last_price": 1763.63, "low_price": 1754.05, "month": "04", "start_price": 1783.51, "total_price": 95659335.0, "volume": 886073.0, "volume_price": 3647832.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.88, "per": 143.93}, {"date": "20230424", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -31.76, "fluc_ratio": -1.8, "high_price": 1760.77, "last_price": 1731.87, "low_price": 1725.57, "month": "04", "start_price": 1760.77, "total_price": 93954248.0, "volume": 548332.0, "volume_price": 2764470.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.84, "per": 141.18}, {"date": "20230425", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -28.03, "fluc_ratio": -1.62, "high_price": 1737.26, "last_price": 1703.84, "low_price": 1685.15, "month": "04", "start_price": 1735.27, "total_price": 92455631.0, "volume": 667991.0, "volume_price": 3375803.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.81, "per": 138.88}, {"date": "20230426", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -24.31, "fluc_ratio": -1.43, "high_price": 1710.67, "last_price": 1679.53, "low_price": 1678.37, "month": "04", "start_price": 1696.75, "total_price": 91140388.0, "volume": 462337.0, "volume_price": 2255470.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.78, "per": 136.72}, {"date": "20230427", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 25.42, "fluc_ratio": 1.51, "high_price": 1705.11, "last_price": 1703.89, "low_price": 1661.58, "month": "04", "start_price": 1681.9, "total_price": 92460783.0, "volume": 682167.0, "volume_price": 2358216.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.81, "per": 138.98}, {"date": "20230428", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.56, "fluc_ratio": -1.32, "high_price": 1714.02, "last_price": 1681.33, "low_price": 1675.7, "month": "04", "start_price": 1714.02, "total_price": 91485121.0, "volume": 418421.0, "volume_price": 2155114.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.79, "per": 137.16}, {"date": "20230502", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.98, "fluc_ratio": 1.6, "high_price": 1713.18, "last_price": 1708.31, "low_price": 1681.46, "month": "05", "start_price": 1681.46, "total_price": 72292679.0, "volume": 352950.0, "volume_price": 1481888.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.57, "per": "-"}, {"date": "20230503", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.27, "fluc_ratio": -0.43, "high_price": 1711.61, "last_price": 1701.04, "low_price": 1696.89, "month": "05", "start_price": 1697.85, "total_price": 72054313.0, "volume": 478432.0, "volume_price": 1948786.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.57, "per": "-"}, {"date": "20230504", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.47, "fluc_ratio": 0.03, "high_price": 1708.08, "last_price": 1701.51, "low_price": 1693.83, "month": "05", "start_price": 1698.91, "total_price": 72099827.0, "volume": 474183.0, "volume_price": 1850137.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.57, "per": "-"}, {"date": "20230508", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.49, "fluc_ratio": 0.62, "high_price": 1726.91, "last_price": 1712.0, "low_price": 1709.96, "month": "05", "start_price": 1709.96, "total_price": 72575580.0, "volume": 427781.0, "volume_price": 1890933.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.58, "per": "-"}, {"date": "20230509", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.27, "fluc_ratio": -0.89, "high_price": 1714.83, "last_price": 1696.73, "low_price": 1689.71, "month": "05", "start_price": 1712.81, "total_price": 71512283.0, "volume": 421330.0, "volume_price": 1652587.0, "year": "2023"}, {"date": "20230510", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.99, "fluc_ratio": -0.35, "high_price": 1702.38, "last_price": 1690.74, "low_price": 1686.57, "month": "05", "start_price": 1696.41, "total_price": 71298262.0, "volume": 374883.0, "volume_price": 1488876.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.56, "per": "-"}, {"date": "20230511", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.91, "fluc_ratio": -0.35, "high_price": 1707.5, "last_price": 1684.83, "low_price": 1682.14, "month": "05", "start_price": 1701.18, "total_price": 71047360.0, "volume": 774862.0, "volume_price": 1658013.0, "year": "2023"}, {"date": "20230512", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.43, "fluc_ratio": -0.38, "high_price": 1688.34, "last_price": 1678.4, "low_price": 1675.42, "month": "05", "start_price": 1685.92, "total_price": 70829190.0, "volume": 674576.0, "volume_price": 1739048.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20230515", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.17, "fluc_ratio": -1.08, "high_price": 1677.01, "last_price": 1660.23, "low_price": 1653.66, "month": "05", "start_price": 1677.01, "total_price": 70089683.0, "volume": 403554.0, "volume_price": 1736891.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.53, "per": "-"}, {"date": "20230516", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.86, "fluc_ratio": -0.29, "high_price": 1670.17, "last_price": 1655.37, "low_price": 1650.01, "month": "05", "start_price": 1664.49, "total_price": 69902052.0, "volume": 527308.0, "volume_price": 2071849.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.53, "per": "-"}, {"date": "20230517", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 46.13, "fluc_ratio": 2.79, "high_price": 1705.99, "last_price": 1701.5, "low_price": 1655.8, "month": "05", "start_price": 1656.95, "total_price": 71879429.0, "volume": 461207.0, "volume_price": 2018294.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.57, "per": "-"}, {"date": "20230518", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.25, "fluc_ratio": -0.66, "high_price": 1711.74, "last_price": 1690.25, "low_price": 1688.59, "month": "05", "start_price": 1710.18, "total_price": 71408836.0, "volume": 440019.0, "volume_price": 1992627.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.56, "per": "-"}, {"date": "20230519", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.36, "fluc_ratio": 0.97, "high_price": 1706.61, "last_price": 1706.61, "low_price": 1693.37, "month": "05", "start_price": 1695.53, "total_price": 72127853.0, "volume": 452379.0, "volume_price": 1735365.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.57, "per": "-"}, {"date": "20230522", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.22, "fluc_ratio": 0.77, "high_price": 1722.03, "last_price": 1720.22, "low_price": 1703.56, "month": "05", "start_price": 1707.92, "total_price": 72724720.0, "volume": 408362.0, "volume_price": 1837500.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.59, "per": "-"}, {"date": "20230523", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.0, "fluc_ratio": 0.76, "high_price": 1735.37, "last_price": 1733.22, "low_price": 1722.01, "month": "05", "start_price": 1722.01, "total_price": 73298075.0, "volume": 444642.0, "volume_price": 2000652.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.6, "per": "-"}, {"date": "20230524", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.36, "fluc_ratio": -0.71, "high_price": 1728.22, "last_price": 1719.91, "low_price": 1717.26, "month": "05", "start_price": 1723.51, "total_price": 73771160.0, "volume": 459723.0, "volume_price": 2371962.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.59, "per": "-"}, {"date": "20230525", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.22, "fluc_ratio": -0.88, "high_price": 1726.35, "last_price": 1704.69, "low_price": 1700.2, "month": "05", "start_price": 1723.83, "total_price": 73148539.0, "volume": 457895.0, "volume_price": 1870849.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.59, "per": "-"}, {"date": "20230526", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.23, "fluc_ratio": -0.78, "high_price": 1707.53, "last_price": 1690.34, "low_price": 1689.15, "month": "05", "start_price": 1706.33, "total_price": 73002933.0, "volume": 449929.0, "volume_price": 1703824.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.58, "per": "-"}, {"date": "20230530", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.5, "fluc_ratio": 0.44, "high_price": 1701.5, "last_price": 1697.84, "low_price": 1690.78, "month": "05", "start_price": 1698.5, "total_price": 73336884.0, "volume": 577187.0, "volume_price": 1916154.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.59, "per": "-"}, {"date": "20230531", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.31, "fluc_ratio": 0.14, "high_price": 1709.85, "last_price": 1699.25, "low_price": 1691.91, "month": "05", "start_price": 1696.93, "total_price": 73417733.0, "volume": 508940.0, "volume_price": 1901489.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.59, "per": "-"}, {"date": "20230601", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.8, "fluc_ratio": 0.75, "high_price": 1712.07, "last_price": 1712.07, "low_price": 1695.09, "month": "06", "start_price": 1698.35, "total_price": 73972254.0, "volume": 375807.0, "volume_price": 1594937.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.6, "per": "-"}, {"date": "20230602", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.27, "fluc_ratio": 0.54, "high_price": 1721.3, "last_price": 1721.3, "low_price": 1711.01, "month": "06", "start_price": 1715.49, "total_price": 74491178.0, "volume": 557038.0, "volume_price": 1851676.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.61, "per": "-"}, {"date": "20230605", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.47, "fluc_ratio": 0.96, "high_price": 1742.38, "last_price": 1737.77, "low_price": 1723.31, "month": "06", "start_price": 1725.56, "total_price": 75200584.0, "volume": 420916.0, "volume_price": 1828485.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.62, "per": "-"}, {"date": "20230607", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.22, "fluc_ratio": -0.13, "high_price": 1745.57, "last_price": 1735.55, "low_price": 1734.16, "month": "06", "start_price": 1738.23, "total_price": 75109779.0, "volume": 346932.0, "volume_price": 1398307.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.62, "per": "-"}, {"date": "20230608", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.85, "fluc_ratio": -0.39, "high_price": 1732.63, "last_price": 1728.25, "low_price": 1719.66, "month": "06", "start_price": 1732.43, "total_price": 75498334.0, "volume": 456988.0, "volume_price": 2020462.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.62, "per": "-"}, {"date": "20230609", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.5, "fluc_ratio": 0.95, "high_price": 1748.94, "last_price": 1744.75, "low_price": 1732.61, "month": "06", "start_price": 1734.92, "total_price": 76238732.0, "volume": 440951.0, "volume_price": 2432435.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.61, "per": "-"}, {"date": "20230612", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.41, "fluc_ratio": -0.54, "high_price": 1745.9, "last_price": 1735.34, "low_price": 1732.07, "month": "06", "start_price": 1745.9, "total_price": 75832847.0, "volume": 411196.0, "volume_price": 1918463.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.6, "per": "-"}, {"date": "20230613", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.49, "fluc_ratio": 0.37, "high_price": 1751.72, "last_price": 1740.87, "low_price": 1739.14, "month": "06", "start_price": 1739.42, "total_price": 76080108.0, "volume": 412545.0, "volume_price": 1797733.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.61, "per": "-"}, {"date": "20230614", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -35.53, "fluc_ratio": -2.04, "high_price": 1745.28, "last_price": 1705.59, "low_price": 1694.54, "month": "06", "start_price": 1744.61, "total_price": 74486318.0, "volume": 453183.0, "volume_price": 2211817.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.57, "per": "-"}, {"date": "20230615", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.75, "fluc_ratio": -0.1, "high_price": 1715.06, "last_price": 1702.49, "low_price": 1683.19, "month": "06", "start_price": 1705.71, "total_price": 74351466.0, "volume": 373063.0, "volume_price": 1806422.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.57, "per": "-"}, {"date": "20230616", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.02, "fluc_ratio": 0.82, "high_price": 1719.98, "last_price": 1715.04, "low_price": 1706.74, "month": "06", "start_price": 1706.86, "total_price": 74901875.0, "volume": 311383.0, "volume_price": 1427068.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.59, "per": "-"}, {"date": "20230619", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.18, "fluc_ratio": 0.19, "high_price": 1720.61, "last_price": 1719.18, "low_price": 1711.13, "month": "06", "start_price": 1719.52, "total_price": 75076005.0, "volume": 482181.0, "volume_price": 1866977.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.59, "per": "-"}, {"date": "20230620", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.51, "fluc_ratio": -0.79, "high_price": 1718.84, "last_price": 1705.67, "low_price": 1702.15, "month": "06", "start_price": 1718.45, "total_price": 74528371.0, "volume": 616803.0, "volume_price": 2436837.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.58, "per": "-"}, {"date": "20230621", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.42, "fluc_ratio": -1.31, "high_price": 1705.6, "last_price": 1683.26, "low_price": 1681.91, "month": "06", "start_price": 1704.5, "total_price": 73562455.0, "volume": 391169.0, "volume_price": 1783328.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.56, "per": "-"}, {"date": "20230622", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.04, "fluc_ratio": -0.54, "high_price": 1687.27, "last_price": 1673.82, "low_price": 1671.61, "month": "06", "start_price": 1677.54, "total_price": 73158215.0, "volume": 546254.0, "volume_price": 1460062.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20230623", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.05, "fluc_ratio": -0.06, "high_price": 1677.92, "last_price": 1671.94, "low_price": 1664.34, "month": "06", "start_price": 1676.4, "total_price": 73178010.0, "volume": 544341.0, "volume_price": 1984106.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20230626", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.71, "fluc_ratio": 0.82, "high_price": 1685.59, "last_price": 1685.18, "low_price": 1653.42, "month": "06", "start_price": 1669.02, "total_price": 73750738.0, "volume": 572150.0, "volume_price": 1963954.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.56, "per": "-"}, {"date": "20230627", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.57, "fluc_ratio": -0.15, "high_price": 1685.8, "last_price": 1680.89, "low_price": 1673.69, "month": "06", "start_price": 1679.99, "total_price": 73521163.0, "volume": 455766.0, "volume_price": 2070842.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.56, "per": "-"}, {"date": "20230628", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.84, "fluc_ratio": -0.17, "high_price": 1690.59, "last_price": 1677.93, "low_price": 1675.72, "month": "06", "start_price": 1688.87, "total_price": 73411985.0, "volume": 438136.0, "volume_price": 1960387.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20230629", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -24.04, "fluc_ratio": -1.43, "high_price": 1679.31, "last_price": 1652.97, "low_price": 1649.33, "month": "06", "start_price": 1676.99, "total_price": 72320169.0, "volume": 355540.0, "volume_price": 1521422.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.53, "per": "-"}, {"date": "20230630", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.66, "fluc_ratio": 0.77, "high_price": 1666.58, "last_price": 1665.63, "low_price": 1639.66, "month": "06", "start_price": 1650.45, "total_price": 72875207.0, "volume": 290287.0, "volume_price": 1138301.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.54, "per": "-"}, {"date": "20230703", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 25.08, "fluc_ratio": 1.51, "high_price": 1693.78, "last_price": 1689.38, "low_price": 1672.01, "month": "07", "start_price": 1672.01, "total_price": 73914799.0, "volume": 270050.0, "volume_price": 1279808.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.57, "per": "-"}, {"date": "20230704", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.34, "fluc_ratio": -0.43, "high_price": 1693.13, "last_price": 1682.04, "low_price": 1671.96, "month": "07", "start_price": 1689.46, "total_price": 73340478.0, "volume": 263581.0, "volume_price": 1320259.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.56, "per": "-"}, {"date": "20230705", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.17, "fluc_ratio": -0.55, "high_price": 1687.28, "last_price": 1672.87, "low_price": 1672.48, "month": "07", "start_price": 1681.73, "total_price": 72972075.0, "volume": 279638.0, "volume_price": 1578639.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20230706", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -42.62, "fluc_ratio": -2.55, "high_price": 1668.42, "last_price": 1630.25, "low_price": 1629.57, "month": "07", "start_price": 1668.04, "total_price": 71111895.0, "volume": 312341.0, "volume_price": 1321709.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.51, "per": "-"}, {"date": "20230707", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.51, "fluc_ratio": -0.58, "high_price": 1633.47, "last_price": 1620.74, "low_price": 1615.91, "month": "07", "start_price": 1626.67, "total_price": 70674339.0, "volume": 307419.0, "volume_price": 1262004.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.51, "per": "-"}, {"date": "20230710", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.62, "fluc_ratio": -0.41, "high_price": 1627.01, "last_price": 1614.12, "low_price": 1608.31, "month": "07", "start_price": 1618.05, "total_price": 70391792.0, "volume": 338340.0, "volume_price": 1486088.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.5, "per": "-"}, {"date": "20230711", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 27.14, "fluc_ratio": 1.68, "high_price": 1641.26, "last_price": 1641.26, "low_price": 1619.87, "month": "07", "start_price": 1619.87, "total_price": 71586848.0, "volume": 350924.0, "volume_price": 1644660.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.53, "per": "-"}, {"date": "20230712", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.55, "fluc_ratio": 0.03, "high_price": 1646.69, "last_price": 1641.94, "low_price": 1630.31, "month": "07", "start_price": 1645.47, "total_price": 71615612.0, "volume": 331592.0, "volume_price": 1570612.0, "year": "2023"}, {"date": "20230713", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 21.12, "fluc_ratio": 1.29, "high_price": 1668.69, "last_price": 1663.06, "low_price": 1653.25, "month": "07", "start_price": 1653.25, "total_price": 72595519.0, "volume": 453492.0, "volume_price": 2097297.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20230714", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.83, "fluc_ratio": -0.83, "high_price": 1668.44, "last_price": 1649.23, "low_price": 1644.72, "month": "07", "start_price": 1668.44, "total_price": 72833573.0, "volume": 378759.0, "volume_price": 2388019.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.53, "per": "-"}, {"date": "20230717", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.35, "fluc_ratio": -0.2, "high_price": 1652.28, "last_price": 1645.88, "low_price": 1636.78, "month": "07", "start_price": 1648.31, "total_price": 72703445.0, "volume": 434760.0, "volume_price": 1722340.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20230718", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.56, "fluc_ratio": -0.76, "high_price": 1654.17, "last_price": 1633.32, "low_price": 1628.4, "month": "07", "start_price": 1646.54, "total_price": 72147138.0, "volume": 345912.0, "volume_price": 1856938.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.54, "per": "-"}, {"date": "20230719", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.37, "fluc_ratio": -0.02, "high_price": 1638.27, "last_price": 1632.31, "low_price": 1618.28, "month": "07", "start_price": 1638.27, "total_price": 72016323.0, "volume": 297834.0, "volume_price": 2047302.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.54, "per": "-"}, {"date": "20230720", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.18, "fluc_ratio": 1.11, "high_price": 1649.38, "last_price": 1649.38, "low_price": 1625.51, "month": "07", "start_price": 1630.27, "total_price": 72799323.0, "volume": 303648.0, "volume_price": 2149115.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.56, "per": "-"}, {"date": "20230721", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.45, "fluc_ratio": -0.82, "high_price": 1644.89, "last_price": 1635.6, "low_price": 1633.02, "month": "07", "start_price": 1637.3, "total_price": 72121184.0, "volume": 241567.0, "volume_price": 1590329.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20230724", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -39.96, "fluc_ratio": -2.44, "high_price": 1633.37, "last_price": 1595.64, "low_price": 1587.77, "month": "07", "start_price": 1633.37, "total_price": 70443743.0, "volume": 324428.0, "volume_price": 2195996.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.51, "per": "-"}, {"date": "20230725", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -31.24, "fluc_ratio": -1.96, "high_price": 1593.47, "last_price": 1561.95, "low_price": 1559.74, "month": "07", "start_price": 1591.9, "total_price": 69061998.0, "volume": 335538.0, "volume_price": 1450732.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.48, "per": "-"}, {"date": "20230726", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -76.59, "fluc_ratio": -4.91, "high_price": 1556.7, "last_price": 1483.52, "low_price": 1462.05, "month": "07", "start_price": 1556.18, "total_price": 65232531.0, "volume": 428109.0, "volume_price": 1859643.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 1.41, "per": "-"}, {"date": "20230727", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 33.81, "fluc_ratio": 2.28, "high_price": 1525.21, "last_price": 1514.44, "low_price": 1478.99, "month": "07", "start_price": 1479.13, "total_price": 66730998.0, "volume": 252155.0, "volume_price": 1256067.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.44, "per": "-"}, {"date": "20230728", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 33.6, "fluc_ratio": 2.22, "high_price": 1549.76, "last_price": 1548.04, "low_price": 1511.45, "month": "07", "start_price": 1511.45, "total_price": 68164969.0, "volume": 194076.0, "volume_price": 1136872.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.47, "per": "-"}, {"date": "20230731", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.49, "fluc_ratio": 1.45, "high_price": 1571.24, "last_price": 1570.53, "low_price": 1546.62, "month": "07", "start_price": 1552.35, "total_price": 69170283.0, "volume": 183935.0, "volume_price": 941851.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.5, "per": "-"}, {"date": "20230801", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.36, "fluc_ratio": 0.98, "high_price": 1589.88, "last_price": 1585.89, "low_price": 1569.98, "month": "08", "start_price": 1572.77, "total_price": 69870176.0, "volume": 203518.0, "volume_price": 1136971.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.51, "per": "-"}, {"date": "20230802", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -24.89, "fluc_ratio": -1.57, "high_price": 1591.52, "last_price": 1560.49, "low_price": 1553.85, "month": "08", "start_price": 1583.46, "total_price": 68631741.0, "volume": 308304.0, "volume_price": 1687584.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.49, "per": "-"}, {"date": "20230803", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.74, "fluc_ratio": 0.18, "high_price": 1563.34, "last_price": 1563.23, "low_price": 1538.71, "month": "08", "start_price": 1555.5, "total_price": 68766982.0, "volume": 323976.0, "volume_price": 1963339.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.49, "per": "-"}, {"date": "20230804", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.24, "fluc_ratio": 0.4, "high_price": 1570.92, "last_price": 1570.05, "low_price": 1556.58, "month": "08", "start_price": 1564.57, "total_price": 69107169.0, "volume": 318782.0, "volume_price": 2322679.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.5, "per": "-"}, {"date": "20230807", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.53, "fluc_ratio": -0.22, "high_price": 1572.34, "last_price": 1565.5, "low_price": 1557.52, "month": "08", "start_price": 1572.34, "total_price": 68964943.0, "volume": 326158.0, "volume_price": 2210684.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.49, "per": "-"}, {"date": "20230808", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -16.13, "fluc_ratio": -1.03, "high_price": 1572.27, "last_price": 1549.37, "low_price": 1544.58, "month": "08", "start_price": 1571.16, "total_price": 68283655.0, "volume": 395618.0, "volume_price": 2638264.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.48, "per": "-"}, {"date": "20230809", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.16, "fluc_ratio": 1.69, "high_price": 1576.33, "last_price": 1575.53, "low_price": 1543.03, "month": "08", "start_price": 1548.01, "total_price": 69465694.0, "volume": 293343.0, "volume_price": 1598956.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.5, "per": "-"}, {"date": "20230810", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.89, "fluc_ratio": 1.07, "high_price": 1592.45, "last_price": 1592.02, "low_price": 1570.77, "month": "08", "start_price": 1573.94, "total_price": 70243360.0, "volume": 338799.0, "volume_price": 2181355.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.52, "per": "-"}, {"date": "20230811", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.82, "fluc_ratio": 0.99, "high_price": 1612.8, "last_price": 1607.84, "low_price": 1594.06, "month": "08", "start_price": 1595.99, "total_price": 70932361.0, "volume": 373306.0, "volume_price": 2452612.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.54, "per": "-"}, {"date": "20230814", "market": "KOSDAQ", "name": "코스닥 중견기업부", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.53, "per": "-"}, {"date": "20230816", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.03, "fluc_ratio": -1.38, "high_price": 1587.01, "last_price": 1572.99, "low_price": 1569.52, "month": "08", "start_price": 1587.01, "total_price": 68919220.0, "volume": 338599.0, "volume_price": 1921628.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.5, "per": "-"}, {"date": "20230817", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.12, "fluc_ratio": -1.09, "high_price": 1564.36, "last_price": 1555.87, "low_price": 1533.14, "month": "08", "start_price": 1564.36, "total_price": 68233638.0, "volume": 279154.0, "volume_price": 1915959.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.48, "per": "-"}, {"date": "20230818", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.76, "fluc_ratio": -0.5, "high_price": 1551.0, "last_price": 1548.11, "low_price": 1537.6, "month": "08", "start_price": 1544.56, "total_price": 67932287.0, "volume": 377012.0, "volume_price": 2211894.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.48, "per": "-"}, {"date": "20230821", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.33, "fluc_ratio": 0.15, "high_price": 1562.35, "last_price": 1549.88, "low_price": 1540.75, "month": "08", "start_price": 1546.54, "total_price": 68728997.0, "volume": 293665.0, "volume_price": 1714082.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.48, "per": "-"}, {"date": "20230822", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.85, "fluc_ratio": -0.7, "high_price": 1555.33, "last_price": 1538.18, "low_price": 1535.23, "month": "08", "start_price": 1553.92, "total_price": 68211026.0, "volume": 298444.0, "volume_price": 1724144.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.47, "per": "-"}, {"date": "20230823", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.32, "fluc_ratio": -0.61, "high_price": 1543.51, "last_price": 1528.86, "low_price": 1526.01, "month": "08", "start_price": 1540.58, "total_price": 67807611.0, "volume": 333827.0, "volume_price": 1962860.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.46, "per": "-"}, {"date": "20230824", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 29.88, "fluc_ratio": 1.95, "high_price": 1561.69, "last_price": 1558.74, "low_price": 1534.28, "month": "08", "start_price": 1534.28, "total_price": 69146185.0, "volume": 264393.0, "volume_price": 1895506.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.49, "per": "-"}, {"date": "20230825", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.32, "fluc_ratio": -0.21, "high_price": 1561.99, "last_price": 1555.42, "low_price": 1547.93, "month": "08", "start_price": 1551.3, "total_price": 69028717.0, "volume": 245866.0, "volume_price": 1690618.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.49, "per": "-"}, {"date": "20230828", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.01, "fluc_ratio": 1.42, "high_price": 1578.24, "last_price": 1577.43, "low_price": 1555.42, "month": "08", "start_price": 1555.42, "total_price": 69738429.0, "volume": 266892.0, "volume_price": 1679425.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.51, "per": "-"}, {"date": "20230829", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.25, "fluc_ratio": 1.22, "high_price": 1600.13, "last_price": 1596.79, "low_price": 1580.96, "month": "08", "start_price": 1583.84, "total_price": 70648915.0, "volume": 338272.0, "volume_price": 1893068.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.53, "per": "-"}, {"date": "20230830", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.83, "fluc_ratio": 1.12, "high_price": 1615.08, "last_price": 1614.62, "low_price": 1602.15, "month": "08", "start_price": 1605.46, "total_price": 71452239.0, "volume": 334121.0, "volume_price": 1918115.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20230831", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.63, "fluc_ratio": -0.35, "high_price": 1620.51, "last_price": 1608.27, "low_price": 1605.88, "month": "08", "start_price": 1614.41, "total_price": 70813092.0, "volume": 446585.0, "volume_price": 1925357.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20230901", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.11, "fluc_ratio": -0.44, "high_price": 1616.46, "last_price": 1601.77, "low_price": 1599.63, "month": "09", "start_price": 1608.53, "total_price": 70534606.0, "volume": 324913.0, "volume_price": 1565536.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.54, "per": "-"}, {"date": "20230904", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.77, "fluc_ratio": 0.42, "high_price": 1609.89, "last_price": 1608.54, "low_price": 1595.21, "month": "09", "start_price": 1603.7, "total_price": 70850534.0, "volume": 365300.0, "volume_price": 1880259.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20230905", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.7, "fluc_ratio": 0.23, "high_price": 1615.5, "last_price": 1612.35, "low_price": 1605.2, "month": "09", "start_price": 1608.57, "total_price": 70984408.0, "volume": 373255.0, "volume_price": 1608237.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20230906", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.2, "fluc_ratio": 0.01, "high_price": 1619.0, "last_price": 1612.28, "low_price": 1607.85, "month": "09", "start_price": 1612.37, "total_price": 70990763.0, "volume": 366354.0, "volume_price": 1721301.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20230907", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -16.78, "fluc_ratio": -1.04, "high_price": 1617.11, "last_price": 1595.35, "low_price": 1589.41, "month": "09", "start_price": 1610.12, "total_price": 70257368.0, "volume": 378727.0, "volume_price": 2039120.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.53, "per": "-"}, {"date": "20230908", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.13, "fluc_ratio": 0.64, "high_price": 1605.56, "last_price": 1603.98, "low_price": 1593.84, "month": "09", "start_price": 1595.62, "total_price": 70762442.0, "volume": 414725.0, "volume_price": 2167883.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.54, "per": "-"}, {"date": "20230911", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.41, "fluc_ratio": 0.46, "high_price": 1617.6, "last_price": 1611.65, "low_price": 1606.02, "month": "09", "start_price": 1610.64, "total_price": 71060921.0, "volume": 320032.0, "volume_price": 1902043.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20230912", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.21, "fluc_ratio": -0.76, "high_price": 1620.54, "last_price": 1599.44, "low_price": 1592.99, "month": "09", "start_price": 1616.3, "total_price": 70502144.0, "volume": 423249.0, "volume_price": 1940851.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.54, "per": "-"}, {"date": "20230913", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.46, "fluc_ratio": -1.09, "high_price": 1599.89, "last_price": 1581.98, "low_price": 1577.84, "month": "09", "start_price": 1594.47, "total_price": 69724360.0, "volume": 337531.0, "volume_price": 1556201.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.52, "per": "-"}, {"date": "20230914", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.98, "fluc_ratio": 1.14, "high_price": 1600.14, "last_price": 1599.63, "low_price": 1585.98, "month": "09", "start_price": 1587.36, "total_price": 70551078.0, "volume": 309863.0, "volume_price": 1669007.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.54, "per": "-"}, {"date": "20230915", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.15, "fluc_ratio": 0.57, "high_price": 1614.63, "last_price": 1612.1, "low_price": 1602.47, "month": "09", "start_price": 1604.29, "total_price": 71115389.0, "volume": 298015.0, "volume_price": 1623595.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20230918", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.44, "fluc_ratio": -0.71, "high_price": 1615.59, "last_price": 1601.9, "low_price": 1599.73, "month": "09", "start_price": 1605.38, "total_price": 70704777.0, "volume": 352806.0, "volume_price": 1491720.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.54, "per": "-"}, {"date": "20230919", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.13, "fluc_ratio": -0.76, "high_price": 1604.64, "last_price": 1588.62, "low_price": 1584.7, "month": "09", "start_price": 1601.6, "total_price": 70113450.0, "volume": 276361.0, "volume_price": 1410209.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.5, "per": "-"}, {"date": "20230920", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.56, "fluc_ratio": -1.17, "high_price": 1586.0, "last_price": 1569.21, "low_price": 1563.5, "month": "09", "start_price": 1585.59, "total_price": 69303018.0, "volume": 251867.0, "volume_price": 1484188.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.48, "per": "-"}, {"date": "20230921", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -38.82, "fluc_ratio": -2.47, "high_price": 1566.54, "last_price": 1530.39, "low_price": 1528.36, "month": "09", "start_price": 1559.61, "total_price": 67721172.0, "volume": 304258.0, "volume_price": 1677962.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.45, "per": "-"}, {"date": "20230922", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.79, "fluc_ratio": -0.25, "high_price": 1532.73, "last_price": 1526.6, "low_price": 1510.2, "month": "09", "start_price": 1516.21, "total_price": 67744931.0, "volume": 362642.0, "volume_price": 1803018.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.44, "per": "-"}, {"date": "20230925", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -20.01, "fluc_ratio": -1.31, "high_price": 1532.47, "last_price": 1505.9, "low_price": 1505.9, "month": "09", "start_price": 1526.73, "total_price": 66994359.0, "volume": 310640.0, "volume_price": 1585240.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.43, "per": "-"}, {"date": "20230926", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -24.16, "fluc_ratio": -1.6, "high_price": 1512.59, "last_price": 1481.74, "low_price": 1480.79, "month": "09", "start_price": 1506.07, "total_price": 65939321.0, "volume": 510257.0, "volume_price": 1574636.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.4, "per": "-"}, {"date": "20230927", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 29.8, "fluc_ratio": 2.01, "high_price": 1510.09, "last_price": 1510.09, "low_price": 1469.84, "month": "09", "start_price": 1473.11, "total_price": 66868006.0, "volume": 351964.0, "volume_price": 1459496.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.43, "per": "-"}, {"date": "20231004", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -47.91, "fluc_ratio": -3.17, "high_price": 1499.89, "last_price": 1461.54, "low_price": 1459.98, "month": "10", "start_price": 1499.89, "total_price": 64733621.0, "volume": 329013.0, "volume_price": 1443581.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.38, "per": "-"}, {"date": "20231005", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -17.58, "fluc_ratio": -1.2, "high_price": 1476.01, "last_price": 1443.96, "low_price": 1443.96, "month": "10", "start_price": 1471.55, "total_price": 63981285.0, "volume": 272511.0, "volume_price": 1053645.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.37, "per": "-"}, {"date": "20231006", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.13, "fluc_ratio": 1.81, "high_price": 1472.36, "last_price": 1470.09, "low_price": 1448.81, "month": "10", "start_price": 1448.81, "total_price": 65162446.0, "volume": 237117.0, "volume_price": 912529.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.39, "per": "-"}, {"date": "20231010", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -28.13, "fluc_ratio": -1.91, "high_price": 1485.87, "last_price": 1442.53, "low_price": 1438.48, "month": "10", "start_price": 1476.6, "total_price": 63830319.0, "volume": 354626.0, "volume_price": 1534423.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.37, "per": "-"}, {"date": "20231011", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 29.03, "fluc_ratio": 2.01, "high_price": 1477.73, "last_price": 1471.56, "low_price": 1453.45, "month": "10", "start_price": 1453.45, "total_price": 65145188.0, "volume": 299277.0, "volume_price": 1379710.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.39, "per": "-"}, {"date": "20231012", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.7, "fluc_ratio": 1.81, "high_price": 1499.1, "last_price": 1498.26, "low_price": 1479.87, "month": "10", "start_price": 1479.87, "total_price": 66333235.0, "volume": 327268.0, "volume_price": 1276821.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.42, "per": "-"}, {"date": "20231013", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.84, "fluc_ratio": -1.52, "high_price": 1497.37, "last_price": 1475.5, "low_price": 1466.84, "month": "10", "start_price": 1497.37, "total_price": 65335759.0, "volume": 307943.0, "volume_price": 1408598.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.4, "per": "-"}, {"date": "20231016", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.8, "fluc_ratio": -1.55, "high_price": 1468.53, "last_price": 1452.7, "low_price": 1441.56, "month": "10", "start_price": 1468.53, "total_price": 64369248.0, "volume": 333487.0, "volume_price": 1311544.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.38, "per": "-"}, {"date": "20231017", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 18.47, "fluc_ratio": 1.27, "high_price": 1477.03, "last_price": 1470.49, "low_price": 1458.27, "month": "10", "start_price": 1458.27, "total_price": 65177553.0, "volume": 292793.0, "volume_price": 1164786.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.39, "per": "-"}, {"date": "20231018", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -30.59, "fluc_ratio": -2.08, "high_price": 1464.77, "last_price": 1438.35, "low_price": 1437.59, "month": "10", "start_price": 1463.97, "total_price": 64014293.0, "volume": 341631.0, "volume_price": 1878468.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.36, "per": "-"}, {"date": "20231019", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -41.1, "fluc_ratio": -2.86, "high_price": 1420.66, "last_price": 1397.25, "low_price": 1392.37, "month": "10", "start_price": 1420.66, "total_price": 62561003.0, "volume": 320667.0, "volume_price": 1787835.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 1.33, "per": "-"}, {"date": "20231020", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -13.86, "fluc_ratio": -0.99, "high_price": 1397.03, "last_price": 1383.39, "low_price": 1365.3, "month": "10", "start_price": 1387.84, "total_price": 61955274.0, "volume": 386090.0, "volume_price": 1698254.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 1.32, "per": "-"}, {"date": "20231023", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.35, "fluc_ratio": -0.46, "high_price": 1396.11, "last_price": 1375.58, "low_price": 1374.84, "month": "10", "start_price": 1380.48, "total_price": 61839286.0, "volume": 328016.0, "volume_price": 1262008.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 1.31, "per": "-"}, {"date": "20231024", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 37.05, "fluc_ratio": 2.69, "high_price": 1412.63, "last_price": 1412.63, "low_price": 1352.72, "month": "10", "start_price": 1382.44, "total_price": 63493181.0, "volume": 350528.0, "volume_price": 1408612.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.35, "per": "-"}, {"date": "20231025", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.31, "fluc_ratio": 0.02, "high_price": 1420.32, "last_price": 1412.94, "low_price": 1409.81, "month": "10", "start_price": 1416.86, "total_price": 63542430.0, "volume": 367504.0, "volume_price": 1309145.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.35, "per": "-"}, {"date": "20231026", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -35.96, "fluc_ratio": -2.55, "high_price": 1390.26, "last_price": 1375.58, "low_price": 1367.03, "month": "10", "start_price": 1387.08, "total_price": 62023303.0, "volume": 392425.0, "volume_price": 1602817.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 1.31, "per": "-"}, {"date": "20231027", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.28, "fluc_ratio": 0.02, "high_price": 1395.46, "last_price": 1374.67, "low_price": 1365.53, "month": "10", "start_price": 1380.08, "total_price": 61963016.0, "volume": 235411.0, "volume_price": 1070679.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 1.32, "per": "-"}, {"date": "20231030", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.08, "fluc_ratio": 0.59, "high_price": 1387.42, "last_price": 1382.02, "low_price": 1365.7, "month": "10", "start_price": 1373.63, "total_price": 62375866.0, "volume": 304468.0, "volume_price": 1121474.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 1.33, "per": "-"}, {"date": "20231031", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -21.66, "fluc_ratio": -1.57, "high_price": 1394.06, "last_price": 1360.2, "low_price": 1356.49, "month": "10", "start_price": 1388.83, "total_price": 61397802.0, "volume": 469682.0, "volume_price": 1700775.0, "year": "2023", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 1.31, "per": "-"}, {"date": "20231101", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.49, "fluc_ratio": 0.84, "high_price": 1384.35, "last_price": 1371.69, "low_price": 1368.52, "month": "11", "start_price": 1368.52, "total_price": 61916813.0, "volume": 357888.0, "volume_price": 1340380.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 1.32, "per": "-"}, {"date": "20231102", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 33.86, "fluc_ratio": 2.47, "high_price": 1407.69, "last_price": 1405.55, "low_price": 1387.8, "month": "11", "start_price": 1388.18, "total_price": 63577844.0, "volume": 301432.0, "volume_price": 1359142.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.35, "per": "-"}, {"date": "20231103", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.85, "fluc_ratio": 0.63, "high_price": 1415.67, "last_price": 1414.4, "low_price": 1394.08, "month": "11", "start_price": 1410.61, "total_price": 63979759.0, "volume": 326709.0, "volume_price": 1314726.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.36, "per": "-"}, {"date": "20231106", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 54.19, "fluc_ratio": 3.83, "high_price": 1468.59, "last_price": 1468.59, "low_price": 1430.98, "month": "11", "start_price": 1436.21, "total_price": 66494683.0, "volume": 315924.0, "volume_price": 1772391.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.42, "per": "-"}, {"date": "20231107", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.02, "fluc_ratio": -1.5, "high_price": 1470.04, "last_price": 1449.06, "low_price": 1429.45, "month": "11", "start_price": 1470.04, "total_price": 65610086.0, "volume": 359976.0, "volume_price": 1377582.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.4, "per": "-"}, {"date": "20231108", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.91, "fluc_ratio": -0.2, "high_price": 1461.33, "last_price": 1446.15, "low_price": 1444.96, "month": "11", "start_price": 1451.24, "total_price": 65490133.0, "volume": 386211.0, "volume_price": 1476476.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.39, "per": "-"}, {"date": "20231109", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.8, "fluc_ratio": -1.09, "high_price": 1449.35, "last_price": 1430.35, "low_price": 1427.5, "month": "11", "start_price": 1448.65, "total_price": 64895144.0, "volume": 474750.0, "volume_price": 1392042.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.38, "per": "-"}, {"date": "20231110", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -20.81, "fluc_ratio": -1.45, "high_price": 1418.63, "last_price": 1409.54, "low_price": 1403.3, "month": "11", "start_price": 1418.63, "total_price": 63938158.0, "volume": 395099.0, "volume_price": 983867.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.36, "per": "-"}, {"date": "20231113", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -24.71, "fluc_ratio": -1.75, "high_price": 1419.35, "last_price": 1383.98, "low_price": 1382.29, "month": "11", "start_price": 1415.71, "total_price": 62914420.0, "volume": 509545.0, "volume_price": 1518052.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 1.33, "per": "-"}, {"date": "20231114", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 29.83, "fluc_ratio": 2.16, "high_price": 1412.11, "last_price": 1411.66, "low_price": 1387.88, "month": "11", "start_price": 1387.88, "total_price": 64164582.0, "volume": 425345.0, "volume_price": 1194359.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.36, "per": "-"}, {"date": "20231115", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 21.65, "fluc_ratio": 1.53, "high_price": 1436.99, "last_price": 1433.31, "low_price": 1424.83, "month": "11", "start_price": 1427.91, "total_price": 65293587.0, "volume": 388793.0, "volume_price": 1659543.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.38, "per": "-"}, {"date": "20231116", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.68, "fluc_ratio": 0.81, "high_price": 1446.83, "last_price": 1444.99, "low_price": 1435.06, "month": "11", "start_price": 1438.76, "total_price": 65835215.0, "volume": 431852.0, "volume_price": 1553573.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.4, "per": "-"}, {"date": "20231117", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -23.12, "fluc_ratio": -1.6, "high_price": 1444.12, "last_price": 1423.16, "low_price": 1419.15, "month": "11", "start_price": 1444.12, "total_price": 64852713.0, "volume": 403151.0, "volume_price": 1141612.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.38, "per": "-"}, {"date": "20231120", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 24.6, "fluc_ratio": 1.73, "high_price": 1449.05, "last_price": 1447.76, "low_price": 1422.33, "month": "11", "start_price": 1424.05, "total_price": 66234655.0, "volume": 370727.0, "volume_price": 1712875.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.4, "per": "-"}, {"date": "20231121", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.81, "fluc_ratio": 0.68, "high_price": 1460.15, "last_price": 1456.88, "low_price": 1449.27, "month": "11", "start_price": 1451.94, "total_price": 67237994.0, "volume": 370599.0, "volume_price": 2189715.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.41, "per": "-"}, {"date": "20231122", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.86, "fluc_ratio": -0.2, "high_price": 1457.15, "last_price": 1453.39, "low_price": 1445.26, "month": "11", "start_price": 1451.72, "total_price": 67104418.0, "volume": 308835.0, "volume_price": 1783044.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.42, "per": "-"}, {"date": "20231123", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.17, "fluc_ratio": -0.08, "high_price": 1461.52, "last_price": 1452.22, "low_price": 1450.04, "month": "11", "start_price": 1454.73, "total_price": 67055033.0, "volume": 316459.0, "volume_price": 1870328.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.42, "per": "-"}, {"date": "20231124", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.67, "fluc_ratio": 0.05, "high_price": 1456.28, "last_price": 1452.89, "low_price": 1448.39, "month": "11", "start_price": 1452.21, "total_price": 67559430.0, "volume": 293242.0, "volume_price": 1998983.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.42, "per": "-"}, {"date": "20231127", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.79, "fluc_ratio": -0.54, "high_price": 1457.74, "last_price": 1445.1, "low_price": 1444.74, "month": "11", "start_price": 1457.74, "total_price": 67197252.0, "volume": 249466.0, "volume_price": 1623485.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.42, "per": "-"}, {"date": "20231128", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.61, "fluc_ratio": -0.04, "high_price": 1448.56, "last_price": 1444.49, "low_price": 1438.89, "month": "11", "start_price": 1445.07, "total_price": 67173404.0, "volume": 398462.0, "volume_price": 1674846.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.42, "per": "-"}, {"date": "20231129", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.78, "fluc_ratio": -0.47, "high_price": 1448.86, "last_price": 1437.71, "low_price": 1434.11, "month": "11", "start_price": 1445.01, "total_price": 66864241.0, "volume": 274960.0, "volume_price": 1494822.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.41, "per": "-"}, {"date": "20231130", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.95, "fluc_ratio": 0.55, "high_price": 1445.66, "last_price": 1445.66, "low_price": 1437.68, "month": "11", "start_price": 1438.46, "total_price": 67252040.0, "volume": 264727.0, "volume_price": 1383991.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.42, "per": "-"}, {"date": "20231201", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.9, "fluc_ratio": -0.48, "high_price": 1445.61, "last_price": 1439.13, "low_price": 1435.85, "month": "12", "start_price": 1443.17, "total_price": 66953836.0, "volume": 259069.0, "volume_price": 971556.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.42, "per": "-"}, {"date": "20231204", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.99, "fluc_ratio": -0.21, "high_price": 1443.09, "last_price": 1436.14, "low_price": 1431.6, "month": "12", "start_price": 1443.09, "total_price": 66814047.0, "volume": 330445.0, "volume_price": 1154069.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.41, "per": "-"}, {"date": "20231205", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -18.62, "fluc_ratio": -1.3, "high_price": 1432.37, "last_price": 1417.52, "low_price": 1411.63, "month": "12", "start_price": 1432.37, "total_price": 65960892.0, "volume": 295993.0, "volume_price": 958226.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.4, "per": "-"}, {"date": "20231206", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.17, "fluc_ratio": 0.93, "high_price": 1431.44, "last_price": 1430.69, "low_price": 1414.18, "month": "12", "start_price": 1421.54, "total_price": 66577208.0, "volume": 338573.0, "volume_price": 1118381.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.41, "per": "-"}, {"date": "20231207", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.69, "fluc_ratio": -0.82, "high_price": 1427.71, "last_price": 1419.0, "low_price": 1418.13, "month": "12", "start_price": 1427.03, "total_price": 66027089.0, "volume": 284328.0, "volume_price": 1124289.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.4, "per": "-"}, {"date": "20231208", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.1, "fluc_ratio": 1.21, "high_price": 1436.1, "last_price": 1436.1, "low_price": 1422.82, "month": "12", "start_price": 1424.3, "total_price": 66832943.0, "volume": 321163.0, "volume_price": 1174653.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.41, "per": "-"}, {"date": "20231211", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.31, "fluc_ratio": 0.58, "high_price": 1454.14, "last_price": 1444.41, "low_price": 1438.91, "month": "12", "start_price": 1439.1, "total_price": 67244187.0, "volume": 381281.0, "volume_price": 1230607.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.42, "per": "-"}, {"date": "20231212", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.84, "fluc_ratio": 0.89, "high_price": 1459.65, "last_price": 1457.25, "low_price": 1442.08, "month": "12", "start_price": 1446.77, "total_price": 69485524.0, "volume": 593099.0, "volume_price": 2685396.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.44, "per": "-"}, {"date": "20231213", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.4, "fluc_ratio": -0.16, "high_price": 1464.38, "last_price": 1454.85, "low_price": 1451.63, "month": "12", "start_price": 1457.83, "total_price": 69373427.0, "volume": 435705.0, "volume_price": 2195291.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.47, "per": "-"}, {"date": "20231214", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 16.13, "fluc_ratio": 1.11, "high_price": 1482.19, "last_price": 1470.98, "low_price": 1462.36, "month": "12", "start_price": 1466.32, "total_price": 70152095.0, "volume": 405129.0, "volume_price": 3249737.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.48, "per": "-"}, {"date": "20231215", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 9.47, "fluc_ratio": 0.64, "high_price": 1486.25, "last_price": 1481.3, "low_price": 1469.75, "month": "12", "start_price": 1470.84, "total_price": 70644963.0, "volume": 539619.0, "volume_price": 2719983.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.49, "per": "-"}, {"date": "20231218", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 24.51, "fluc_ratio": 1.65, "high_price": 1510.65, "last_price": 1505.81, "low_price": 1482.71, "month": "12", "start_price": 1486.19, "total_price": 71823903.0, "volume": 341031.0, "volume_price": 2314819.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.52, "per": "-"}, {"date": "20231219", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 28.05, "fluc_ratio": 1.86, "high_price": 1538.63, "last_price": 1533.86, "low_price": 1510.87, "month": "12", "start_price": 1510.87, "total_price": 73165530.0, "volume": 405592.0, "volume_price": 3689255.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20231220", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.08, "fluc_ratio": 0.92, "high_price": 1553.27, "last_price": 1548.19, "low_price": 1540.86, "month": "12", "start_price": 1545.31, "total_price": 73859906.0, "volume": 341782.0, "volume_price": 2409736.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.53, "per": "-"}, {"date": "20231221", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.69, "fluc_ratio": -0.63, "high_price": 1551.04, "last_price": 1538.53, "low_price": 1529.3, "month": "12", "start_price": 1536.34, "total_price": 73591527.0, "volume": 378367.0, "volume_price": 2038652.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.52, "per": "-"}, {"date": "20231222", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.21, "fluc_ratio": -0.27, "high_price": 1542.79, "last_price": 1534.06, "low_price": 1531.27, "month": "12", "start_price": 1541.42, "total_price": 73409598.0, "volume": 313105.0, "volume_price": 2016557.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.52, "per": "-"}, {"date": "20231226", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -22.36, "fluc_ratio": -1.46, "high_price": 1539.88, "last_price": 1511.7, "low_price": 1511.7, "month": "12", "start_price": 1537.41, "total_price": 72341900.0, "volume": 462528.0, "volume_price": 1906879.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.5, "per": "-"}, {"date": "20231227", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 13.51, "fluc_ratio": 0.89, "high_price": 1527.07, "last_price": 1525.21, "low_price": 1509.31, "month": "12", "start_price": 1513.13, "total_price": 72931242.0, "volume": 521570.0, "volume_price": 2161816.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.51, "per": "-"}, {"date": "20231228", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.35, "fluc_ratio": 1.14, "high_price": 1543.06, "last_price": 1542.94, "low_price": 1520.74, "month": "12", "start_price": 1522.07, "total_price": 73830480.0, "volume": 432899.0, "volume_price": 1956852.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.53, "per": "-"}, {"date": "20240102", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 30.46, "fluc_ratio": 1.97, "high_price": 1573.4, "last_price": 1573.4, "low_price": 1547.22, "month": "01", "start_price": 1547.22, "total_price": 75237908.0, "volume": 374619.0, "volume_price": 1646725.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.57, "per": "-"}, {"date": "20240103", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.04, "fluc_ratio": -0.45, "high_price": 1567.7, "last_price": 1567.64, "low_price": 1555.15, "month": "01", "start_price": 1562.98, "total_price": 74966214.0, "volume": 297160.0, "volume_price": 1644089.0, "year": "2024"}, {"date": "20240104", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -30.92, "fluc_ratio": -1.97, "high_price": 1557.94, "last_price": 1536.72, "low_price": 1531.99, "month": "01", "start_price": 1557.94, "total_price": 73524409.0, "volume": 385251.0, "volume_price": 2169408.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.53, "per": "-"}, {"date": "20240105", "market": "KOSDAQ", "name": "코스닥 중견기업부", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.54, "per": "-"}, {"date": "20240108", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.89, "fluc_ratio": 0.57, "high_price": 1562.67, "last_price": 1556.57, "low_price": 1547.68, "month": "01", "start_price": 1552.25, "total_price": 74490424.0, "volume": 347419.0, "volume_price": 1878729.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20240109", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.09, "fluc_ratio": 0.91, "high_price": 1572.98, "last_price": 1570.66, "low_price": 1560.27, "month": "01", "start_price": 1561.38, "total_price": 75189423.0, "volume": 403462.0, "volume_price": 2182630.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.56, "per": "-"}, {"date": "20240110", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.96, "fluc_ratio": -0.95, "high_price": 1573.96, "last_price": 1555.7, "low_price": 1553.27, "month": "01", "start_price": 1572.37, "total_price": 74480214.0, "volume": 473759.0, "volume_price": 2546028.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20240111", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 7.62, "fluc_ratio": 0.49, "high_price": 1568.4, "last_price": 1562.49, "low_price": 1554.25, "month": "01", "start_price": 1558.28, "total_price": 74804692.0, "volume": 697648.0, "volume_price": 2541040.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.56, "per": "-"}, {"date": "20240112", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -19.06, "fluc_ratio": -1.22, "high_price": 1558.94, "last_price": 1543.43, "low_price": 1536.46, "month": "01", "start_price": 1556.39, "total_price": 74011118.0, "volume": 446816.0, "volume_price": 2670297.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.54, "per": "-"}, {"date": "20240115", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.04, "fluc_ratio": -0.59, "high_price": 1547.63, "last_price": 1534.39, "low_price": 1527.83, "month": "01", "start_price": 1544.28, "total_price": 73575378.0, "volume": 402004.0, "volume_price": 2001940.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.53, "per": "-"}, {"date": "20240116", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.53, "fluc_ratio": -0.62, "high_price": 1538.1, "last_price": 1524.86, "low_price": 1510.33, "month": "01", "start_price": 1532.45, "total_price": 73163476.0, "volume": 399869.0, "volume_price": 2001361.0, "year": "2024", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.52, "per": "-"}, {"date": "20240117", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -42.85, "fluc_ratio": -2.81, "high_price": 1525.87, "last_price": 1482.01, "low_price": 1477.18, "month": "01", "start_price": 1525.84, "total_price": 71116997.0, "volume": 383188.0, "volume_price": 1624096.0, "year": "2024", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 1.48, "per": "-"}, {"date": "20240118", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 14.32, "fluc_ratio": 0.97, "high_price": 1507.65, "last_price": 1496.33, "low_price": 1477.92, "month": "01", "start_price": 1483.77, "total_price": 71839402.0, "volume": 404308.0, "volume_price": 1890370.0, "year": "2024", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.49, "per": "-"}, {"date": "20240119", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.85, "fluc_ratio": 0.46, "high_price": 1526.57, "last_price": 1503.18, "low_price": 1495.49, "month": "01", "start_price": 1506.26, "total_price": 72223127.0, "volume": 515666.0, "volume_price": 2116537.0, "year": "2024", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.5, "per": "-"}, {"date": "20240122", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.83, "fluc_ratio": 0.25, "high_price": 1515.13, "last_price": 1507.01, "low_price": 1501.43, "month": "01", "start_price": 1512.85, "total_price": 72405625.0, "volume": 547456.0, "volume_price": 2479585.0, "year": "2024", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.5, "per": "-"}, {"date": "20240123", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 10.54, "fluc_ratio": 0.7, "high_price": 1545.06, "last_price": 1517.55, "low_price": 1498.1, "month": "01", "start_price": 1510.22, "total_price": 72922878.0, "volume": 523191.0, "volume_price": 2775880.0, "year": "2024", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.52, "per": "-"}, {"date": "20240124", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -10.64, "fluc_ratio": -0.7, "high_price": 1522.06, "last_price": 1506.91, "low_price": 1497.17, "month": "01", "start_price": 1518.23, "total_price": 72608537.0, "volume": 444338.0, "volume_price": 2000833.0, "year": "2024", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.5, "per": "-"}, {"date": "20240125", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.08, "fluc_ratio": -0.47, "high_price": 1503.81, "last_price": 1499.83, "low_price": 1488.07, "month": "01", "start_price": 1502.89, "total_price": 72447247.0, "volume": 609048.0, "volume_price": 3438425.0, "year": "2024", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.5, "per": "-"}, {"date": "20240126", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 47.76, "fluc_ratio": 3.18, "high_price": 1552.35, "last_price": 1547.59, "low_price": 1493.2, "month": "01", "start_price": 1497.62, "total_price": 75774587.0, "volume": 512392.0, "volume_price": 3621545.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20240129", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -33.74, "fluc_ratio": -2.18, "high_price": 1561.79, "last_price": 1513.85, "low_price": 1505.73, "month": "01", "start_price": 1555.33, "total_price": 74120567.0, "volume": 588611.0, "volume_price": 4143651.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.53, "per": "-"}, {"date": "20240130", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.49, "fluc_ratio": 1.49, "high_price": 1543.31, "last_price": 1536.34, "low_price": 1520.56, "month": "01", "start_price": 1529.69, "total_price": 75223818.0, "volume": 471628.0, "volume_price": 2936728.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.56, "per": "-"}, {"date": "20240131", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -32.5, "fluc_ratio": -2.11, "high_price": 1541.4, "last_price": 1504.38, "low_price": 1503.77, "month": "01", "start_price": 1535.85, "total_price": 73678932.0, "volume": 475562.0, "volume_price": 2034476.0, "year": "2024", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.52, "per": "-"}, {"date": "20240201", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -16.92, "fluc_ratio": -1.12, "high_price": 1498.27, "last_price": 1487.46, "low_price": 1474.4, "month": "02", "start_price": 1491.7, "total_price": 72854892.0, "volume": 382944.0, "volume_price": 2012841.0, "year": "2024", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 1.51, "per": "-"}, {"date": "20240202", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 36.58, "fluc_ratio": 2.46, "high_price": 1529.18, "last_price": 1526.46, "low_price": 1496.45, "month": "02", "start_price": 1496.45, "total_price": 75065729.0, "volume": 389047.0, "volume_price": 2293581.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20240205", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -1.06, "fluc_ratio": -0.07, "high_price": 1529.78, "last_price": 1525.4, "low_price": 1519.7, "month": "02", "start_price": 1526.71, "total_price": 75036898.0, "volume": 410695.0, "volume_price": 2285736.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20240206", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.96, "fluc_ratio": 0.06, "high_price": 1527.32, "last_price": 1526.36, "low_price": 1496.16, "month": "02", "start_price": 1516.94, "total_price": 75256209.0, "volume": 367780.0, "volume_price": 2796027.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.55, "per": "-"}, {"date": "20240207", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.92, "fluc_ratio": 0.26, "high_price": 1548.65, "last_price": 1530.28, "low_price": 1529.44, "month": "02", "start_price": 1531.97, "total_price": 75454716.0, "volume": 333348.0, "volume_price": 2488447.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.56, "per": "-"}, {"date": "20240208", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.66, "fluc_ratio": 0.04, "high_price": 1543.88, "last_price": 1530.94, "low_price": 1528.2, "month": "02", "start_price": 1530.7, "total_price": 75495018.0, "volume": 403569.0, "volume_price": 2455106.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.56, "per": "-"}, {"date": "20240213", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 26.49, "fluc_ratio": 1.73, "high_price": 1558.67, "last_price": 1557.43, "low_price": 1530.67, "month": "02", "start_price": 1540.79, "total_price": 76799370.0, "volume": 359423.0, "volume_price": 1949209.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.58, "per": "-"}, {"date": "20240214", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.16, "fluc_ratio": -0.14, "high_price": 1560.12, "last_price": 1555.27, "low_price": 1537.52, "month": "02", "start_price": 1540.21, "total_price": 76696922.0, "volume": 391600.0, "volume_price": 2160359.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.58, "per": "-"}, {"date": "20240215", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.31, "fluc_ratio": -0.15, "high_price": 1566.44, "last_price": 1552.96, "low_price": 1549.75, "month": "02", "start_price": 1557.48, "total_price": 76609557.0, "volume": 461211.0, "volume_price": 2269891.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.58, "per": "-"}, {"date": "20240216", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.81, "fluc_ratio": 0.31, "high_price": 1562.06, "last_price": 1557.77, "low_price": 1546.87, "month": "02", "start_price": 1557.83, "total_price": 76852301.0, "volume": 563572.0, "volume_price": 2577139.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.58, "per": "-"}, {"date": "20240219", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 38.79, "fluc_ratio": 2.49, "high_price": 1596.82, "last_price": 1596.56, "low_price": 1558.45, "month": "02", "start_price": 1559.18, "total_price": 78766062.0, "volume": 622047.0, "volume_price": 3432093.0, "year": "2024", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.62, "per": "-"}, {"date": "20240220", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 1.53, "fluc_ratio": 0.1, "high_price": 1605.62, "last_price": 1598.09, "low_price": 1590.86, "month": "02", "start_price": 1597.6, "total_price": 78862338.0, "volume": 772852.0, "volume_price": 3378777.0, "year": "2024", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.63, "per": "-"}, {"date": "20240221", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -7.88, "fluc_ratio": -0.49, "high_price": 1614.15, "last_price": 1590.21, "low_price": 1584.88, "month": "02", "start_price": 1605.35, "total_price": 78477839.0, "volume": 716949.0, "volume_price": 3633144.0, "year": "2024", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.62, "per": "-"}, {"date": "20240222", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.38, "fluc_ratio": -0.59, "high_price": 1596.88, "last_price": 1580.83, "low_price": 1579.71, "month": "02", "start_price": 1589.85, "total_price": 78016530.0, "volume": 757634.0, "volume_price": 2798212.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.61, "per": "-"}, {"date": "20240223", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -6.81, "fluc_ratio": -0.43, "high_price": 1591.64, "last_price": 1574.02, "low_price": 1571.42, "month": "02", "start_price": 1587.44, "total_price": 77684037.0, "volume": 491669.0, "volume_price": 2147987.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.6, "per": "-"}, {"date": "20240226", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -5.12, "fluc_ratio": -0.33, "high_price": 1587.11, "last_price": 1568.9, "low_price": 1567.67, "month": "02", "start_price": 1580.67, "total_price": 77439869.0, "volume": 451549.0, "volume_price": 2022741.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.6, "per": "-"}, {"date": "20240227", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -33.74, "fluc_ratio": -2.15, "high_price": 1573.95, "last_price": 1535.16, "low_price": 1528.57, "month": "02", "start_price": 1573.95, "total_price": 75775667.0, "volume": 389032.0, "volume_price": 2064397.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.56, "per": "-"}, {"date": "20240228", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 12.31, "fluc_ratio": 0.8, "high_price": 1547.78, "last_price": 1547.47, "low_price": 1532.84, "month": "02", "start_price": 1536.94, "total_price": 76395258.0, "volume": 412828.0, "volume_price": 1888307.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.58, "per": "-"}, {"date": "20240229", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -0.65, "fluc_ratio": -0.04, "high_price": 1552.62, "last_price": 1546.82, "low_price": 1530.37, "month": "02", "start_price": 1539.03, "total_price": 76446049.0, "volume": 386671.0, "volume_price": 1612656.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.58, "per": "-"}, {"date": "20240304", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 11.03, "fluc_ratio": 0.71, "high_price": 1566.89, "last_price": 1557.85, "low_price": 1552.82, "month": "03", "start_price": 1552.91, "total_price": 76993103.0, "volume": 342883.0, "volume_price": 1584882.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.59, "per": "-"}, {"date": "20240305", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -12.84, "fluc_ratio": -0.82, "high_price": 1554.4, "last_price": 1545.01, "low_price": 1540.18, "month": "03", "start_price": 1549.24, "total_price": 76389380.0, "volume": 412162.0, "volume_price": 1944286.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.57, "per": "-"}, {"date": "20240306", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 2.78, "fluc_ratio": 0.18, "high_price": 1548.66, "last_price": 1547.79, "low_price": 1532.65, "month": "03", "start_price": 1535.99, "total_price": 76439677.0, "volume": 434742.0, "volume_price": 1879969.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.58, "per": "-"}, {"date": "20240307", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.51, "fluc_ratio": -0.61, "high_price": 1550.85, "last_price": 1538.28, "low_price": 1528.7, "month": "03", "start_price": 1550.85, "total_price": 75928950.0, "volume": 488669.0, "volume_price": 2098925.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 1.57, "per": "-"}, {"date": "20240308", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 60.19, "fluc_ratio": 3.91, "high_price": 1599.95, "last_price": 1598.47, "low_price": 1540.99, "month": "03", "start_price": 1547.04, "total_price": 78892441.0, "volume": 509969.0, "volume_price": 3376725.0, "year": "2024", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.63, "per": "-"}, {"date": "20240311", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.38, "fluc_ratio": 1.21, "high_price": 1620.11, "last_price": 1617.85, "low_price": 1594.89, "month": "03", "start_price": 1604.65, "total_price": 80202628.0, "volume": 529501.0, "volume_price": 3004063.0, "year": "2024", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.65, "per": "-"}, {"date": "20240312", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 6.51, "fluc_ratio": 0.4, "high_price": 1629.79, "last_price": 1625.18, "low_price": 1614.93, "month": "03", "start_price": 1618.4, "total_price": 80694384.0, "volume": 456787.0, "volume_price": 2762900.0, "year": "2024", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.66, "per": "-"}, {"date": "20240313", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 3.45, "fluc_ratio": 0.21, "high_price": 1656.9, "last_price": 1628.63, "low_price": 1580.8, "month": "03", "start_price": 1631.32, "total_price": 80970567.0, "volume": 581373.0, "volume_price": 3910844.0, "year": "2024", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.66, "per": "-"}, {"date": "20240314", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.01, "fluc_ratio": 1.04, "high_price": 1656.06, "last_price": 1645.64, "low_price": 1629.34, "month": "03", "start_price": 1637.64, "total_price": 81811020.0, "volume": 525473.0, "volume_price": 3044857.0, "year": "2024", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.68, "per": "-"}, {"date": "20240315", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.86, "fluc_ratio": -0.72, "high_price": 1650.34, "last_price": 1635.02, "low_price": 1627.08, "month": "03", "start_price": 1649.07, "total_price": 81284621.0, "volume": 541096.0, "volume_price": 2134203.0, "year": "2024", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.67, "per": "-"}, {"date": "20240318", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 15.81, "fluc_ratio": 0.97, "high_price": 1657.54, "last_price": 1650.83, "low_price": 1638.89, "month": "03", "start_price": 1640.23, "total_price": 82063966.0, "volume": 464258.0, "volume_price": 2186036.0, "year": "2024", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.69, "per": "-"}, {"date": "20240319", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -4.59, "fluc_ratio": -0.28, "high_price": 1650.67, "last_price": 1646.24, "low_price": 1632.99, "month": "03", "start_price": 1648.22, "total_price": 82234730.0, "volume": 569522.0, "volume_price": 2339126.0, "year": "2024", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.68, "per": "-"}, {"date": "20240320", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -3.22, "fluc_ratio": -0.2, "high_price": 1649.58, "last_price": 1643.02, "low_price": 1636.22, "month": "03", "start_price": 1647.6, "total_price": 81906034.0, "volume": 438913.0, "volume_price": 1768081.0, "year": "2024", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.68, "per": "-"}, {"date": "20240321", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 39.5, "fluc_ratio": 2.4, "high_price": 1689.82, "last_price": 1683.5, "low_price": 1654.6, "month": "03", "start_price": 1655.57, "total_price": 83918976.0, "volume": 444346.0, "volume_price": 2112034.0, "year": "2024", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.73, "per": "-"}, {"date": "20240322", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.87, "fluc_ratio": 0.29, "high_price": 1690.24, "last_price": 1688.37, "low_price": 1666.05, "month": "03", "start_price": 1673.46, "total_price": 85787015.0, "volume": 472157.0, "volume_price": 2575123.0, "year": "2024", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.73, "per": "-"}, {"date": "20240325", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 44.71, "fluc_ratio": 2.65, "high_price": 1737.44, "last_price": 1733.08, "low_price": 1699.46, "month": "03", "start_price": 1699.46, "total_price": 88067189.0, "volume": 390329.0, "volume_price": 2550598.0, "year": "2024", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.78, "per": "-"}, {"date": "20240326", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 19.42, "fluc_ratio": 1.12, "high_price": 1779.39, "last_price": 1752.5, "low_price": 1725.15, "month": "03", "start_price": 1747.83, "total_price": 89061538.0, "volume": 412941.0, "volume_price": 4506478.0, "year": "2024", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 1.8, "per": "-"}, {"date": "20240327", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -35.08, "fluc_ratio": -2.0, "high_price": 1759.39, "last_price": 1717.42, "low_price": 1717.39, "month": "03", "start_price": 1747.58, "total_price": 87258527.0, "volume": 319689.0, "volume_price": 2554150.0, "year": "2024", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.77, "per": "-"}, {"date": "20240328", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 0.29, "fluc_ratio": 0.02, "high_price": 1728.57, "last_price": 1717.71, "low_price": 1705.96, "month": "03", "start_price": 1718.18, "total_price": 87075239.0, "volume": 380572.0, "volume_price": 2489854.0, "year": "2024", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.76, "per": "-"}, {"date": "20240329", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.31, "fluc_ratio": -0.89, "high_price": 1728.83, "last_price": 1701.61, "low_price": 1690.48, "month": "03", "start_price": 1724.77, "total_price": 86445189.0, "volume": 332034.0, "volume_price": 2585029.0, "year": "2024", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.75, "per": "-"}, {"date": "20240401", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 21.96, "fluc_ratio": 1.29, "high_price": 1731.69, "last_price": 1720.49, "low_price": 1700.92, "month": "04", "start_price": 1708.58, "total_price": 87288994.0, "volume": 367323.0, "volume_price": 2839817.0, "year": "2024", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 1.77, "per": "-"}, {"date": "20240402", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -44.93, "fluc_ratio": -2.61, "high_price": 1724.3, "last_price": 1674.25, "low_price": 1666.93, "month": "04", "start_price": 1723.46, "total_price": 84941648.0, "volume": 401405.0, "volume_price": 3459035.0, "year": "2024", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 1.72, "per": "-"}, {"date": "20240403", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -28.93, "fluc_ratio": -1.73, "high_price": 1661.73, "last_price": 1645.32, "low_price": 1618.45, "month": "04", "start_price": 1661.24, "total_price": 83482928.0, "volume": 390031.0, "volume_price": 3042788.0, "year": "2024", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.69, "per": "-"}, {"date": "20240404", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -9.82, "fluc_ratio": -0.6, "high_price": 1662.85, "last_price": 1635.5, "low_price": 1626.59, "month": "04", "start_price": 1652.84, "total_price": 82984875.0, "volume": 418695.0, "volume_price": 2814677.0, "year": "2024", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.68, "per": "-"}, {"date": "20240405", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -23.99, "fluc_ratio": -1.47, "high_price": 1631.0, "last_price": 1611.51, "low_price": 1603.68, "month": "04", "start_price": 1619.31, "total_price": 80813941.0, "volume": 351521.0, "volume_price": 3398163.0, "year": "2024", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.66, "per": "-"}, {"date": "20240408", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.54, "fluc_ratio": 0.53, "high_price": 1627.21, "last_price": 1619.94, "low_price": 1605.39, "month": "04", "start_price": 1620.76, "total_price": 81234919.0, "volume": 480733.0, "volume_price": 3016546.0, "year": "2024", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.67, "per": "-"}, {"date": "20240409", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -15.48, "fluc_ratio": -0.96, "high_price": 1634.78, "last_price": 1602.95, "low_price": 1596.39, "month": "04", "start_price": 1625.91, "total_price": 80395005.0, "volume": 426590.0, "volume_price": 2601472.0, "year": "2024"}, {"date": "20240411", "market": "KOSDAQ", "name": "코스닥 중견기업부", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.63, "per": "-"}, {"date": "20240412", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.92, "fluc_ratio": 0.31, "high_price": 1600.37, "last_price": 1592.57, "low_price": 1581.29, "month": "04", "start_price": 1594.6, "total_price": 79998346.0, "volume": 281597.0, "volume_price": 1710370.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.64, "per": "-"}, {"date": "20240415", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.99, "fluc_ratio": 0.31, "high_price": 1601.36, "last_price": 1597.56, "low_price": 1562.65, "month": "04", "start_price": 1573.61, "total_price": 80275051.0, "volume": 325193.0, "volume_price": 2186423.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.64, "per": "-"}, {"date": "20240416", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -37.93, "fluc_ratio": -2.37, "high_price": 1590.61, "last_price": 1559.63, "low_price": 1549.38, "month": "04", "start_price": 1583.93, "total_price": 78364024.0, "volume": 415896.0, "volume_price": 2188974.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.6, "per": "-"}, {"date": "20240417", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -2.87, "fluc_ratio": -0.18, "high_price": 1578.56, "last_price": 1556.76, "low_price": 1556.49, "month": "04", "start_price": 1574.92, "total_price": 78228233.0, "volume": 368924.0, "volume_price": 1970499.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.6, "per": "-"}, {"date": "20240418", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 43.66, "fluc_ratio": 2.8, "high_price": 1602.05, "last_price": 1600.42, "low_price": 1553.2, "month": "04", "start_price": 1553.2, "total_price": 80437993.0, "volume": 231765.0, "volume_price": 1668559.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.64, "per": "-"}, {"date": "20240419", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -14.86, "fluc_ratio": -0.93, "high_price": 1598.14, "last_price": 1585.56, "low_price": 1548.58, "month": "04", "start_price": 1596.65, "total_price": 79711179.0, "volume": 435847.0, "volume_price": 2193730.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 1.63, "per": "-"}, {"date": "20240422", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 17.57, "fluc_ratio": 1.11, "high_price": 1628.24, "last_price": 1603.97, "low_price": 1591.34, "month": "04", "start_price": 1600.97, "total_price": 80825285.0, "volume": 246236.0, "volume_price": 1663802.0, "year": "2024", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.65, "per": "-"}, {"date": "20240423", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 8.73, "fluc_ratio": 0.54, "high_price": 1623.01, "last_price": 1612.7, "low_price": 1606.38, "month": "04", "start_price": 1608.31, "total_price": 81268472.0, "volume": 374185.0, "volume_price": 1893284.0, "year": "2024", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.66, "per": "-"}, {"date": "20240424", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 22.26, "fluc_ratio": 1.38, "high_price": 1635.89, "last_price": 1632.73, "low_price": 1619.04, "month": "04", "start_price": 1623.6, "total_price": 82353907.0, "volume": 375102.0, "volume_price": 1831370.0, "year": "2024", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.68, "per": "-"}, {"date": "20240425", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": -11.31, "fluc_ratio": -0.69, "high_price": 1640.45, "last_price": 1621.42, "low_price": 1621.33, "month": "04", "start_price": 1624.97, "total_price": 81970745.0, "volume": 362279.0, "volume_price": 1951356.0, "year": "2024", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 1.67, "per": "-"}, {"date": "20240426", "market": "KOSDAQ", "name": "코스닥 중견기업부", "compare": 4.76, "fluc_ratio": 0.29, "high_price": 1636.61, "last_price": 1626.94, "low_price": 1599.16, "month": "04", "start_price": 1627.74, "total_price": 82307547.0, "volume": 252565.0, "volume_price": 1726335.0, "year": "2024"}]
코스닥 우량기업부
[{"date": "20110502", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.13, "fluc_ratio": 1.31, "high_price": 1013.2, "last_price": 1013.13, "low_price": 1004.87, "month": "05", "start_price": 1006.36, "total_price": 54767468, "volume": 54063, "volume_price": 661207, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.77, "per": 16.27}, {"date": "20110503", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.24, "fluc_ratio": -1.31, "high_price": 1013.18, "last_price": 999.89, "low_price": 997.27, "month": "05", "start_price": 1011.68, "total_price": 54051662, "volume": 49285, "volume_price": 629770, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.74, "per": 16.05}, {"date": "20110504", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.6, "fluc_ratio": -0.56, "high_price": 1003.8, "last_price": 994.29, "low_price": 993.26, "month": "05", "start_price": 1002.31, "total_price": 53715717, "volume": 41182, "volume_price": 515472, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.74, "per": 15.97}, {"date": "20110506", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.22, "fluc_ratio": -0.93, "high_price": 990.45, "last_price": 985.07, "low_price": 981.31, "month": "05", "start_price": 987.93, "total_price": 53123083, "volume": 37550, "volume_price": 456450, "year": "2011", "dividend_ratio": 0.96, "pbr": 1.72, "per": 15.74}, {"date": "20110509", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.72, "fluc_ratio": -0.68, "high_price": 990.2, "last_price": 978.35, "low_price": 978.35, "month": "05", "start_price": 989.3, "total_price": 52764038, "volume": 30336, "volume_price": 364174, "year": "2011", "dividend_ratio": 0.97, "pbr": 1.71, "per": 15.64}, {"date": "20110511", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.35, "fluc_ratio": 0.24, "high_price": 985.45, "last_price": 980.7, "low_price": 977.73, "month": "05", "start_price": 984.56, "total_price": 52890390, "volume": 39491, "volume_price": 481767, "year": "2011", "dividend_ratio": 0.97, "pbr": 1.72, "per": 15.69}, {"date": "20110512", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.52, "fluc_ratio": 0.05, "high_price": 984.02, "last_price": 981.22, "low_price": 972.32, "month": "05", "start_price": 972.91, "total_price": 52927575, "volume": 33013, "volume_price": 443690, "year": "2011", "dividend_ratio": 0.97, "pbr": 1.71, "per": 15.66}, {"date": "20110513", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.01, "fluc_ratio": 0.82, "high_price": 990.1, "last_price": 989.23, "low_price": 981.55, "month": "05", "start_price": 988.84, "total_price": 53360609, "volume": 37423, "volume_price": 538138, "year": "2011", "dividend_ratio": 0.96, "pbr": 1.73, "per": 15.78}, {"date": "20110516", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.09, "fluc_ratio": -0.11, "high_price": 993.98, "last_price": 988.14, "low_price": 988.14, "month": "05", "start_price": 989.37, "total_price": 53305560, "volume": 40056, "volume_price": 412811, "year": "2011", "dividend_ratio": 0.96, "pbr": 1.72, "per": 15.77}, {"date": "20110517", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.07, "fluc_ratio": -1.02, "high_price": 991.44, "last_price": 978.07, "low_price": 978.07, "month": "05", "start_price": 987.61, "total_price": 52760612, "volume": 51973, "volume_price": 472012, "year": "2011", "dividend_ratio": 0.97, "pbr": 1.71, "per": 15.61}, {"date": "20110518", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.52, "fluc_ratio": -0.36, "high_price": 983.56, "last_price": 974.55, "low_price": 974.01, "month": "05", "start_price": 982.37, "total_price": 52572018, "volume": 60727, "volume_price": 607874, "year": "2011", "dividend_ratio": 0.97, "pbr": 1.7, "per": 15.55}, {"date": "20110519", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.95, "fluc_ratio": -2.35, "high_price": 979.16, "last_price": 951.6, "low_price": 951.6, "month": "05", "start_price": 979.09, "total_price": 51333954, "volume": 69157, "volume_price": 650303, "year": "2011", "dividend_ratio": 1, "pbr": 1.66, "per": 15.18}, {"date": "20110520", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.29, "fluc_ratio": -0.03, "high_price": 956.72, "last_price": 951.31, "low_price": 943.41, "month": "05", "start_price": 954.4, "total_price": 51357295, "volume": 52739, "volume_price": 511732, "year": "2011", "dividend_ratio": 1, "pbr": 1.66, "per": 15.17}, {"date": "20110523", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -25.56, "fluc_ratio": -2.69, "high_price": 951.47, "last_price": 925.75, "low_price": 925.75, "month": "05", "start_price": 950.01, "total_price": 49977694, "volume": 45600, "volume_price": 453492, "year": "2011", "dividend_ratio": 1.03, "pbr": 1.61, "per": 14.75}, {"date": "20110524", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.85, "fluc_ratio": 0.31, "high_price": 929.25, "last_price": 928.6, "low_price": 919.98, "month": "05", "start_price": 920.29, "total_price": 50135526, "volume": 42693, "volume_price": 416032, "year": "2011", "dividend_ratio": 1.03, "pbr": 1.62, "per": 14.78}, {"date": "20110525", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.92, "fluc_ratio": -0.75, "high_price": 939.21, "last_price": 921.68, "low_price": 919.73, "month": "05", "start_price": 932.81, "total_price": 49761603, "volume": 43278, "volume_price": 459434, "year": "2011", "dividend_ratio": 1.03, "pbr": 1.6, "per": 14.67}, {"date": "20110526", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.21, "fluc_ratio": 2.19, "high_price": 942.68, "last_price": 941.89, "low_price": 929.35, "month": "05", "start_price": 930.79, "total_price": 50878117, "volume": 51010, "volume_price": 493366, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.64, "per": 15.01}, {"date": "20110527", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.97, "fluc_ratio": 1.06, "high_price": 953.47, "last_price": 951.86, "low_price": 945.75, "month": "05", "start_price": 945.96, "total_price": 51429908, "volume": 59770, "volume_price": 530421, "year": "2011", "dividend_ratio": 1, "pbr": 1.66, "per": 15.15}, {"date": "20110530", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.44, "fluc_ratio": -0.68, "high_price": 959.48, "last_price": 945.42, "low_price": 945.42, "month": "05", "start_price": 959.2, "total_price": 51081926, "volume": 44685, "volume_price": 443657, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.65, "per": 15.05}, {"date": "20110531", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.86, "fluc_ratio": 1.36, "high_price": 958.5, "last_price": 958.28, "low_price": 950.31, "month": "05", "start_price": 951.81, "total_price": 51784257, "volume": 63068, "volume_price": 590594, "year": "2011", "dividend_ratio": 0.99, "pbr": 1.67, "per": 15.28}, {"date": "20110601", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.95, "fluc_ratio": -0.62, "high_price": 961.05, "last_price": 952.33, "low_price": 952.33, "month": "06", "start_price": 960.44, "total_price": 51456201, "volume": 52773, "volume_price": 510643, "year": "2011", "dividend_ratio": 1, "pbr": 1.66, "per": 15.22}, {"date": "20110602", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.08, "fluc_ratio": -1.16, "high_price": 946.89, "last_price": 941.25, "low_price": 931.66, "month": "06", "start_price": 932.69, "total_price": 50858105, "volume": 52669, "volume_price": 470901, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.64, "per": 15.03}, {"date": "20110603", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.37, "fluc_ratio": -0.36, "high_price": 949.04, "last_price": 937.88, "low_price": 937.88, "month": "06", "start_price": 946.34, "total_price": 50675542, "volume": 46829, "volume_price": 391222, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.64, "per": 14.98}, {"date": "20110607", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.93, "fluc_ratio": -0.42, "high_price": 940.98, "last_price": 933.95, "low_price": 931.57, "month": "06", "start_price": 938.79, "total_price": 50463357, "volume": 50201, "volume_price": 478337, "year": "2011", "dividend_ratio": 1.02, "pbr": 1.63, "per": 14.9}, {"date": "20110608", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.85, "fluc_ratio": -0.63, "high_price": 937.74, "last_price": 928.1, "low_price": 925.2, "month": "06", "start_price": 935.31, "total_price": 50146958, "volume": 66786, "volume_price": 453662, "year": "2011", "dividend_ratio": 1.02, "pbr": 1.62, "per": 14.82}, {"date": "20110609", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.38, "fluc_ratio": 0.9, "high_price": 940.18, "last_price": 936.48, "low_price": 930.64, "month": "06", "start_price": 930.64, "total_price": 50599480, "volume": 57587, "volume_price": 507283, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.64, "per": 14.97}, {"date": "20110610", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.95, "fluc_ratio": -1.49, "high_price": 944.37, "last_price": 922.53, "low_price": 922.53, "month": "06", "start_price": 944.37, "total_price": 49036630, "volume": 58225, "volume_price": 452858, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.64, "per": 13.75}, {"date": "20110613", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.42, "fluc_ratio": -1.78, "high_price": 920.72, "last_price": 906.11, "low_price": 897.72, "month": "06", "start_price": 917.24, "total_price": 48174682, "volume": 57305, "volume_price": 495674, "year": "2011", "dividend_ratio": 1.06, "pbr": 1.61, "per": 13.5}, {"date": "20110614", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.72, "fluc_ratio": 0.96, "high_price": 915.63, "last_price": 914.83, "low_price": 906.01, "month": "06", "start_price": 907.31, "total_price": 48670069, "volume": 43247, "volume_price": 407355, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.63, "per": 13.63}, {"date": "20110615", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.77, "fluc_ratio": 0.41, "high_price": 923.58, "last_price": 918.6, "low_price": 912.87, "month": "06", "start_price": 922.26, "total_price": 48874786, "volume": 40789, "volume_price": 415046, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.63, "per": 13.69}, {"date": "20110616", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.79, "fluc_ratio": -1.17, "high_price": 916.46, "last_price": 907.81, "low_price": 907.3, "month": "06", "start_price": 908.9, "total_price": 48300885, "volume": 42053, "volume_price": 379494, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.62, "per": 13.53}, {"date": "20110617", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.3, "fluc_ratio": 0.14, "high_price": 919.69, "last_price": 909.11, "low_price": 899.31, "month": "06", "start_price": 917.13, "total_price": 48370089, "volume": 64775, "volume_price": 570240, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.62, "per": 13.54}, {"date": "20110620", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.54, "fluc_ratio": -0.39, "high_price": 918.98, "last_price": 905.57, "low_price": 905.53, "month": "06", "start_price": 914.77, "total_price": 48182251, "volume": 49317, "volume_price": 482793, "year": "2011", "dividend_ratio": 1.06, "pbr": 1.61, "per": 13.47}, {"date": "20110621", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.38, "fluc_ratio": 0.59, "high_price": 913.13, "last_price": 910.95, "low_price": 900.43, "month": "06", "start_price": 911.66, "total_price": 48468336, "volume": 38680, "volume_price": 387341, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.62, "per": 13.55}, {"date": "20110622", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.26, "fluc_ratio": 0.91, "high_price": 923.43, "last_price": 919.21, "low_price": 917.52, "month": "06", "start_price": 918.98, "total_price": 48911345, "volume": 44916, "volume_price": 445520, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.63, "per": 13.68}, {"date": "20110623", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.7, "fluc_ratio": -0.08, "high_price": 922.05, "last_price": 918.51, "low_price": 918.08, "month": "06", "start_price": 919.14, "total_price": 48873932, "volume": 39659, "volume_price": 404891, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.63, "per": 13.67}, {"date": "20110624", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.24, "fluc_ratio": 2.2, "high_price": 939.06, "last_price": 938.75, "low_price": 922.84, "month": "06", "start_price": 922.98, "total_price": 49955007, "volume": 53303, "volume_price": 572357, "year": "2011", "dividend_ratio": 1.02, "pbr": 1.67, "per": 13.98}, {"date": "20110627", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.03, "fluc_ratio": 0, "high_price": 941.08, "last_price": 938.78, "low_price": 934.51, "month": "06", "start_price": 936.35, "total_price": 49966450, "volume": 51882, "volume_price": 549529, "year": "2011", "dividend_ratio": 1.02, "pbr": 1.67, "per": 13.98}, {"date": "20110628", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.6, "fluc_ratio": -0.06, "high_price": 949.68, "last_price": 938.18, "low_price": 938.18, "month": "06", "start_price": 949.33, "total_price": 49935586, "volume": 59350, "volume_price": 623034, "year": "2011", "dividend_ratio": 1.02, "pbr": 1.67, "per": 13.98}, {"date": "20110629", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.03, "fluc_ratio": 0.75, "high_price": 945.76, "last_price": 945.21, "low_price": 937.09, "month": "06", "start_price": 944.82, "total_price": 50309392, "volume": 39571, "volume_price": 440720, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.68, "per": 14.08}, {"date": "20110630", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.43, "fluc_ratio": 0.47, "high_price": 951.52, "last_price": 949.64, "low_price": 945.4, "month": "06", "start_price": 950.95, "total_price": 50540715, "volume": 48761, "volume_price": 499488, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.69, "per": 14.16}, {"date": "20110701", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.55, "fluc_ratio": 0.9, "high_price": 960.23, "last_price": 958.19, "low_price": 954.82, "month": "07", "start_price": 955.6, "total_price": 50995194, "volume": 45902, "volume_price": 528102, "year": "2011", "dividend_ratio": 1, "pbr": 1.71, "per": 14.29}, {"date": "20110704", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.05, "fluc_ratio": 0.84, "high_price": 968.41, "last_price": 966.24, "low_price": 963.88, "month": "07", "start_price": 967.07, "total_price": 51424290, "volume": 46089, "volume_price": 550158, "year": "2011", "dividend_ratio": 0.99, "pbr": 1.72, "per": 14.42}, {"date": "20110705", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.21, "fluc_ratio": 0.64, "high_price": 972.45, "last_price": 972.45, "low_price": 968.81, "month": "07", "start_price": 969.84, "total_price": 51754838, "volume": 56359, "volume_price": 639731, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.73, "per": 14.52}, {"date": "20110706", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.25, "fluc_ratio": 0.03, "high_price": 972.93, "last_price": 972.7, "low_price": 967.68, "month": "07", "start_price": 972.78, "total_price": 51767883, "volume": 49282, "volume_price": 523829, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.73, "per": 14.53}, {"date": "20110707", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.27, "fluc_ratio": 0.44, "high_price": 980.1, "last_price": 976.97, "low_price": 974.82, "month": "07", "start_price": 975.15, "total_price": 51995471, "volume": 57466, "volume_price": 619799, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.74, "per": 14.6}, {"date": "20110708", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.76, "fluc_ratio": 0.08, "high_price": 983.75, "last_price": 977.73, "low_price": 976.8, "month": "07", "start_price": 983.54, "total_price": 52037468, "volume": 54385, "volume_price": 619234, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.74, "per": 14.61}, {"date": "20110711", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.61, "fluc_ratio": -0.16, "high_price": 981.08, "last_price": 976.12, "low_price": 973.59, "month": "07", "start_price": 977.14, "total_price": 51951721, "volume": 56657, "volume_price": 541115, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.74, "per": 14.58}, {"date": "20110712", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.69, "fluc_ratio": -1.61, "high_price": 967.36, "last_price": 960.43, "low_price": 957.02, "month": "07", "start_price": 964.3, "total_price": 51117469, "volume": 58169, "volume_price": 650487, "year": "2011", "dividend_ratio": 0.99, "pbr": 1.71, "per": 14.35}, {"date": "20110713", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.8, "fluc_ratio": 1.23, "high_price": 972.23, "last_price": 972.23, "low_price": 961.69, "month": "07", "start_price": 965.73, "total_price": 51636981, "volume": 51626, "volume_price": 648799, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.74, "per": 14.55}, {"date": "20110714", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.41, "fluc_ratio": 0.25, "high_price": 976.37, "last_price": 974.64, "low_price": 967.7, "month": "07", "start_price": 973.14, "total_price": 51759253, "volume": 39429, "volume_price": 522951, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.74, "per": 14.57}, {"date": "20110715", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.47, "fluc_ratio": 2.31, "high_price": 997.11, "last_price": 997.11, "low_price": 976.03, "month": "07", "start_price": 976.14, "total_price": 52945452, "volume": 59358, "volume_price": 724701, "year": "2011", "dividend_ratio": 0.96, "pbr": 1.78, "per": 14.9}, {"date": "20110718", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.9, "fluc_ratio": 2.3, "high_price": 1020.38, "last_price": 1020.01, "low_price": 1001.95, "month": "07", "start_price": 1005.41, "total_price": 54160807, "volume": 73720, "volume_price": 824383, "year": "2011", "dividend_ratio": 0.94, "pbr": 1.82, "per": 15.23}, {"date": "20110719", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.45, "fluc_ratio": 1.12, "high_price": 1031.46, "last_price": 1031.46, "low_price": 1020.31, "month": "07", "start_price": 1020.4, "total_price": 54591252, "volume": 77224, "volume_price": 978672, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.84, "per": 15.41}, {"date": "20110720", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.15, "fluc_ratio": 0.4, "high_price": 1043.1, "last_price": 1035.61, "low_price": 1033.41, "month": "07", "start_price": 1042.6, "total_price": 54850553, "volume": 100697, "volume_price": 1100353, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.85, "per": 15.46}, {"date": "20110721", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.64, "fluc_ratio": -0.45, "high_price": 1039.66, "last_price": 1030.97, "low_price": 1029.21, "month": "07", "start_price": 1039.51, "total_price": 54603960, "volume": 70691, "volume_price": 818757, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.84, "per": 15.37}, {"date": "20110722", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.79, "fluc_ratio": 1.43, "high_price": 1047.19, "last_price": 1045.76, "low_price": 1036.7, "month": "07", "start_price": 1038.13, "total_price": 55403667, "volume": 76634, "volume_price": 871728, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.86, "per": 15.59}, {"date": "20110725", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.05, "fluc_ratio": -0.1, "high_price": 1051.79, "last_price": 1044.71, "low_price": 1043.61, "month": "07", "start_price": 1046.82, "total_price": 55347940, "volume": 68639, "volume_price": 827355, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.86, "per": 15.58}, {"date": "20110726", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.09, "fluc_ratio": 1.06, "high_price": 1055.8, "last_price": 1055.8, "low_price": 1044.25, "month": "07", "start_price": 1050.41, "total_price": 55929596, "volume": 77810, "volume_price": 934407, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.88, "per": 15.75}, {"date": "20110727", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.1, "fluc_ratio": -0.29, "high_price": 1056.07, "last_price": 1052.7, "low_price": 1049.85, "month": "07", "start_price": 1053.12, "total_price": 55762946, "volume": 68716, "volume_price": 900814, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.87, "per": 15.72}, {"date": "20110728", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.82, "fluc_ratio": -0.08, "high_price": 1053.69, "last_price": 1051.88, "low_price": 1037.07, "month": "07", "start_price": 1040.12, "total_price": 55722657, "volume": 62773, "volume_price": 839266, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.87, "per": 15.71}, {"date": "20110729", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.47, "fluc_ratio": -0.62, "high_price": 1061.16, "last_price": 1045.41, "low_price": 1045.31, "month": "07", "start_price": 1056.29, "total_price": 55380491, "volume": 65110, "volume_price": 871879, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.86, "per": 15.61}, {"date": "20110801", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.58, "fluc_ratio": 1.68, "high_price": 1062.99, "last_price": 1062.99, "low_price": 1056.21, "month": "08", "start_price": 1057.08, "total_price": 56433572, "volume": 59980, "volume_price": 771825, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.89, "per": 15.89}, {"date": "20110802", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.52, "fluc_ratio": -1.74, "high_price": 1062.11, "last_price": 1044.47, "low_price": 1039.04, "month": "08", "start_price": 1059.75, "total_price": 55355721, "volume": 60200, "volume_price": 857763, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.86, "per": 15.61}, {"date": "20110803", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.5, "fluc_ratio": -0.91, "high_price": 1035.35, "last_price": 1034.97, "low_price": 1013.32, "month": "08", "start_price": 1024.88, "total_price": 54852706, "volume": 54497, "volume_price": 767427, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.84, "per": 15.47}, {"date": "20110804", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.78, "fluc_ratio": -1.72, "high_price": 1052.14, "last_price": 1017.19, "low_price": 1016.95, "month": "08", "start_price": 1045.99, "total_price": 53910925, "volume": 65101, "volume_price": 895066, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.81, "per": 15.2}, {"date": "20110805", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -46.49, "fluc_ratio": -4.57, "high_price": 992.73, "last_price": 970.7, "low_price": 940.94, "month": "08", "start_price": 965.22, "total_price": 51446984, "volume": 76545, "volume_price": 971174, "year": "2011", "dividend_ratio": 0.99, "pbr": 1.73, "per": 14.5}, {"date": "20110808", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -58.06, "fluc_ratio": -5.98, "high_price": 970.16, "last_price": 912.64, "low_price": 864.64, "month": "08", "start_price": 958.14, "total_price": 48372815, "volume": 109810, "volume_price": 1229883, "year": "2011", "dividend_ratio": 1.06, "pbr": 1.63, "per": 13.65}, {"date": "20110809", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -56.87, "fluc_ratio": -6.23, "high_price": 884.22, "last_price": 855.77, "low_price": 797.81, "month": "08", "start_price": 884.22, "total_price": 45358025, "volume": 110263, "volume_price": 1070166, "year": "2011", "dividend_ratio": 1.13, "pbr": 1.53, "per": 12.79}, {"date": "20110810", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 32.64, "fluc_ratio": 3.81, "high_price": 907.02, "last_price": 888.41, "low_price": 882.71, "month": "08", "start_price": 904.85, "total_price": 47087800, "volume": 78331, "volume_price": 876968, "year": "2011", "dividend_ratio": 1.09, "pbr": 1.58, "per": 13.29}, {"date": "20110811", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 35.33, "fluc_ratio": 3.98, "high_price": 923.74, "last_price": 923.74, "low_price": 843.97, "month": "08", "start_price": 846.18, "total_price": 48963349, "volume": 73803, "volume_price": 879891, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.65, "per": 13.81}, {"date": "20110812", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.17, "fluc_ratio": 0.45, "high_price": 962.52, "last_price": 927.91, "low_price": 926.82, "month": "08", "start_price": 949.12, "total_price": 49184223, "volume": 86309, "volume_price": 1123241, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.65, "per": 13.86}, {"date": "20110816", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 41.47, "fluc_ratio": 4.47, "high_price": 969.38, "last_price": 969.38, "low_price": 957.46, "month": "08", "start_price": 963.08, "total_price": 51381346, "volume": 80458, "volume_price": 1105124, "year": "2011", "dividend_ratio": 1, "pbr": 1.73, "per": 14.47}, {"date": "20110817", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.01, "fluc_ratio": 2.06, "high_price": 991.14, "last_price": 989.39, "low_price": 968.38, "month": "08", "start_price": 969.26, "total_price": 52440100, "volume": 90770, "volume_price": 1193959, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.76, "per": 14.75}, {"date": "20110818", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.52, "fluc_ratio": 0.46, "high_price": 1008.57, "last_price": 993.91, "low_price": 971.86, "month": "08", "start_price": 999.23, "total_price": 52678596, "volume": 104784, "volume_price": 1487179, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.76, "per": 14.79}, {"date": "20110819", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -65.28, "fluc_ratio": -6.57, "high_price": 975.07, "last_price": 928.63, "low_price": 928.63, "month": "08", "start_price": 958.26, "total_price": 49219714, "volume": 97608, "volume_price": 1466768, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.64, "per": 13.78}, {"date": "20110822", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.27, "fluc_ratio": -2.61, "high_price": 944.24, "last_price": 904.36, "low_price": 893.7, "month": "08", "start_price": 939.06, "total_price": 47563758, "volume": 70489, "volume_price": 1007661, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.6, "per": 13.32}, {"date": "20110823", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 30.13, "fluc_ratio": 3.33, "high_price": 934.6, "last_price": 934.49, "low_price": 913.15, "month": "08", "start_price": 921.5, "total_price": 49148348, "volume": 76662, "volume_price": 1158033, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.65, "per": 13.76}, {"date": "20110824", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.83, "fluc_ratio": -1.37, "high_price": 949.99, "last_price": 921.66, "low_price": 921.64, "month": "08", "start_price": 948.61, "total_price": 48486724, "volume": 75891, "volume_price": 964238, "year": "2011", "dividend_ratio": 1.06, "pbr": 1.62, "per": 13.55}, {"date": "20110825", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.66, "fluc_ratio": -0.51, "high_price": 947.42, "last_price": 917, "low_price": 914.01, "month": "08", "start_price": 940.1, "total_price": 48241682, "volume": 59747, "volume_price": 805903, "year": "2011", "dividend_ratio": 1.07, "pbr": 1.62, "per": 13.52}, {"date": "20110826", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.24, "fluc_ratio": -0.03, "high_price": 922.41, "last_price": 916.76, "low_price": 908.33, "month": "08", "start_price": 914.25, "total_price": 48229533, "volume": 45889, "volume_price": 603534, "year": "2011", "dividend_ratio": 1.06, "pbr": 1.62, "per": 13.53}, {"date": "20110829", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.89, "fluc_ratio": 2.39, "high_price": 938.91, "last_price": 938.65, "low_price": 927.56, "month": "08", "start_price": 934.51, "total_price": 49380886, "volume": 52264, "volume_price": 677190, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.66, "per": 13.85}, {"date": "20110830", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.16, "fluc_ratio": 1.4, "high_price": 953.5, "last_price": 951.81, "low_price": 945.38, "month": "08", "start_price": 952.25, "total_price": 50073126, "volume": 58168, "volume_price": 830146, "year": "2011", "dividend_ratio": 1.03, "pbr": 1.68, "per": 14.03}, {"date": "20110831", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.09, "fluc_ratio": 1.06, "high_price": 961.9, "last_price": 961.9, "low_price": 949.96, "month": "08", "start_price": 959.11, "total_price": 50605497, "volume": 49898, "volume_price": 750195, "year": "2011", "dividend_ratio": 1.02, "pbr": 1.7, "per": 14.16}, {"date": "20110901", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.04, "fluc_ratio": -0.73, "high_price": 976.7, "last_price": 954.86, "low_price": 951.04, "month": "09", "start_price": 967.48, "total_price": 50235160, "volume": 68228, "volume_price": 906596, "year": "2011", "dividend_ratio": 1.02, "pbr": 1.69, "per": 14.07}, {"date": "20110902", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.42, "fluc_ratio": 1.09, "high_price": 965.33, "last_price": 965.28, "low_price": 952.37, "month": "09", "start_price": 957.76, "total_price": 50782866, "volume": 60696, "volume_price": 875143, "year": "2011", "dividend_ratio": 1.02, "pbr": 1.7, "per": 14.18}, {"date": "20110905", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -27.85, "fluc_ratio": -2.89, "high_price": 961.66, "last_price": 937.43, "low_price": 937.43, "month": "09", "start_price": 954.45, "total_price": 49318489, "volume": 46754, "volume_price": 695783, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.65, "per": 13.75}, {"date": "20110906", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.7, "fluc_ratio": -2.63, "high_price": 931.25, "last_price": 912.73, "low_price": 900.38, "month": "09", "start_price": 923.79, "total_price": 48020576, "volume": 72186, "volume_price": 1160683, "year": "2011", "dividend_ratio": 1.07, "pbr": 1.61, "per": 13.4}, {"date": "20110907", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 25.09, "fluc_ratio": 2.75, "high_price": 937.82, "last_price": 937.82, "low_price": 926.36, "month": "09", "start_price": 932.73, "total_price": 49101024, "volume": 51842, "volume_price": 707643, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.65, "per": 13.82}, {"date": "20110908", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.06, "fluc_ratio": -0.65, "high_price": 948.04, "last_price": 931.76, "low_price": 924.99, "month": "09", "start_price": 948.03, "total_price": 48737990, "volume": 61682, "volume_price": 909591, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.63, "per": 13.71}, {"date": "20110909", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.2, "fluc_ratio": -1.63, "high_price": 932.95, "last_price": 916.56, "low_price": 913.22, "month": "09", "start_price": 928.31, "total_price": 47943650, "volume": 48428, "volume_price": 620659, "year": "2011", "dividend_ratio": 1.07, "pbr": 1.61, "per": 13.49}, {"date": "20110914", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -38.76, "fluc_ratio": -4.23, "high_price": 918.05, "last_price": 877.8, "low_price": 877.73, "month": "09", "start_price": 918.01, "total_price": 45874720, "volume": 54730, "volume_price": 670799, "year": "2011", "dividend_ratio": 1.12, "pbr": 1.55, "per": 12.95}, {"date": "20110915", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.44, "fluc_ratio": 0.73, "high_price": 905.74, "last_price": 884.24, "low_price": 861.87, "month": "09", "start_price": 902.47, "total_price": 46212399, "volume": 60396, "volume_price": 779114, "year": "2011", "dividend_ratio": 1.11, "pbr": 1.56, "per": 13.02}, {"date": "20110916", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 27.03, "fluc_ratio": 3.06, "high_price": 911.27, "last_price": 911.27, "low_price": 895.47, "month": "09", "start_price": 902.11, "total_price": 47626736, "volume": 62960, "volume_price": 821131, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.6, "per": 13.43}, {"date": "20110919", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.59, "fluc_ratio": -1.82, "high_price": 917.75, "last_price": 894.68, "low_price": 894.68, "month": "09", "start_price": 905.65, "total_price": 46758370, "volume": 60531, "volume_price": 774369, "year": "2011", "dividend_ratio": 1.09, "pbr": 1.58, "per": 13.21}, {"date": "20110920", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.17, "fluc_ratio": 1.92, "high_price": 911.9, "last_price": 911.85, "low_price": 885.47, "month": "09", "start_price": 891.71, "total_price": 47657639, "volume": 72219, "volume_price": 913314, "year": "2011", "dividend_ratio": 1.07, "pbr": 1.61, "per": 13.46}, {"date": "20110921", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.98, "fluc_ratio": 1.64, "high_price": 931.87, "last_price": 926.83, "low_price": 914.84, "month": "09", "start_price": 917.88, "total_price": 48441389, "volume": 78995, "volume_price": 1082225, "year": "2011", "dividend_ratio": 1.06, "pbr": 1.64, "per": 13.7}, {"date": "20110922", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.84, "fluc_ratio": -1.71, "high_price": 923.18, "last_price": 910.99, "low_price": 905.58, "month": "09", "start_price": 908.32, "total_price": 47613666, "volume": 61065, "volume_price": 858900, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.61, "per": 13.44}, {"date": "20110923", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -44.66, "fluc_ratio": -4.9, "high_price": 882.47, "last_price": 866.33, "low_price": 866.25, "month": "09", "start_price": 877.95, "total_price": 45278499, "volume": 60010, "volume_price": 791688, "year": "2011", "dividend_ratio": 1.13, "pbr": 1.53, "per": 12.78}, {"date": "20110926", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -70.78, "fluc_ratio": -8.17, "high_price": 879.07, "last_price": 795.55, "low_price": 793.97, "month": "09", "start_price": 878.26, "total_price": 41576962, "volume": 79354, "volume_price": 901503, "year": "2011", "dividend_ratio": 1.23, "pbr": 1.4, "per": 11.75}, {"date": "20110927", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 48.24, "fluc_ratio": 6.06, "high_price": 843.94, "last_price": 843.79, "low_price": 821.75, "month": "09", "start_price": 823.23, "total_price": 44099735, "volume": 61998, "volume_price": 712039, "year": "2011", "dividend_ratio": 1.16, "pbr": 1.49, "per": 12.48}, {"date": "20110928", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.86, "fluc_ratio": 0.22, "high_price": 863.44, "last_price": 845.65, "low_price": 844.95, "month": "09", "start_price": 856.36, "total_price": 44196705, "volume": 63361, "volume_price": 873446, "year": "2011", "dividend_ratio": 1.15, "pbr": 1.5, "per": 12.53}, {"date": "20110929", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.96, "fluc_ratio": 2.12, "high_price": 863.61, "last_price": 863.61, "low_price": 838.25, "month": "09", "start_price": 840.74, "total_price": 45138860, "volume": 59656, "volume_price": 816661, "year": "2011", "dividend_ratio": 1.13, "pbr": 1.53, "per": 12.81}, {"date": "20110930", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.81, "fluc_ratio": 0.67, "high_price": 878.08, "last_price": 869.42, "low_price": 863.51, "month": "09", "start_price": 868.16, "total_price": 45482818, "volume": 54158, "volume_price": 687333, "year": "2011", "dividend_ratio": 1.12, "pbr": 1.54, "per": 12.89}, {"date": "20111004", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.87, "fluc_ratio": -2.86, "high_price": 844.55, "last_price": 844.55, "low_price": 817.68, "month": "10", "start_price": 829.16, "total_price": 44181805, "volume": 47559, "volume_price": 697206, "year": "2011", "dividend_ratio": 1.16, "pbr": 1.5, "per": 12.55}, {"date": "20111005", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -32.15, "fluc_ratio": -3.81, "high_price": 854.56, "last_price": 812.4, "low_price": 812.37, "month": "10", "start_price": 854.04, "total_price": 42500198, "volume": 58877, "volume_price": 759977, "year": "2011", "dividend_ratio": 1.2, "pbr": 1.45, "per": 12.1}, {"date": "20111006", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.24, "fluc_ratio": 2.74, "high_price": 846.05, "last_price": 834.64, "low_price": 828.58, "month": "10", "start_price": 838.88, "total_price": 43663495, "volume": 60533, "volume_price": 823458, "year": "2011", "dividend_ratio": 1.16, "pbr": 1.49, "per": 12.45}, {"date": "20111007", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.49, "fluc_ratio": 2.45, "high_price": 856.37, "last_price": 855.13, "low_price": 850.28, "month": "10", "start_price": 852, "total_price": 44735173, "volume": 53054, "volume_price": 841026, "year": "2011", "dividend_ratio": 1.14, "pbr": 1.52, "per": 12.71}, {"date": "20111010", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.61, "fluc_ratio": 2.29, "high_price": 875.21, "last_price": 874.74, "low_price": 860.33, "month": "10", "start_price": 860.33, "total_price": 45761003, "volume": 54684, "volume_price": 829182, "year": "2011", "dividend_ratio": 1.11, "pbr": 1.55, "per": 13.02}, {"date": "20111011", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.55, "fluc_ratio": 0.86, "high_price": 893.86, "last_price": 882.29, "low_price": 881.01, "month": "10", "start_price": 893.33, "total_price": 46156327, "volume": 70111, "volume_price": 956182, "year": "2011", "dividend_ratio": 1.1, "pbr": 1.57, "per": 13.13}, {"date": "20111012", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.27, "fluc_ratio": 2.3, "high_price": 902.58, "last_price": 902.56, "low_price": 883.01, "month": "10", "start_price": 885.76, "total_price": 47216165, "volume": 82744, "volume_price": 1283521, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.6, "per": 13.42}, {"date": "20111013", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.88, "fluc_ratio": 0.87, "high_price": 922.16, "last_price": 910.44, "low_price": 910.28, "month": "10", "start_price": 914.81, "total_price": 47630248, "volume": 76577, "volume_price": 1178427, "year": "2011", "dividend_ratio": 1.07, "pbr": 1.62, "per": 13.54}, {"date": "20111014", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.25, "fluc_ratio": -0.36, "high_price": 909.23, "last_price": 907.19, "low_price": 888.85, "month": "10", "start_price": 909.23, "total_price": 47460344, "volume": 76766, "volume_price": 1642713, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.61, "per": 13.48}, {"date": "20111017", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.34, "fluc_ratio": 2.24, "high_price": 928.04, "last_price": 927.53, "low_price": 917.64, "month": "10", "start_price": 921.29, "total_price": 48524649, "volume": 78373, "volume_price": 1373115, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.65, "per": 13.8}, {"date": "20111018", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.61, "fluc_ratio": -0.5, "high_price": 927.52, "last_price": 922.92, "low_price": 904.65, "month": "10", "start_price": 908.07, "total_price": 48283272, "volume": 80991, "volume_price": 1388118, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.64, "per": 13.76}, {"date": "20111019", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.03, "fluc_ratio": 1.52, "high_price": 938.82, "last_price": 936.95, "low_price": 931.87, "month": "10", "start_price": 935.44, "total_price": 49018474, "volume": 83731, "volume_price": 1533203, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.67, "per": 13.96}, {"date": "20111020", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -37.53, "fluc_ratio": -4.01, "high_price": 945.75, "last_price": 899.42, "low_price": 899.34, "month": "10", "start_price": 941.15, "total_price": 47055272, "volume": 81149, "volume_price": 1448684, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.6, "per": 13.41}, {"date": "20111021", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.78, "fluc_ratio": 2.31, "high_price": 920.68, "last_price": 920.2, "low_price": 900.99, "month": "10", "start_price": 920.14, "total_price": 48142413, "volume": 71888, "volume_price": 1507743, "year": "2011", "dividend_ratio": 1.06, "pbr": 1.64, "per": 13.73}, {"date": "20111024", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 25.56, "fluc_ratio": 2.78, "high_price": 945.82, "last_price": 945.76, "low_price": 934.26, "month": "10", "start_price": 938.34, "total_price": 49479860, "volume": 87121, "volume_price": 1528007, "year": "2011", "dividend_ratio": 1.03, "pbr": 1.68, "per": 14.04}, {"date": "20111025", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.44, "fluc_ratio": -0.36, "high_price": 955.91, "last_price": 942.32, "low_price": 941.12, "month": "10", "start_price": 953.1, "total_price": 49299607, "volume": 73310, "volume_price": 1302647, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.67, "per": 13.97}, {"date": "20111026", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.27, "fluc_ratio": 1.09, "high_price": 952.59, "last_price": 952.59, "low_price": 933.63, "month": "10", "start_price": 933.78, "total_price": 49646277, "volume": 72607, "volume_price": 1444242, "year": "2011", "dividend_ratio": 1.03, "pbr": 1.69, "per": 14.12}, {"date": "20111027", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.47, "fluc_ratio": -0.36, "high_price": 963.49, "last_price": 949.12, "low_price": 948.03, "month": "10", "start_price": 961.93, "total_price": 49467956, "volume": 81223, "volume_price": 1269719, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.69, "per": 14.08}, {"date": "20111028", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.12, "fluc_ratio": -1.38, "high_price": 964.87, "last_price": 936, "low_price": 927.54, "month": "10", "start_price": 964.87, "total_price": 48777301, "volume": 87381, "volume_price": 1301099, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.66, "per": 13.89}, {"date": "20111031", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.13, "fluc_ratio": -0.33, "high_price": 940.54, "last_price": 932.87, "low_price": 927.8, "month": "10", "start_price": 937.7, "total_price": 48619275, "volume": 63005, "volume_price": 931140, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.66, "per": 13.84}, {"date": "20111101", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.75, "fluc_ratio": -0.08, "high_price": 936.43, "last_price": 932.12, "low_price": 925.33, "month": "11", "start_price": 925.33, "total_price": 48139149, "volume": 62618, "volume_price": 821111, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.65, "per": 13.79}, {"date": "20111102", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.64, "fluc_ratio": 0.71, "high_price": 938.76, "last_price": 938.76, "low_price": 902.47, "month": "11", "start_price": 907.89, "total_price": 48479558, "volume": 57710, "volume_price": 825058, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.66, "per": 13.88}, {"date": "20111103", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.74, "fluc_ratio": -1.14, "high_price": 948.05, "last_price": 928.02, "low_price": 928.02, "month": "11", "start_price": 945.6, "total_price": 47925520, "volume": 66524, "volume_price": 910017, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.64, "per": 13.73}, {"date": "20111104", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 28.74, "fluc_ratio": 3.1, "high_price": 956.77, "last_price": 956.76, "low_price": 945.85, "month": "11", "start_price": 947.67, "total_price": 49412719, "volume": 77962, "volume_price": 964559, "year": "2011", "dividend_ratio": 1.02, "pbr": 1.69, "per": 14.16}, {"date": "20111107", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14, "fluc_ratio": 1.46, "high_price": 974.98, "last_price": 970.76, "low_price": 961.35, "month": "11", "start_price": 963.91, "total_price": 50146407, "volume": 78794, "volume_price": 1069811, "year": "2011", "dividend_ratio": 1, "pbr": 1.72, "per": 14.37}, {"date": "20111108", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.18, "fluc_ratio": -0.64, "high_price": 981.41, "last_price": 964.58, "low_price": 964.58, "month": "11", "start_price": 980.45, "total_price": 49829892, "volume": 94067, "volume_price": 1221263, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.71, "per": 14.28}, {"date": "20111109", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.66, "fluc_ratio": 0.17, "high_price": 978.48, "last_price": 966.24, "low_price": 958.08, "month": "11", "start_price": 976.61, "total_price": 49917987, "volume": 76177, "volume_price": 1291812, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.71, "per": 14.31}, {"date": "20111110", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -45.21, "fluc_ratio": -4.68, "high_price": 937.47, "last_price": 921.03, "low_price": 916.5, "month": "11", "start_price": 936.75, "total_price": 47587450, "volume": 92076, "volume_price": 1226962, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.63, "per": 13.67}, {"date": "20111111", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.05, "fluc_ratio": 2.39, "high_price": 944.05, "last_price": 943.08, "low_price": 920.05, "month": "11", "start_price": 941.16, "total_price": 48726914, "volume": 92228, "volume_price": 1335809, "year": "2011", "dividend_ratio": 1.03, "pbr": 1.67, "per": 13.99}, {"date": "20111114", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.9, "fluc_ratio": 1.9, "high_price": 968.28, "last_price": 960.98, "low_price": 958.95, "month": "11", "start_price": 959.39, "total_price": 49658725, "volume": 86520, "volume_price": 1200357, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.7, "per": 14.27}, {"date": "20111115", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.7, "fluc_ratio": -0.39, "high_price": 966.82, "last_price": 957.28, "low_price": 953.62, "month": "11", "start_price": 961.95, "total_price": 49483900, "volume": 73200, "volume_price": 1081583, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.7, "per": 14.22}, {"date": "20111116", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.26, "fluc_ratio": -1.91, "high_price": 969.11, "last_price": 939.02, "low_price": 939.02, "month": "11", "start_price": 968.89, "total_price": 48543255, "volume": 84739, "volume_price": 1422409, "year": "2011", "dividend_ratio": 1.03, "pbr": 1.67, "per": 13.96}, {"date": "20111117", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.06, "fluc_ratio": 1.71, "high_price": 955.08, "last_price": 955.08, "low_price": 934.99, "month": "11", "start_price": 946.31, "total_price": 49371055, "volume": 70472, "volume_price": 1021274, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.7, "per": 14.2}, {"date": "20111118", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.35, "fluc_ratio": -0.87, "high_price": 948.96, "last_price": 946.73, "low_price": 938.91, "month": "11", "start_price": 938.96, "total_price": 48932466, "volume": 67687, "volume_price": 1023904, "year": "2011", "dividend_ratio": 1.02, "pbr": 1.68, "per": 14.08}, {"date": "20111121", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.39, "fluc_ratio": -0.25, "high_price": 949.96, "last_price": 944.34, "low_price": 940.74, "month": "11", "start_price": 948.2, "total_price": 48808126, "volume": 68557, "volume_price": 943392, "year": "2011", "dividend_ratio": 1.02, "pbr": 1.68, "per": 14.04}, {"date": "20111122", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.64, "fluc_ratio": 1.97, "high_price": 962.98, "last_price": 962.98, "low_price": 933.61, "month": "11", "start_price": 934.3, "total_price": 49772530, "volume": 77542, "volume_price": 1168835, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.71, "per": 14.31}, {"date": "20111123", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -31.44, "fluc_ratio": -3.26, "high_price": 964.62, "last_price": 931.54, "low_price": 929.3, "month": "11", "start_price": 964.62, "total_price": 48139989, "volume": 93653, "volume_price": 1347600, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.65, "per": 13.86}, {"date": "20111124", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.27, "fluc_ratio": -0.67, "high_price": 934.3, "last_price": 925.27, "low_price": 919.61, "month": "11", "start_price": 928.26, "total_price": 47993203, "volume": 77285, "volume_price": 1029649, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.64, "per": 13.76}, {"date": "20111125", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.68, "fluc_ratio": -2.02, "high_price": 927.9, "last_price": 906.59, "low_price": 898.87, "month": "11", "start_price": 923.03, "total_price": 47024292, "volume": 74464, "volume_price": 1024885, "year": "2011", "dividend_ratio": 1.07, "pbr": 1.61, "per": 13.49}, {"date": "20111128", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.42, "fluc_ratio": 1.7, "high_price": 922.87, "last_price": 922.01, "low_price": 913.29, "month": "11", "start_price": 918.5, "total_price": 47825356, "volume": 60136, "volume_price": 873326, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.64, "per": 13.73}, {"date": "20111129", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.49, "fluc_ratio": 1.25, "high_price": 934.87, "last_price": 933.5, "low_price": 926.8, "month": "11", "start_price": 932.42, "total_price": 48421892, "volume": 74071, "volume_price": 827015, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.66, "per": 13.89}, {"date": "20111130", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.46, "fluc_ratio": -0.05, "high_price": 939.13, "last_price": 933.04, "low_price": 928.66, "month": "11", "start_price": 933.57, "total_price": 48397874, "volume": 69452, "volume_price": 974133, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.66, "per": 13.89}, {"date": "20111201", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.72, "fluc_ratio": 0.4, "high_price": 958.95, "last_price": 936.76, "low_price": 936.76, "month": "12", "start_price": 957.46, "total_price": 48590724, "volume": 82407, "volume_price": 1444140, "year": "2011", "dividend_ratio": 1.03, "pbr": 1.66, "per": 13.94}, {"date": "20111202", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.57, "fluc_ratio": 0.38, "high_price": 941.67, "last_price": 940.33, "low_price": 935.67, "month": "12", "start_price": 939.49, "total_price": 48775850, "volume": 71611, "volume_price": 1461494, "year": "2011", "dividend_ratio": 1.03, "pbr": 1.67, "per": 14}, {"date": "20111205", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.69, "fluc_ratio": 1.67, "high_price": 956.23, "last_price": 956.02, "low_price": 942.51, "month": "12", "start_price": 946.94, "total_price": 49589671, "volume": 64791, "volume_price": 1081701, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.7, "per": 14.22}, {"date": "20111206", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.28, "fluc_ratio": -0.76, "high_price": 961.56, "last_price": 948.74, "low_price": 947.1, "month": "12", "start_price": 960.07, "total_price": 49211632, "volume": 90993, "volume_price": 1713578, "year": "2011", "dividend_ratio": 1.02, "pbr": 1.69, "per": 14.11}, {"date": "20111207", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.94, "fluc_ratio": 0.52, "high_price": 958.43, "last_price": 953.68, "low_price": 951.47, "month": "12", "start_price": 955.43, "total_price": 49468262, "volume": 82999, "volume_price": 1615522, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.7, "per": 14.2}, {"date": "20111208", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.76, "fluc_ratio": 0.6, "high_price": 962, "last_price": 959.44, "low_price": 949.3, "month": "12", "start_price": 957.17, "total_price": 49582358, "volume": 91640, "volume_price": 1553313, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.7, "per": 14.26}, {"date": "20111209", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.21, "fluc_ratio": -0.44, "high_price": 961.3, "last_price": 955.23, "low_price": 946.58, "month": "12", "start_price": 950.46, "total_price": 49999239, "volume": 79129, "volume_price": 1388291, "year": "2011", "dividend_ratio": 1, "pbr": 1.71, "per": 14.05}, {"date": "20111212", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.32, "fluc_ratio": 1.39, "high_price": 970.8, "last_price": 968.55, "low_price": 962.85, "month": "12", "start_price": 969.16, "total_price": 50696465, "volume": 63044, "volume_price": 1248805, "year": "2011", "dividend_ratio": 0.99, "pbr": 1.73, "per": 14.22}, {"date": "20111213", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.35, "fluc_ratio": -1.28, "high_price": 966.21, "last_price": 956.2, "low_price": 953.19, "month": "12", "start_price": 962.37, "total_price": 50053810, "volume": 99113, "volume_price": 1684189, "year": "2011", "dividend_ratio": 1, "pbr": 1.71, "per": 14.05}, {"date": "20111214", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.11, "fluc_ratio": -0.43, "high_price": 962.99, "last_price": 952.09, "low_price": 948.99, "month": "12", "start_price": 957.91, "total_price": 49840335, "volume": 92694, "volume_price": 1378508, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.7, "per": 13.99}, {"date": "20111215", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -21.16, "fluc_ratio": -2.22, "high_price": 949.47, "last_price": 930.93, "low_price": 930.93, "month": "12", "start_price": 944.13, "total_price": 48732489, "volume": 101975, "volume_price": 1640453, "year": "2011", "dividend_ratio": 1.03, "pbr": 1.66, "per": 13.68}, {"date": "20111216", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.02, "fluc_ratio": 1.51, "high_price": 946.14, "last_price": 944.95, "low_price": 938.7, "month": "12", "start_price": 942.61, "total_price": 49466208, "volume": 73678, "volume_price": 1326754, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.68, "per": 13.87}, {"date": "20111219", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -48.96, "fluc_ratio": -5.18, "high_price": 945.94, "last_price": 895.99, "low_price": 863.48, "month": "12", "start_price": 945.94, "total_price": 46903802, "volume": 112825, "volume_price": 1532379, "year": "2011", "dividend_ratio": 1.07, "pbr": 1.6, "per": 13.15}, {"date": "20111220", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.23, "fluc_ratio": 1.7, "high_price": 916.12, "last_price": 911.22, "low_price": 900.77, "month": "12", "start_price": 903.58, "total_price": 47709996, "volume": 67142, "volume_price": 1099616, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.62, "per": 13.37}, {"date": "20111221", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.7, "fluc_ratio": 2.16, "high_price": 934.61, "last_price": 930.92, "low_price": 929.68, "month": "12", "start_price": 931.32, "total_price": 48741315, "volume": 87058, "volume_price": 1178495, "year": "2011", "dividend_ratio": 1.03, "pbr": 1.66, "per": 13.66}, {"date": "20111222", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.45, "fluc_ratio": -0.05, "high_price": 938.32, "last_price": 930.47, "low_price": 929.19, "month": "12", "start_price": 934.11, "total_price": 48718742, "volume": 64441, "volume_price": 932165, "year": "2011", "dividend_ratio": 1.03, "pbr": 1.66, "per": 13.67}, {"date": "20111223", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.21, "fluc_ratio": -0.13, "high_price": 939.47, "last_price": 929.26, "low_price": 928.39, "month": "12", "start_price": 938.49, "total_price": 48655559, "volume": 69887, "volume_price": 875017, "year": "2011", "dividend_ratio": 1.03, "pbr": 1.66, "per": 13.65}, {"date": "20111226", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.43, "fluc_ratio": -0.26, "high_price": 937.41, "last_price": 926.83, "low_price": 923.34, "month": "12", "start_price": 936.74, "total_price": 48528266, "volume": 44698, "volume_price": 599584, "year": "2011", "dividend_ratio": 1.03, "pbr": 1.65, "per": 13.61}, {"date": "20111227", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.16, "fluc_ratio": -1.96, "high_price": 928.15, "last_price": 908.67, "low_price": 899.99, "month": "12", "start_price": 927.43, "total_price": 47577339, "volume": 61180, "volume_price": 865272, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.62, "per": 13.35}, {"date": "20111228", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.55, "fluc_ratio": 0.17, "high_price": 912.69, "last_price": 910.22, "low_price": 906.77, "month": "12", "start_price": 910.36, "total_price": 47612866, "volume": 40906, "volume_price": 528559, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.62, "per": 13.37}, {"date": "20111229", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.02, "fluc_ratio": 1.21, "high_price": 923.29, "last_price": 921.24, "low_price": 908.6, "month": "12", "start_price": 908.6, "total_price": 48216761, "volume": 46773, "volume_price": 890365, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.64, "per": 13.54}, {"date": "20120102", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.96, "fluc_ratio": 1.41, "high_price": 934.41, "last_price": 934.2, "low_price": 925.77, "month": "01", "start_price": 929.82, "total_price": 48892105, "volume": 59026, "volume_price": 1067692, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.67, "per": 13.73}, {"date": "20120103", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.34, "fluc_ratio": 1.32, "high_price": 946.99, "last_price": 946.54, "low_price": 939.38, "month": "01", "start_price": 940.69, "total_price": 49537822, "volume": 95920, "volume_price": 1773529, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.69, "per": 13.92}, {"date": "20120104", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.56, "fluc_ratio": 0.16, "high_price": 955.29, "last_price": 948.1, "low_price": 948.03, "month": "01", "start_price": 952.54, "total_price": 49619953, "volume": 89950, "volume_price": 1283567, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.69, "per": 13.93}, {"date": "20120105", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.69, "fluc_ratio": 0.71, "high_price": 961.58, "last_price": 954.79, "low_price": 953.33, "month": "01", "start_price": 955.56, "total_price": 49970991, "volume": 93650, "volume_price": 1222562, "year": "2012", "dividend_ratio": 1, "pbr": 1.7, "per": 14.01}, {"date": "20120106", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.76, "fluc_ratio": -0.81, "high_price": 959.32, "last_price": 947.03, "low_price": 940.49, "month": "01", "start_price": 959.32, "total_price": 49585250, "volume": 75390, "volume_price": 957592, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.69, "per": 13.89}, {"date": "20120109", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.04, "fluc_ratio": 0.64, "high_price": 953.61, "last_price": 953.07, "low_price": 938.8, "month": "01", "start_price": 948.56, "total_price": 49902720, "volume": 84687, "volume_price": 1163383, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.7, "per": 13.98}, {"date": "20120110", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.9, "fluc_ratio": 0.83, "high_price": 963.86, "last_price": 960.97, "low_price": 959.78, "month": "01", "start_price": 960.65, "total_price": 50316542, "volume": 70234, "volume_price": 826915, "year": "2012", "dividend_ratio": 1, "pbr": 1.71, "per": 14.1}, {"date": "20120111", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.99, "fluc_ratio": -1.46, "high_price": 965.31, "last_price": 946.98, "low_price": 946.28, "month": "01", "start_price": 965.31, "total_price": 49583959, "volume": 78855, "volume_price": 1088364, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.69, "per": 13.9}, {"date": "20120112", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.13, "fluc_ratio": 0.54, "high_price": 953.88, "last_price": 952.11, "low_price": 945.38, "month": "01", "start_price": 952.61, "total_price": 49853033, "volume": 66149, "volume_price": 846819, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.7, "per": 13.97}, {"date": "20120113", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.92, "fluc_ratio": 0.41, "high_price": 959.3, "last_price": 956.03, "low_price": 952.45, "month": "01", "start_price": 955.96, "total_price": 50058277, "volume": 56130, "volume_price": 723295, "year": "2012", "dividend_ratio": 1, "pbr": 1.71, "per": 14.04}, {"date": "20120116", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.68, "fluc_ratio": -0.49, "high_price": 954.49, "last_price": 951.35, "low_price": 947.25, "month": "01", "start_price": 949.43, "total_price": 49813741, "volume": 46579, "volume_price": 607712, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.7, "per": 13.97}, {"date": "20120117", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.45, "fluc_ratio": -0.05, "high_price": 959.94, "last_price": 950.9, "low_price": 950.59, "month": "01", "start_price": 959.45, "total_price": 49790187, "volume": 71928, "volume_price": 829916, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.7, "per": 13.97}, {"date": "20120118", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.88, "fluc_ratio": -0.93, "high_price": 957.95, "last_price": 942.02, "low_price": 942.02, "month": "01", "start_price": 957.77, "total_price": 49325530, "volume": 66724, "volume_price": 808275, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.68, "per": 13.84}, {"date": "20120119", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.85, "fluc_ratio": 1.05, "high_price": 954.38, "last_price": 951.87, "low_price": 948.01, "month": "01", "start_price": 948.93, "total_price": 49840264, "volume": 60807, "volume_price": 852621, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.7, "per": 13.99}, {"date": "20120120", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.65, "fluc_ratio": -0.07, "high_price": 957.5, "last_price": 951.22, "low_price": 947.42, "month": "01", "start_price": 955.36, "total_price": 49818511, "volume": 56762, "volume_price": 911675, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.7, "per": 13.97}, {"date": "20120125", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.45, "fluc_ratio": -0.05, "high_price": 955.91, "last_price": 950.77, "low_price": 947.27, "month": "01", "start_price": 951.41, "total_price": 49794584, "volume": 55512, "volume_price": 978460, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.7, "per": 13.97}, {"date": "20120126", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.83, "fluc_ratio": 0.93, "high_price": 962.55, "last_price": 959.6, "low_price": 957.37, "month": "01", "start_price": 957.99, "total_price": 50263679, "volume": 51886, "volume_price": 757386, "year": "2012", "dividend_ratio": 1, "pbr": 1.71, "per": 14.1}, {"date": "20120127", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.84, "fluc_ratio": -0.09, "high_price": 963.37, "last_price": 958.76, "low_price": 957.91, "month": "01", "start_price": 962.38, "total_price": 50221384, "volume": 47212, "volume_price": 701451, "year": "2012", "dividend_ratio": 1, "pbr": 1.71, "per": 14.09}, {"date": "20120130", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.76, "fluc_ratio": -0.91, "high_price": 961.89, "last_price": 950, "low_price": 950, "month": "01", "start_price": 960.05, "total_price": 49762157, "volume": 47259, "volume_price": 676813, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.7, "per": 13.96}, {"date": "20120131", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.51, "fluc_ratio": 0.58, "high_price": 957.74, "last_price": 955.51, "low_price": 951.42, "month": "01", "start_price": 953.08, "total_price": 50051213, "volume": 55996, "volume_price": 744759, "year": "2012", "dividend_ratio": 1, "pbr": 1.71, "per": 14.04}, {"date": "20120201", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.22, "fluc_ratio": 0.96, "high_price": 964.73, "last_price": 964.73, "low_price": 957.48, "month": "02", "start_price": 959.13, "total_price": 50533676, "volume": 67397, "volume_price": 788177, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.72, "per": 14.16}, {"date": "20120202", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.19, "fluc_ratio": 0.64, "high_price": 976.73, "last_price": 970.92, "low_price": 969.08, "month": "02", "start_price": 976.17, "total_price": 50836054, "volume": 78163, "volume_price": 1029596, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.73, "per": 14.28}, {"date": "20120203", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.94, "fluc_ratio": -0.3, "high_price": 975.84, "last_price": 967.98, "low_price": 965.07, "month": "02", "start_price": 975.84, "total_price": 50680434, "volume": 72648, "volume_price": 960436, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.73, "per": 14.24}, {"date": "20120206", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.29, "fluc_ratio": -1.37, "high_price": 977.12, "last_price": 954.69, "low_price": 954.69, "month": "02", "start_price": 977.12, "total_price": 49982238, "volume": 91390, "volume_price": 1264078, "year": "2012", "dividend_ratio": 1, "pbr": 1.71, "per": 14.04}, {"date": "20120207", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.32, "fluc_ratio": 0.24, "high_price": 962.29, "last_price": 957.01, "low_price": 953.39, "month": "02", "start_price": 958.62, "total_price": 50105225, "volume": 71388, "volume_price": 1138538, "year": "2012", "dividend_ratio": 1, "pbr": 1.71, "per": 14.08}, {"date": "20120208", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.85, "fluc_ratio": 0.3, "high_price": 961.95, "last_price": 959.86, "low_price": 955.73, "month": "02", "start_price": 958.86, "total_price": 50254256, "volume": 112721, "volume_price": 1202414, "year": "2012", "dividend_ratio": 1, "pbr": 1.72, "per": 14.12}, {"date": "20120209", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.08, "fluc_ratio": 0.63, "high_price": 966.39, "last_price": 965.94, "low_price": 957.66, "month": "02", "start_price": 962.46, "total_price": 50573140, "volume": 116002, "volume_price": 1126265, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.73, "per": 14.21}, {"date": "20120210", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.44, "fluc_ratio": 1.08, "high_price": 977.86, "last_price": 976.38, "low_price": 965.91, "month": "02", "start_price": 971.74, "total_price": 51120555, "volume": 91792, "volume_price": 1078206, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.75, "per": 14.37}, {"date": "20120213", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.51, "fluc_ratio": 0.46, "high_price": 982.36, "last_price": 980.89, "low_price": 973.16, "month": "02", "start_price": 980.78, "total_price": 51358555, "volume": 156917, "volume_price": 933639, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.75, "per": 14.45}, {"date": "20120214", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.64, "fluc_ratio": 0.07, "high_price": 986.75, "last_price": 981.53, "low_price": 981.41, "month": "02", "start_price": 985.33, "total_price": 51394110, "volume": 95117, "volume_price": 832934, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.76, "per": 14.46}, {"date": "20120215", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.78, "fluc_ratio": 0.49, "high_price": 986.78, "last_price": 986.31, "low_price": 981.8, "month": "02", "start_price": 986.67, "total_price": 51639829, "volume": 153319, "volume_price": 1205392, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.76, "per": 14.53}, {"date": "20120216", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.43, "fluc_ratio": -0.55, "high_price": 990.11, "last_price": 980.88, "low_price": 980.28, "month": "02", "start_price": 985.41, "total_price": 51352761, "volume": 92046, "volume_price": 955580, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.75, "per": 14.44}, {"date": "20120217", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.97, "fluc_ratio": 0.91, "high_price": 993.44, "last_price": 989.85, "low_price": 989.33, "month": "02", "start_price": 991.79, "total_price": 51762400, "volume": 105658, "volume_price": 960911, "year": "2012", "dividend_ratio": 0.96, "pbr": 1.77, "per": 14.57}, {"date": "20120220", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.87, "fluc_ratio": -0.39, "high_price": 994.12, "last_price": 985.98, "low_price": 984.6, "month": "02", "start_price": 994.12, "total_price": 51560995, "volume": 100671, "volume_price": 805522, "year": "2012", "dividend_ratio": 0.96, "pbr": 1.76, "per": 14.53}, {"date": "20120221", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.7, "fluc_ratio": 0.58, "high_price": 991.96, "last_price": 991.68, "low_price": 985.17, "month": "02", "start_price": 989.16, "total_price": 51864572, "volume": 87359, "volume_price": 942823, "year": "2012", "dividend_ratio": 0.96, "pbr": 1.77, "per": 14.6}, {"date": "20120222", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.06, "fluc_ratio": 0.21, "high_price": 995.92, "last_price": 993.74, "low_price": 991.75, "month": "02", "start_price": 994.98, "total_price": 51974266, "volume": 80925, "volume_price": 762436, "year": "2012", "dividend_ratio": 0.95, "pbr": 1.78, "per": 14.63}, {"date": "20120223", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.61, "fluc_ratio": -0.77, "high_price": 991.11, "last_price": 986.13, "low_price": 986.13, "month": "02", "start_price": 991.02, "total_price": 51589730, "volume": 69046, "volume_price": 679591, "year": "2012", "dividend_ratio": 0.96, "pbr": 1.76, "per": 14.52}, {"date": "20120224", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.71, "fluc_ratio": 0.48, "high_price": 992.14, "last_price": 990.84, "low_price": 984.44, "month": "02", "start_price": 991.5, "total_price": 51837444, "volume": 67961, "volume_price": 711550, "year": "2012", "dividend_ratio": 0.96, "pbr": 1.77, "per": 14.59}, {"date": "20120227", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.8, "fluc_ratio": -1.09, "high_price": 992.54, "last_price": 980.04, "low_price": 980.04, "month": "02", "start_price": 992.5, "total_price": 51274276, "volume": 68548, "volume_price": 592398, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.75, "per": 14.44}, {"date": "20120228", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.49, "fluc_ratio": 0.36, "high_price": 987.3, "last_price": 983.53, "low_price": 980.59, "month": "02", "start_price": 986.35, "total_price": 51458550, "volume": 64142, "volume_price": 608261, "year": "2012", "dividend_ratio": 0.96, "pbr": 1.76, "per": 14.49}, {"date": "20120229", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.22, "fluc_ratio": 0.33, "high_price": 991.61, "last_price": 986.75, "low_price": 986.15, "month": "02", "start_price": 989.66, "total_price": 51626875, "volume": 73633, "volume_price": 703427, "year": "2012", "dividend_ratio": 0.96, "pbr": 1.77, "per": 14.54}, {"date": "20120302", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.24, "fluc_ratio": -0.13, "high_price": 992.23, "last_price": 985.51, "low_price": 983.91, "month": "03", "start_price": 991.24, "total_price": 51561631, "volume": 53052, "volume_price": 525629, "year": "2012", "dividend_ratio": 0.96, "pbr": 1.76, "per": 14.52}, {"date": "20120305", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.47, "fluc_ratio": -0.86, "high_price": 989.99, "last_price": 977.04, "low_price": 976.11, "month": "03", "start_price": 989.72, "total_price": 51124087, "volume": 64360, "volume_price": 552075, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.75, "per": 14.39}, {"date": "20120306", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.29, "fluc_ratio": -0.85, "high_price": 981.06, "last_price": 968.75, "low_price": 961.07, "month": "03", "start_price": 979, "total_price": 50684518, "volume": 68726, "volume_price": 631580, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.73, "per": 14.26}, {"date": "20120307", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.03, "fluc_ratio": -0.21, "high_price": 967.84, "last_price": 966.72, "low_price": 953.59, "month": "03", "start_price": 954.46, "total_price": 50575754, "volume": 55566, "volume_price": 508367, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.73, "per": 14.24}, {"date": "20120308", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.52, "fluc_ratio": 0.78, "high_price": 974.64, "last_price": 974.24, "low_price": 970.81, "month": "03", "start_price": 973.05, "total_price": 50972752, "volume": 57878, "volume_price": 535676, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.74, "per": 14.35}, {"date": "20120309", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.47, "fluc_ratio": 0.77, "high_price": 981.71, "last_price": 981.71, "low_price": 976.9, "month": "03", "start_price": 980.71, "total_price": 51365377, "volume": 55871, "volume_price": 492477, "year": "2012", "dividend_ratio": 0.96, "pbr": 1.76, "per": 14.46}, {"date": "20120312", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.27, "fluc_ratio": -0.54, "high_price": 983.02, "last_price": 976.44, "low_price": 975.6, "month": "03", "start_price": 982.92, "total_price": 51089411, "volume": 59009, "volume_price": 565633, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.75, "per": 14.38}, {"date": "20120313", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.97, "fluc_ratio": 0.51, "high_price": 984.22, "last_price": 981.41, "low_price": 980.31, "month": "03", "start_price": 982.92, "total_price": 51349141, "volume": 56015, "volume_price": 596223, "year": "2012", "dividend_ratio": 0.96, "pbr": 1.76, "per": 14.46}, {"date": "20120314", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.07, "fluc_ratio": 0.11, "high_price": 990.96, "last_price": 982.48, "low_price": 982.48, "month": "03", "start_price": 990.75, "total_price": 51413143, "volume": 63217, "volume_price": 639049, "year": "2012", "dividend_ratio": 0.96, "pbr": 1.76, "per": 14.47}, {"date": "20120315", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.9, "fluc_ratio": 0.09, "high_price": 988.11, "last_price": 983.38, "low_price": 980.68, "month": "03", "start_price": 985.06, "total_price": 51490845, "volume": 75462, "volume_price": 734187, "year": "2012", "dividend_ratio": 0.96, "pbr": 1.76, "per": 14.48}, {"date": "20120316", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.51, "fluc_ratio": -0.05, "high_price": 987.01, "last_price": 982.87, "low_price": 980.93, "month": "03", "start_price": 986.16, "total_price": 51379103, "volume": 57781, "volume_price": 628443, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.76, "per": 14.48}, {"date": "20120319", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.99, "fluc_ratio": -0.1, "high_price": 987.29, "last_price": 981.88, "low_price": 980.37, "month": "03", "start_price": 985.17, "total_price": 51326321, "volume": 61514, "volume_price": 543372, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.76, "per": 14.46}, {"date": "20120320", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.43, "fluc_ratio": -0.96, "high_price": 985.56, "last_price": 972.45, "low_price": 972.45, "month": "03", "start_price": 984.07, "total_price": 50834312, "volume": 67311, "volume_price": 572232, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.74, "per": 14.32}, {"date": "20120321", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.8, "fluc_ratio": -0.08, "high_price": 976.67, "last_price": 971.65, "low_price": 969.14, "month": "03", "start_price": 973.21, "total_price": 50791746, "volume": 112712, "volume_price": 693116, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.74, "per": 14.32}, {"date": "20120322", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.62, "fluc_ratio": -1.2, "high_price": 973.42, "last_price": 960.03, "low_price": 960.03, "month": "03", "start_price": 973.42, "total_price": 50185238, "volume": 97328, "volume_price": 663045, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.72, "per": 14.16}, {"date": "20120323", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.23, "fluc_ratio": -0.13, "high_price": 961.35, "last_price": 958.8, "low_price": 956.52, "month": "03", "start_price": 956.52, "total_price": 50123726, "volume": 70747, "volume_price": 547909, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.72, "per": 14.13}, {"date": "20120326", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.58, "fluc_ratio": -0.89, "high_price": 964.5, "last_price": 950.22, "low_price": 950, "month": "03", "start_price": 963.57, "total_price": 49675686, "volume": 61853, "volume_price": 597614, "year": "2012", "dividend_ratio": 1, "pbr": 1.7, "per": 14.01}, {"date": "20120327", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.08, "fluc_ratio": -0.01, "high_price": 958.59, "last_price": 950.14, "low_price": 947.87, "month": "03", "start_price": 958.24, "total_price": 49694398, "volume": 55954, "volume_price": 502882, "year": "2012", "dividend_ratio": 1, "pbr": 1.7, "per": 14.01}, {"date": "20120328", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.73, "fluc_ratio": -0.6, "high_price": 956.17, "last_price": 944.41, "low_price": 944.41, "month": "03", "start_price": 954.19, "total_price": 49472444, "volume": 45234, "volume_price": 436817, "year": "2012", "dividend_ratio": 1, "pbr": 1.69, "per": 13.92}, {"date": "20120329", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.17, "fluc_ratio": -0.76, "high_price": 946.17, "last_price": 937.24, "low_price": 927.27, "month": "03", "start_price": 945.65, "total_price": 49090365, "volume": 45253, "volume_price": 565496, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.68, "per": 13.81}, {"date": "20120330", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.08, "fluc_ratio": 1.18, "high_price": 948.87, "last_price": 948.32, "low_price": 939.77, "month": "03", "start_price": 940.16, "total_price": 49669551, "volume": 56131, "volume_price": 678523, "year": "2012", "dividend_ratio": 1, "pbr": 1.7, "per": 13.98}, {"date": "20120402", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.61, "fluc_ratio": 0.38, "high_price": 955.23, "last_price": 951.93, "low_price": 951.19, "month": "04", "start_price": 952.65, "total_price": 49861353, "volume": 41052, "volume_price": 565211, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.7, "per": 14.03}, {"date": "20120403", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.2, "fluc_ratio": -1.07, "high_price": 959.01, "last_price": 941.73, "low_price": 941.68, "month": "04", "start_price": 957.07, "total_price": 49350911, "volume": 60708, "volume_price": 773111, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.69, "per": 13.87}, {"date": "20120404", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.68, "fluc_ratio": -2.62, "high_price": 943.19, "last_price": 917.05, "low_price": 913.05, "month": "04", "start_price": 943.12, "total_price": 48060787, "volume": 77291, "volume_price": 776507, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.64, "per": 13.51}, {"date": "20120405", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.46, "fluc_ratio": 0.38, "high_price": 920.78, "last_price": 920.51, "low_price": 904.64, "month": "04", "start_price": 912.24, "total_price": 48242106, "volume": 50801, "volume_price": 672077, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.65, "per": 13.57}, {"date": "20120406", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.19, "fluc_ratio": -0.13, "high_price": 926.98, "last_price": 919.32, "low_price": 917.2, "month": "04", "start_price": 921.74, "total_price": 48181653, "volume": 44521, "volume_price": 569270, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.65, "per": 13.55}, {"date": "20120409", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -28.52, "fluc_ratio": -3.1, "high_price": 913.77, "last_price": 890.8, "low_price": 890.78, "month": "04", "start_price": 913.77, "total_price": 46688880, "volume": 48293, "volume_price": 520944, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.59, "per": 13.12}, {"date": "20120410", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.57, "fluc_ratio": -0.51, "high_price": 899.88, "last_price": 886.23, "low_price": 882.04, "month": "04", "start_price": 890.27, "total_price": 46524085, "volume": 54277, "volume_price": 571144, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.59, "per": 13.04}, {"date": "20120412", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.16, "fluc_ratio": 0.47, "high_price": 890.49, "last_price": 890.39, "low_price": 883.84, "month": "04", "start_price": 888.78, "total_price": 46745282, "volume": 45330, "volume_price": 534770, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.59, "per": 13.11}, {"date": "20120413", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 23.35, "fluc_ratio": 2.62, "high_price": 913.96, "last_price": 913.74, "low_price": 901.01, "month": "04", "start_price": 901.04, "total_price": 47990432, "volume": 47771, "volume_price": 609932, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.64, "per": 13.46}, {"date": "20120416", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.05, "fluc_ratio": -0.01, "high_price": 914.27, "last_price": 913.69, "low_price": 905.39, "month": "04", "start_price": 905.4, "total_price": 47988125, "volume": 41438, "volume_price": 416980, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.64, "per": 13.45}, {"date": "20120417", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.71, "fluc_ratio": -0.3, "high_price": 919.62, "last_price": 910.98, "low_price": 906.91, "month": "04", "start_price": 916.28, "total_price": 47869189, "volume": 40621, "volume_price": 1078398, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.63, "per": 13.41}, {"date": "20120418", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.34, "fluc_ratio": 0.48, "high_price": 923.74, "last_price": 915.32, "low_price": 913.85, "month": "04", "start_price": 923.74, "total_price": 48097161, "volume": 42213, "volume_price": 710855, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.64, "per": 13.48}, {"date": "20120419", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.5, "fluc_ratio": -0.49, "high_price": 916.54, "last_price": 910.82, "low_price": 908.25, "month": "04", "start_price": 914.99, "total_price": 47840817, "volume": 43607, "volume_price": 622781, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.63, "per": 13.42}, {"date": "20120420", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.35, "fluc_ratio": -0.7, "high_price": 910.48, "last_price": 904.47, "low_price": 902.42, "month": "04", "start_price": 908.69, "total_price": 47517388, "volume": 34080, "volume_price": 478602, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.62, "per": 13.32}, {"date": "20120423", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.15, "fluc_ratio": -0.35, "high_price": 908.72, "last_price": 901.32, "low_price": 900.74, "month": "04", "start_price": 907.41, "total_price": 47364745, "volume": 43369, "volume_price": 545924, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.61, "per": 13.27}, {"date": "20120424", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.32, "fluc_ratio": -1.7, "high_price": 897.09, "last_price": 886, "low_price": 885.35, "month": "04", "start_price": 892.01, "total_price": 46558355, "volume": 46861, "volume_price": 808360, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.48, "per": 15.26}, {"date": "20120425", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.1, "fluc_ratio": -0.69, "high_price": 893.48, "last_price": 879.9, "low_price": 879.9, "month": "04", "start_price": 892.56, "total_price": 46238526, "volume": 41140, "volume_price": 558163, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.47, "per": 15.15}, {"date": "20120426", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.84, "fluc_ratio": -1, "high_price": 891.24, "last_price": 871.06, "low_price": 867.88, "month": "04", "start_price": 888.4, "total_price": 45777133, "volume": 41243, "volume_price": 612780, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.46, "per": 15}, {"date": "20120427", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.64, "fluc_ratio": 0.53, "high_price": 877.3, "last_price": 875.7, "low_price": 871.79, "month": "04", "start_price": 875.29, "total_price": 46026281, "volume": 38284, "volume_price": 616307, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.47, "per": 15.08}, {"date": "20120430", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.44, "fluc_ratio": -0.16, "high_price": 882.07, "last_price": 874.26, "low_price": 870.17, "month": "04", "start_price": 882, "total_price": 45970110, "volume": 39459, "volume_price": 478278, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.46, "per": 15.06}, {"date": "20120502", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.44, "fluc_ratio": 1.54, "high_price": 887.79, "last_price": 887.7, "low_price": 878.07, "month": "05", "start_price": 878.31, "total_price": 54120875, "volume": 55490, "volume_price": 573135, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.51, "per": 13.63}, {"date": "20120503", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.64, "fluc_ratio": 0.3, "high_price": 892.95, "last_price": 890.34, "low_price": 888.56, "month": "05", "start_price": 890.48, "total_price": 54283834, "volume": 43632, "volume_price": 501931, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.52, "per": 13.67}, {"date": "20120504", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.75, "fluc_ratio": 0.87, "high_price": 898.13, "last_price": 898.09, "low_price": 892.22, "month": "05", "start_price": 893.27, "total_price": 54756151, "volume": 48070, "volume_price": 648968, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.53, "per": 13.79}, {"date": "20120507", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.76, "fluc_ratio": -0.53, "high_price": 895.7, "last_price": 893.33, "low_price": 886.79, "month": "05", "start_price": 887.99, "total_price": 54466856, "volume": 40227, "volume_price": 468767, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.52, "per": 13.72}, {"date": "20120508", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.18, "fluc_ratio": 1.7, "high_price": 908.56, "last_price": 908.51, "low_price": 901.06, "month": "05", "start_price": 901.71, "total_price": 55392018, "volume": 50586, "volume_price": 622297, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.55, "per": 13.95}, {"date": "20120509", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.26, "fluc_ratio": -0.47, "high_price": 910.15, "last_price": 904.25, "low_price": 901.18, "month": "05", "start_price": 907.49, "total_price": 55165586, "volume": 55672, "volume_price": 657502, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.54, "per": 13.88}, {"date": "20120510", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.65, "fluc_ratio": 0.62, "high_price": 911.05, "last_price": 909.9, "low_price": 903.83, "month": "05", "start_price": 905.31, "total_price": 55341837, "volume": 58152, "volume_price": 670151, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.55, "per": 13.97}, {"date": "20120511", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.2, "fluc_ratio": 0.24, "high_price": 920.75, "last_price": 912.1, "low_price": 910.34, "month": "05", "start_price": 917.2, "total_price": 55478417, "volume": 60600, "volume_price": 826426, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.55, "per": 14.01}, {"date": "20120514", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.54, "fluc_ratio": -0.72, "high_price": 920.69, "last_price": 905.56, "low_price": 900.69, "month": "05", "start_price": 913.66, "total_price": 55078678, "volume": 62598, "volume_price": 927395, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.54, "per": 13.9}, {"date": "20120515", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.79, "fluc_ratio": -1.74, "high_price": 898.07, "last_price": 889.77, "low_price": 876.2, "month": "05", "start_price": 895.39, "total_price": 54113474, "volume": 55280, "volume_price": 796988, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.51, "per": 13.67}, {"date": "20120516", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -27.94, "fluc_ratio": -3.14, "high_price": 892.42, "last_price": 861.83, "low_price": 861.82, "month": "05", "start_price": 885.05, "total_price": 52412670, "volume": 48541, "volume_price": 660993, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.47, "per": 13.24}, {"date": "20120517", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.72, "fluc_ratio": 0.9, "high_price": 872.38, "last_price": 869.55, "low_price": 860.97, "month": "05", "start_price": 866.07, "total_price": 52878088, "volume": 42808, "volume_price": 546447, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.48, "per": 13.36}, {"date": "20120518", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -31.66, "fluc_ratio": -3.64, "high_price": 855.49, "last_price": 837.89, "low_price": 837.2, "month": "05", "start_price": 854.51, "total_price": 50985441, "volume": 55457, "volume_price": 553765, "year": "2012", "dividend_ratio": 1.14, "pbr": 1.42, "per": 12.87}, {"date": "20120521", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.54, "fluc_ratio": 0.42, "high_price": 849.6, "last_price": 841.43, "low_price": 833.45, "month": "05", "start_price": 847.16, "total_price": 51199448, "volume": 37658, "volume_price": 483499, "year": "2012", "dividend_ratio": 1.14, "pbr": 1.43, "per": 12.93}, {"date": "20120522", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.82, "fluc_ratio": 2.36, "high_price": 861.25, "last_price": 861.25, "low_price": 851.04, "month": "05", "start_price": 853.99, "total_price": 52432963, "volume": 54608, "volume_price": 652024, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.46, "per": 13.11}, {"date": "20120523", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.52, "fluc_ratio": -1.34, "high_price": 860.69, "last_price": 849.73, "low_price": 849.73, "month": "05", "start_price": 860.13, "total_price": 51294734, "volume": 41974, "volume_price": 518353, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.44, "per": 12.94}, {"date": "20120524", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.9, "fluc_ratio": -0.22, "high_price": 859.09, "last_price": 847.83, "low_price": 846.05, "month": "05", "start_price": 854.78, "total_price": 49584768, "volume": 39006, "volume_price": 445345, "year": "2012", "dividend_ratio": 1.17, "pbr": 1.44, "per": 12.91}, {"date": "20120525", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.32, "fluc_ratio": 1.45, "high_price": 861.96, "last_price": 860.15, "low_price": 854.15, "month": "05", "start_price": 855.6, "total_price": 50211468, "volume": 37044, "volume_price": 576985, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.46, "per": 13.1}, {"date": "20120529", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.43, "fluc_ratio": 1.79, "high_price": 876.94, "last_price": 875.58, "low_price": 863.38, "month": "05", "start_price": 863.38, "total_price": 50923194, "volume": 41071, "volume_price": 554178, "year": "2012", "dividend_ratio": 1.14, "pbr": 1.49, "per": 13.33}, {"date": "20120530", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.56, "fluc_ratio": -0.29, "high_price": 880.68, "last_price": 873.02, "low_price": 871.61, "month": "05", "start_price": 880.68, "total_price": 50775356, "volume": 38320, "volume_price": 555537, "year": "2012", "dividend_ratio": 1.15, "pbr": 1.48, "per": 13.29}, {"date": "20120531", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.34, "fluc_ratio": 0.5, "high_price": 877.36, "last_price": 877.36, "low_price": 860.45, "month": "05", "start_price": 862.86, "total_price": 50955484, "volume": 36113, "volume_price": 513068, "year": "2012", "dividend_ratio": 1.14, "pbr": 1.49, "per": 13.36}, {"date": "20120601", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.66, "fluc_ratio": -0.42, "high_price": 884.44, "last_price": 873.7, "low_price": 873.7, "month": "06", "start_price": 881.11, "total_price": 50738319, "volume": 28346, "volume_price": 391928, "year": "2012", "dividend_ratio": 1.15, "pbr": 1.48, "per": 13.3}, {"date": "20120604", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -40.12, "fluc_ratio": -4.59, "high_price": 852.57, "last_price": 833.58, "low_price": 829.55, "month": "06", "start_price": 846.21, "total_price": 48363435, "volume": 39930, "volume_price": 480624, "year": "2012", "dividend_ratio": 1.2, "pbr": 1.42, "per": 12.69}, {"date": "20120605", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.13, "fluc_ratio": 1.1, "high_price": 846.16, "last_price": 842.71, "low_price": 840.39, "month": "06", "start_price": 844.12, "total_price": 48905537, "volume": 33978, "volume_price": 396162, "year": "2012", "dividend_ratio": 1.19, "pbr": 1.43, "per": 12.83}, {"date": "20120607", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.8, "fluc_ratio": 1.99, "high_price": 865.04, "last_price": 859.51, "low_price": 859.51, "month": "06", "start_price": 861.94, "total_price": 50008800, "volume": 47238, "volume_price": 553066, "year": "2012", "dividend_ratio": 1.17, "pbr": 1.46, "per": 13.09}, {"date": "20120608", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.67, "fluc_ratio": -1.36, "high_price": 864.51, "last_price": 847.84, "low_price": 847.84, "month": "06", "start_price": 863.04, "total_price": 49381016, "volume": 35366, "volume_price": 428358, "year": "2012", "dividend_ratio": 1.18, "pbr": 1.44, "per": 12.91}, {"date": "20120611", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.26, "fluc_ratio": 1.45, "high_price": 860.59, "last_price": 860.1, "low_price": 855.29, "month": "06", "start_price": 857.88, "total_price": 50126858, "volume": 36766, "volume_price": 376987, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.46, "per": 13.1}, {"date": "20120612", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.37, "fluc_ratio": 0.39, "high_price": 864.06, "last_price": 863.47, "low_price": 850.73, "month": "06", "start_price": 850.98, "total_price": 50314419, "volume": 39159, "volume_price": 427468, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.47, "per": 13.15}, {"date": "20120613", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.8, "fluc_ratio": -0.32, "high_price": 871.16, "last_price": 860.67, "low_price": 860.11, "month": "06", "start_price": 871.16, "total_price": 50068893, "volume": 39367, "volume_price": 390297, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.46, "per": 13.11}, {"date": "20120614", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.2, "fluc_ratio": 0.02, "high_price": 863.59, "last_price": 860.87, "low_price": 858.5, "month": "06", "start_price": 859.95, "total_price": 50601563, "volume": 40079, "volume_price": 428833, "year": "2012", "dividend_ratio": 1.17, "pbr": 1.46, "per": 13.11}, {"date": "20120615", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.12, "fluc_ratio": -0.83, "high_price": 866.05, "last_price": 853.75, "low_price": 853.34, "month": "06", "start_price": 866.05, "total_price": 48935374, "volume": 48089, "volume_price": 557618, "year": "2012", "dividend_ratio": 1.21, "pbr": 1.48, "per": 11.91}, {"date": "20120618", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.15, "fluc_ratio": 1.31, "high_price": 868.89, "last_price": 864.9, "low_price": 864.9, "month": "06", "start_price": 867.79, "total_price": 49607416, "volume": 38828, "volume_price": 441444, "year": "2012", "dividend_ratio": 1.19, "pbr": 1.5, "per": 12.06}, {"date": "20120619", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.37, "fluc_ratio": 0.97, "high_price": 873.27, "last_price": 873.27, "low_price": 866.45, "month": "06", "start_price": 866.55, "total_price": 50143511, "volume": 51571, "volume_price": 601147, "year": "2012", "dividend_ratio": 1.18, "pbr": 1.51, "per": 12.18}, {"date": "20120620", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.68, "fluc_ratio": 1.34, "high_price": 885.2, "last_price": 884.95, "low_price": 879.44, "month": "06", "start_price": 881.08, "total_price": 50822796, "volume": 46920, "volume_price": 561209, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.53, "per": 12.34}, {"date": "20120621", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.08, "fluc_ratio": 0.12, "high_price": 892.44, "last_price": 886.03, "low_price": 882.86, "month": "06", "start_price": 887.44, "total_price": 50883865, "volume": 65908, "volume_price": 624545, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.54, "per": 12.36}, {"date": "20120622", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.32, "fluc_ratio": -0.15, "high_price": 884.71, "last_price": 884.71, "low_price": 874.4, "month": "06", "start_price": 874.9, "total_price": 50915244, "volume": 58703, "volume_price": 505759, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.53, "per": 12.32}, {"date": "20120625", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.92, "fluc_ratio": -0.44, "high_price": 891.11, "last_price": 880.79, "low_price": 880.16, "month": "06", "start_price": 891.11, "total_price": 50730626, "volume": 46745, "volume_price": 469120, "year": "2012", "dividend_ratio": 1.17, "pbr": 1.53, "per": 12.26}, {"date": "20120626", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.93, "fluc_ratio": 0.11, "high_price": 883.71, "last_price": 881.72, "low_price": 876.96, "month": "06", "start_price": 876.96, "total_price": 50811810, "volume": 45241, "volume_price": 444528, "year": "2012", "dividend_ratio": 1.17, "pbr": 1.53, "per": 12.27}, {"date": "20120627", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.13, "fluc_ratio": -0.81, "high_price": 885.39, "last_price": 874.59, "low_price": 869.1, "month": "06", "start_price": 885.39, "total_price": 50471528, "volume": 46732, "volume_price": 511373, "year": "2012", "dividend_ratio": 1.18, "pbr": 1.52, "per": 12.17}, {"date": "20120628", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.05, "fluc_ratio": 0.81, "high_price": 882.17, "last_price": 881.64, "low_price": 875.11, "month": "06", "start_price": 879.59, "total_price": 50820865, "volume": 44471, "volume_price": 494040, "year": "2012", "dividend_ratio": 1.17, "pbr": 1.53, "per": 12.27}, {"date": "20120629", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.46, "fluc_ratio": 0.62, "high_price": 888.32, "last_price": 887.1, "low_price": 877.57, "month": "06", "start_price": 881.4, "total_price": 52863340, "volume": 41510, "volume_price": 502930, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.54, "per": 12.35}, {"date": "20120702", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.94, "fluc_ratio": -0.11, "high_price": 894.29, "last_price": 886.16, "low_price": 886.16, "month": "07", "start_price": 894.28, "total_price": 52913148, "volume": 38895, "volume_price": 446337, "year": "2012", "dividend_ratio": 1.14, "pbr": 1.54, "per": 12.34}, {"date": "20120703", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.91, "fluc_ratio": 0.67, "high_price": 892.89, "last_price": 892.07, "low_price": 888.43, "month": "07", "start_price": 889.68, "total_price": 53281121, "volume": 54826, "volume_price": 554028, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.55, "per": 12.42}, {"date": "20120704", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.8, "fluc_ratio": 0.09, "high_price": 897.44, "last_price": 892.87, "low_price": 891.69, "month": "07", "start_price": 895.72, "total_price": 53328517, "volume": 51022, "volume_price": 529423, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.55, "per": 12.43}, {"date": "20120705", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.72, "fluc_ratio": 0.19, "high_price": 896.46, "last_price": 894.59, "low_price": 892.94, "month": "07", "start_price": 895.66, "total_price": 53432328, "volume": 40311, "volume_price": 460128, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.55, "per": 12.45}, {"date": "20120706", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.19, "fluc_ratio": -0.13, "high_price": 897.55, "last_price": 893.4, "low_price": 890.84, "month": "07", "start_price": 897.24, "total_price": 53362526, "volume": 49261, "volume_price": 578579, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.55, "per": 12.44}, {"date": "20120709", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.87, "fluc_ratio": -0.43, "high_price": 896.79, "last_price": 889.53, "low_price": 889.53, "month": "07", "start_price": 891.92, "total_price": 53132133, "volume": 42790, "volume_price": 534110, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.54, "per": 12.38}, {"date": "20120710", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.78, "fluc_ratio": -0.31, "high_price": 894.33, "last_price": 886.75, "low_price": 884.12, "month": "07", "start_price": 892.86, "total_price": 52970727, "volume": 51526, "volume_price": 540097, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.54, "per": 12.35}, {"date": "20120711", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.31, "fluc_ratio": -0.03, "high_price": 892.95, "last_price": 886.44, "low_price": 883.53, "month": "07", "start_price": 886.26, "total_price": 52952613, "volume": 44952, "volume_price": 539719, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.54, "per": 12.34}, {"date": "20120712", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.37, "fluc_ratio": -1.17, "high_price": 892.16, "last_price": 876.07, "low_price": 875.39, "month": "07", "start_price": 888.88, "total_price": 52364365, "volume": 52701, "volume_price": 667760, "year": "2012", "dividend_ratio": 1.15, "pbr": 1.52, "per": 12.2}, {"date": "20120713", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.49, "fluc_ratio": -0.17, "high_price": 878.93, "last_price": 874.58, "low_price": 845.87, "month": "07", "start_price": 877.98, "total_price": 52275354, "volume": 51219, "volume_price": 632209, "year": "2012", "dividend_ratio": 1.15, "pbr": 1.52, "per": 12.18}, {"date": "20120716", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.41, "fluc_ratio": -0.39, "high_price": 881.33, "last_price": 871.17, "low_price": 871.17, "month": "07", "start_price": 881.23, "total_price": 52071834, "volume": 34276, "volume_price": 416676, "year": "2012", "dividend_ratio": 1.15, "pbr": 1.51, "per": 12.13}, {"date": "20120717", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.28, "fluc_ratio": -0.61, "high_price": 870.92, "last_price": 865.89, "low_price": 865.17, "month": "07", "start_price": 869.23, "total_price": 51756521, "volume": 35480, "volume_price": 420068, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.5, "per": 12.06}, {"date": "20120718", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.04, "fluc_ratio": -1.39, "high_price": 870.82, "last_price": 853.85, "low_price": 853.85, "month": "07", "start_price": 869.52, "total_price": 51018795, "volume": 44045, "volume_price": 488417, "year": "2012", "dividend_ratio": 1.18, "pbr": 1.48, "per": 11.89}, {"date": "20120719", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.61, "fluc_ratio": 1.24, "high_price": 866.27, "last_price": 864.46, "low_price": 861.3, "month": "07", "start_price": 862.44, "total_price": 51660618, "volume": 39052, "volume_price": 649630, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.5, "per": 12.03}, {"date": "20120720", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.23, "fluc_ratio": 0.84, "high_price": 873.94, "last_price": 871.69, "low_price": 869.29, "month": "07", "start_price": 869.45, "total_price": 52093424, "volume": 40254, "volume_price": 743991, "year": "2012", "dividend_ratio": 1.15, "pbr": 1.51, "per": 12.14}, {"date": "20120723", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.87, "fluc_ratio": -1.82, "high_price": 871.74, "last_price": 855.82, "low_price": 854.61, "month": "07", "start_price": 871.74, "total_price": 51145000, "volume": 41063, "volume_price": 634174, "year": "2012", "dividend_ratio": 1.18, "pbr": 1.48, "per": 11.91}, {"date": "20120724", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.05, "fluc_ratio": -0.82, "high_price": 857.64, "last_price": 848.77, "low_price": 840.87, "month": "07", "start_price": 853.99, "total_price": 50728604, "volume": 40832, "volume_price": 597335, "year": "2012", "dividend_ratio": 1.19, "pbr": 1.47, "per": 11.82}, {"date": "20120725", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -23.85, "fluc_ratio": -2.81, "high_price": 840.04, "last_price": 824.92, "low_price": 824.92, "month": "07", "start_price": 836.84, "total_price": 49302340, "volume": 48633, "volume_price": 546856, "year": "2012", "dividend_ratio": 1.22, "pbr": 1.43, "per": 11.48}, {"date": "20120726", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.09, "fluc_ratio": 0.62, "high_price": 832.12, "last_price": 830.01, "low_price": 824.89, "month": "07", "start_price": 829.82, "total_price": 49608632, "volume": 46182, "volume_price": 465995, "year": "2012", "dividend_ratio": 1.21, "pbr": 1.44, "per": 11.56}, {"date": "20120727", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.78, "fluc_ratio": 1.54, "high_price": 842.79, "last_price": 842.79, "low_price": 838.44, "month": "07", "start_price": 840.74, "total_price": 50373719, "volume": 41160, "volume_price": 430726, "year": "2012", "dividend_ratio": 1.19, "pbr": 1.46, "per": 11.73}, {"date": "20120730", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.62, "fluc_ratio": 0.07, "high_price": 849.35, "last_price": 843.41, "low_price": 842.65, "month": "07", "start_price": 848.47, "total_price": 50428983, "volume": 32989, "volume_price": 340618, "year": "2012", "dividend_ratio": 1.19, "pbr": 1.46, "per": 11.74}, {"date": "20120731", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.76, "fluc_ratio": 0.68, "high_price": 849.51, "last_price": 849.17, "low_price": 843.61, "month": "07", "start_price": 843.78, "total_price": 50774022, "volume": 46447, "volume_price": 394371, "year": "2012", "dividend_ratio": 1.19, "pbr": 1.47, "per": 11.82}, {"date": "20120801", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.01, "fluc_ratio": 0, "high_price": 852, "last_price": 849.16, "low_price": 847.47, "month": "08", "start_price": 848.95, "total_price": 50773254, "volume": 30248, "volume_price": 314075, "year": "2012", "dividend_ratio": 1.19, "pbr": 1.47, "per": 11.82}, {"date": "20120802", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.18, "fluc_ratio": -0.49, "high_price": 852.84, "last_price": 844.98, "low_price": 843.43, "month": "08", "start_price": 850.32, "total_price": 50523389, "volume": 35500, "volume_price": 297270, "year": "2012", "dividend_ratio": 1.19, "pbr": 1.46, "per": 11.76}, {"date": "20120803", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.49, "fluc_ratio": -0.29, "high_price": 843.71, "last_price": 842.49, "low_price": 838.25, "month": "08", "start_price": 838.69, "total_price": 50375122, "volume": 28532, "volume_price": 275923, "year": "2012", "dividend_ratio": 1.19, "pbr": 1.46, "per": 11.73}, {"date": "20120806", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.4, "fluc_ratio": 1, "high_price": 852.26, "last_price": 850.89, "low_price": 849.48, "month": "08", "start_price": 852.26, "total_price": 50877225, "volume": 33706, "volume_price": 348568, "year": "2012", "dividend_ratio": 1.18, "pbr": 1.47, "per": 11.85}, {"date": "20120807", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.37, "fluc_ratio": 0.51, "high_price": 856.24, "last_price": 855.26, "low_price": 852.01, "month": "08", "start_price": 852.78, "total_price": 51138950, "volume": 34292, "volume_price": 366301, "year": "2012", "dividend_ratio": 1.18, "pbr": 1.48, "per": 11.91}, {"date": "20120808", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.73, "fluc_ratio": 0.09, "high_price": 861.62, "last_price": 855.99, "low_price": 855.99, "month": "08", "start_price": 859.49, "total_price": 51181935, "volume": 43727, "volume_price": 428211, "year": "2012", "dividend_ratio": 1.18, "pbr": 1.48, "per": 11.92}, {"date": "20120809", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.24, "fluc_ratio": 0.61, "high_price": 861.82, "last_price": 861.23, "low_price": 858.11, "month": "08", "start_price": 858.11, "total_price": 51515935, "volume": 45625, "volume_price": 400997, "year": "2012", "dividend_ratio": 1.18, "pbr": 1.49, "per": 11.96}, {"date": "20120810", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.26, "fluc_ratio": 0.26, "high_price": 868.03, "last_price": 863.49, "low_price": 862.13, "month": "08", "start_price": 864.46, "total_price": 51651349, "volume": 46411, "volume_price": 480869, "year": "2012", "dividend_ratio": 1.17, "pbr": 1.49, "per": 11.99}, {"date": "20120813", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.77, "fluc_ratio": 0.55, "high_price": 871.03, "last_price": 868.26, "low_price": 866.34, "month": "08", "start_price": 868.36, "total_price": 51936617, "volume": 48779, "volume_price": 457069, "year": "2012", "dividend_ratio": 1.17, "pbr": 1.5, "per": 12.06}, {"date": "20120814", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.76, "fluc_ratio": 0.43, "high_price": 873.48, "last_price": 872.02, "low_price": 870.64, "month": "08", "start_price": 872.06, "total_price": 52162161, "volume": 52950, "volume_price": 495209, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.51, "per": 12.11}, {"date": "20120816", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.48, "fluc_ratio": 1.09, "high_price": 881.5, "last_price": 881.5, "low_price": 872.23, "month": "08", "start_price": 874.28, "total_price": 52734583, "volume": 71160, "volume_price": 596824, "year": "2012", "dividend_ratio": 1.15, "pbr": 1.53, "per": 12.25}, {"date": "20120817", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.16, "fluc_ratio": 0.13, "high_price": 886.45, "last_price": 882.66, "low_price": 879.7, "month": "08", "start_price": 886.33, "total_price": 52804241, "volume": 78195, "volume_price": 589506, "year": "2012", "dividend_ratio": 1.15, "pbr": 1.53, "per": 12.26}, {"date": "20120820", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.88, "fluc_ratio": 0.44, "high_price": 887.44, "last_price": 886.54, "low_price": 882.88, "month": "08", "start_price": 886.52, "total_price": 53036641, "volume": 73538, "volume_price": 589336, "year": "2012", "dividend_ratio": 1.14, "pbr": 1.53, "per": 12.32}, {"date": "20120821", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.35, "fluc_ratio": 0.49, "high_price": 892.47, "last_price": 890.89, "low_price": 888.47, "month": "08", "start_price": 889.96, "total_price": 53296624, "volume": 66275, "volume_price": 625291, "year": "2012", "dividend_ratio": 1.14, "pbr": 1.54, "per": 12.38}, {"date": "20120822", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.5, "fluc_ratio": 0.51, "high_price": 895.6, "last_price": 895.39, "low_price": 886.42, "month": "08", "start_price": 892.67, "total_price": 53565674, "volume": 67452, "volume_price": 643937, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.55, "per": 12.44}, {"date": "20120823", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.46, "fluc_ratio": 1.61, "high_price": 909.85, "last_price": 909.85, "low_price": 896.9, "month": "08", "start_price": 898.18, "total_price": 54430812, "volume": 80070, "volume_price": 859456, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.57, "per": 12.64}, {"date": "20120824", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.7, "fluc_ratio": -0.41, "high_price": 911.96, "last_price": 906.15, "low_price": 902.11, "month": "08", "start_price": 907.42, "total_price": 54211452, "volume": 65674, "volume_price": 904595, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.57, "per": 12.59}, {"date": "20120827", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7, "fluc_ratio": -0.77, "high_price": 906.31, "last_price": 899.15, "low_price": 898.37, "month": "08", "start_price": 903.65, "total_price": 53796625, "volume": 77903, "volume_price": 818530, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.56, "per": 12.49}, {"date": "20120828", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.9, "fluc_ratio": 1.21, "high_price": 910.05, "last_price": 910.05, "low_price": 902.37, "month": "08", "start_price": 902.37, "total_price": 54448428, "volume": 84248, "volume_price": 801717, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.58, "per": 12.64}, {"date": "20120829", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.57, "fluc_ratio": 0.94, "high_price": 919.24, "last_price": 918.62, "low_price": 913.3, "month": "08", "start_price": 915.55, "total_price": 54964364, "volume": 77115, "volume_price": 883374, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.59, "per": 12.76}, {"date": "20120830", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.49, "fluc_ratio": 0.38, "high_price": 923.08, "last_price": 922.11, "low_price": 915.78, "month": "08", "start_price": 921.47, "total_price": 55173087, "volume": 70430, "volume_price": 819574, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.6, "per": 12.81}, {"date": "20120831", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.37, "fluc_ratio": 0.47, "high_price": 929.09, "last_price": 926.48, "low_price": 922.41, "month": "08", "start_price": 922.41, "total_price": 55434813, "volume": 75258, "volume_price": 780735, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.6, "per": 12.87}, {"date": "20120903", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.98, "fluc_ratio": 0.86, "high_price": 936.42, "last_price": 934.46, "low_price": 926.45, "month": "09", "start_price": 931.27, "total_price": 55776516, "volume": 70404, "volume_price": 850533, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.62, "per": 12.96}, {"date": "20120904", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.01, "fluc_ratio": -0.96, "high_price": 939.58, "last_price": 925.45, "low_price": 924.75, "month": "09", "start_price": 937.07, "total_price": 55238517, "volume": 80438, "volume_price": 980837, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.6, "per": 12.84}, {"date": "20120905", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.65, "fluc_ratio": -0.61, "high_price": 930.49, "last_price": 919.8, "low_price": 918.32, "month": "09", "start_price": 929.69, "total_price": 54901307, "volume": 68240, "volume_price": 677646, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.59, "per": 12.76}, {"date": "20120906", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.7, "fluc_ratio": 0.62, "high_price": 927.17, "last_price": 925.5, "low_price": 921.63, "month": "09", "start_price": 925.21, "total_price": 55241620, "volume": 67936, "volume_price": 720334, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.6, "per": 12.84}, {"date": "20120907", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.29, "fluc_ratio": 0.46, "high_price": 935.91, "last_price": 929.79, "low_price": 929.79, "month": "09", "start_price": 935.91, "total_price": 55498191, "volume": 71214, "volume_price": 669613, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.61, "per": 12.9}, {"date": "20120910", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.29, "fluc_ratio": 0.03, "high_price": 933.72, "last_price": 930.08, "low_price": 929.17, "month": "09", "start_price": 933.57, "total_price": 55515279, "volume": 69818, "volume_price": 738620, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.61, "per": 12.9}, {"date": "20120911", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.93, "fluc_ratio": 0.42, "high_price": 934.01, "last_price": 934.01, "low_price": 926.33, "month": "09", "start_price": 930.61, "total_price": 55753728, "volume": 79964, "volume_price": 742921, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.62, "per": 12.96}, {"date": "20120912", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.9, "fluc_ratio": 0.74, "high_price": 941.79, "last_price": 940.91, "low_price": 937.45, "month": "09", "start_price": 941.11, "total_price": 56166483, "volume": 74905, "volume_price": 793423, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.63, "per": 13.05}, {"date": "20120913", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.66, "fluc_ratio": 0.71, "high_price": 947.57, "last_price": 947.57, "low_price": 942.41, "month": "09", "start_price": 944.79, "total_price": 56563932, "volume": 118401, "volume_price": 966901, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.64, "per": 13.15}, {"date": "20120914", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.09, "fluc_ratio": 0.12, "high_price": 956.41, "last_price": 948.66, "low_price": 945.28, "month": "09", "start_price": 956.33, "total_price": 56631346, "volume": 150636, "volume_price": 1206223, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.64, "per": 13.16}, {"date": "20120917", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.81, "fluc_ratio": -0.19, "high_price": 950.93, "last_price": 946.85, "low_price": 942.27, "month": "09", "start_price": 950.93, "total_price": 56523252, "volume": 99637, "volume_price": 824082, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.64, "per": 13.14}, {"date": "20120918", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.92, "fluc_ratio": 0.52, "high_price": 952.23, "last_price": 951.77, "low_price": 946.33, "month": "09", "start_price": 950.07, "total_price": 56816858, "volume": 101949, "volume_price": 880606, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.65, "per": 13.2}, {"date": "20120919", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.89, "fluc_ratio": 0.83, "high_price": 961.16, "last_price": 959.66, "low_price": 953.01, "month": "09", "start_price": 954.41, "total_price": 57291517, "volume": 106247, "volume_price": 978221, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.66, "per": 13.31}, {"date": "20120920", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.91, "fluc_ratio": 0.09, "high_price": 965.83, "last_price": 960.57, "low_price": 957.84, "month": "09", "start_price": 963.17, "total_price": 57357799, "volume": 100171, "volume_price": 996707, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.66, "per": 13.33}, {"date": "20120921", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.39, "fluc_ratio": 0.77, "high_price": 967.96, "last_price": 967.96, "low_price": 956.5, "month": "09", "start_price": 964.21, "total_price": 57798777, "volume": 96684, "volume_price": 1014742, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.68, "per": 13.43}, {"date": "20120924", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.69, "fluc_ratio": 0.28, "high_price": 972.36, "last_price": 970.65, "low_price": 964.04, "month": "09", "start_price": 970.91, "total_price": 57961719, "volume": 79535, "volume_price": 991574, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.68, "per": 13.47}, {"date": "20120925", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.56, "fluc_ratio": -1.6, "high_price": 970.54, "last_price": 955.09, "low_price": 954.24, "month": "09", "start_price": 970.32, "total_price": 57032602, "volume": 93573, "volume_price": 971195, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.65, "per": 13.25}, {"date": "20120926", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.9, "fluc_ratio": -0.83, "high_price": 957.67, "last_price": 947.19, "low_price": 947.19, "month": "09", "start_price": 949.73, "total_price": 56560640, "volume": 63925, "volume_price": 675777, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.64, "per": 13.14}, {"date": "20120927", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.87, "fluc_ratio": -0.62, "high_price": 948.35, "last_price": 941.32, "low_price": 930, "month": "09", "start_price": 945.97, "total_price": 56209933, "volume": 70638, "volume_price": 779494, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.63, "per": 13.06}, {"date": "20120928", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.99, "fluc_ratio": 1.17, "high_price": 952.77, "last_price": 952.31, "low_price": 946.15, "month": "09", "start_price": 947.8, "total_price": 56867054, "volume": 48883, "volume_price": 583757, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.65, "per": 13.21}, {"date": "20121002", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.84, "fluc_ratio": 0.72, "high_price": 962.03, "last_price": 959.15, "low_price": 956.48, "month": "10", "start_price": 957.27, "total_price": 57275512, "volume": 57879, "volume_price": 665380, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.66, "per": 13.31}, {"date": "20121004", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.8, "fluc_ratio": 0.4, "high_price": 965.14, "last_price": 962.95, "low_price": 960.73, "month": "10", "start_price": 964.41, "total_price": 57501920, "volume": 75358, "volume_price": 882307, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.67, "per": 13.36}, {"date": "20121005", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.09, "fluc_ratio": 0.74, "high_price": 971.26, "last_price": 970.04, "low_price": 964.85, "month": "10", "start_price": 967.08, "total_price": 57925331, "volume": 70486, "volume_price": 894314, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.68, "per": 13.46}, {"date": "20121008", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.76, "fluc_ratio": 0.39, "high_price": 974.68, "last_price": 973.8, "low_price": 969.3, "month": "10", "start_price": 972.97, "total_price": 58153716, "volume": 80994, "volume_price": 917717, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.69, "per": 13.51}, {"date": "20121009", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.6, "fluc_ratio": 0.16, "high_price": 980.76, "last_price": 975.4, "low_price": 974.32, "month": "10", "start_price": 976.28, "total_price": 58252851, "volume": 92393, "volume_price": 832484, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.69, "per": 13.53}, {"date": "20121010", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.07, "fluc_ratio": -1.24, "high_price": 972.67, "last_price": 963.33, "low_price": 963.18, "month": "10", "start_price": 970.72, "total_price": 57531880, "volume": 145717, "volume_price": 887763, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.67, "per": 13.36}, {"date": "20121011", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.84, "fluc_ratio": 0.29, "high_price": 971.29, "last_price": 966.17, "low_price": 957.29, "month": "10", "start_price": 961.11, "total_price": 57701382, "volume": 103662, "volume_price": 776624, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.67, "per": 13.4}, {"date": "20121012", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.05, "fluc_ratio": 0.63, "high_price": 972.47, "last_price": 972.22, "low_price": 967.7, "month": "10", "start_price": 970.12, "total_price": 58108294, "volume": 103643, "volume_price": 839967, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.68, "per": 13.49}, {"date": "20121015", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.86, "fluc_ratio": -1.43, "high_price": 978.82, "last_price": 958.36, "low_price": 948.25, "month": "10", "start_price": 976.71, "total_price": 57279929, "volume": 149760, "volume_price": 1250680, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.66, "per": 13.3}, {"date": "20121016", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.89, "fluc_ratio": 0.3, "high_price": 965.33, "last_price": 961.25, "low_price": 946.41, "month": "10", "start_price": 965.27, "total_price": 57453055, "volume": 117068, "volume_price": 1198149, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.67, "per": 13.34}, {"date": "20121017", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.34, "fluc_ratio": -0.56, "high_price": 971.21, "last_price": 955.91, "low_price": 955.91, "month": "10", "start_price": 965.73, "total_price": 57137066, "volume": 100805, "volume_price": 1003494, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.66, "per": 13.26}, {"date": "20121018", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -25.41, "fluc_ratio": -2.66, "high_price": 961.08, "last_price": 930.5, "low_price": 928.35, "month": "10", "start_price": 959.13, "total_price": 55619628, "volume": 91848, "volume_price": 997023, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.61, "per": 12.91}, {"date": "20121019", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.65, "fluc_ratio": 1.57, "high_price": 945.51, "last_price": 945.15, "low_price": 916.31, "month": "10", "start_price": 930.96, "total_price": 56462400, "volume": 84850, "volume_price": 930070, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.64, "per": 13.11}, {"date": "20121022", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.1, "fluc_ratio": 1.17, "high_price": 956.27, "last_price": 956.25, "low_price": 932.29, "month": "10", "start_price": 932.29, "total_price": 57126299, "volume": 85666, "volume_price": 746713, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.66, "per": 13.27}, {"date": "20121023", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.93, "fluc_ratio": 0.41, "high_price": 964.78, "last_price": 960.18, "low_price": 957.07, "month": "10", "start_price": 958.71, "total_price": 57361715, "volume": 89913, "volume_price": 837315, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.66, "per": 13.38}, {"date": "20121024", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.86, "fluc_ratio": 0.09, "high_price": 961.04, "last_price": 961.04, "low_price": 950.71, "month": "10", "start_price": 950.71, "total_price": 57411330, "volume": 79519, "volume_price": 794085, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.66, "per": 13.4}, {"date": "20121025", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.59, "fluc_ratio": -1.41, "high_price": 964.97, "last_price": 947.45, "low_price": 947.45, "month": "10", "start_price": 963.91, "total_price": 56599641, "volume": 84181, "volume_price": 761533, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.64, "per": 13.21}, {"date": "20121026", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.49, "fluc_ratio": -2.37, "high_price": 951.45, "last_price": 924.96, "low_price": 920.72, "month": "10", "start_price": 951.45, "total_price": 55257181, "volume": 72650, "volume_price": 691715, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.6, "per": 12.89}, {"date": "20121029", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.3, "fluc_ratio": -1.98, "high_price": 931.77, "last_price": 906.66, "low_price": 905.72, "month": "10", "start_price": 929.73, "total_price": 54165252, "volume": 84054, "volume_price": 643940, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.57, "per": 12.63}, {"date": "20121030", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.54, "fluc_ratio": 1.93, "high_price": 925.39, "last_price": 924.2, "low_price": 907.12, "month": "10", "start_price": 907.34, "total_price": 55216236, "volume": 70490, "volume_price": 576128, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.6, "per": 12.88}, {"date": "20121031", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.47, "fluc_ratio": 1.02, "high_price": 937.35, "last_price": 933.67, "low_price": 930.57, "month": "10", "start_price": 931.16, "total_price": 55786396, "volume": 68792, "volume_price": 567676, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.61, "per": 13.01}, {"date": "20121101", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.15, "fluc_ratio": 0.02, "high_price": 937.39, "last_price": 933.82, "low_price": 928.1, "month": "11", "start_price": 936.15, "total_price": 55112183, "volume": 67512, "volume_price": 662395, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.61, "per": 13.01}, {"date": "20121102", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.05, "fluc_ratio": 0.86, "high_price": 944.99, "last_price": 941.87, "low_price": 937.89, "month": "11", "start_price": 943.33, "total_price": 55587631, "volume": 74152, "volume_price": 671483, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.63, "per": 13.12}, {"date": "20121105", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.72, "fluc_ratio": 0.18, "high_price": 947.57, "last_price": 943.59, "low_price": 941.69, "month": "11", "start_price": 942.7, "total_price": 55689520, "volume": 71425, "volume_price": 723375, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.63, "per": 13.15}, {"date": "20121106", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.82, "fluc_ratio": 0.72, "high_price": 951.68, "last_price": 950.41, "low_price": 947.19, "month": "11", "start_price": 948.11, "total_price": 56093811, "volume": 75062, "volume_price": 836079, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.64, "per": 13.24}, {"date": "20121107", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.93, "fluc_ratio": 0.31, "high_price": 955.09, "last_price": 953.34, "low_price": 947.63, "month": "11", "start_price": 954.74, "total_price": 56261420, "volume": 61877, "volume_price": 618691, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.65, "per": 13.38}, {"date": "20121108", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.42, "fluc_ratio": 0.15, "high_price": 954.76, "last_price": 954.76, "low_price": 942.11, "month": "11", "start_price": 942.63, "total_price": 56344360, "volume": 62079, "volume_price": 646454, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.65, "per": 13.4}, {"date": "20121109", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.3, "fluc_ratio": 0.03, "high_price": 955.69, "last_price": 955.06, "low_price": 939.67, "month": "11", "start_price": 951.11, "total_price": 56368460, "volume": 61672, "volume_price": 605364, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.65, "per": 13.41}, {"date": "20121112", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.51, "fluc_ratio": 0.16, "high_price": 958.8, "last_price": 956.57, "low_price": 951.13, "month": "11", "start_price": 956.41, "total_price": 56458707, "volume": 66000, "volume_price": 763959, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.65, "per": 13.43}, {"date": "20121113", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.78, "fluc_ratio": -1.13, "high_price": 962.01, "last_price": 945.79, "low_price": 942.93, "month": "11", "start_price": 959.06, "total_price": 55856954, "volume": 67525, "volume_price": 724629, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.64, "per": 13.28}, {"date": "20121114", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.27, "fluc_ratio": -1.93, "high_price": 951.21, "last_price": 927.52, "low_price": 926.82, "month": "11", "start_price": 950.19, "total_price": 54778195, "volume": 87719, "volume_price": 905891, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.6, "per": 13.02}, {"date": "20121115", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.89, "fluc_ratio": -1.28, "high_price": 923.99, "last_price": 915.63, "low_price": 905.56, "month": "11", "start_price": 914.82, "total_price": 54076485, "volume": 71425, "volume_price": 765024, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.58, "per": 12.86}, {"date": "20121116", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.23, "fluc_ratio": -2.1, "high_price": 919.05, "last_price": 896.4, "low_price": 890.43, "month": "11", "start_price": 915.43, "total_price": 52941631, "volume": 78372, "volume_price": 1141297, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.55, "per": 12.59}, {"date": "20121119", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.52, "fluc_ratio": 2.18, "high_price": 915.92, "last_price": 915.92, "low_price": 902.15, "month": "11", "start_price": 902.15, "total_price": 54094328, "volume": 63999, "volume_price": 708269, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.58, "per": 12.86}, {"date": "20121120", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.62, "fluc_ratio": 0.5, "high_price": 928.05, "last_price": 920.54, "low_price": 915.88, "month": "11", "start_price": 927.06, "total_price": 54367912, "volume": 64977, "volume_price": 745428, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.59, "per": 12.92}, {"date": "20121121", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.9, "fluc_ratio": -0.75, "high_price": 926.64, "last_price": 913.64, "low_price": 912.48, "month": "11", "start_price": 922.98, "total_price": 53960420, "volume": 54975, "volume_price": 658652, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.58, "per": 12.83}, {"date": "20121122", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.05, "fluc_ratio": 1.21, "high_price": 926.73, "last_price": 924.69, "low_price": 921.61, "month": "11", "start_price": 922.37, "total_price": 54610580, "volume": 61780, "volume_price": 697933, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.6, "per": 12.98}, {"date": "20121123", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.66, "fluc_ratio": 0.29, "high_price": 928.97, "last_price": 927.35, "low_price": 916.68, "month": "11", "start_price": 927.89, "total_price": 54768290, "volume": 82573, "volume_price": 753575, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.6, "per": 13.02}, {"date": "20121126", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.98, "fluc_ratio": -0.97, "high_price": 931.55, "last_price": 918.37, "low_price": 918.36, "month": "11", "start_price": 931.55, "total_price": 54245699, "volume": 63935, "volume_price": 648770, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.59, "per": 12.9}, {"date": "20121127", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.19, "fluc_ratio": -0.46, "high_price": 926.26, "last_price": 914.18, "low_price": 911.88, "month": "11", "start_price": 921.75, "total_price": 54001145, "volume": 91983, "volume_price": 873440, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.58, "per": 12.84}, {"date": "20121128", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.97, "fluc_ratio": 0.22, "high_price": 916.53, "last_price": 916.15, "low_price": 909.15, "month": "11", "start_price": 916.53, "total_price": 53584451, "volume": 64671, "volume_price": 659489, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.59, "per": 12.86}, {"date": "20121129", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.57, "fluc_ratio": 0.61, "high_price": 922.98, "last_price": 921.72, "low_price": 919.8, "month": "11", "start_price": 922.78, "total_price": 53920890, "volume": 66074, "volume_price": 650813, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.59, "per": 12.94}, {"date": "20121130", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.67, "fluc_ratio": 0.62, "high_price": 927.45, "last_price": 927.39, "low_price": 923.69, "month": "11", "start_price": 925.39, "total_price": 54258276, "volume": 71670, "volume_price": 669895, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.6, "per": 13.02}, {"date": "20121203", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.22, "fluc_ratio": 0.35, "high_price": 932.68, "last_price": 930.61, "low_price": 928.73, "month": "12", "start_price": 929.37, "total_price": 54457527, "volume": 57964, "volume_price": 633849, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.61, "per": 13.06}, {"date": "20121204", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.57, "fluc_ratio": 1.14, "high_price": 941.26, "last_price": 941.18, "low_price": 929.69, "month": "12", "start_price": 930.18, "total_price": 55082652, "volume": 61321, "volume_price": 662100, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.63, "per": 13.21}, {"date": "20121205", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.64, "fluc_ratio": -0.81, "high_price": 942.9, "last_price": 933.54, "low_price": 930.58, "month": "12", "start_price": 942.08, "total_price": 54629826, "volume": 84987, "volume_price": 835943, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.62, "per": 13.1}, {"date": "20121206", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.35, "fluc_ratio": -1.86, "high_price": 937.55, "last_price": 916.19, "low_price": 913.88, "month": "12", "start_price": 935.47, "total_price": 53600721, "volume": 66050, "volume_price": 839776, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.59, "per": 12.86}, {"date": "20121207", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.03, "fluc_ratio": 0.22, "high_price": 926.73, "last_price": 918.22, "low_price": 902.53, "month": "12", "start_price": 919.95, "total_price": 53717221, "volume": 78081, "volume_price": 888510, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.59, "per": 12.88}, {"date": "20121210", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.65, "fluc_ratio": 0.4, "high_price": 923.72, "last_price": 921.87, "low_price": 914, "month": "12", "start_price": 922.28, "total_price": 53920518, "volume": 66478, "volume_price": 650617, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.59, "per": 12.94}, {"date": "20121211", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.56, "fluc_ratio": -1.36, "high_price": 925.47, "last_price": 909.31, "low_price": 908.95, "month": "12", "start_price": 924.24, "total_price": 53179351, "volume": 72482, "volume_price": 703992, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.57, "per": 12.76}, {"date": "20121212", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.94, "fluc_ratio": 0.87, "high_price": 920.09, "last_price": 917.25, "low_price": 912.98, "month": "12", "start_price": 919.8, "total_price": 53648923, "volume": 68814, "volume_price": 654799, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.59, "per": 12.87}, {"date": "20121213", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.12, "fluc_ratio": 0.89, "high_price": 925.73, "last_price": 925.37, "low_price": 918.49, "month": "12", "start_price": 918.96, "total_price": 54132143, "volume": 51783, "volume_price": 517337, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.6, "per": 12.99}, {"date": "20121214", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.65, "fluc_ratio": 0.18, "high_price": 930.93, "last_price": 927.02, "low_price": 923.75, "month": "12", "start_price": 923.75, "total_price": 54192036, "volume": 58037, "volume_price": 583375, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.6, "per": 13.01}, {"date": "20121217", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.15, "fluc_ratio": -1.53, "high_price": 929.16, "last_price": 912.87, "low_price": 912.56, "month": "12", "start_price": 928.87, "total_price": 53422010, "volume": 54227, "volume_price": 533629, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.58, "per": 12.8}, {"date": "20121218", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.45, "fluc_ratio": -0.27, "high_price": 916.46, "last_price": 910.42, "low_price": 903.24, "month": "12", "start_price": 915.54, "total_price": 53291164, "volume": 66878, "volume_price": 596733, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.57, "per": 12.77}, {"date": "20121220", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.38, "fluc_ratio": -0.92, "high_price": 916.27, "last_price": 902.04, "low_price": 900.82, "month": "12", "start_price": 913.22, "total_price": 52788166, "volume": 63685, "volume_price": 622295, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.56, "per": 12.65}, {"date": "20121221", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.33, "fluc_ratio": -0.04, "high_price": 906.24, "last_price": 901.71, "low_price": 895.46, "month": "12", "start_price": 903.8, "total_price": 53329384, "volume": 66680, "volume_price": 604493, "year": "2012", "dividend_ratio": 1.19, "pbr": 1.56, "per": 12.65}, {"date": "20121224", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.11, "fluc_ratio": 1.45, "high_price": 916.31, "last_price": 914.82, "low_price": 904.68, "month": "12", "start_price": 904.68, "total_price": 54105276, "volume": 55883, "volume_price": 602461, "year": "2012", "dividend_ratio": 1.17, "pbr": 1.58, "per": 12.83}, {"date": "20121226", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.68, "fluc_ratio": -0.29, "high_price": 922.02, "last_price": 912.14, "low_price": 912.14, "month": "12", "start_price": 920.17, "total_price": 53946976, "volume": 55463, "volume_price": 604207, "year": "2012", "dividend_ratio": 1.18, "pbr": 1.58, "per": 12.79}, {"date": "20121227", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.59, "fluc_ratio": 2.15, "high_price": 931.73, "last_price": 931.73, "low_price": 914.43, "month": "12", "start_price": 914.59, "total_price": 54362280, "volume": 50725, "volume_price": 638079, "year": "2012", "dividend_ratio": 1.17, "pbr": 1.61, "per": 13.06}, {"date": "20121228", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.21, "fluc_ratio": 0.88, "high_price": 939.94, "last_price": 939.94, "low_price": 932.33, "month": "12", "start_price": 933.64, "total_price": 54846824, "volume": 79956, "volume_price": 661970, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.62, "per": 13.18}, {"date": "20130102", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.12, "fluc_ratio": 0.65, "high_price": 949.73, "last_price": 946.06, "low_price": 942.72, "month": "01", "start_price": 949.41, "total_price": 55200769, "volume": 59471, "volume_price": 581840, "year": "2013", "dividend_ratio": 1.15, "pbr": 1.64, "per": 13.27}, {"date": "20130103", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.35, "fluc_ratio": -0.78, "high_price": 951.45, "last_price": 938.71, "low_price": 938.53, "month": "01", "start_price": 951.45, "total_price": 54774853, "volume": 85134, "volume_price": 743074, "year": "2013", "dividend_ratio": 1.16, "pbr": 1.62, "per": 13.16}, {"date": "20130104", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.39, "fluc_ratio": 1.11, "high_price": 949.11, "last_price": 949.1, "low_price": 937.71, "month": "01", "start_price": 939.01, "total_price": 55382212, "volume": 80391, "volume_price": 778058, "year": "2013", "dividend_ratio": 1.15, "pbr": 1.64, "per": 13.31}, {"date": "20130107", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.47, "fluc_ratio": 0.58, "high_price": 954.95, "last_price": 954.57, "low_price": 949.55, "month": "01", "start_price": 954.33, "total_price": 55710751, "volume": 79323, "volume_price": 745877, "year": "2013", "dividend_ratio": 1.14, "pbr": 1.65, "per": 13.39}, {"date": "20130108", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.47, "fluc_ratio": -0.26, "high_price": 956.96, "last_price": 952.1, "low_price": 951.34, "month": "01", "start_price": 954.36, "total_price": 55599357, "volume": 72418, "volume_price": 675942, "year": "2013", "dividend_ratio": 1.14, "pbr": 1.65, "per": 13.35}, {"date": "20130109", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.3, "fluc_ratio": 0.77, "high_price": 961.2, "last_price": 959.4, "low_price": 954.41, "month": "01", "start_price": 954.45, "total_price": 56036117, "volume": 89962, "volume_price": 730337, "year": "2013", "dividend_ratio": 1.13, "pbr": 1.66, "per": 13.45}, {"date": "20130110", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.4, "fluc_ratio": 0.67, "high_price": 966.79, "last_price": 965.8, "low_price": 960, "month": "01", "start_price": 964.03, "total_price": 56419623, "volume": 69391, "volume_price": 677207, "year": "2013", "dividend_ratio": 1.12, "pbr": 1.67, "per": 13.54}, {"date": "20130111", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.24, "fluc_ratio": 0.23, "high_price": 971.4, "last_price": 968.04, "low_price": 961.97, "month": "01", "start_price": 970.46, "total_price": 56510347, "volume": 78105, "volume_price": 913735, "year": "2013", "dividend_ratio": 1.12, "pbr": 1.67, "per": 13.58}, {"date": "20130114", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.52, "fluc_ratio": -0.67, "high_price": 970.87, "last_price": 961.52, "low_price": 961.52, "month": "01", "start_price": 970.41, "total_price": 56128203, "volume": 72100, "volume_price": 717044, "year": "2013", "dividend_ratio": 1.13, "pbr": 1.66, "per": 13.49}, {"date": "20130115", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.09, "fluc_ratio": -0.95, "high_price": 965.31, "last_price": 952.43, "low_price": 952.43, "month": "01", "start_price": 964.21, "total_price": 55595023, "volume": 83946, "volume_price": 753589, "year": "2013", "dividend_ratio": 1.14, "pbr": 1.65, "per": 13.36}, {"date": "20130116", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.87, "fluc_ratio": -0.2, "high_price": 958.97, "last_price": 950.56, "low_price": 948.29, "month": "01", "start_price": 954.11, "total_price": 55480730, "volume": 75471, "volume_price": 827332, "year": "2013", "dividend_ratio": 1.14, "pbr": 1.64, "per": 13.33}, {"date": "20130117", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.01, "fluc_ratio": -0.11, "high_price": 955.6, "last_price": 949.55, "low_price": 946.23, "month": "01", "start_price": 955.01, "total_price": 55422809, "volume": 69527, "volume_price": 839771, "year": "2013", "dividend_ratio": 1.14, "pbr": 1.64, "per": 13.32}, {"date": "20130118", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.76, "fluc_ratio": 1.03, "high_price": 959.47, "last_price": 959.31, "low_price": 951.61, "month": "01", "start_price": 955.26, "total_price": 56080395, "volume": 70731, "volume_price": 674849, "year": "2013", "dividend_ratio": 1.13, "pbr": 1.65, "per": 13.37}, {"date": "20130121", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.02, "fluc_ratio": 0.11, "high_price": 962.7, "last_price": 960.33, "low_price": 956.82, "month": "01", "start_price": 962.7, "total_price": 56145368, "volume": 80120, "volume_price": 636447, "year": "2013", "dividend_ratio": 1.13, "pbr": 1.65, "per": 13.39}, {"date": "20130122", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.74, "fluc_ratio": 0.49, "high_price": 965.07, "last_price": 965.07, "low_price": 957.59, "month": "01", "start_price": 961.17, "total_price": 56436484, "volume": 100329, "volume_price": 765256, "year": "2013", "dividend_ratio": 1.12, "pbr": 1.66, "per": 13.45}, {"date": "20130123", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.66, "fluc_ratio": -0.69, "high_price": 968.22, "last_price": 958.41, "low_price": 958.41, "month": "01", "start_price": 967.43, "total_price": 56049441, "volume": 82400, "volume_price": 762328, "year": "2013", "dividend_ratio": 1.13, "pbr": 1.65, "per": 13.36}, {"date": "20130124", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.19, "fluc_ratio": -0.96, "high_price": 960.18, "last_price": 949.22, "low_price": 949.22, "month": "01", "start_price": 960.18, "total_price": 55512652, "volume": 77914, "volume_price": 685266, "year": "2013", "dividend_ratio": 1.14, "pbr": 1.63, "per": 13.23}, {"date": "20130125", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.56, "fluc_ratio": -0.38, "high_price": 955.19, "last_price": 945.66, "low_price": 933.82, "month": "01", "start_price": 953.29, "total_price": 55308944, "volume": 75422, "volume_price": 716487, "year": "2013", "dividend_ratio": 1.15, "pbr": 1.63, "per": 13.18}, {"date": "20130128", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.83, "fluc_ratio": -0.51, "high_price": 947.15, "last_price": 940.83, "low_price": 938.59, "month": "01", "start_price": 946.71, "total_price": 55027283, "volume": 55909, "volume_price": 541043, "year": "2013", "dividend_ratio": 1.15, "pbr": 1.62, "per": 13.11}, {"date": "20130129", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.44, "fluc_ratio": 0.47, "high_price": 946.89, "last_price": 945.27, "low_price": 944.05, "month": "01", "start_price": 944.91, "total_price": 55283961, "volume": 57035, "volume_price": 590957, "year": "2013", "dividend_ratio": 1.15, "pbr": 1.63, "per": 13.18}, {"date": "20130130", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.16, "fluc_ratio": -0.55, "high_price": 949.86, "last_price": 940.11, "low_price": 940.02, "month": "01", "start_price": 949.12, "total_price": 55000034, "volume": 58367, "volume_price": 581463, "year": "2013", "dividend_ratio": 1.15, "pbr": 1.62, "per": 13.1}, {"date": "20130131", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.44, "fluc_ratio": 0.37, "high_price": 945.8, "last_price": 943.55, "low_price": 940.36, "month": "01", "start_price": 942.6, "total_price": 55199625, "volume": 56812, "volume_price": 578056, "year": "2013", "dividend_ratio": 1.15, "pbr": 1.62, "per": 13.15}, {"date": "20130201", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.67, "fluc_ratio": 0.28, "high_price": 946.22, "last_price": 946.22, "low_price": 932.6, "month": "02", "start_price": 945.46, "total_price": 55354639, "volume": 51970, "volume_price": 541160, "year": "2013", "dividend_ratio": 1.15, "pbr": 1.63, "per": 13.25}, {"date": "20130204", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.26, "fluc_ratio": -0.03, "high_price": 951.18, "last_price": 945.96, "low_price": 945.03, "month": "02", "start_price": 950.67, "total_price": 55306207, "volume": 50595, "volume_price": 564933, "year": "2013", "dividend_ratio": 1.15, "pbr": 1.63, "per": 13.24}, {"date": "20130205", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.79, "fluc_ratio": -0.51, "high_price": 946.18, "last_price": 941.17, "low_price": 936.5, "month": "02", "start_price": 940.04, "total_price": 55030172, "volume": 43549, "volume_price": 455283, "year": "2013", "dividend_ratio": 1.15, "pbr": 1.62, "per": 13.18}, {"date": "20130206", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.31, "fluc_ratio": 0.99, "high_price": 951.27, "last_price": 950.48, "low_price": 945.74, "month": "02", "start_price": 947.35, "total_price": 55584310, "volume": 50772, "volume_price": 530520, "year": "2013", "dividend_ratio": 1.14, "pbr": 1.63, "per": 13.31}, {"date": "20130207", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.8, "fluc_ratio": -0.29, "high_price": 954.02, "last_price": 947.68, "low_price": 946.14, "month": "02", "start_price": 952.68, "total_price": 55426330, "volume": 46476, "volume_price": 567321, "year": "2013", "dividend_ratio": 1.14, "pbr": 1.63, "per": 13.27}, {"date": "20130208", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.18, "fluc_ratio": 0.55, "high_price": 954.59, "last_price": 952.86, "low_price": 948.44, "month": "02", "start_price": 948.81, "total_price": 55730150, "volume": 34242, "volume_price": 451269, "year": "2013", "dividend_ratio": 1.14, "pbr": 1.64, "per": 13.34}, {"date": "20130212", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.57, "fluc_ratio": -0.27, "high_price": 958.54, "last_price": 950.29, "low_price": 946.63, "month": "02", "start_price": 957.11, "total_price": 55575897, "volume": 40784, "volume_price": 446712, "year": "2013", "dividend_ratio": 1.14, "pbr": 1.63, "per": 13.3}, {"date": "20130213", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.42, "fluc_ratio": 0.68, "high_price": 958.7, "last_price": 956.71, "low_price": 954.36, "month": "02", "start_price": 954.61, "total_price": 55955668, "volume": 40447, "volume_price": 475773, "year": "2013", "dividend_ratio": 1.13, "pbr": 1.65, "per": 13.39}, {"date": "20130214", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.75, "fluc_ratio": 0.71, "high_price": 963.51, "last_price": 963.46, "low_price": 959.1, "month": "02", "start_price": 959.59, "total_price": 56357562, "volume": 48262, "volume_price": 568186, "year": "2013", "dividend_ratio": 1.13, "pbr": 1.66, "per": 13.49}, {"date": "20130215", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.56, "fluc_ratio": 0.27, "high_price": 967.73, "last_price": 966.02, "low_price": 964.04, "month": "02", "start_price": 964.92, "total_price": 56521372, "volume": 52452, "volume_price": 638034, "year": "2013", "dividend_ratio": 1.12, "pbr": 1.66, "per": 13.52}, {"date": "20130218", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.99, "fluc_ratio": 0.93, "high_price": 975.01, "last_price": 975.01, "low_price": 968.44, "month": "02", "start_price": 969.14, "total_price": 57048217, "volume": 55618, "volume_price": 617915, "year": "2013", "dividend_ratio": 1.11, "pbr": 1.68, "per": 13.65}, {"date": "20130219", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.12, "fluc_ratio": 0.94, "high_price": 984.13, "last_price": 984.13, "low_price": 975.81, "month": "02", "start_price": 975.83, "total_price": 57592587, "volume": 56232, "volume_price": 715082, "year": "2013", "dividend_ratio": 1.1, "pbr": 1.69, "per": 13.78}, {"date": "20130220", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.63, "fluc_ratio": 0.57, "high_price": 990.87, "last_price": 989.76, "low_price": 988.17, "month": "02", "start_price": 989.21, "total_price": 57928379, "volume": 63684, "volume_price": 738163, "year": "2013", "dividend_ratio": 1.1, "pbr": 1.7, "per": 13.86}, {"date": "20130221", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.02, "fluc_ratio": -0.41, "high_price": 990.43, "last_price": 985.74, "low_price": 985.14, "month": "02", "start_price": 986.84, "total_price": 57689069, "volume": 56838, "volume_price": 696791, "year": "2013", "dividend_ratio": 1.1, "pbr": 1.7, "per": 13.8}, {"date": "20130222", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.44, "fluc_ratio": 0.75, "high_price": 995.4, "last_price": 993.18, "low_price": 985.87, "month": "02", "start_price": 986.07, "total_price": 58105019, "volume": 63701, "volume_price": 745239, "year": "2013", "dividend_ratio": 1.09, "pbr": 1.71, "per": 13.9}, {"date": "20130225", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.17, "fluc_ratio": -0.02, "high_price": 1000.11, "last_price": 993.01, "low_price": 993.01, "month": "02", "start_price": 998.74, "total_price": 58086063, "volume": 55773, "volume_price": 667771, "year": "2013", "dividend_ratio": 1.09, "pbr": 1.71, "per": 13.9}, {"date": "20130226", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.4, "fluc_ratio": 0.34, "high_price": 998.03, "last_price": 996.41, "low_price": 988.66, "month": "02", "start_price": 989.27, "total_price": 58294918, "volume": 53114, "volume_price": 662581, "year": "2013", "dividend_ratio": 1.09, "pbr": 1.71, "per": 13.95}, {"date": "20130227", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.7, "fluc_ratio": 0.87, "high_price": 1006.22, "last_price": 1005.11, "low_price": 1001.14, "month": "02", "start_price": 1003.86, "total_price": 58805142, "volume": 50911, "volume_price": 697916, "year": "2013", "dividend_ratio": 1.08, "pbr": 1.73, "per": 14.07}, {"date": "20130228", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.97, "fluc_ratio": 0.1, "high_price": 1011.12, "last_price": 1006.08, "low_price": 1003.98, "month": "02", "start_price": 1009.87, "total_price": 58902789, "volume": 65957, "volume_price": 757491, "year": "2013", "dividend_ratio": 1.08, "pbr": 1.73, "per": 14.08}, {"date": "20130304", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.46, "fluc_ratio": 0.54, "high_price": 1015.69, "last_price": 1011.54, "low_price": 1010.74, "month": "03", "start_price": 1011.4, "total_price": 59227080, "volume": 55115, "volume_price": 635321, "year": "2013", "dividend_ratio": 1.07, "pbr": 1.74, "per": 14.16}, {"date": "20130305", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.86, "fluc_ratio": 1.37, "high_price": 1025.78, "last_price": 1025.4, "low_price": 1017.7, "month": "03", "start_price": 1017.74, "total_price": 60048842, "volume": 59440, "volume_price": 865931, "year": "2013", "dividend_ratio": 1.06, "pbr": 1.76, "per": 14.35}, {"date": "20130306", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.11, "fluc_ratio": -0.01, "high_price": 1033.03, "last_price": 1025.29, "low_price": 1022.24, "month": "03", "start_price": 1032.8, "total_price": 60040193, "volume": 68317, "volume_price": 854376, "year": "2013", "dividend_ratio": 1.06, "pbr": 1.76, "per": 14.35}, {"date": "20130307", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.35, "fluc_ratio": -0.42, "high_price": 1027.09, "last_price": 1020.94, "low_price": 1013.91, "month": "03", "start_price": 1026.95, "total_price": 59782957, "volume": 65920, "volume_price": 778713, "year": "2013", "dividend_ratio": 1.06, "pbr": 1.76, "per": 14.29}, {"date": "20130308", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.52, "fluc_ratio": 0.25, "high_price": 1025.79, "last_price": 1023.46, "low_price": 1017.18, "month": "03", "start_price": 1023.55, "total_price": 59933282, "volume": 54343, "volume_price": 660500, "year": "2013", "dividend_ratio": 1.06, "pbr": 1.76, "per": 14.32}, {"date": "20130311", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.97, "fluc_ratio": -0.19, "high_price": 1025.43, "last_price": 1021.49, "low_price": 1005.63, "month": "03", "start_price": 1025.2, "total_price": 59817124, "volume": 61392, "volume_price": 854670, "year": "2013", "dividend_ratio": 1.06, "pbr": 1.76, "per": 14.3}, {"date": "20130312", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.78, "fluc_ratio": 0.27, "high_price": 1030.04, "last_price": 1024.27, "low_price": 1023.46, "month": "03", "start_price": 1025.88, "total_price": 59982625, "volume": 59354, "volume_price": 830516, "year": "2013", "dividend_ratio": 1.06, "pbr": 1.76, "per": 14.34}, {"date": "20130313", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.72, "fluc_ratio": 0.95, "high_price": 1034.99, "last_price": 1033.99, "low_price": 1027.34, "month": "03", "start_price": 1027.34, "total_price": 60559187, "volume": 68168, "volume_price": 941738, "year": "2013", "dividend_ratio": 1.05, "pbr": 1.78, "per": 14.47}, {"date": "20130314", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.31, "fluc_ratio": 0.42, "high_price": 1039.17, "last_price": 1038.3, "low_price": 1028.74, "month": "03", "start_price": 1037.74, "total_price": 60814137, "volume": 69693, "volume_price": 785591, "year": "2013", "dividend_ratio": 1.04, "pbr": 1.79, "per": 14.53}, {"date": "20130315", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.56, "fluc_ratio": 0.25, "high_price": 1043.48, "last_price": 1040.86, "low_price": 1037.16, "month": "03", "start_price": 1043.44, "total_price": 60985057, "volume": 80834, "volume_price": 942868, "year": "2013", "dividend_ratio": 1.04, "pbr": 1.79, "per": 14.57}, {"date": "20130318", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -23.41, "fluc_ratio": -2.25, "high_price": 1042.76, "last_price": 1017.45, "low_price": 1017.45, "month": "03", "start_price": 1040.18, "total_price": 59584677, "volume": 66533, "volume_price": 797569, "year": "2013", "dividend_ratio": 1.07, "pbr": 1.75, "per": 14.25}, {"date": "20130319", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.59, "fluc_ratio": 1.53, "high_price": 1033.63, "last_price": 1033.04, "low_price": 1025.41, "month": "03", "start_price": 1025.41, "total_price": 60507868, "volume": 56302, "volume_price": 646469, "year": "2013", "dividend_ratio": 1.05, "pbr": 1.78, "per": 14.46}, {"date": "20130320", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.69, "fluc_ratio": -0.55, "high_price": 1038.76, "last_price": 1027.35, "low_price": 1022.16, "month": "03", "start_price": 1036.75, "total_price": 60170150, "volume": 61362, "volume_price": 735979, "year": "2013", "dividend_ratio": 1.05, "pbr": 1.77, "per": 14.39}, {"date": "20130321", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.43, "fluc_ratio": -0.33, "high_price": 1036.25, "last_price": 1023.92, "low_price": 1023.92, "month": "03", "start_price": 1034.01, "total_price": 59975782, "volume": 58224, "volume_price": 616739, "year": "2013", "dividend_ratio": 1.06, "pbr": 1.76, "per": 14.34}, {"date": "20130322", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.21, "fluc_ratio": 1.39, "high_price": 1038.13, "last_price": 1038.13, "low_price": 1027.25, "month": "03", "start_price": 1029.05, "total_price": 60794105, "volume": 51112, "volume_price": 605531, "year": "2013", "dividend_ratio": 1.04, "pbr": 1.78, "per": 14.53}, {"date": "20130325", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.28, "fluc_ratio": -0.7, "high_price": 1043.35, "last_price": 1030.85, "low_price": 1030.28, "month": "03", "start_price": 1042.13, "total_price": 60388856, "volume": 50251, "volume_price": 625838, "year": "2013", "dividend_ratio": 1.05, "pbr": 1.77, "per": 14.43}, {"date": "20130326", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.21, "fluc_ratio": 0.12, "high_price": 1035.68, "last_price": 1032.06, "low_price": 1029.57, "month": "03", "start_price": 1032.28, "total_price": 60465312, "volume": 51106, "volume_price": 599625, "year": "2013", "dividend_ratio": 1.05, "pbr": 1.77, "per": 14.45}, {"date": "20130327", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.54, "fluc_ratio": -0.34, "high_price": 1037.56, "last_price": 1028.52, "low_price": 1024.23, "month": "03", "start_price": 1037.24, "total_price": 60261241, "volume": 92037, "volume_price": 718386, "year": "2013", "dividend_ratio": 1.05, "pbr": 1.77, "per": 14.4}, {"date": "20130328", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.15, "fluc_ratio": 0.7, "high_price": 1037.11, "last_price": 1035.67, "low_price": 1031.05, "month": "03", "start_price": 1031.05, "total_price": 60679381, "volume": 64642, "volume_price": 645569, "year": "2013", "dividend_ratio": 1.05, "pbr": 1.78, "per": 14.5}, {"date": "20130329", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.51, "fluc_ratio": 0.44, "high_price": 1041.82, "last_price": 1040.18, "low_price": 1036.97, "month": "03", "start_price": 1041.82, "total_price": 60951811, "volume": 80615, "volume_price": 779783, "year": "2013", "dividend_ratio": 1.04, "pbr": 1.79, "per": 14.56}, {"date": "20130401", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.08, "fluc_ratio": -0.58, "high_price": 1043.87, "last_price": 1034.1, "low_price": 1033.61, "month": "04", "start_price": 1043.87, "total_price": 60602605, "volume": 77285, "volume_price": 648221, "year": "2013", "dividend_ratio": 1.05, "pbr": 1.78, "per": 14.48}, {"date": "20130402", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.74, "fluc_ratio": -0.17, "high_price": 1040.51, "last_price": 1032.36, "low_price": 1025.58, "month": "04", "start_price": 1037.98, "total_price": 60371143, "volume": 89528, "volume_price": 779609, "year": "2013", "dividend_ratio": 1.05, "pbr": 1.77, "per": 14.46}, {"date": "20130403", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.78, "fluc_ratio": 0.95, "high_price": 1042.7, "last_price": 1042.14, "low_price": 1033.56, "month": "04", "start_price": 1038.6, "total_price": 61727317, "volume": 77225, "volume_price": 838532, "year": "2013", "dividend_ratio": 1.03, "pbr": 1.81, "per": 14.72}, {"date": "20130404", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.11, "fluc_ratio": -0.2, "high_price": 1041.93, "last_price": 1040.03, "low_price": 1011.86, "month": "04", "start_price": 1037.74, "total_price": 61615159, "volume": 86708, "volume_price": 1001086, "year": "2013", "dividend_ratio": 1.03, "pbr": 1.81, "per": 14.69}, {"date": "20130405", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.47, "fluc_ratio": -1.39, "high_price": 1045.54, "last_price": 1025.56, "low_price": 1018.76, "month": "04", "start_price": 1042.23, "total_price": 60724695, "volume": 75435, "volume_price": 847190, "year": "2013", "dividend_ratio": 1.05, "pbr": 1.78, "per": 14.48}, {"date": "20130408", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -34.27, "fluc_ratio": -3.34, "high_price": 1026.65, "last_price": 991.29, "low_price": 991.29, "month": "04", "start_price": 1024.35, "total_price": 58683076, "volume": 66453, "volume_price": 751179, "year": "2013", "dividend_ratio": 1.08, "pbr": 1.72, "per": 14}, {"date": "20130409", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.08, "fluc_ratio": -0.11, "high_price": 1004.29, "last_price": 990.21, "low_price": 972.15, "month": "04", "start_price": 985.89, "total_price": 58646753, "volume": 63616, "volume_price": 778375, "year": "2013", "dividend_ratio": 1.08, "pbr": 1.72, "per": 13.98}, {"date": "20130410", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.87, "fluc_ratio": 1, "high_price": 1000.68, "last_price": 1000.08, "low_price": 989.08, "month": "04", "start_price": 995.79, "total_price": 59247322, "volume": 48624, "volume_price": 586230, "year": "2013", "dividend_ratio": 1.07, "pbr": 1.74, "per": 14.12}, {"date": "20130411", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.38, "fluc_ratio": 1.44, "high_price": 1015.22, "last_price": 1014.46, "low_price": 998.46, "month": "04", "start_price": 1009.01, "total_price": 60139126, "volume": 60035, "volume_price": 797619, "year": "2013", "dividend_ratio": 1.06, "pbr": 1.76, "per": 14.33}, {"date": "20130412", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.37, "fluc_ratio": 0.43, "high_price": 1025.13, "last_price": 1018.83, "low_price": 1017.08, "month": "04", "start_price": 1020.53, "total_price": 60400173, "volume": 59477, "volume_price": 817651, "year": "2013", "dividend_ratio": 1.05, "pbr": 1.77, "per": 14.38}, {"date": "20130415", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.1, "fluc_ratio": 1.19, "high_price": 1030.93, "last_price": 1030.93, "low_price": 1023.3, "month": "04", "start_price": 1023.86, "total_price": 60791230, "volume": 60670, "volume_price": 900456, "year": "2013", "dividend_ratio": 1.05, "pbr": 1.79, "per": 14.56}, {"date": "20130416", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.6, "fluc_ratio": 1.13, "high_price": 1043.04, "last_price": 1042.53, "low_price": 1020.34, "month": "04", "start_price": 1020.54, "total_price": 61486276, "volume": 86073, "volume_price": 1296203, "year": "2013", "dividend_ratio": 1.03, "pbr": 1.81, "per": 14.72}, {"date": "20130417", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.16, "fluc_ratio": -0.21, "high_price": 1050.55, "last_price": 1040.37, "low_price": 1033.8, "month": "04", "start_price": 1047.82, "total_price": 61416621, "volume": 91007, "volume_price": 1433023, "year": "2013", "dividend_ratio": 1.03, "pbr": 1.81, "per": 14.69}, {"date": "20130418", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -20.25, "fluc_ratio": -1.95, "high_price": 1040.8, "last_price": 1020.12, "low_price": 1020.12, "month": "04", "start_price": 1036.04, "total_price": 60300297, "volume": 76677, "volume_price": 1016683, "year": "2013", "dividend_ratio": 1.05, "pbr": 1.77, "per": 14.4}, {"date": "20130419", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.71, "fluc_ratio": -1.64, "high_price": 1017.31, "last_price": 1003.41, "low_price": 998.1, "month": "04", "start_price": 1013.8, "total_price": 59765315, "volume": 73301, "volume_price": 1020303, "year": "2013", "dividend_ratio": 1.07, "pbr": 1.74, "per": 14.17}, {"date": "20130422", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.95, "fluc_ratio": 0.79, "high_price": 1015.98, "last_price": 1011.36, "low_price": 998.18, "month": "04", "start_price": 998.18, "total_price": 60233029, "volume": 82533, "volume_price": 1314813, "year": "2013", "dividend_ratio": 1.06, "pbr": 1.76, "per": 14.28}, {"date": "20130423", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.09, "fluc_ratio": 1.69, "high_price": 1028.93, "last_price": 1028.45, "low_price": 1017.06, "month": "04", "start_price": 1018.03, "total_price": 61260861, "volume": 69135, "volume_price": 1073318, "year": "2013", "dividend_ratio": 1.04, "pbr": 1.79, "per": 14.52}, {"date": "20130424", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.5, "fluc_ratio": 1.9, "high_price": 1047.95, "last_price": 1047.95, "low_price": 1036.1, "month": "04", "start_price": 1037.51, "total_price": 62433166, "volume": 79529, "volume_price": 1189860, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.82, "per": 14.8}, {"date": "20130425", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.17, "fluc_ratio": -0.78, "high_price": 1053.16, "last_price": 1039.78, "low_price": 1039.3, "month": "04", "start_price": 1047.43, "total_price": 61948345, "volume": 81247, "volume_price": 1232168, "year": "2013", "dividend_ratio": 1.03, "pbr": 1.8, "per": 14.68}, {"date": "20130426", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.43, "fluc_ratio": 1.1, "high_price": 1051.89, "last_price": 1051.21, "low_price": 1044.2, "month": "04", "start_price": 1046.14, "total_price": 62643702, "volume": 62157, "volume_price": 879782, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.82, "per": 14.84}, {"date": "20130429", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.5, "fluc_ratio": 0.43, "high_price": 1058.98, "last_price": 1055.71, "low_price": 1047.72, "month": "04", "start_price": 1054, "total_price": 62915349, "volume": 63344, "volume_price": 924571, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.83, "per": 14.91}, {"date": "20130430", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.19, "fluc_ratio": -0.97, "high_price": 1058.75, "last_price": 1045.52, "low_price": 1042.64, "month": "04", "start_price": 1058.12, "total_price": 62341101, "volume": 64718, "volume_price": 968801, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.7, "per": 20.34}, {"date": "20130502", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.45, "fluc_ratio": -1, "high_price": 1048.23, "last_price": 1035.07, "low_price": 1034.36, "month": "05", "start_price": 1046.61, "total_price": 67771868, "volume": 84653, "volume_price": 1040636, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.74, "per": 18.53}, {"date": "20130503", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.01, "fluc_ratio": 0.87, "high_price": 1044.08, "last_price": 1044.08, "low_price": 1032.91, "month": "05", "start_price": 1041.66, "total_price": 68412287, "volume": 68248, "volume_price": 877250, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.76, "per": 18.69}, {"date": "20130506", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.64, "fluc_ratio": 0.16, "high_price": 1052.46, "last_price": 1045.72, "low_price": 1045.36, "month": "05", "start_price": 1051.42, "total_price": 68509306, "volume": 68000, "volume_price": 841531, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.76, "per": 18.72}, {"date": "20130507", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.6, "fluc_ratio": 1.49, "high_price": 1061.32, "last_price": 1061.32, "low_price": 1047.83, "month": "05", "start_price": 1050.49, "total_price": 69550489, "volume": 82807, "volume_price": 941120, "year": "2013", "dividend_ratio": 0.86, "pbr": 1.79, "per": 19}, {"date": "20130508", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.78, "fluc_ratio": 0.26, "high_price": 1067.17, "last_price": 1064.1, "low_price": 1062.69, "month": "05", "start_price": 1066.65, "total_price": 69719369, "volume": 89122, "volume_price": 1026798, "year": "2013", "dividend_ratio": 0.85, "pbr": 1.79, "per": 19.05}, {"date": "20130509", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.12, "fluc_ratio": -0.76, "high_price": 1068.63, "last_price": 1055.98, "low_price": 1054.88, "month": "05", "start_price": 1067.35, "total_price": 69194448, "volume": 93832, "volume_price": 1096486, "year": "2013", "dividend_ratio": 0.86, "pbr": 1.78, "per": 18.91}, {"date": "20130510", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.44, "fluc_ratio": -0.8, "high_price": 1057.55, "last_price": 1047.54, "low_price": 1046.93, "month": "05", "start_price": 1057.55, "total_price": 68643824, "volume": 83403, "volume_price": 969602, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.76, "per": 18.75}, {"date": "20130513", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.96, "fluc_ratio": -0.66, "high_price": 1052.65, "last_price": 1040.58, "low_price": 1040.58, "month": "05", "start_price": 1050.69, "total_price": 68183897, "volume": 88035, "volume_price": 935072, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.75, "per": 18.63}, {"date": "20130514", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.64, "fluc_ratio": -0.64, "high_price": 1048.04, "last_price": 1033.94, "low_price": 1020.74, "month": "05", "start_price": 1045.62, "total_price": 68108750, "volume": 107206, "volume_price": 1251847, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.74, "per": 18.51}, {"date": "20130515", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.31, "fluc_ratio": 0.9, "high_price": 1044.39, "last_price": 1043.25, "low_price": 1037.23, "month": "05", "start_price": 1038.1, "total_price": 68732497, "volume": 85304, "volume_price": 998356, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.76, "per": 18.68}, {"date": "20130516", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.02, "fluc_ratio": 0.19, "high_price": 1050.05, "last_price": 1045.27, "low_price": 1044.67, "month": "05", "start_price": 1048.63, "total_price": 68869983, "volume": 85564, "volume_price": 1041405, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.76, "per": 18.71}, {"date": "20130520", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.23, "fluc_ratio": 0.31, "high_price": 1049.52, "last_price": 1048.5, "low_price": 1044.86, "month": "05", "start_price": 1048.51, "total_price": 69093402, "volume": 80496, "volume_price": 863842, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.76, "per": 18.77}, {"date": "20130521", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.25, "fluc_ratio": 0.98, "high_price": 1058.75, "last_price": 1058.75, "low_price": 1051.83, "month": "05", "start_price": 1051.93, "total_price": 69959167, "volume": 82875, "volume_price": 911073, "year": "2013", "dividend_ratio": 0.86, "pbr": 1.78, "per": 18.95}, {"date": "20130522", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.86, "fluc_ratio": 0.08, "high_price": 1062.16, "last_price": 1059.61, "low_price": 1057.47, "month": "05", "start_price": 1062.16, "total_price": 70017427, "volume": 105128, "volume_price": 1019216, "year": "2013", "dividend_ratio": 0.86, "pbr": 1.78, "per": 18.97}, {"date": "20130523", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.51, "fluc_ratio": -0.8, "high_price": 1064.36, "last_price": 1051.1, "low_price": 1051.1, "month": "05", "start_price": 1059.49, "total_price": 69454575, "volume": 123233, "volume_price": 1202087, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.77, "per": 18.82}, {"date": "20130524", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.17, "fluc_ratio": 0.87, "high_price": 1060.27, "last_price": 1060.27, "low_price": 1050.32, "month": "05", "start_price": 1057.45, "total_price": 70065748, "volume": 107011, "volume_price": 944822, "year": "2013", "dividend_ratio": 0.86, "pbr": 1.78, "per": 18.98}, {"date": "20130527", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.25, "fluc_ratio": 0.5, "high_price": 1065.74, "last_price": 1065.52, "low_price": 1061.43, "month": "05", "start_price": 1063.55, "total_price": 70412231, "volume": 86046, "volume_price": 887908, "year": "2013", "dividend_ratio": 0.86, "pbr": 1.79, "per": 19.08}, {"date": "20130528", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.32, "fluc_ratio": 1.63, "high_price": 1082.84, "last_price": 1082.84, "low_price": 1069.36, "month": "05", "start_price": 1070.35, "total_price": 71555853, "volume": 90756, "volume_price": 1074146, "year": "2013", "dividend_ratio": 0.84, "pbr": 1.82, "per": 19.39}, {"date": "20130529", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.76, "fluc_ratio": 0.16, "high_price": 1088.48, "last_price": 1084.6, "low_price": 1083.45, "month": "05", "start_price": 1087.73, "total_price": 71673505, "volume": 85662, "volume_price": 928065, "year": "2013", "dividend_ratio": 0.84, "pbr": 1.83, "per": 19.42}, {"date": "20130530", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.11, "fluc_ratio": -0.84, "high_price": 1089.4, "last_price": 1075.49, "low_price": 1073.54, "month": "05", "start_price": 1087.02, "total_price": 71071578, "volume": 92112, "volume_price": 1030263, "year": "2013", "dividend_ratio": 0.85, "pbr": 1.81, "per": 19.25}, {"date": "20130531", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.83, "fluc_ratio": -0.73, "high_price": 1079.85, "last_price": 1067.66, "low_price": 1055.37, "month": "05", "start_price": 1077.97, "total_price": 70559227, "volume": 108507, "volume_price": 1128388, "year": "2013", "dividend_ratio": 0.86, "pbr": 1.8, "per": 19.11}, {"date": "20130603", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.65, "fluc_ratio": -1.75, "high_price": 1068.55, "last_price": 1049.01, "low_price": 1049.01, "month": "06", "start_price": 1064.18, "total_price": 69330191, "volume": 72499, "volume_price": 798657, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.77, "per": 18.78}, {"date": "20130604", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.82, "fluc_ratio": -0.94, "high_price": 1055.19, "last_price": 1039.19, "low_price": 1031.82, "month": "06", "start_price": 1053.31, "total_price": 68659907, "volume": 116912, "volume_price": 979099, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.75, "per": 18.61}, {"date": "20130605", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.38, "fluc_ratio": -2.15, "high_price": 1038.48, "last_price": 1016.81, "low_price": 1016.81, "month": "06", "start_price": 1038.45, "total_price": 67186713, "volume": 108430, "volume_price": 825554, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.71, "per": 18.2}, {"date": "20130607", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.42, "fluc_ratio": -2.4, "high_price": 1023.14, "last_price": 992.39, "low_price": 983.48, "month": "06", "start_price": 1020.85, "total_price": 65577154, "volume": 128342, "volume_price": 1133876, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.67, "per": 17.77}, {"date": "20130610", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 25.81, "fluc_ratio": 2.6, "high_price": 1019.55, "last_price": 1018.2, "low_price": 997.78, "month": "06", "start_price": 999.66, "total_price": 67282738, "volume": 90247, "volume_price": 813241, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.71, "per": 18.23}, {"date": "20130611", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.4, "fluc_ratio": 0.33, "high_price": 1022.52, "last_price": 1021.6, "low_price": 1011.74, "month": "06", "start_price": 1019.74, "total_price": 67507390, "volume": 87640, "volume_price": 818143, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.72, "per": 18.29}, {"date": "20130612", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.34, "fluc_ratio": -0.23, "high_price": 1028.21, "last_price": 1019.26, "low_price": 1016.43, "month": "06", "start_price": 1016.43, "total_price": 67354290, "volume": 70216, "volume_price": 668429, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.72, "per": 18.25}, {"date": "20130613", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.74, "fluc_ratio": -0.96, "high_price": 1020.13, "last_price": 1009.52, "low_price": 998.38, "month": "06", "start_price": 1016.29, "total_price": 66541990, "volume": 70293, "volume_price": 695026, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.7, "per": 18.07}, {"date": "20130614", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.97, "fluc_ratio": -0.89, "high_price": 1020.44, "last_price": 1000.55, "low_price": 997.45, "month": "06", "start_price": 1019.37, "total_price": 65641010, "volume": 54959, "volume_price": 636972, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.7, "per": 15.9}, {"date": "20130617", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -20.04, "fluc_ratio": -2, "high_price": 1007.93, "last_price": 980.51, "low_price": 969.7, "month": "06", "start_price": 1004.3, "total_price": 64319243, "volume": 63806, "volume_price": 710587, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.67, "per": 15.59}, {"date": "20130618", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.01, "fluc_ratio": 2.24, "high_price": 1002.52, "last_price": 1002.52, "low_price": 971.32, "month": "06", "start_price": 985.67, "total_price": 65777386, "volume": 60328, "volume_price": 690447, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.71, "per": 15.94}, {"date": "20130619", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.21, "fluc_ratio": -0.62, "high_price": 1008.36, "last_price": 996.31, "low_price": 996.31, "month": "06", "start_price": 1006.66, "total_price": 65371997, "volume": 53597, "volume_price": 620669, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.7, "per": 15.84}, {"date": "20130620", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.91, "fluc_ratio": -0.59, "high_price": 1000.29, "last_price": 990.4, "low_price": 976.37, "month": "06", "start_price": 982.76, "total_price": 64993186, "volume": 63402, "volume_price": 697272, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.69, "per": 15.74}, {"date": "20130621", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.41, "fluc_ratio": -0.75, "high_price": 983.28, "last_price": 982.99, "low_price": 955.6, "month": "06", "start_price": 966.71, "total_price": 64508195, "volume": 65457, "volume_price": 690242, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.67, "per": 15.62}, {"date": "20130624", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -23.49, "fluc_ratio": -2.39, "high_price": 988.26, "last_price": 959.5, "low_price": 959.5, "month": "06", "start_price": 988.24, "total_price": 62963767, "volume": 52407, "volume_price": 612581, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.63, "per": 15.25}, {"date": "20130625", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -47.02, "fluc_ratio": -4.9, "high_price": 961.15, "last_price": 912.48, "low_price": 906.55, "month": "06", "start_price": 953.44, "total_price": 59956442, "volume": 95685, "volume_price": 1068397, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.55, "per": 14.5}, {"date": "20130626", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.27, "fluc_ratio": 2.44, "high_price": 939.03, "last_price": 934.75, "low_price": 913.17, "month": "06", "start_price": 930.63, "total_price": 61426468, "volume": 69235, "volume_price": 796486, "year": "2013", "dividend_ratio": 0.97, "pbr": 1.59, "per": 14.86}, {"date": "20130627", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 34.85, "fluc_ratio": 3.73, "high_price": 969.85, "last_price": 969.6, "low_price": 948.74, "month": "06", "start_price": 949.11, "total_price": 63700390, "volume": 65578, "volume_price": 767245, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.65, "per": 15.41}, {"date": "20130628", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.2, "fluc_ratio": 1.36, "high_price": 984.54, "last_price": 982.8, "low_price": 972.28, "month": "06", "start_price": 977.25, "total_price": 64566654, "volume": 55275, "volume_price": 791048, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.67, "per": 15.62}, {"date": "20130701", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.62, "fluc_ratio": 2, "high_price": 1004.71, "last_price": 1002.42, "low_price": 991.59, "month": "07", "start_price": 991.89, "total_price": 65860376, "volume": 42833, "volume_price": 494608, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.71, "per": 15.93}, {"date": "20130702", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.53, "fluc_ratio": 0.05, "high_price": 1014.39, "last_price": 1002.95, "low_price": 999.6, "month": "07", "start_price": 1012.83, "total_price": 65920768, "volume": 61014, "volume_price": 922492, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.71, "per": 15.94}, {"date": "20130703", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.2, "fluc_ratio": -1.02, "high_price": 1010.63, "last_price": 992.75, "low_price": 992.56, "month": "07", "start_price": 1003.95, "total_price": 65248884, "volume": 57786, "volume_price": 711593, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.69, "per": 15.78}, {"date": "20130704", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.85, "fluc_ratio": 0.59, "high_price": 1001.48, "last_price": 998.6, "low_price": 983.38, "month": "07", "start_price": 998.22, "total_price": 65635069, "volume": 54235, "volume_price": 763541, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.7, "per": 15.87}, {"date": "20130705", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.89, "fluc_ratio": -0.09, "high_price": 1006.94, "last_price": 997.71, "low_price": 991.96, "month": "07", "start_price": 1003, "total_price": 65586856, "volume": 59669, "volume_price": 808765, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.7, "per": 15.86}, {"date": "20130708", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.55, "fluc_ratio": -1.96, "high_price": 1003.59, "last_price": 978.16, "low_price": 978.16, "month": "07", "start_price": 999.43, "total_price": 64454528, "volume": 56571, "volume_price": 664327, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.66, "per": 15.55}, {"date": "20130709", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.36, "fluc_ratio": 0.55, "high_price": 986.5, "last_price": 983.52, "low_price": 974.47, "month": "07", "start_price": 984.83, "total_price": 64826676, "volume": 53062, "volume_price": 719874, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.67, "per": 15.63}, {"date": "20130710", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.01, "fluc_ratio": -0.71, "high_price": 989.61, "last_price": 976.51, "low_price": 976.51, "month": "07", "start_price": 986.56, "total_price": 64363544, "volume": 56063, "volume_price": 696290, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.66, "per": 15.52}, {"date": "20130711", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.74, "fluc_ratio": 2.33, "high_price": 999.28, "last_price": 999.25, "low_price": 985.9, "month": "07", "start_price": 985.9, "total_price": 65861945, "volume": 56463, "volume_price": 707902, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.7, "per": 15.88}, {"date": "20130712", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.54, "fluc_ratio": 0.95, "high_price": 1010, "last_price": 1008.79, "low_price": 1000.02, "month": "07", "start_price": 1005.68, "total_price": 66489798, "volume": 48341, "volume_price": 659958, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.72, "per": 16.04}, {"date": "20130715", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.21, "fluc_ratio": -0.52, "high_price": 1013.28, "last_price": 1003.58, "low_price": 1001.06, "month": "07", "start_price": 1012.15, "total_price": 66147851, "volume": 50468, "volume_price": 713635, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.71, "per": 15.95}, {"date": "20130716", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.27, "fluc_ratio": 1.32, "high_price": 1017.03, "last_price": 1016.85, "low_price": 1006.82, "month": "07", "start_price": 1007.94, "total_price": 67025016, "volume": 62978, "volume_price": 815571, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.73, "per": 16.16}, {"date": "20130717", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.05, "fluc_ratio": 0.89, "high_price": 1029.72, "last_price": 1025.9, "low_price": 1017.12, "month": "07", "start_price": 1019.47, "total_price": 67621188, "volume": 62516, "volume_price": 836833, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.75, "per": 16.31}, {"date": "20130718", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.2, "fluc_ratio": -0.02, "high_price": 1031.54, "last_price": 1025.7, "low_price": 1025.42, "month": "07", "start_price": 1030.41, "total_price": 67631608, "volume": 70189, "volume_price": 721777, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.75, "per": 16.3}, {"date": "20130719", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.24, "fluc_ratio": 0.22, "high_price": 1036.24, "last_price": 1027.94, "low_price": 1024.02, "month": "07", "start_price": 1034.69, "total_price": 67196193, "volume": 61466, "volume_price": 716705, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.75, "per": 16.34}, {"date": "20130722", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.12, "fluc_ratio": -0.3, "high_price": 1033.85, "last_price": 1024.82, "low_price": 1024.82, "month": "07", "start_price": 1031.99, "total_price": 67026567, "volume": 56526, "volume_price": 666796, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.74, "per": 16.29}, {"date": "20130723", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.32, "fluc_ratio": -0.03, "high_price": 1030.7, "last_price": 1024.5, "low_price": 1022.33, "month": "07", "start_price": 1027.13, "total_price": 67036829, "volume": 57518, "volume_price": 705205, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.74, "per": 16.29}, {"date": "20130724", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.13, "fluc_ratio": 0.4, "high_price": 1029.94, "last_price": 1028.63, "low_price": 1023.37, "month": "07", "start_price": 1027.81, "total_price": 67302259, "volume": 53482, "volume_price": 622938, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.75, "per": 16.36}, {"date": "20130725", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.82, "fluc_ratio": -0.27, "high_price": 1032.85, "last_price": 1025.81, "low_price": 1025.81, "month": "07", "start_price": 1030.5, "total_price": 67117665, "volume": 66423, "volume_price": 715356, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.75, "per": 16.31}, {"date": "20130726", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.83, "fluc_ratio": 0.86, "high_price": 1034.64, "last_price": 1034.64, "low_price": 1027.65, "month": "07", "start_price": 1029.97, "total_price": 67699447, "volume": 53406, "volume_price": 615790, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.76, "per": 16.45}, {"date": "20130729", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.12, "fluc_ratio": -0.69, "high_price": 1039.15, "last_price": 1027.52, "low_price": 1027.52, "month": "07", "start_price": 1037.68, "total_price": 67249850, "volume": 53230, "volume_price": 682028, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.75, "per": 16.34}, {"date": "20130730", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.7, "fluc_ratio": 1.33, "high_price": 1041.22, "last_price": 1041.22, "low_price": 1030.9, "month": "07", "start_price": 1032.19, "total_price": 68142173, "volume": 62129, "volume_price": 834244, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.77, "per": 16.56}, {"date": "20130731", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.89, "fluc_ratio": 2.01, "high_price": 1063.31, "last_price": 1062.11, "low_price": 1044.8, "month": "07", "start_price": 1046.19, "total_price": 69522771, "volume": 59815, "volume_price": 924785, "year": "2013", "dividend_ratio": 0.86, "pbr": 1.81, "per": 17.04}, {"date": "20130801", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.22, "fluc_ratio": -1.53, "high_price": 1071.17, "last_price": 1045.89, "low_price": 1045.89, "month": "08", "start_price": 1071.17, "total_price": 68463286, "volume": 75977, "volume_price": 1187061, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.78, "per": 16.78}, {"date": "20130802", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.07, "fluc_ratio": 0.39, "high_price": 1059.26, "last_price": 1049.96, "low_price": 1045.04, "month": "08", "start_price": 1054.13, "total_price": 68732353, "volume": 61256, "volume_price": 1014377, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.79, "per": 16.85}, {"date": "20130805", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.1, "fluc_ratio": 1.15, "high_price": 1062.78, "last_price": 1062.06, "low_price": 1052.58, "month": "08", "start_price": 1053.35, "total_price": 69524513, "volume": 61300, "volume_price": 956859, "year": "2013", "dividend_ratio": 0.86, "pbr": 1.81, "per": 17.04}, {"date": "20130806", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.89, "fluc_ratio": 0.18, "high_price": 1069.2, "last_price": 1063.95, "low_price": 1060.63, "month": "08", "start_price": 1066.13, "total_price": 69656911, "volume": 69400, "volume_price": 1281836, "year": "2013", "dividend_ratio": 0.86, "pbr": 1.81, "per": 17.07}, {"date": "20130807", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.84, "fluc_ratio": -0.36, "high_price": 1069, "last_price": 1060.11, "low_price": 1058.97, "month": "08", "start_price": 1063.18, "total_price": 69399229, "volume": 61446, "volume_price": 984476, "year": "2013", "dividend_ratio": 0.86, "pbr": 1.81, "per": 17.01}, {"date": "20130808", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.4, "fluc_ratio": -0.04, "high_price": 1065.51, "last_price": 1059.71, "low_price": 1058.7, "month": "08", "start_price": 1064.63, "total_price": 69370334, "volume": 61550, "volume_price": 839067, "year": "2013", "dividend_ratio": 0.86, "pbr": 1.8, "per": 17}, {"date": "20130809", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.05, "fluc_ratio": -0.38, "high_price": 1062.82, "last_price": 1055.66, "low_price": 1054.35, "month": "08", "start_price": 1062.01, "total_price": 69113299, "volume": 57578, "volume_price": 829402, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.8, "per": 16.94}, {"date": "20130812", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.9, "fluc_ratio": -1.03, "high_price": 1056.13, "last_price": 1044.76, "low_price": 1042.16, "month": "08", "start_price": 1055.15, "total_price": 68945869, "volume": 66270, "volume_price": 880396, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.78, "per": 16.76}, {"date": "20130813", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.5, "fluc_ratio": 0.53, "high_price": 1050.88, "last_price": 1050.26, "low_price": 1043.96, "month": "08", "start_price": 1049.45, "total_price": 69308995, "volume": 65118, "volume_price": 867035, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.79, "per": 16.85}, {"date": "20130814", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.13, "fluc_ratio": -0.11, "high_price": 1058.54, "last_price": 1049.13, "low_price": 1049.13, "month": "08", "start_price": 1057.02, "total_price": 69234406, "volume": 67502, "volume_price": 883079, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.79, "per": 16.83}, {"date": "20130816", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.73, "fluc_ratio": -0.45, "high_price": 1047.92, "last_price": 1044.4, "low_price": 1035, "month": "08", "start_price": 1035.21, "total_price": 68922974, "volume": 61107, "volume_price": 702389, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.78, "per": 16.76}, {"date": "20130819", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.9, "fluc_ratio": 0.76, "high_price": 1052.54, "last_price": 1052.3, "low_price": 1047.11, "month": "08", "start_price": 1048.75, "total_price": 69444115, "volume": 64208, "volume_price": 783968, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.79, "per": 16.88}, {"date": "20130820", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.43, "fluc_ratio": -2.13, "high_price": 1056.11, "last_price": 1029.87, "low_price": 1029.86, "month": "08", "start_price": 1050.64, "total_price": 67963390, "volume": 79308, "volume_price": 929056, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.75, "per": 16.52}, {"date": "20130821", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.97, "fluc_ratio": -1.16, "high_price": 1035.57, "last_price": 1017.9, "low_price": 1003.06, "month": "08", "start_price": 1035.04, "total_price": 67173374, "volume": 78552, "volume_price": 873441, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.73, "per": 16.33}, {"date": "20130822", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -23.5, "fluc_ratio": -2.31, "high_price": 1007.65, "last_price": 994.4, "low_price": 988.12, "month": "08", "start_price": 1006.74, "total_price": 65622519, "volume": 71343, "volume_price": 748323, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.69, "per": 15.95}, {"date": "20130823", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 23.38, "fluc_ratio": 2.35, "high_price": 1018.22, "last_price": 1017.78, "low_price": 1006.35, "month": "08", "start_price": 1006.92, "total_price": 67167994, "volume": 58447, "volume_price": 686609, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.73, "per": 16.33}, {"date": "20130826", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.34, "fluc_ratio": 0.82, "high_price": 1026.96, "last_price": 1026.12, "low_price": 1022.83, "month": "08", "start_price": 1024.3, "total_price": 67718918, "volume": 68517, "volume_price": 672688, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.75, "per": 16.46}, {"date": "20130827", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.54, "fluc_ratio": -1.9, "high_price": 1026.72, "last_price": 1006.58, "low_price": 1005.69, "month": "08", "start_price": 1024.86, "total_price": 66428843, "volume": 81159, "volume_price": 786747, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.71, "per": 16.15}, {"date": "20130828", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.6, "fluc_ratio": -1.25, "high_price": 1001.67, "last_price": 993.98, "low_price": 977.17, "month": "08", "start_price": 985.97, "total_price": 65597455, "volume": 73327, "volume_price": 1303302, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.69, "per": 15.95}, {"date": "20130829", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.55, "fluc_ratio": 0.26, "high_price": 1004.15, "last_price": 996.53, "low_price": 996.53, "month": "08", "start_price": 1000.78, "total_price": 65720752, "volume": 60126, "volume_price": 845111, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.7, "per": 15.99}, {"date": "20130830", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.67, "fluc_ratio": -1.07, "high_price": 1001.23, "last_price": 985.86, "low_price": 984.53, "month": "08", "start_price": 999.92, "total_price": 65013237, "volume": 71822, "volume_price": 1135171, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.68, "per": 15.82}, {"date": "20130902", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.01, "fluc_ratio": 2.13, "high_price": 1006.87, "last_price": 1006.87, "low_price": 990.29, "month": "09", "start_price": 990.33, "total_price": 66401387, "volume": 55773, "volume_price": 966664, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.71, "per": 16.15}, {"date": "20130903", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.37, "fluc_ratio": -0.14, "high_price": 1014.43, "last_price": 1005.5, "low_price": 1004.75, "month": "09", "start_price": 1011.04, "total_price": 66312256, "volume": 64164, "volume_price": 871801, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.71, "per": 16.13}, {"date": "20130904", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.08, "fluc_ratio": -0.01, "high_price": 1007.49, "last_price": 1005.42, "low_price": 1003.1, "month": "09", "start_price": 1006.63, "total_price": 66286040, "volume": 60021, "volume_price": 725074, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.71, "per": 16.12}, {"date": "20130905", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.05, "fluc_ratio": 0.5, "high_price": 1013.87, "last_price": 1010.47, "low_price": 1010.45, "month": "09", "start_price": 1012.21, "total_price": 66623557, "volume": 59664, "volume_price": 682046, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.72, "per": 16.2}, {"date": "20130906", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.8, "fluc_ratio": -0.97, "high_price": 1014.28, "last_price": 1000.67, "low_price": 998.87, "month": "09", "start_price": 1013.33, "total_price": 65979692, "volume": 78121, "volume_price": 715254, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.7, "per": 16.05}, {"date": "20130909", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.87, "fluc_ratio": -0.49, "high_price": 1006.51, "last_price": 995.8, "low_price": 993.2, "month": "09", "start_price": 1006.13, "total_price": 65654775, "volume": 77227, "volume_price": 669368, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.7, "per": 15.97}, {"date": "20130910", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.2, "fluc_ratio": 0.52, "high_price": 1002.73, "last_price": 1001, "low_price": 993.88, "month": "09", "start_price": 1001.19, "total_price": 66023679, "volume": 66398, "volume_price": 736609, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.7, "per": 16.05}, {"date": "20130911", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.41, "fluc_ratio": 1.14, "high_price": 1012.41, "last_price": 1012.41, "low_price": 1006.03, "month": "09", "start_price": 1007.64, "total_price": 66779109, "volume": 63885, "volume_price": 799483, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.72, "per": 16.23}, {"date": "20130912", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.35, "fluc_ratio": -0.23, "high_price": 1017.24, "last_price": 1010.06, "low_price": 1005.45, "month": "09", "start_price": 1014.42, "total_price": 66626989, "volume": 61835, "volume_price": 768671, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.72, "per": 16.2}, {"date": "20130913", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.11, "fluc_ratio": 0.11, "high_price": 1013.67, "last_price": 1011.17, "low_price": 1010.55, "month": "09", "start_price": 1011.38, "total_price": 66700209, "volume": 46752, "volume_price": 568359, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.72, "per": 16.21}, {"date": "20130916", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.04, "fluc_ratio": -0.8, "high_price": 1008.78, "last_price": 1003.13, "low_price": 1001.22, "month": "09", "start_price": 1003.22, "total_price": 66173105, "volume": 50180, "volume_price": 978260, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.71, "per": 16.08}, {"date": "20130917", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.64, "fluc_ratio": 0.16, "high_price": 1007.14, "last_price": 1004.77, "low_price": 1002.18, "month": "09", "start_price": 1005.49, "total_price": 66280788, "volume": 40443, "volume_price": 582975, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.71, "per": 16.11}, {"date": "20130923", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.49, "fluc_ratio": -0.05, "high_price": 1010.62, "last_price": 1004.28, "low_price": 1003.71, "month": "09", "start_price": 1008.3, "total_price": 66247537, "volume": 50311, "volume_price": 641010, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.71, "per": 16.1}, {"date": "20130924", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.47, "fluc_ratio": 0.15, "high_price": 1006.92, "last_price": 1005.75, "low_price": 996.55, "month": "09", "start_price": 1004.09, "total_price": 66389500, "volume": 47624, "volume_price": 721798, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.71, "per": 16.13}, {"date": "20130925", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.01, "fluc_ratio": -0.1, "high_price": 1009.53, "last_price": 1004.74, "low_price": 1001.54, "month": "09", "start_price": 1008.14, "total_price": 66325144, "volume": 57693, "volume_price": 686597, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.71, "per": 16.11}, {"date": "20130926", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.77, "fluc_ratio": 1.17, "high_price": 1016.69, "last_price": 1016.51, "low_price": 1006.32, "month": "09", "start_price": 1007.37, "total_price": 67108566, "volume": 62574, "volume_price": 753342, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.73, "per": 16.3}, {"date": "20130927", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.83, "fluc_ratio": 0.87, "high_price": 1025.73, "last_price": 1025.34, "low_price": 1018.96, "month": "09", "start_price": 1019.3, "total_price": 67692277, "volume": 58512, "volume_price": 696213, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.75, "per": 16.44}, {"date": "20130930", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.53, "fluc_ratio": -0.15, "high_price": 1026.11, "last_price": 1023.81, "low_price": 1020.61, "month": "09", "start_price": 1026.11, "total_price": 67592199, "volume": 58116, "volume_price": 728989, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.74, "per": 16.42}, {"date": "20131001", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.96, "fluc_ratio": -0.78, "high_price": 1026.64, "last_price": 1015.85, "low_price": 1005.79, "month": "10", "start_price": 1022.35, "total_price": 67066929, "volume": 63577, "volume_price": 765529, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.73, "per": 16.29}, {"date": "20131002", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.07, "fluc_ratio": 0.11, "high_price": 1024.82, "last_price": 1016.92, "low_price": 1016.26, "month": "10", "start_price": 1023.94, "total_price": 67137785, "volume": 58539, "volume_price": 714743, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.73, "per": 16.31}, {"date": "20131004", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2, "fluc_ratio": 0.2, "high_price": 1020.26, "last_price": 1018.92, "low_price": 1009.67, "month": "10", "start_price": 1017, "total_price": 67273685, "volume": 57793, "volume_price": 706190, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.74, "per": 16.34}, {"date": "20131007", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.79, "fluc_ratio": -0.76, "high_price": 1023.06, "last_price": 1011.13, "low_price": 1011.13, "month": "10", "start_price": 1021.89, "total_price": 66759548, "volume": 57124, "volume_price": 620789, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.72, "per": 16.21}, {"date": "20131008", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.84, "fluc_ratio": 0.18, "high_price": 1013.18, "last_price": 1012.97, "low_price": 1004.37, "month": "10", "start_price": 1008.92, "total_price": 66883408, "volume": 58833, "volume_price": 672462, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.73, "per": 16.24}, {"date": "20131010", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.79, "fluc_ratio": -0.08, "high_price": 1017.94, "last_price": 1012.18, "low_price": 1010.49, "month": "10", "start_price": 1010.49, "total_price": 66830647, "volume": 59450, "volume_price": 689780, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.72, "per": 16.23}, {"date": "20131011", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.37, "fluc_ratio": 0.73, "high_price": 1024.28, "last_price": 1019.55, "low_price": 1018.57, "month": "10", "start_price": 1022.99, "total_price": 67320971, "volume": 67862, "volume_price": 738341, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.74, "per": 16.35}, {"date": "20131014", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.47, "fluc_ratio": -0.14, "high_price": 1023.55, "last_price": 1018.08, "low_price": 1016.22, "month": "10", "start_price": 1023.18, "total_price": 67226418, "volume": 60370, "volume_price": 754275, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.73, "per": 16.32}, {"date": "20131015", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.81, "fluc_ratio": 0.08, "high_price": 1025.97, "last_price": 1018.89, "low_price": 1017.15, "month": "10", "start_price": 1023.47, "total_price": 67280838, "volume": 64518, "volume_price": 752859, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.74, "per": 16.34}, {"date": "20131016", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.85, "fluc_ratio": -1.26, "high_price": 1024.93, "last_price": 1006.04, "low_price": 1003.48, "month": "10", "start_price": 1022.83, "total_price": 66429044, "volume": 80017, "volume_price": 962709, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.71, "per": 16.13}, {"date": "20131017", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.35, "fluc_ratio": -0.93, "high_price": 1014.82, "last_price": 996.69, "low_price": 992.98, "month": "10", "start_price": 1014.8, "total_price": 65818196, "volume": 60783, "volume_price": 764793, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.7, "per": 15.98}, {"date": "20131018", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.89, "fluc_ratio": 0.69, "high_price": 1003.58, "last_price": 1003.58, "low_price": 995.35, "month": "10", "start_price": 997.81, "total_price": 66272525, "volume": 53062, "volume_price": 617019, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.71, "per": 16.09}, {"date": "20131021", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.06, "fluc_ratio": 0.9, "high_price": 1012.72, "last_price": 1012.64, "low_price": 1006.56, "month": "10", "start_price": 1008.2, "total_price": 66871752, "volume": 61964, "volume_price": 695302, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.72, "per": 16.24}, {"date": "20131022", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.37, "fluc_ratio": 0.53, "high_price": 1018.42, "last_price": 1018.01, "low_price": 1011.84, "month": "10", "start_price": 1013.8, "total_price": 67227131, "volume": 49146, "volume_price": 553472, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.73, "per": 16.32}, {"date": "20131023", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.19, "fluc_ratio": -1.2, "high_price": 1022.86, "last_price": 1005.82, "low_price": 1005.82, "month": "10", "start_price": 1022.64, "total_price": 66420312, "volume": 54998, "volume_price": 631502, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.71, "per": 16.13}, {"date": "20131024", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.22, "fluc_ratio": 1.12, "high_price": 1017.04, "last_price": 1017.04, "low_price": 1002.69, "month": "10", "start_price": 1006.81, "total_price": 67162460, "volume": 49136, "volume_price": 625180, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.73, "per": 16.31}, {"date": "20131025", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.74, "fluc_ratio": 0.56, "high_price": 1023.54, "last_price": 1022.78, "low_price": 1017.61, "month": "10", "start_price": 1020.95, "total_price": 67540775, "volume": 53593, "volume_price": 694418, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.74, "per": 16.4}, {"date": "20131028", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.5, "fluc_ratio": 0.24, "high_price": 1028.19, "last_price": 1025.28, "low_price": 1023.3, "month": "10", "start_price": 1027.69, "total_price": 67709800, "volume": 52756, "volume_price": 652469, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.75, "per": 16.44}, {"date": "20131029", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.99, "fluc_ratio": -0.19, "high_price": 1028.06, "last_price": 1023.29, "low_price": 1021.6, "month": "10", "start_price": 1027.04, "total_price": 67659962, "volume": 52303, "volume_price": 603265, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.74, "per": 16.41}, {"date": "20131030", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.45, "fluc_ratio": 0.83, "high_price": 1032.47, "last_price": 1031.74, "low_price": 1024.88, "month": "10", "start_price": 1026.97, "total_price": 68219746, "volume": 61917, "volume_price": 660502, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.76, "per": 16.54}, {"date": "20131031", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.28, "fluc_ratio": -1.19, "high_price": 1030.37, "last_price": 1019.46, "low_price": 1019.46, "month": "10", "start_price": 1030.22, "total_price": 67410443, "volume": 62625, "volume_price": 712359, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.74, "per": 16.41}, {"date": "20131101", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.31, "fluc_ratio": 0.42, "high_price": 1024.6, "last_price": 1023.77, "low_price": 1020.96, "month": "11", "start_price": 1022.07, "total_price": 67696751, "volume": 61790, "volume_price": 779731, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.74, "per": 16.48}, {"date": "20131104", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.22, "fluc_ratio": -0.22, "high_price": 1026.64, "last_price": 1021.55, "low_price": 1020.07, "month": "11", "start_price": 1025.98, "total_price": 67549701, "volume": 78378, "volume_price": 776485, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.74, "per": 16.45}, {"date": "20131105", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.9, "fluc_ratio": -1.07, "high_price": 1024.24, "last_price": 1010.65, "low_price": 1009.68, "month": "11", "start_price": 1023.6, "total_price": 66828449, "volume": 73022, "volume_price": 649261, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.72, "per": 16.27}, {"date": "20131106", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.94, "fluc_ratio": -0.59, "high_price": 1012.62, "last_price": 1004.71, "low_price": 1004.56, "month": "11", "start_price": 1009.56, "total_price": 66436209, "volume": 65333, "volume_price": 634700, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.71, "per": 16.18}, {"date": "20131107", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.21, "fluc_ratio": -1.12, "high_price": 1008.76, "last_price": 993.5, "low_price": 992.51, "month": "11", "start_price": 1008.76, "total_price": 65695056, "volume": 109189, "volume_price": 780735, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.69, "per": 16}, {"date": "20131108", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.55, "fluc_ratio": -0.96, "high_price": 995.29, "last_price": 983.95, "low_price": 983.92, "month": "11", "start_price": 985.45, "total_price": 65063781, "volume": 107295, "volume_price": 731459, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.68, "per": 15.84}, {"date": "20131111", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.37, "fluc_ratio": -2.27, "high_price": 987.84, "last_price": 961.58, "low_price": 959.83, "month": "11", "start_price": 985.94, "total_price": 63584459, "volume": 111532, "volume_price": 967534, "year": "2013", "dividend_ratio": 0.97, "pbr": 1.64, "per": 15.48}, {"date": "20131112", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16, "fluc_ratio": 1.66, "high_price": 977.58, "last_price": 977.58, "low_price": 964.33, "month": "11", "start_price": 964.33, "total_price": 64642372, "volume": 106210, "volume_price": 720005, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.66, "per": 15.74}, {"date": "20131113", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.61, "fluc_ratio": -0.98, "high_price": 981.43, "last_price": 967.97, "low_price": 966.3, "month": "11", "start_price": 979, "total_price": 64007138, "volume": 90027, "volume_price": 623211, "year": "2013", "dividend_ratio": 0.96, "pbr": 1.65, "per": 15.59}, {"date": "20131114", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.24, "fluc_ratio": 1.47, "high_price": 982.66, "last_price": 982.21, "low_price": 972.46, "month": "11", "start_price": 976.61, "total_price": 64948435, "volume": 68724, "volume_price": 559616, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.67, "per": 15.81}, {"date": "20131115", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.89, "fluc_ratio": 0.19, "high_price": 988.44, "last_price": 984.1, "low_price": 982.86, "month": "11", "start_price": 987.21, "total_price": 65054217, "volume": 62869, "volume_price": 621369, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.68, "per": 15.87}, {"date": "20131118", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.92, "fluc_ratio": -0.5, "high_price": 988.98, "last_price": 979.18, "low_price": 977.15, "month": "11", "start_price": 988.98, "total_price": 64730656, "volume": 68999, "volume_price": 747017, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.67, "per": 15.79}, {"date": "20131119", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.93, "fluc_ratio": -0.61, "high_price": 983.26, "last_price": 973.25, "low_price": 971.53, "month": "11", "start_price": 978.99, "total_price": 64347118, "volume": 66648, "volume_price": 806311, "year": "2013", "dividend_ratio": 0.96, "pbr": 1.66, "per": 15.69}, {"date": "20131120", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.78, "fluc_ratio": -0.29, "high_price": 976.67, "last_price": 970.47, "low_price": 970.47, "month": "11", "start_price": 973.79, "total_price": 64161610, "volume": 50541, "volume_price": 535902, "year": "2013", "dividend_ratio": 0.96, "pbr": 1.65, "per": 15.65}, {"date": "20131121", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.31, "fluc_ratio": -0.44, "high_price": 971.75, "last_price": 966.16, "low_price": 963.2, "month": "11", "start_price": 971.75, "total_price": 63885704, "volume": 46799, "volume_price": 496742, "year": "2013", "dividend_ratio": 0.96, "pbr": 1.65, "per": 15.59}, {"date": "20131122", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.44, "fluc_ratio": 0.67, "high_price": 974.11, "last_price": 972.6, "low_price": 969.38, "month": "11", "start_price": 971.96, "total_price": 64328017, "volume": 50162, "volume_price": 725457, "year": "2013", "dividend_ratio": 0.96, "pbr": 1.66, "per": 15.69}, {"date": "20131125", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.8, "fluc_ratio": 1.01, "high_price": 983.18, "last_price": 982.4, "low_price": 975.66, "month": "11", "start_price": 976.02, "total_price": 64977875, "volume": 39830, "volume_price": 480581, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.67, "per": 15.85}, {"date": "20131126", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.92, "fluc_ratio": 0.5, "high_price": 987.32, "last_price": 987.32, "low_price": 980.57, "month": "11", "start_price": 984.8, "total_price": 65303657, "volume": 44494, "volume_price": 510349, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.68, "per": 15.93}, {"date": "20131127", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.06, "fluc_ratio": 0.01, "high_price": 993.05, "last_price": 987.38, "low_price": 984.59, "month": "11", "start_price": 989.32, "total_price": 64549780, "volume": 44485, "volume_price": 487312, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.68, "per": 15.93}, {"date": "20131128", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.69, "fluc_ratio": 0.88, "high_price": 996.69, "last_price": 996.07, "low_price": 991.55, "month": "11", "start_price": 992.28, "total_price": 65122486, "volume": 45948, "volume_price": 585850, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.7, "per": 16.07}, {"date": "20131129", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.36, "fluc_ratio": 0.44, "high_price": 1002.07, "last_price": 1000.43, "low_price": 994.87, "month": "11", "start_price": 1000.36, "total_price": 65426938, "volume": 51265, "volume_price": 598053, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.71, "per": 16.14}, {"date": "20131202", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.4, "fluc_ratio": -0.74, "high_price": 1002.77, "last_price": 993.03, "low_price": 992.68, "month": "12", "start_price": 1002.38, "total_price": 64947942, "volume": 50104, "volume_price": 531039, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.69, "per": 16.02}, {"date": "20131203", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.94, "fluc_ratio": -1, "high_price": 993.98, "last_price": 983.09, "low_price": 982.11, "month": "12", "start_price": 991.65, "total_price": 64294479, "volume": 42404, "volume_price": 468648, "year": "2013", "dividend_ratio": 0.96, "pbr": 1.68, "per": 15.86}, {"date": "20131204", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.43, "fluc_ratio": -0.25, "high_price": 988.53, "last_price": 980.66, "low_price": 976.55, "month": "12", "start_price": 980.96, "total_price": 64134091, "volume": 38135, "volume_price": 460246, "year": "2013", "dividend_ratio": 0.96, "pbr": 1.67, "per": 15.82}, {"date": "20131205", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.36, "fluc_ratio": -0.14, "high_price": 983.73, "last_price": 979.3, "low_price": 976.15, "month": "12", "start_price": 982.26, "total_price": 64056597, "volume": 34489, "volume_price": 390831, "year": "2013", "dividend_ratio": 0.96, "pbr": 1.67, "per": 15.8}, {"date": "20131206", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.56, "fluc_ratio": 0.16, "high_price": 984.28, "last_price": 980.86, "low_price": 978.81, "month": "12", "start_price": 978.81, "total_price": 64155631, "volume": 38362, "volume_price": 445797, "year": "2013", "dividend_ratio": 0.96, "pbr": 1.67, "per": 15.83}, {"date": "20131209", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.47, "fluc_ratio": -0.76, "high_price": 987.16, "last_price": 973.39, "low_price": 973.39, "month": "12", "start_price": 986.12, "total_price": 63681587, "volume": 34609, "volume_price": 400972, "year": "2013", "dividend_ratio": 0.97, "pbr": 1.66, "per": 15.71}, {"date": "20131210", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.14, "fluc_ratio": -0.63, "high_price": 975.96, "last_price": 967.25, "low_price": 963.96, "month": "12", "start_price": 974.56, "total_price": 63283416, "volume": 49218, "volume_price": 538353, "year": "2013", "dividend_ratio": 0.97, "pbr": 1.65, "per": 15.61}, {"date": "20131211", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.49, "fluc_ratio": -0.46, "high_price": 972.58, "last_price": 962.76, "low_price": 961.06, "month": "12", "start_price": 965.21, "total_price": 62989121, "volume": 51538, "volume_price": 433898, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.64, "per": 15.53}, {"date": "20131212", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.93, "fluc_ratio": 0.1, "high_price": 965.79, "last_price": 963.69, "low_price": 957.26, "month": "12", "start_price": 957.4, "total_price": 63068054, "volume": 50878, "volume_price": 398558, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.64, "per": 15.55}, {"date": "20131213", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.95, "fluc_ratio": -0.51, "high_price": 964.38, "last_price": 958.74, "low_price": 954.41, "month": "12", "start_price": 964.19, "total_price": 62765896, "volume": 50870, "volume_price": 391054, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.63, "per": 15.47}, {"date": "20131216", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.09, "fluc_ratio": -1.26, "high_price": 963.38, "last_price": 946.65, "low_price": 946.65, "month": "12", "start_price": 961.38, "total_price": 61957882, "volume": 50799, "volume_price": 446643, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.61, "per": 15.28}, {"date": "20131217", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.22, "fluc_ratio": -0.45, "high_price": 953.65, "last_price": 942.43, "low_price": 942.14, "month": "12", "start_price": 952.25, "total_price": 61714865, "volume": 50135, "volume_price": 463558, "year": "2013", "dividend_ratio": 1, "pbr": 1.61, "per": 15.21}, {"date": "20131218", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.51, "fluc_ratio": 0.05, "high_price": 950.21, "last_price": 942.94, "low_price": 939.26, "month": "12", "start_price": 943.67, "total_price": 61737388, "volume": 52201, "volume_price": 597123, "year": "2013", "dividend_ratio": 1, "pbr": 1.61, "per": 15.22}, {"date": "20131219", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.17, "fluc_ratio": -0.44, "high_price": 952.24, "last_price": 938.77, "low_price": 936.76, "month": "12", "start_price": 952.19, "total_price": 61464974, "volume": 53487, "volume_price": 477413, "year": "2013", "dividend_ratio": 1, "pbr": 1.6, "per": 15.15}, {"date": "20131220", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.86, "fluc_ratio": 1.05, "high_price": 948.63, "last_price": 948.63, "low_price": 937.63, "month": "12", "start_price": 939.89, "total_price": 62809770, "volume": 44075, "volume_price": 424520, "year": "2013", "dividend_ratio": 1.03, "pbr": 1.62, "per": 15.31}, {"date": "20131223", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.67, "fluc_ratio": 0.49, "high_price": 954.67, "last_price": 953.3, "low_price": 950.62, "month": "12", "start_price": 952.57, "total_price": 63117831, "volume": 49763, "volume_price": 424312, "year": "2013", "dividend_ratio": 1.03, "pbr": 1.62, "per": 15.39}, {"date": "20131224", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.08, "fluc_ratio": 0.32, "high_price": 958.57, "last_price": 956.38, "low_price": 954.87, "month": "12", "start_price": 957.28, "total_price": 63324580, "volume": 51693, "volume_price": 414174, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.63, "per": 15.44}, {"date": "20131226", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.64, "fluc_ratio": -0.59, "high_price": 959.66, "last_price": 950.74, "low_price": 950.74, "month": "12", "start_price": 959.42, "total_price": 62952085, "volume": 41567, "volume_price": 400538, "year": "2013", "dividend_ratio": 1.03, "pbr": 1.62, "per": 15.34}, {"date": "20131227", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.18, "fluc_ratio": 1.81, "high_price": 968.02, "last_price": 967.92, "low_price": 952.46, "month": "12", "start_price": 953.36, "total_price": 63810031, "volume": 38683, "volume_price": 402401, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.65, "per": 15.62}, {"date": "20131230", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.08, "fluc_ratio": 0.52, "high_price": 973.09, "last_price": 973, "low_price": 967.93, "month": "12", "start_price": 970.58, "total_price": 64148540, "volume": 42373, "volume_price": 438595, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.66, "per": 15.7}, {"date": "20140102", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.31, "fluc_ratio": -0.96, "high_price": 978.33, "last_price": 963.69, "low_price": 963.58, "month": "01", "start_price": 977.87, "total_price": 63545837, "volume": 52235, "volume_price": 492552, "year": "2014", "dividend_ratio": 1.02, "pbr": 1.64, "per": 15.55}, {"date": "20140103", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.96, "fluc_ratio": 1.03, "high_price": 973.82, "last_price": 973.65, "low_price": 961.26, "month": "01", "start_price": 965.24, "total_price": 64313711, "volume": 53113, "volume_price": 547085, "year": "2014", "dividend_ratio": 1.01, "pbr": 1.66, "per": 15.71}, {"date": "20140106", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.2, "fluc_ratio": 0.02, "high_price": 976.85, "last_price": 973.85, "low_price": 971.03, "month": "01", "start_price": 976.54, "total_price": 64330503, "volume": 51173, "volume_price": 500515, "year": "2014", "dividend_ratio": 1.01, "pbr": 1.66, "per": 15.72}, {"date": "20140107", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.68, "fluc_ratio": 0.89, "high_price": 983.33, "last_price": 982.53, "low_price": 973.28, "month": "01", "start_price": 973.28, "total_price": 64898148, "volume": 55682, "volume_price": 559641, "year": "2014", "dividend_ratio": 1, "pbr": 1.67, "per": 15.86}, {"date": "20140108", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.15, "fluc_ratio": 1.24, "high_price": 997.67, "last_price": 994.68, "low_price": 984.65, "month": "01", "start_price": 987.77, "total_price": 65700182, "volume": 63341, "volume_price": 812356, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.69, "per": 16.05}, {"date": "20140109", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.14, "fluc_ratio": 0.11, "high_price": 999.24, "last_price": 995.82, "low_price": 993.2, "month": "01", "start_price": 995.85, "total_price": 65787721, "volume": 59520, "volume_price": 709257, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.7, "per": 16.07}, {"date": "20140110", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.19, "fluc_ratio": -0.42, "high_price": 1000.64, "last_price": 991.63, "low_price": 985, "month": "01", "start_price": 999.88, "total_price": 65516181, "volume": 64987, "volume_price": 660564, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.69, "per": 16.01}, {"date": "20140113", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.85, "fluc_ratio": 0.19, "high_price": 996.25, "last_price": 993.48, "low_price": 992.58, "month": "01", "start_price": 993.49, "total_price": 65635609, "volume": 52992, "volume_price": 579787, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.69, "per": 16.04}, {"date": "20140114", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.65, "fluc_ratio": -0.37, "high_price": 996.78, "last_price": 989.83, "low_price": 988.06, "month": "01", "start_price": 989.32, "total_price": 65406496, "volume": 55154, "volume_price": 631428, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.69, "per": 15.98}, {"date": "20140115", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.22, "fluc_ratio": 0.63, "high_price": 997.59, "last_price": 996.05, "low_price": 992.43, "month": "01", "start_price": 996.02, "total_price": 65814860, "volume": 54053, "volume_price": 677744, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.7, "per": 16.08}, {"date": "20140116", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.51, "fluc_ratio": 0.25, "high_price": 1001.78, "last_price": 998.56, "low_price": 996.93, "month": "01", "start_price": 1000.83, "total_price": 65984111, "volume": 53784, "volume_price": 682905, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.7, "per": 16.12}, {"date": "20140117", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.93, "fluc_ratio": 0.09, "high_price": 1000.6, "last_price": 999.49, "low_price": 993.87, "month": "01", "start_price": 1000.14, "total_price": 66045958, "volume": 60531, "volume_price": 635943, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.7, "per": 16.13}, {"date": "20140120", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.93, "fluc_ratio": 0.49, "high_price": 1006.19, "last_price": 1004.42, "low_price": 995.74, "month": "01", "start_price": 1001.01, "total_price": 66375964, "volume": 53456, "volume_price": 623490, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.71, "per": 16.21}, {"date": "20140121", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.66, "fluc_ratio": 0.66, "high_price": 1011.15, "last_price": 1011.08, "low_price": 1005.02, "month": "01", "start_price": 1007.07, "total_price": 66886893, "volume": 63814, "volume_price": 675558, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.72, "per": 16.33}, {"date": "20140122", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.25, "fluc_ratio": 0.42, "high_price": 1016, "last_price": 1015.33, "low_price": 1011.18, "month": "01", "start_price": 1014.18, "total_price": 67183097, "volume": 60531, "volume_price": 603044, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.73, "per": 16.4}, {"date": "20140123", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.61, "fluc_ratio": 0.06, "high_price": 1022.76, "last_price": 1015.94, "low_price": 1015.42, "month": "01", "start_price": 1017.79, "total_price": 67223099, "volume": 56123, "volume_price": 687210, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.73, "per": 16.41}, {"date": "20140124", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.84, "fluc_ratio": -0.67, "high_price": 1017.31, "last_price": 1009.1, "low_price": 1000, "month": "01", "start_price": 1014.66, "total_price": 66769874, "volume": 52299, "volume_price": 657836, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.72, "per": 16.3}, {"date": "20140127", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.63, "fluc_ratio": -2.44, "high_price": 992.23, "last_price": 984.47, "low_price": 982.39, "month": "01", "start_price": 986, "total_price": 65142326, "volume": 75578, "volume_price": 673749, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.68, "per": 15.9}, {"date": "20140128", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.79, "fluc_ratio": 0.49, "high_price": 990.72, "last_price": 989.26, "low_price": 973.32, "month": "01", "start_price": 986.79, "total_price": 65459023, "volume": 60255, "volume_price": 629914, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.69, "per": 16.01}, {"date": "20140129", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.62, "fluc_ratio": 1.07, "high_price": 1000.21, "last_price": 999.88, "low_price": 994.51, "month": "01", "start_price": 994.51, "total_price": 66159757, "volume": 56334, "volume_price": 589582, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.7, "per": 16.18}, {"date": "20140203", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.28, "fluc_ratio": -0.03, "high_price": 1001.31, "last_price": 999.6, "low_price": 993.77, "month": "02", "start_price": 994.8, "total_price": 66144875, "volume": 55973, "volume_price": 508885, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.7, "per": 16.18}, {"date": "20140204", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.54, "fluc_ratio": -1.15, "high_price": 989.11, "last_price": 988.06, "low_price": 982.67, "month": "02", "start_price": 986.12, "total_price": 65382995, "volume": 64178, "volume_price": 553750, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.68, "per": 15.99}, {"date": "20140205", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.19, "fluc_ratio": -0.73, "high_price": 995.64, "last_price": 980.87, "low_price": 980.87, "month": "02", "start_price": 993.91, "total_price": 64915091, "volume": 61618, "volume_price": 589735, "year": "2014", "dividend_ratio": 1, "pbr": 1.67, "per": 15.88}, {"date": "20140206", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.81, "fluc_ratio": 1, "high_price": 992.16, "last_price": 990.68, "low_price": 983.71, "month": "02", "start_price": 983.71, "total_price": 65563443, "volume": 77482, "volume_price": 575144, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.69, "per": 16.04}, {"date": "20140207", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.65, "fluc_ratio": 0.67, "high_price": 998.97, "last_price": 997.33, "low_price": 994.61, "month": "02", "start_price": 998.44, "total_price": 66005158, "volume": 60382, "volume_price": 591808, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.7, "per": 16.14}, {"date": "20140210", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.63, "fluc_ratio": 0.56, "high_price": 1003.96, "last_price": 1002.96, "low_price": 1000.23, "month": "02", "start_price": 1002.83, "total_price": 66378635, "volume": 60756, "volume_price": 566115, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.71, "per": 16.23}, {"date": "20140211", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.79, "fluc_ratio": -0.08, "high_price": 1005.89, "last_price": 1002.17, "low_price": 1000.02, "month": "02", "start_price": 1005.04, "total_price": 66325614, "volume": 59930, "volume_price": 583861, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.71, "per": 16.22}, {"date": "20140212", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.89, "fluc_ratio": 0.29, "high_price": 1008.71, "last_price": 1005.06, "low_price": 1002.55, "month": "02", "start_price": 1008.54, "total_price": 66516227, "volume": 61414, "volume_price": 608744, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.71, "per": 16.27}, {"date": "20140213", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.29, "fluc_ratio": 0.13, "high_price": 1009.16, "last_price": 1006.35, "low_price": 1003.94, "month": "02", "start_price": 1007.25, "total_price": 66600177, "volume": 53580, "volume_price": 590084, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.71, "per": 16.29}, {"date": "20140214", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.23, "fluc_ratio": 0.12, "high_price": 1013.29, "last_price": 1007.58, "low_price": 1007.58, "month": "02", "start_price": 1010.94, "total_price": 66681104, "volume": 56839, "volume_price": 655162, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.72, "per": 16.31}, {"date": "20140217", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.12, "fluc_ratio": 0.01, "high_price": 1010.99, "last_price": 1007.7, "low_price": 1002.82, "month": "02", "start_price": 1010.75, "total_price": 66689645, "volume": 57855, "volume_price": 660049, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.72, "per": 16.31}, {"date": "20140218", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.76, "fluc_ratio": 0.77, "high_price": 1016.07, "last_price": 1015.46, "low_price": 1010.65, "month": "02", "start_price": 1011.4, "total_price": 67198125, "volume": 61960, "volume_price": 648120, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.73, "per": 16.44}, {"date": "20140219", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.85, "fluc_ratio": 0.87, "high_price": 1024.63, "last_price": 1024.31, "low_price": 1015.67, "month": "02", "start_price": 1018.67, "total_price": 67745258, "volume": 54300, "volume_price": 682920, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.75, "per": 16.62}, {"date": "20140220", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.7, "fluc_ratio": -0.95, "high_price": 1024.43, "last_price": 1014.61, "low_price": 1014.61, "month": "02", "start_price": 1024.2, "total_price": 67107171, "volume": 57272, "volume_price": 644682, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.73, "per": 16.46}, {"date": "20140221", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.36, "fluc_ratio": 0.63, "high_price": 1021.88, "last_price": 1020.97, "low_price": 1017.34, "month": "02", "start_price": 1020.32, "total_price": 67525930, "volume": 49952, "volume_price": 545343, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.74, "per": 16.56}, {"date": "20140224", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.72, "fluc_ratio": -0.56, "high_price": 1024.76, "last_price": 1015.25, "low_price": 1015.25, "month": "02", "start_price": 1023.45, "total_price": 67147359, "volume": 49885, "volume_price": 541616, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.74, "per": 16.47}, {"date": "20140225", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.02, "fluc_ratio": 0.4, "high_price": 1020.9, "last_price": 1019.27, "low_price": 1016.73, "month": "02", "start_price": 1020.25, "total_price": 67416310, "volume": 51137, "volume_price": 568911, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.74, "per": 16.54}, {"date": "20140226", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.94, "fluc_ratio": 0.19, "high_price": 1021.92, "last_price": 1021.21, "low_price": 1016.98, "month": "02", "start_price": 1020.28, "total_price": 67546861, "volume": 63104, "volume_price": 703852, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.75, "per": 16.57}, {"date": "20140227", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.36, "fluc_ratio": -0.23, "high_price": 1024.91, "last_price": 1018.85, "low_price": 1017.14, "month": "02", "start_price": 1023.46, "total_price": 67389300, "volume": 61428, "volume_price": 680442, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.74, "per": 16.53}, {"date": "20140228", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.47, "fluc_ratio": 0.14, "high_price": 1021.81, "last_price": 1020.32, "low_price": 1017.52, "month": "02", "start_price": 1021.81, "total_price": 67484582, "volume": 57549, "volume_price": 722122, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.74, "per": 16.55}, {"date": "20140303", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.49, "fluc_ratio": 0.34, "high_price": 1025.87, "last_price": 1023.81, "low_price": 1016.39, "month": "03", "start_price": 1021.78, "total_price": 67720339, "volume": 49435, "volume_price": 648142, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.75, "per": 16.61}, {"date": "20140304", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.95, "fluc_ratio": -0.09, "high_price": 1027.62, "last_price": 1022.86, "low_price": 1019.43, "month": "03", "start_price": 1020.01, "total_price": 67647917, "volume": 60942, "volume_price": 862933, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.75, "per": 16.6}, {"date": "20140305", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.57, "fluc_ratio": 0.84, "high_price": 1031.98, "last_price": 1031.43, "low_price": 1027.07, "month": "03", "start_price": 1031.45, "total_price": 68215269, "volume": 57999, "volume_price": 729196, "year": "2014", "dividend_ratio": 0.95, "pbr": 1.76, "per": 16.74}, {"date": "20140306", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.46, "fluc_ratio": 0.53, "high_price": 1037.01, "last_price": 1036.89, "low_price": 1031.93, "month": "03", "start_price": 1034.54, "total_price": 68577228, "volume": 67497, "volume_price": 761015, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.77, "per": 16.83}, {"date": "20140307", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.01, "fluc_ratio": 0.39, "high_price": 1042.39, "last_price": 1040.9, "low_price": 1038.96, "month": "03", "start_price": 1041.08, "total_price": 68841119, "volume": 59763, "volume_price": 692219, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.78, "per": 16.9}, {"date": "20140310", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.47, "fluc_ratio": -0.43, "high_price": 1043.95, "last_price": 1036.43, "low_price": 1035.18, "month": "03", "start_price": 1043.21, "total_price": 68541380, "volume": 70993, "volume_price": 741897, "year": "2014", "dividend_ratio": 0.95, "pbr": 1.77, "per": 16.82}, {"date": "20140311", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.79, "fluc_ratio": 1.04, "high_price": 1047.24, "last_price": 1047.22, "low_price": 1040.9, "month": "03", "start_price": 1041.32, "total_price": 69252451, "volume": 70302, "volume_price": 767670, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.79, "per": 17}, {"date": "20140312", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.83, "fluc_ratio": -1.8, "high_price": 1047.79, "last_price": 1028.39, "low_price": 1028.39, "month": "03", "start_price": 1047.73, "total_price": 68016432, "volume": 78087, "volume_price": 839901, "year": "2014", "dividend_ratio": 0.95, "pbr": 1.76, "per": 16.69}, {"date": "20140313", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.01, "fluc_ratio": 1.36, "high_price": 1042.4, "last_price": 1042.4, "low_price": 1026.56, "month": "03", "start_price": 1033, "total_price": 68944805, "volume": 78552, "volume_price": 877383, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.78, "per": 16.92}, {"date": "20140314", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.38, "fluc_ratio": -0.52, "high_price": 1041.62, "last_price": 1037.02, "low_price": 1032.27, "month": "03", "start_price": 1032.81, "total_price": 68597899, "volume": 78634, "volume_price": 830910, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.77, "per": 16.83}, {"date": "20140317", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.47, "fluc_ratio": -1.4, "high_price": 1040.48, "last_price": 1022.55, "low_price": 1021.36, "month": "03", "start_price": 1038.47, "total_price": 67642329, "volume": 72691, "volume_price": 739117, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.75, "per": 16.6}, {"date": "20140318", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.37, "fluc_ratio": 1.01, "high_price": 1034.76, "last_price": 1032.92, "low_price": 1028.93, "month": "03", "start_price": 1031.13, "total_price": 68327501, "volume": 63846, "volume_price": 667063, "year": "2014", "dividend_ratio": 0.95, "pbr": 1.77, "per": 16.77}, {"date": "20140319", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.16, "fluc_ratio": 0.31, "high_price": 1041.89, "last_price": 1036.08, "low_price": 1031.17, "month": "03", "start_price": 1040.52, "total_price": 68539421, "volume": 58438, "volume_price": 680881, "year": "2014", "dividend_ratio": 0.95, "pbr": 1.77, "per": 16.82}, {"date": "20140320", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.22, "fluc_ratio": -0.31, "high_price": 1034.28, "last_price": 1032.86, "low_price": 1026.65, "month": "03", "start_price": 1033.25, "total_price": 68314638, "volume": 52510, "volume_price": 627312, "year": "2014", "dividend_ratio": 0.95, "pbr": 1.77, "per": 16.77}, {"date": "20140321", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.81, "fluc_ratio": 1.14, "high_price": 1044.74, "last_price": 1044.67, "low_price": 1037.22, "month": "03", "start_price": 1039.09, "total_price": 69099319, "volume": 82506, "volume_price": 812486, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.79, "per": 16.96}, {"date": "20140324", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.64, "fluc_ratio": -0.25, "high_price": 1049.48, "last_price": 1042.03, "low_price": 1042.03, "month": "03", "start_price": 1049.48, "total_price": 68931476, "volume": 64684, "volume_price": 741228, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.78, "per": 16.92}, {"date": "20140325", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.5, "fluc_ratio": -1.2, "high_price": 1041.08, "last_price": 1029.53, "low_price": 1026.26, "month": "03", "start_price": 1040.81, "total_price": 68105154, "volume": 61960, "volume_price": 706862, "year": "2014", "dividend_ratio": 0.95, "pbr": 1.76, "per": 16.71}, {"date": "20140326", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.44, "fluc_ratio": 1.6, "high_price": 1045.97, "last_price": 1045.97, "low_price": 1034.15, "month": "03", "start_price": 1034.15, "total_price": 69182200, "volume": 67616, "volume_price": 861262, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.79, "per": 16.98}, {"date": "20140327", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.23, "fluc_ratio": -0.88, "high_price": 1046.29, "last_price": 1036.74, "low_price": 1032.61, "month": "03", "start_price": 1045.83, "total_price": 68480333, "volume": 57768, "volume_price": 808118, "year": "2014", "dividend_ratio": 0.95, "pbr": 1.77, "per": 16.83}, {"date": "20140328", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.6, "fluc_ratio": 0.44, "high_price": 1042.14, "last_price": 1041.34, "low_price": 1036.94, "month": "03", "start_price": 1036.94, "total_price": 68786505, "volume": 64361, "volume_price": 762979, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.78, "per": 16.9}, {"date": "20140331", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.99, "fluc_ratio": -0.29, "high_price": 1048.22, "last_price": 1038.35, "low_price": 1032.18, "month": "03", "start_price": 1046.6, "total_price": 68586663, "volume": 56380, "volume_price": 656350, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.78, "per": 16.86}, {"date": "20140401", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.49, "fluc_ratio": 1.4, "high_price": 1053.3, "last_price": 1052.84, "low_price": 1042.69, "month": "04", "start_price": 1044.21, "total_price": 69548672, "volume": 59933, "volume_price": 757948, "year": "2014", "dividend_ratio": 0.93, "pbr": 1.8, "per": 17.09}, {"date": "20140402", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.25, "fluc_ratio": 1.64, "high_price": 1070.64, "last_price": 1070.09, "low_price": 1059.46, "month": "04", "start_price": 1059.95, "total_price": 70687749, "volume": 67706, "volume_price": 846502, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.83, "per": 17.37}, {"date": "20140403", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.5, "fluc_ratio": -0.14, "high_price": 1076.95, "last_price": 1068.59, "low_price": 1067.5, "month": "04", "start_price": 1073.4, "total_price": 70580555, "volume": 75132, "volume_price": 1001308, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.83, "per": 17.35}, {"date": "20140404", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.37, "fluc_ratio": 0.6, "high_price": 1075.43, "last_price": 1074.96, "low_price": 1070.51, "month": "04", "start_price": 1073.51, "total_price": 71001068, "volume": 68993, "volume_price": 780881, "year": "2014", "dividend_ratio": 0.91, "pbr": 1.84, "per": 17.45}, {"date": "20140407", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.84, "fluc_ratio": -1.01, "high_price": 1072.74, "last_price": 1064.12, "low_price": 1061.29, "month": "04", "start_price": 1068.56, "total_price": 70277419, "volume": 61151, "volume_price": 765318, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.82, "per": 17.27}, {"date": "20140408", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.02, "fluc_ratio": 0.1, "high_price": 1066.3, "last_price": 1065.14, "low_price": 1056.87, "month": "04", "start_price": 1062.69, "total_price": 70349924, "volume": 57935, "volume_price": 679170, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.82, "per": 17.29}, {"date": "20140409", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.49, "fluc_ratio": -0.52, "high_price": 1070.25, "last_price": 1059.65, "low_price": 1059.46, "month": "04", "start_price": 1070.25, "total_price": 69984992, "volume": 62611, "volume_price": 681879, "year": "2014", "dividend_ratio": 0.93, "pbr": 1.81, "per": 17.2}, {"date": "20140410", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.24, "fluc_ratio": 0.49, "high_price": 1069.09, "last_price": 1064.89, "low_price": 1063.9, "month": "04", "start_price": 1068.27, "total_price": 70332500, "volume": 64090, "volume_price": 736912, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.82, "per": 17.29}, {"date": "20140411", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.68, "fluc_ratio": 0.16, "high_price": 1066.73, "last_price": 1066.57, "low_price": 1052.44, "month": "04", "start_price": 1052.47, "total_price": 70452861, "volume": 66922, "volume_price": 738544, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.82, "per": 17.31}, {"date": "20140414", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.39, "fluc_ratio": 1.07, "high_price": 1077.96, "last_price": 1077.96, "low_price": 1069.99, "month": "04", "start_price": 1070, "total_price": 71216502, "volume": 62952, "volume_price": 761611, "year": "2014", "dividend_ratio": 0.91, "pbr": 1.84, "per": 17.5}, {"date": "20140415", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.52, "fluc_ratio": -0.23, "high_price": 1083.96, "last_price": 1075.44, "low_price": 1075.12, "month": "04", "start_price": 1083.96, "total_price": 71181881, "volume": 69411, "volume_price": 731658, "year": "2014", "dividend_ratio": 0.91, "pbr": 1.84, "per": 17.46}, {"date": "20140416", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.89, "fluc_ratio": 0.45, "high_price": 1081.29, "last_price": 1080.33, "low_price": 1074.59, "month": "04", "start_price": 1079.21, "total_price": 71369975, "volume": 67271, "volume_price": 764405, "year": "2014", "dividend_ratio": 0.91, "pbr": 1.85, "per": 17.55}, {"date": "20140417", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.24, "fluc_ratio": -0.11, "high_price": 1085.6, "last_price": 1079.09, "low_price": 1078.8, "month": "04", "start_price": 1085.26, "total_price": 71305899, "volume": 68232, "volume_price": 845764, "year": "2014", "dividend_ratio": 0.91, "pbr": 1.84, "per": 17.53}, {"date": "20140418", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.45, "fluc_ratio": 1.25, "high_price": 1094.07, "last_price": 1092.54, "low_price": 1082.53, "month": "04", "start_price": 1083.57, "total_price": 72366367, "volume": 83749, "volume_price": 963645, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.87, "per": 17.74}, {"date": "20140421", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.55, "fluc_ratio": -0.23, "high_price": 1095.82, "last_price": 1089.99, "low_price": 1089.99, "month": "04", "start_price": 1095.77, "total_price": 72269841, "volume": 66034, "volume_price": 689658, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.86, "per": 17.7}, {"date": "20140422", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.02, "fluc_ratio": 0, "high_price": 1091.71, "last_price": 1090.01, "low_price": 1087.54, "month": "04", "start_price": 1091.33, "total_price": 72271765, "volume": 62593, "volume_price": 753950, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.86, "per": 17.7}, {"date": "20140423", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.7, "fluc_ratio": -0.98, "high_price": 1096.02, "last_price": 1079.31, "low_price": 1079.31, "month": "04", "start_price": 1095.24, "total_price": 71573571, "volume": 61564, "volume_price": 766931, "year": "2014", "dividend_ratio": 0.91, "pbr": 1.84, "per": 17.53}, {"date": "20140424", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.17, "fluc_ratio": -0.66, "high_price": 1084.23, "last_price": 1072.14, "low_price": 1061.33, "month": "04", "start_price": 1083.8, "total_price": 71101497, "volume": 69364, "volume_price": 742278, "year": "2014", "dividend_ratio": 0.91, "pbr": 1.83, "per": 17.41}, {"date": "20140425", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.39, "fluc_ratio": -0.69, "high_price": 1074.98, "last_price": 1064.75, "low_price": 1062.06, "month": "04", "start_price": 1073.77, "total_price": 70601450, "volume": 55015, "volume_price": 674073, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.82, "per": 17.29}, {"date": "20140428", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.03, "fluc_ratio": 0.1, "high_price": 1068.55, "last_price": 1065.78, "low_price": 1062.97, "month": "04", "start_price": 1063.36, "total_price": 70669914, "volume": 46487, "volume_price": 551578, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.82, "per": 17.31}, {"date": "20140429", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.37, "fluc_ratio": 0.03, "high_price": 1072.57, "last_price": 1066.15, "low_price": 1063.08, "month": "04", "start_price": 1071.53, "total_price": 70700857, "volume": 49811, "volume_price": 565130, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.82, "per": 17.31}, {"date": "20140430", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.13, "fluc_ratio": 0.48, "high_price": 1075.64, "last_price": 1071.28, "low_price": 1070.61, "month": "04", "start_price": 1070.91, "total_price": 71035871, "volume": 60178, "volume_price": 575434, "year": "2014", "dividend_ratio": 0.81, "pbr": 1.7, "per": 20.79}, {"date": "20140502", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.37, "fluc_ratio": -0.22, "high_price": 1076.29, "last_price": 1068.91, "low_price": 1067.87, "month": "05", "start_price": 1075.34, "total_price": 77623383, "volume": 56205, "volume_price": 724713, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.75, "per": 18.21}, {"date": "20140507", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.46, "fluc_ratio": -1.73, "high_price": 1069.22, "last_price": 1050.45, "low_price": 1050.45, "month": "05", "start_price": 1068.92, "total_price": 76282635, "volume": 66674, "volume_price": 642174, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.72, "per": 17.89}, {"date": "20140508", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.34, "fluc_ratio": -0.79, "high_price": 1054.14, "last_price": 1042.11, "low_price": 1038.14, "month": "05", "start_price": 1053.62, "total_price": 75669826, "volume": 69903, "volume_price": 728546, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.71, "per": 17.75}, {"date": "20140509", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5, "fluc_ratio": 0.48, "high_price": 1048.91, "last_price": 1047.11, "low_price": 1041.27, "month": "05", "start_price": 1046.01, "total_price": 76035018, "volume": 59035, "volume_price": 748426, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.72, "per": 17.86}, {"date": "20140512", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.68, "fluc_ratio": 0.26, "high_price": 1050.83, "last_price": 1049.79, "low_price": 1046.72, "month": "05", "start_price": 1049.5, "total_price": 76235741, "volume": 68520, "volume_price": 687696, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.72, "per": 17.9}, {"date": "20140513", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.62, "fluc_ratio": 1.01, "high_price": 1061.95, "last_price": 1060.41, "low_price": 1055.76, "month": "05", "start_price": 1055.93, "total_price": 76988197, "volume": 80224, "volume_price": 756332, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.74, "per": 18.08}, {"date": "20140514", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.58, "fluc_ratio": 0.53, "high_price": 1066.23, "last_price": 1065.99, "low_price": 1060.16, "month": "05", "start_price": 1063.64, "total_price": 77396414, "volume": 82848, "volume_price": 798524, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.75, "per": 18.17}, {"date": "20140515", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.35, "fluc_ratio": 0.22, "high_price": 1070.29, "last_price": 1068.34, "low_price": 1064.67, "month": "05", "start_price": 1068.41, "total_price": 77564766, "volume": 90219, "volume_price": 865009, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.75, "per": 18.21}, {"date": "20140516", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.91, "fluc_ratio": -0.83, "high_price": 1068.56, "last_price": 1059.43, "low_price": 1056.51, "month": "05", "start_price": 1067.5, "total_price": 76918972, "volume": 86976, "volume_price": 854168, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.74, "per": 18.05}, {"date": "20140519", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.05, "fluc_ratio": -1.8, "high_price": 1063.18, "last_price": 1040.38, "low_price": 1038.98, "month": "05", "start_price": 1062.99, "total_price": 75553671, "volume": 93785, "volume_price": 912450, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.71, "per": 17.73}, {"date": "20140520", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.23, "fluc_ratio": -0.41, "high_price": 1045.83, "last_price": 1036.15, "low_price": 1028.92, "month": "05", "start_price": 1043.47, "total_price": 75293329, "volume": 105156, "volume_price": 877601, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.7, "per": 17.66}, {"date": "20140521", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.81, "fluc_ratio": 0.37, "high_price": 1042.18, "last_price": 1039.96, "low_price": 1034.85, "month": "05", "start_price": 1035.41, "total_price": 75569656, "volume": 79457, "volume_price": 704845, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.7, "per": 17.73}, {"date": "20140522", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.53, "fluc_ratio": 0.15, "high_price": 1045.78, "last_price": 1041.49, "low_price": 1039.76, "month": "05", "start_price": 1044.9, "total_price": 75685831, "volume": 73522, "volume_price": 688776, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.71, "per": 17.75}, {"date": "20140523", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.45, "fluc_ratio": 0.72, "high_price": 1049.94, "last_price": 1048.94, "low_price": 1045.79, "month": "05", "start_price": 1046.31, "total_price": 76225221, "volume": 71786, "volume_price": 722144, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.72, "per": 17.88}, {"date": "20140526", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.66, "fluc_ratio": -0.06, "high_price": 1054.64, "last_price": 1048.28, "low_price": 1048.28, "month": "05", "start_price": 1053.78, "total_price": 76179356, "volume": 75797, "volume_price": 899574, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.72, "per": 17.84}, {"date": "20140527", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.62, "fluc_ratio": -0.06, "high_price": 1052.57, "last_price": 1047.66, "low_price": 1038.74, "month": "05", "start_price": 1051.95, "total_price": 76289936, "volume": 76691, "volume_price": 1040909, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.72, "per": 17.84}, {"date": "20140528", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.33, "fluc_ratio": 0.41, "high_price": 1052.24, "last_price": 1051.99, "low_price": 1048.32, "month": "05", "start_price": 1052.18, "total_price": 76611838, "volume": 71931, "volume_price": 961330, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.72, "per": 17.93}, {"date": "20140529", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.41, "fluc_ratio": 0.04, "high_price": 1054.28, "last_price": 1052.4, "low_price": 1049.57, "month": "05", "start_price": 1054.03, "total_price": 76644633, "volume": 72262, "volume_price": 1080384, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.73, "per": 17.99}, {"date": "20140530", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.63, "fluc_ratio": -0.73, "high_price": 1054.7, "last_price": 1044.77, "low_price": 1043.52, "month": "05", "start_price": 1054.61, "total_price": 76120062, "volume": 82670, "volume_price": 1088005, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.72, "per": 17.86}, {"date": "20140602", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.98, "fluc_ratio": -1.82, "high_price": 1045.08, "last_price": 1025.79, "low_price": 1025.35, "month": "06", "start_price": 1045.08, "total_price": 74684659, "volume": 78050, "volume_price": 1056702, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.69, "per": 17.55}, {"date": "20140603", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.39, "fluc_ratio": -0.82, "high_price": 1026.64, "last_price": 1017.4, "low_price": 1009.52, "month": "06", "start_price": 1026.07, "total_price": 74072967, "volume": 64917, "volume_price": 836242, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.67, "per": 17.39}, {"date": "20140605", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.48, "fluc_ratio": -1.52, "high_price": 1018.24, "last_price": 1001.92, "low_price": 999.28, "month": "06", "start_price": 1017, "total_price": 72954845, "volume": 68754, "volume_price": 800611, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.65, "per": 17.12}, {"date": "20140609", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.76, "fluc_ratio": 0.38, "high_price": 1009.27, "last_price": 1005.68, "low_price": 999.63, "month": "06", "start_price": 1005.34, "total_price": 73226300, "volume": 55707, "volume_price": 645851, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.65, "per": 17.18}, {"date": "20140610", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.5, "fluc_ratio": 1.64, "high_price": 1022.18, "last_price": 1022.18, "low_price": 1007.87, "month": "06", "start_price": 1007.87, "total_price": 74434130, "volume": 61964, "volume_price": 642393, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.68, "per": 17.47}, {"date": "20140611", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.43, "fluc_ratio": -0.43, "high_price": 1024.34, "last_price": 1017.75, "low_price": 1015.9, "month": "06", "start_price": 1023.74, "total_price": 74111268, "volume": 68173, "volume_price": 741899, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.67, "per": 17.39}, {"date": "20140612", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.23, "fluc_ratio": 0.42, "high_price": 1023.62, "last_price": 1021.98, "low_price": 1017.7, "month": "06", "start_price": 1019.54, "total_price": 74420904, "volume": 66595, "volume_price": 644852, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.68, "per": 17.46}, {"date": "20140613", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.58, "fluc_ratio": -0.06, "high_price": 1022.99, "last_price": 1021.4, "low_price": 1016.49, "month": "06", "start_price": 1022.3, "total_price": 73227758, "volume": 52832, "volume_price": 584124, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.68, "per": 16.31}, {"date": "20140616", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.55, "fluc_ratio": -0.15, "high_price": 1023.51, "last_price": 1019.85, "low_price": 1017.95, "month": "06", "start_price": 1023.51, "total_price": 73116871, "volume": 51286, "volume_price": 526092, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.68, "per": 16.28}, {"date": "20140617", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.2, "fluc_ratio": 0.31, "high_price": 1026.06, "last_price": 1023.05, "low_price": 1021.92, "month": "06", "start_price": 1022.19, "total_price": 73346278, "volume": 58446, "volume_price": 559570, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.68, "per": 16.33}, {"date": "20140618", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.91, "fluc_ratio": -0.19, "high_price": 1026.95, "last_price": 1021.14, "low_price": 1021.14, "month": "06", "start_price": 1025.36, "total_price": 73209683, "volume": 53171, "volume_price": 571455, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.68, "per": 16.3}, {"date": "20140619", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.27, "fluc_ratio": -0.03, "high_price": 1026.27, "last_price": 1020.87, "low_price": 1017.68, "month": "06", "start_price": 1024.7, "total_price": 73195953, "volume": 61917, "volume_price": 673536, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.68, "per": 16.3}, {"date": "20140620", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.31, "fluc_ratio": -0.03, "high_price": 1023.59, "last_price": 1020.56, "low_price": 1018.73, "month": "06", "start_price": 1022.1, "total_price": 73173845, "volume": 48746, "volume_price": 643431, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.68, "per": 16.29}, {"date": "20140623", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.93, "fluc_ratio": -1.17, "high_price": 1023.27, "last_price": 1008.63, "low_price": 1008.63, "month": "06", "start_price": 1022.47, "total_price": 72325618, "volume": 54645, "volume_price": 765534, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.66, "per": 16.09}, {"date": "20140624", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.03, "fluc_ratio": 0, "high_price": 1012.63, "last_price": 1008.66, "low_price": 998.45, "month": "06", "start_price": 1011.5, "total_price": 72327831, "volume": 67133, "volume_price": 829437, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.66, "per": 16.1}, {"date": "20140625", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.88, "fluc_ratio": -0.48, "high_price": 1010.73, "last_price": 1003.78, "low_price": 1003.26, "month": "06", "start_price": 1008.57, "total_price": 71977839, "volume": 49086, "volume_price": 679860, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.65, "per": 16.02}, {"date": "20140626", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.42, "fluc_ratio": 0.44, "high_price": 1011.89, "last_price": 1008.2, "low_price": 1006.81, "month": "06", "start_price": 1006.96, "total_price": 72295401, "volume": 51652, "volume_price": 620240, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.66, "per": 16.09}, {"date": "20140627", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.46, "fluc_ratio": 0.24, "high_price": 1013.4, "last_price": 1010.66, "low_price": 1007.16, "month": "06", "start_price": 1010.62, "total_price": 72471658, "volume": 59507, "volume_price": 560348, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.66, "per": 16.13}, {"date": "20140630", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.17, "fluc_ratio": 1.01, "high_price": 1020.83, "last_price": 1020.83, "low_price": 1013.79, "month": "06", "start_price": 1014.7, "total_price": 73202121, "volume": 55356, "volume_price": 562399, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.68, "per": 16.29}, {"date": "20140701", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.68, "fluc_ratio": 1.73, "high_price": 1038.56, "last_price": 1038.51, "low_price": 1021.59, "month": "07", "start_price": 1022.87, "total_price": 74469710, "volume": 69748, "volume_price": 822865, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.71, "per": 16.57}, {"date": "20140702", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.22, "fluc_ratio": 0.6, "high_price": 1045.61, "last_price": 1044.73, "low_price": 1041.73, "month": "07", "start_price": 1044.16, "total_price": 74915421, "volume": 69936, "volume_price": 809430, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.72, "per": 16.67}, {"date": "20140703", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.93, "fluc_ratio": 0.09, "high_price": 1046.48, "last_price": 1045.66, "low_price": 1041.55, "month": "07", "start_price": 1042.38, "total_price": 74982086, "volume": 74421, "volume_price": 848414, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.72, "per": 16.69}, {"date": "20140704", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.46, "fluc_ratio": 0.24, "high_price": 1051.26, "last_price": 1048.12, "low_price": 1045.48, "month": "07", "start_price": 1050.66, "total_price": 75161109, "volume": 84262, "volume_price": 877961, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.73, "per": 16.73}, {"date": "20140707", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.91, "fluc_ratio": -0.09, "high_price": 1051.06, "last_price": 1047.21, "low_price": 1042.58, "month": "07", "start_price": 1050.83, "total_price": 75095964, "volume": 82741, "volume_price": 780647, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.72, "per": 16.72}, {"date": "20140708", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.82, "fluc_ratio": 0.36, "high_price": 1051.89, "last_price": 1051.03, "low_price": 1045.36, "month": "07", "start_price": 1046.99, "total_price": 75369709, "volume": 79897, "volume_price": 801809, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.73, "per": 16.77}, {"date": "20140709", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.41, "fluc_ratio": 0.32, "high_price": 1056, "last_price": 1054.44, "low_price": 1047.05, "month": "07", "start_price": 1049.26, "total_price": 75614602, "volume": 85091, "volume_price": 807543, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.74, "per": 16.83}, {"date": "20140710", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.96, "fluc_ratio": 0.47, "high_price": 1060.77, "last_price": 1059.4, "low_price": 1057.14, "month": "07", "start_price": 1059.37, "total_price": 75972919, "volume": 77624, "volume_price": 832459, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.74, "per": 16.91}, {"date": "20140711", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.17, "fluc_ratio": -0.68, "high_price": 1059.26, "last_price": 1052.23, "low_price": 1052.23, "month": "07", "start_price": 1058.02, "total_price": 75458941, "volume": 89567, "volume_price": 1190543, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.73, "per": 16.8}, {"date": "20140714", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.62, "fluc_ratio": 1.1, "high_price": 1064.04, "last_price": 1063.85, "low_price": 1056.82, "month": "07", "start_price": 1056.82, "total_price": 76292398, "volume": 93986, "volume_price": 900185, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.75, "per": 16.98}, {"date": "20140715", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.67, "fluc_ratio": -0.16, "high_price": 1071.13, "last_price": 1062.18, "low_price": 1062.18, "month": "07", "start_price": 1070.05, "total_price": 76173680, "volume": 105390, "volume_price": 1055119, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.75, "per": 16.96}, {"date": "20140716", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.35, "fluc_ratio": -0.88, "high_price": 1065.26, "last_price": 1052.83, "low_price": 1045.26, "month": "07", "start_price": 1064.93, "total_price": 75503903, "volume": 87007, "volume_price": 910882, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.73, "per": 16.81}, {"date": "20140717", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.63, "fluc_ratio": 0.53, "high_price": 1060.19, "last_price": 1058.46, "low_price": 1057.06, "month": "07", "start_price": 1057.65, "total_price": 75907266, "volume": 95138, "volume_price": 900527, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.74, "per": 16.9}, {"date": "20140718", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.69, "fluc_ratio": -0.07, "high_price": 1060.66, "last_price": 1057.77, "low_price": 1052.11, "month": "07", "start_price": 1053.14, "total_price": 75858499, "volume": 86523, "volume_price": 803656, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.74, "per": 16.89}, {"date": "20140721", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.07, "fluc_ratio": 0.1, "high_price": 1064.13, "last_price": 1058.84, "low_price": 1057.25, "month": "07", "start_price": 1063.5, "total_price": 75935319, "volume": 80510, "volume_price": 843527, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.74, "per": 16.91}, {"date": "20140722", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.27, "fluc_ratio": 0.69, "high_price": 1066.28, "last_price": 1066.11, "low_price": 1060.4, "month": "07", "start_price": 1061.19, "total_price": 76457002, "volume": 73569, "volume_price": 829801, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.76, "per": 17.02}, {"date": "20140723", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.22, "fluc_ratio": -0.21, "high_price": 1072.26, "last_price": 1063.89, "low_price": 1063.88, "month": "07", "start_price": 1071.12, "total_price": 76313216, "volume": 75631, "volume_price": 824340, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.75, "per": 16.99}, {"date": "20140724", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.8, "fluc_ratio": -0.55, "high_price": 1068.44, "last_price": 1058.09, "low_price": 1057.57, "month": "07", "start_price": 1068.05, "total_price": 75896769, "volume": 81600, "volume_price": 807744, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.74, "per": 16.9}, {"date": "20140725", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.61, "fluc_ratio": 0.53, "high_price": 1064.43, "last_price": 1063.7, "low_price": 1059.17, "month": "07", "start_price": 1060.03, "total_price": 76299262, "volume": 61066, "volume_price": 719954, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.75, "per": 16.99}, {"date": "20140728", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.9, "fluc_ratio": -1.68, "high_price": 1066.29, "last_price": 1045.8, "low_price": 1043.09, "month": "07", "start_price": 1066.09, "total_price": 75015766, "volume": 69900, "volume_price": 822129, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.72, "per": 16.7}, {"date": "20140729", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.24, "fluc_ratio": -2.13, "high_price": 1047.83, "last_price": 1023.56, "low_price": 1020.22, "month": "07", "start_price": 1046.9, "total_price": 73433075, "volume": 79905, "volume_price": 923586, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.69, "per": 16.35}, {"date": "20140730", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.17, "fluc_ratio": 0.11, "high_price": 1026.52, "last_price": 1024.73, "low_price": 1015.27, "month": "07", "start_price": 1025.65, "total_price": 73517258, "volume": 75383, "volume_price": 934262, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.69, "per": 16.36}, {"date": "20140731", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.33, "fluc_ratio": -1.2, "high_price": 1023.48, "last_price": 1012.4, "low_price": 997.74, "month": "07", "start_price": 1022.93, "total_price": 72632426, "volume": 96151, "volume_price": 1262328, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.67, "per": 16.13}, {"date": "20140801", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.77, "fluc_ratio": 0.97, "high_price": 1023.66, "last_price": 1022.17, "low_price": 999.37, "month": "08", "start_price": 1000.37, "total_price": 73333961, "volume": 57393, "volume_price": 806848, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.68, "per": 16.28}, {"date": "20140804", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.08, "fluc_ratio": 1.57, "high_price": 1038.25, "last_price": 1038.25, "low_price": 1025.76, "month": "08", "start_price": 1027.06, "total_price": 74487338, "volume": 65916, "volume_price": 798158, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.71, "per": 16.54}, {"date": "20140805", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.72, "fluc_ratio": -0.26, "high_price": 1045.2, "last_price": 1035.53, "low_price": 1032.84, "month": "08", "start_price": 1044.48, "total_price": 74310794, "volume": 97102, "volume_price": 1144357, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.71, "per": 16.5}, {"date": "20140806", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.12, "fluc_ratio": -0.3, "high_price": 1036.94, "last_price": 1032.41, "low_price": 1029.16, "month": "08", "start_price": 1035.18, "total_price": 74095724, "volume": 87611, "volume_price": 1087883, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.7, "per": 16.44}, {"date": "20140807", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.39, "fluc_ratio": 0.13, "high_price": 1041.23, "last_price": 1033.8, "low_price": 1032.7, "month": "08", "start_price": 1035.63, "total_price": 74195286, "volume": 98548, "volume_price": 1432915, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.7, "per": 16.47}, {"date": "20140808", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.83, "fluc_ratio": -0.76, "high_price": 1036.08, "last_price": 1025.97, "low_price": 1018.93, "month": "08", "start_price": 1034.43, "total_price": 73634912, "volume": 67260, "volume_price": 885194, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.69, "per": 16.35}, {"date": "20140811", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.48, "fluc_ratio": 0.63, "high_price": 1038.33, "last_price": 1032.45, "low_price": 1031.32, "month": "08", "start_price": 1034.04, "total_price": 74100820, "volume": 75501, "volume_price": 971203, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.7, "per": 16.45}, {"date": "20140812", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.57, "fluc_ratio": -0.25, "high_price": 1036.99, "last_price": 1029.88, "low_price": 1028.43, "month": "08", "start_price": 1036.59, "total_price": 73845146, "volume": 70131, "volume_price": 922135, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.7, "per": 16.4}, {"date": "20140813", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.24, "fluc_ratio": 1.38, "high_price": 1044.12, "last_price": 1044.12, "low_price": 1033.87, "month": "08", "start_price": 1034.02, "total_price": 74868372, "volume": 76977, "volume_price": 1249921, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.72, "per": 16.62}, {"date": "20140814", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.62, "fluc_ratio": 1.11, "high_price": 1056.04, "last_price": 1055.74, "low_price": 1048.12, "month": "08", "start_price": 1048.57, "total_price": 75703108, "volume": 81987, "volume_price": 1124528, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.74, "per": 16.8}, {"date": "20140818", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.57, "fluc_ratio": 0.43, "high_price": 1062.05, "last_price": 1060.31, "low_price": 1056.9, "month": "08", "start_price": 1061.54, "total_price": 76031146, "volume": 79599, "volume_price": 1037794, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.75, "per": 16.87}, {"date": "20140819", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.77, "fluc_ratio": 0.26, "high_price": 1065.23, "last_price": 1063.08, "low_price": 1054.48, "month": "08", "start_price": 1064.94, "total_price": 76229429, "volume": 77093, "volume_price": 986475, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.75, "per": 16.91}, {"date": "20140820", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.57, "fluc_ratio": -0.34, "high_price": 1068.43, "last_price": 1059.51, "low_price": 1059.51, "month": "08", "start_price": 1067.14, "total_price": 76019772, "volume": 81868, "volume_price": 1046191, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.74, "per": 16.84}, {"date": "20140821", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.11, "fluc_ratio": 0.2, "high_price": 1065.94, "last_price": 1061.62, "low_price": 1061.28, "month": "08", "start_price": 1064.54, "total_price": 76154308, "volume": 90679, "volume_price": 1076331, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.75, "per": 16.88}, {"date": "20140822", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.35, "fluc_ratio": 0.69, "high_price": 1069.37, "last_price": 1068.97, "low_price": 1064.66, "month": "08", "start_price": 1064.99, "total_price": 76682414, "volume": 87354, "volume_price": 1060515, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.76, "per": 16.99}, {"date": "20140825", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.17, "fluc_ratio": 0.2, "high_price": 1077.36, "last_price": 1071.14, "low_price": 1066.36, "month": "08", "start_price": 1074.05, "total_price": 76839082, "volume": 96544, "volume_price": 1046092, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.76, "per": 17.04}, {"date": "20140826", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.44, "fluc_ratio": 0.51, "high_price": 1077.39, "last_price": 1076.58, "low_price": 1072.33, "month": "08", "start_price": 1077.36, "total_price": 77228563, "volume": 105954, "volume_price": 1133990, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.77, "per": 17.13}, {"date": "20140827", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.37, "fluc_ratio": -0.22, "high_price": 1080.88, "last_price": 1074.21, "low_price": 1069.77, "month": "08", "start_price": 1079.43, "total_price": 77056214, "volume": 95002, "volume_price": 1194897, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.77, "per": 17.1}, {"date": "20140828", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.71, "fluc_ratio": 0.44, "high_price": 1079.85, "last_price": 1078.92, "low_price": 1076.73, "month": "08", "start_price": 1078.35, "total_price": 77393529, "volume": 71354, "volume_price": 945817, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.78, "per": 17.17}, {"date": "20140829", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.23, "fluc_ratio": -0.11, "high_price": 1079.58, "last_price": 1077.69, "low_price": 1074.15, "month": "08", "start_price": 1077.8, "total_price": 77306298, "volume": 78709, "volume_price": 942954, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.77, "per": 17.15}, {"date": "20140901", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.76, "fluc_ratio": -0.72, "high_price": 1082.3, "last_price": 1069.93, "low_price": 1069.93, "month": "09", "start_price": 1082.06, "total_price": 76821137, "volume": 75861, "volume_price": 782608, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.76, "per": 17.03}, {"date": "20140902", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.05, "fluc_ratio": 0.19, "high_price": 1074.01, "last_price": 1071.98, "low_price": 1069.12, "month": "09", "start_price": 1071.83, "total_price": 76968392, "volume": 75434, "volume_price": 833194, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.76, "per": 17.06}, {"date": "20140903", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.02, "fluc_ratio": 0.56, "high_price": 1080.58, "last_price": 1078, "low_price": 1073.91, "month": "09", "start_price": 1074.53, "total_price": 77400613, "volume": 104498, "volume_price": 980576, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.77, "per": 17.16}, {"date": "20140904", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.41, "fluc_ratio": 0.04, "high_price": 1085, "last_price": 1078.41, "low_price": 1077.07, "month": "09", "start_price": 1084.05, "total_price": 77430075, "volume": 113433, "volume_price": 1164897, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.78, "per": 17.17}, {"date": "20140905", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.93, "fluc_ratio": 0.27, "high_price": 1083.53, "last_price": 1081.34, "low_price": 1077.6, "month": "09", "start_price": 1081.26, "total_price": 77640325, "volume": 99736, "volume_price": 1135122, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.78, "per": 17.21}, {"date": "20140911", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.65, "fluc_ratio": 0.25, "high_price": 1087.61, "last_price": 1083.99, "low_price": 1081.84, "month": "09", "start_price": 1087.06, "total_price": 77831084, "volume": 79489, "volume_price": 999173, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.78, "per": 17.26}, {"date": "20140912", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.52, "fluc_ratio": -0.32, "high_price": 1088.19, "last_price": 1080.47, "low_price": 1074.44, "month": "09", "start_price": 1087.31, "total_price": 77612306, "volume": 83492, "volume_price": 1072524, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.78, "per": 17.21}, {"date": "20140915", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.83, "fluc_ratio": -1.09, "high_price": 1082.22, "last_price": 1068.64, "low_price": 1068.62, "month": "09", "start_price": 1081.92, "total_price": 76761919, "volume": 79197, "volume_price": 851354, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.76, "per": 17.02}, {"date": "20140916", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.26, "fluc_ratio": 1.15, "high_price": 1080.91, "last_price": 1080.9, "low_price": 1070.15, "month": "09", "start_price": 1070.2, "total_price": 77643208, "volume": 80950, "volume_price": 946970, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.78, "per": 17.21}, {"date": "20140917", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.17, "fluc_ratio": 0.57, "high_price": 1089.27, "last_price": 1087.07, "low_price": 1083.01, "month": "09", "start_price": 1085.65, "total_price": 78088487, "volume": 95435, "volume_price": 971875, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.79, "per": 17.31}, {"date": "20140918", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5, "fluc_ratio": 0.46, "high_price": 1095.43, "last_price": 1092.07, "low_price": 1091.71, "month": "09", "start_price": 1093.14, "total_price": 78455851, "volume": 98218, "volume_price": 1063247, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.8, "per": 17.38}, {"date": "20140919", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.34, "fluc_ratio": 0.58, "high_price": 1098.98, "last_price": 1098.41, "low_price": 1094.76, "month": "09", "start_price": 1098.83, "total_price": 78911325, "volume": 69063, "volume_price": 862805, "year": "2014", "dividend_ratio": 0.81, "pbr": 1.81, "per": 17.47}, {"date": "20140922", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.9, "fluc_ratio": -0.9, "high_price": 1102.1, "last_price": 1088.51, "low_price": 1088.51, "month": "09", "start_price": 1102.1, "total_price": 78199831, "volume": 87810, "volume_price": 972602, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.79, "per": 17.32}, {"date": "20140923", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.47, "fluc_ratio": -0.23, "high_price": 1091.1, "last_price": 1086.04, "low_price": 1078.05, "month": "09", "start_price": 1088.46, "total_price": 78022346, "volume": 81334, "volume_price": 1063382, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.79, "per": 17.28}, {"date": "20140924", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.67, "fluc_ratio": 0.61, "high_price": 1092.91, "last_price": 1092.71, "low_price": 1084.45, "month": "09", "start_price": 1087.76, "total_price": 78502210, "volume": 79813, "volume_price": 989822, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.8, "per": 17.39}, {"date": "20140925", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.47, "fluc_ratio": -0.5, "high_price": 1098.93, "last_price": 1087.24, "low_price": 1086.39, "month": "09", "start_price": 1097.89, "total_price": 78108694, "volume": 73748, "volume_price": 943459, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.79, "per": 17.3}, {"date": "20140926", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.03, "fluc_ratio": -0.09, "high_price": 1086.96, "last_price": 1086.21, "low_price": 1078.67, "month": "09", "start_price": 1080.33, "total_price": 78034965, "volume": 66252, "volume_price": 864672, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.79, "per": 17.28}, {"date": "20140929", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.71, "fluc_ratio": -1.45, "high_price": 1090.58, "last_price": 1070.5, "low_price": 1065.98, "month": "09", "start_price": 1090.58, "total_price": 76906949, "volume": 77880, "volume_price": 938939, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.76, "per": 17.03}, {"date": "20140930", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.96, "fluc_ratio": 0.65, "high_price": 1078.35, "last_price": 1077.46, "low_price": 1064.2, "month": "09", "start_price": 1074.24, "total_price": 77406719, "volume": 89004, "volume_price": 981670, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.77, "per": 17.14}, {"date": "20141001", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.96, "fluc_ratio": -1.11, "high_price": 1082.04, "last_price": 1065.5, "low_price": 1061.33, "month": "10", "start_price": 1080.63, "total_price": 76547726, "volume": 84431, "volume_price": 1213444, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.75, "per": 16.95}, {"date": "20141002", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.53, "fluc_ratio": 0.43, "high_price": 1071.26, "last_price": 1070.03, "low_price": 1055.54, "month": "10", "start_price": 1060.69, "total_price": 76887492, "volume": 73899, "volume_price": 995945, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.76, "per": 17.02}, {"date": "20141006", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.55, "fluc_ratio": -0.52, "high_price": 1076.74, "last_price": 1064.48, "low_price": 1061.99, "month": "10", "start_price": 1076.43, "total_price": 76489192, "volume": 71007, "volume_price": 852908, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.75, "per": 16.92}, {"date": "20141007", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.88, "fluc_ratio": -0.65, "high_price": 1069.66, "last_price": 1057.6, "low_price": 1054.86, "month": "10", "start_price": 1068.31, "total_price": 75994483, "volume": 64674, "volume_price": 901421, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.74, "per": 16.81}, {"date": "20141008", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.23, "fluc_ratio": 0.4, "high_price": 1062.93, "last_price": 1061.83, "low_price": 1052.73, "month": "10", "start_price": 1052.79, "total_price": 76298076, "volume": 58941, "volume_price": 777569, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.75, "per": 16.88}, {"date": "20141010", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.09, "fluc_ratio": -2.27, "high_price": 1058, "last_price": 1037.74, "low_price": 1035.12, "month": "10", "start_price": 1057.29, "total_price": 74566971, "volume": 63245, "volume_price": 877088, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.71, "per": 16.5}, {"date": "20141013", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -47.38, "fluc_ratio": -4.57, "high_price": 1027.14, "last_price": 990.36, "low_price": 985.21, "month": "10", "start_price": 1027.14, "total_price": 71162994, "volume": 83259, "volume_price": 1164428, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.63, "per": 15.76}, {"date": "20141014", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.95, "fluc_ratio": 2.22, "high_price": 1014.32, "last_price": 1012.31, "low_price": 984.5, "month": "10", "start_price": 984.5, "total_price": 78384486, "volume": 58635, "volume_price": 996124, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.73, "per": 16.59}, {"date": "20141015", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.89, "fluc_ratio": -0.19, "high_price": 1021.17, "last_price": 1010.42, "low_price": 1006.24, "month": "10", "start_price": 1016.87, "total_price": 78260167, "volume": 64230, "volume_price": 820898, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.73, "per": 16.56}, {"date": "20141016", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.16, "fluc_ratio": 0.02, "high_price": 1014, "last_price": 1010.58, "low_price": 987.65, "month": "10", "start_price": 1002.64, "total_price": 78272050, "volume": 70584, "volume_price": 905800, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.73, "per": 16.56}, {"date": "20141017", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.49, "fluc_ratio": 0.35, "high_price": 1026.1, "last_price": 1014.07, "low_price": 1006.55, "month": "10", "start_price": 1018.19, "total_price": 78562636, "volume": 69133, "volume_price": 906226, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.73, "per": 16.61}, {"date": "20141020", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.79, "fluc_ratio": 1.66, "high_price": 1032, "last_price": 1030.86, "low_price": 1021.46, "month": "10", "start_price": 1025.23, "total_price": 79862489, "volume": 56315, "volume_price": 730065, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.76, "per": 16.89}, {"date": "20141021", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.12, "fluc_ratio": 0.5, "high_price": 1038.02, "last_price": 1035.98, "low_price": 1029.49, "month": "10", "start_price": 1036.52, "total_price": 80260547, "volume": 82214, "volume_price": 956471, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.77, "per": 16.98}, {"date": "20141022", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.13, "fluc_ratio": 1.27, "high_price": 1050.17, "last_price": 1049.11, "low_price": 1040.14, "month": "10", "start_price": 1048.41, "total_price": 81284581, "volume": 92467, "volume_price": 1168547, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.79, "per": 17.19}, {"date": "20141023", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.73, "fluc_ratio": 0.16, "high_price": 1055.7, "last_price": 1050.84, "low_price": 1044.9, "month": "10", "start_price": 1049.99, "total_price": 81419627, "volume": 77256, "volume_price": 928142, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.79, "per": 17.22}, {"date": "20141024", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.06, "fluc_ratio": -1.05, "high_price": 1057.28, "last_price": 1039.78, "low_price": 1039.65, "month": "10", "start_price": 1057.28, "total_price": 80563080, "volume": 83703, "volume_price": 1074311, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.77, "per": 17.04}, {"date": "20141027", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.96, "fluc_ratio": -0.28, "high_price": 1044.41, "last_price": 1036.82, "low_price": 1034.4, "month": "10", "start_price": 1043.06, "total_price": 80334001, "volume": 63227, "volume_price": 735148, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.77, "per": 16.99}, {"date": "20141028", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.1, "fluc_ratio": 0.01, "high_price": 1041.15, "last_price": 1036.92, "low_price": 1033.75, "month": "10", "start_price": 1039.79, "total_price": 80341452, "volume": 63019, "volume_price": 754494, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.77, "per": 16.99}, {"date": "20141029", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.06, "fluc_ratio": 0.01, "high_price": 1044.12, "last_price": 1036.98, "low_price": 1035.85, "month": "10", "start_price": 1043.33, "total_price": 80346057, "volume": 67919, "volume_price": 827623, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.77, "per": 16.99}, {"date": "20141030", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.57, "fluc_ratio": -0.83, "high_price": 1039.26, "last_price": 1028.41, "low_price": 1023.06, "month": "10", "start_price": 1038.36, "total_price": 79683471, "volume": 67756, "volume_price": 809209, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.75, "per": 16.85}, {"date": "20141031", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.91, "fluc_ratio": 0.38, "high_price": 1032.82, "last_price": 1032.32, "low_price": 1024.45, "month": "10", "start_price": 1030.61, "total_price": 79986353, "volume": 68613, "volume_price": 847987, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.76, "per": 16.91}, {"date": "20141103", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.34, "fluc_ratio": -1.49, "high_price": 1034.99, "last_price": 1016.98, "low_price": 1016.98, "month": "11", "start_price": 1033.31, "total_price": 78797470, "volume": 72328, "volume_price": 787051, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.73, "per": 16.62}, {"date": "20141104", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.49, "fluc_ratio": -1.62, "high_price": 1026.1, "last_price": 1000.49, "low_price": 997.86, "month": "11", "start_price": 1021.13, "total_price": 77526005, "volume": 78585, "volume_price": 880462, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.71, "per": 16.34}, {"date": "20141105", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.26, "fluc_ratio": -0.13, "high_price": 1006.45, "last_price": 999.23, "low_price": 994.49, "month": "11", "start_price": 999.57, "total_price": 77429747, "volume": 73430, "volume_price": 906987, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.7, "per": 16.32}, {"date": "20141106", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.21, "fluc_ratio": -1.32, "high_price": 1002.92, "last_price": 986.02, "low_price": 981.32, "month": "11", "start_price": 1000.75, "total_price": 76406061, "volume": 69001, "volume_price": 838154, "year": "2014", "dividend_ratio": 0.91, "pbr": 1.68, "per": 16.11}, {"date": "20141107", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.09, "fluc_ratio": 1.12, "high_price": 997.25, "last_price": 997.11, "low_price": 983.57, "month": "11", "start_price": 985.67, "total_price": 77281432, "volume": 62771, "volume_price": 855798, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.7, "per": 16.3}, {"date": "20141110", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.12, "fluc_ratio": 0.01, "high_price": 1002.64, "last_price": 997.23, "low_price": 994.59, "month": "11", "start_price": 1001.2, "total_price": 77289988, "volume": 70991, "volume_price": 811072, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.7, "per": 16.29}, {"date": "20141111", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.7, "fluc_ratio": 1.37, "high_price": 1011.44, "last_price": 1010.93, "low_price": 1001.7, "month": "11", "start_price": 1001.95, "total_price": 78352162, "volume": 83321, "volume_price": 907676, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.73, "per": 16.52}, {"date": "20141112", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.34, "fluc_ratio": 0.23, "high_price": 1017.41, "last_price": 1013.27, "low_price": 1011.98, "month": "11", "start_price": 1017.41, "total_price": 78539273, "volume": 64471, "volume_price": 824128, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.73, "per": 16.56}, {"date": "20141113", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.58, "fluc_ratio": 0.25, "high_price": 1017.3, "last_price": 1015.85, "low_price": 1013.61, "month": "11", "start_price": 1014.64, "total_price": 78744858, "volume": 57731, "volume_price": 706004, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.73, "per": 16.6}, {"date": "20141114", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.06, "fluc_ratio": -1.29, "high_price": 1017.55, "last_price": 1002.79, "low_price": 1002.75, "month": "11", "start_price": 1017.55, "total_price": 77732443, "volume": 63822, "volume_price": 678457, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.71, "per": 16.38}, {"date": "20141117", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.34, "fluc_ratio": -1.83, "high_price": 1004.91, "last_price": 984.45, "low_price": 984.45, "month": "11", "start_price": 1004.47, "total_price": 76310633, "volume": 50881, "volume_price": 621461, "year": "2014", "dividend_ratio": 0.91, "pbr": 1.68, "per": 16.09}, {"date": "20141118", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.66, "fluc_ratio": 1.08, "high_price": 995.11, "last_price": 995.11, "low_price": 986.48, "month": "11", "start_price": 986.48, "total_price": 77137159, "volume": 47872, "volume_price": 690940, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.7, "per": 16.26}, {"date": "20141119", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.83, "fluc_ratio": 0.89, "high_price": 1003.95, "last_price": 1003.94, "low_price": 997.77, "month": "11", "start_price": 1000.77, "total_price": 77823487, "volume": 48439, "volume_price": 631792, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.71, "per": 16.41}, {"date": "20141120", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.18, "fluc_ratio": 0.02, "high_price": 1007.26, "last_price": 1004.12, "low_price": 999.78, "month": "11", "start_price": 1005.38, "total_price": 77837321, "volume": 48347, "volume_price": 687304, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.71, "per": 16.42}, {"date": "20141121", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.43, "fluc_ratio": 0.54, "high_price": 1009.87, "last_price": 1009.55, "low_price": 1005.2, "month": "11", "start_price": 1008.7, "total_price": 78259744, "volume": 61406, "volume_price": 702031, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.72, "per": 16.5}, {"date": "20141124", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.79, "fluc_ratio": -0.18, "high_price": 1016.52, "last_price": 1007.76, "low_price": 1001.62, "month": "11", "start_price": 1015.93, "total_price": 78121539, "volume": 58131, "volume_price": 753808, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.72, "per": 16.47}, {"date": "20141125", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.45, "fluc_ratio": 1.14, "high_price": 1019.71, "last_price": 1019.21, "low_price": 1010.48, "month": "11", "start_price": 1010.78, "total_price": 79008940, "volume": 66579, "volume_price": 1375792, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.74, "per": 16.66}, {"date": "20141126", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.43, "fluc_ratio": 0.14, "high_price": 1022.03, "last_price": 1020.64, "low_price": 1017.79, "month": "11", "start_price": 1020.81, "total_price": 79120225, "volume": 51105, "volume_price": 663346, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.74, "per": 16.68}, {"date": "20141127", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.75, "fluc_ratio": -0.66, "high_price": 1022.94, "last_price": 1013.89, "low_price": 1013.22, "month": "11", "start_price": 1021.6, "total_price": 78597080, "volume": 50005, "volume_price": 644320, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.73, "per": 16.57}, {"date": "20141128", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.23, "fluc_ratio": -0.02, "high_price": 1018.33, "last_price": 1013.66, "low_price": 1011.29, "month": "11", "start_price": 1015.73, "total_price": 78578925, "volume": 51143, "volume_price": 570449, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.73, "per": 16.56}, {"date": "20141201", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.49, "fluc_ratio": -1.03, "high_price": 1014.12, "last_price": 1003.17, "low_price": 1002.35, "month": "12", "start_price": 1013.95, "total_price": 77766411, "volume": 52425, "volume_price": 607788, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.71, "per": 16.39}, {"date": "20141202", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.68, "fluc_ratio": 0.57, "high_price": 1008.85, "last_price": 1008.85, "low_price": 999.62, "month": "12", "start_price": 1002.28, "total_price": 78206147, "volume": 53229, "volume_price": 659497, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.72, "per": 16.49}, {"date": "20141203", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.64, "fluc_ratio": 0.36, "high_price": 1014.95, "last_price": 1012.49, "low_price": 1009.12, "month": "12", "start_price": 1010.24, "total_price": 78652916, "volume": 58632, "volume_price": 684600, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.73, "per": 16.56}, {"date": "20141204", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.93, "fluc_ratio": 0.39, "high_price": 1020.95, "last_price": 1016.42, "low_price": 1014.74, "month": "12", "start_price": 1017.29, "total_price": 78959815, "volume": 60362, "volume_price": 839980, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.74, "per": 16.62}, {"date": "20141205", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.82, "fluc_ratio": 0.18, "high_price": 1021, "last_price": 1018.24, "low_price": 1016.74, "month": "12", "start_price": 1018.79, "total_price": 79101428, "volume": 56380, "volume_price": 731996, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.74, "per": 16.65}, {"date": "20141208", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.18, "fluc_ratio": 0.02, "high_price": 1021.96, "last_price": 1018.42, "low_price": 1017.87, "month": "12", "start_price": 1021.96, "total_price": 79114858, "volume": 55799, "volume_price": 676128, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.74, "per": 16.65}, {"date": "20141209", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.03, "fluc_ratio": -0.59, "high_price": 1021.1, "last_price": 1012.39, "low_price": 1012.39, "month": "12", "start_price": 1019.23, "total_price": 78646736, "volume": 56535, "volume_price": 671864, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.73, "per": 16.55}, {"date": "20141210", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.02, "fluc_ratio": -1.09, "high_price": 1015.4, "last_price": 1001.37, "low_price": 998.96, "month": "12", "start_price": 1014.46, "total_price": 77793015, "volume": 61090, "volume_price": 783063, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.71, "per": 16.36}, {"date": "20141211", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.67, "fluc_ratio": -0.67, "high_price": 1002.3, "last_price": 994.7, "low_price": 993.94, "month": "12", "start_price": 997.29, "total_price": 77275249, "volume": 72684, "volume_price": 766553, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.7, "per": 16.26}, {"date": "20141212", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.66, "fluc_ratio": -0.77, "high_price": 1000.03, "last_price": 987.04, "low_price": 984.26, "month": "12", "start_price": 998.55, "total_price": 76691510, "volume": 67975, "volume_price": 743587, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.69, "per": 16.14}, {"date": "20141215", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.52, "fluc_ratio": 0.96, "high_price": 998.54, "last_price": 996.56, "low_price": 978.5, "month": "12", "start_price": 979.73, "total_price": 77431638, "volume": 48574, "volume_price": 577809, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.7, "per": 16.3}, {"date": "20141216", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.83, "fluc_ratio": -0.59, "high_price": 998.35, "last_price": 990.73, "low_price": 989.73, "month": "12", "start_price": 996.13, "total_price": 76823925, "volume": 63202, "volume_price": 691001, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.69, "per": 16.21}, {"date": "20141217", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.24, "fluc_ratio": -0.73, "high_price": 993.92, "last_price": 983.49, "low_price": 981.39, "month": "12", "start_price": 993.48, "total_price": 76255316, "volume": 70793, "volume_price": 724759, "year": "2014", "dividend_ratio": 0.91, "pbr": 1.68, "per": 16.09}, {"date": "20141218", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.6, "fluc_ratio": -0.98, "high_price": 989.95, "last_price": 973.89, "low_price": 963.06, "month": "12", "start_price": 989.5, "total_price": 75515906, "volume": 63291, "volume_price": 701468, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.67, "per": 15.93}, {"date": "20141219", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.2, "fluc_ratio": 1.66, "high_price": 990.97, "last_price": 990.09, "low_price": 981.43, "month": "12", "start_price": 981.68, "total_price": 76782841, "volume": 57669, "volume_price": 669578, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.69, "per": 16.2}, {"date": "20141222", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.15, "fluc_ratio": 0.92, "high_price": 999.65, "last_price": 999.24, "low_price": 991.33, "month": "12", "start_price": 995.73, "total_price": 77368943, "volume": 60368, "volume_price": 641028, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.71, "per": 16.35}, {"date": "20141223", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.82, "fluc_ratio": -0.18, "high_price": 1002.72, "last_price": 997.42, "low_price": 994.96, "month": "12", "start_price": 1002.19, "total_price": 77234832, "volume": 68286, "volume_price": 753108, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.71, "per": 16.32}, {"date": "20141224", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.16, "fluc_ratio": 0.32, "high_price": 1002.56, "last_price": 1000.58, "low_price": 997.21, "month": "12", "start_price": 999.74, "total_price": 77489058, "volume": 66510, "volume_price": 700791, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.71, "per": 16.37}, {"date": "20141226", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.92, "fluc_ratio": -0.19, "high_price": 1004.65, "last_price": 998.66, "low_price": 998.66, "month": "12", "start_price": 1003.3, "total_price": 77337003, "volume": 61554, "volume_price": 693952, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.71, "per": 16.34}, {"date": "20141229", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.64, "fluc_ratio": 0.66, "high_price": 1007.46, "last_price": 1005.3, "low_price": 1000.78, "month": "12", "start_price": 1001.58, "total_price": 77556775, "volume": 49898, "volume_price": 599101, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.72, "per": 16.46}, {"date": "20141230", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.76, "fluc_ratio": 0.37, "high_price": 1009.06, "last_price": 1009.06, "low_price": 1004.98, "month": "12", "start_price": 1006.94, "total_price": 77842789, "volume": 44085, "volume_price": 490611, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.73, "per": 16.52}, {"date": "20150102", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.37, "fluc_ratio": 2.12, "high_price": 1031.32, "last_price": 1030.43, "low_price": 1014.27, "month": "01", "start_price": 1014.27, "total_price": 79540374, "volume": 49685, "volume_price": 728425, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.76, "per": 16.87}, {"date": "20150105", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.18, "fluc_ratio": 1.38, "high_price": 1044.98, "last_price": 1044.61, "low_price": 1030.64, "month": "01", "start_price": 1035.92, "total_price": 80641302, "volume": 62468, "volume_price": 979305, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.79, "per": 17.1}, {"date": "20150106", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.44, "fluc_ratio": -0.62, "high_price": 1045.13, "last_price": 1038.17, "low_price": 1032.42, "month": "01", "start_price": 1034.94, "total_price": 80150959, "volume": 66658, "volume_price": 868749, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.78, "per": 17}, {"date": "20150107", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.94, "fluc_ratio": 0.19, "high_price": 1042.11, "last_price": 1040.11, "low_price": 1031.97, "month": "01", "start_price": 1038.49, "total_price": 80301985, "volume": 65584, "volume_price": 944333, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.78, "per": 17.03}, {"date": "20150108", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.31, "fluc_ratio": 0.51, "high_price": 1047.96, "last_price": 1045.42, "low_price": 1042.28, "month": "01", "start_price": 1046.91, "total_price": 80721879, "volume": 66682, "volume_price": 873948, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.79, "per": 17.12}, {"date": "20150109", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.34, "fluc_ratio": 1.08, "high_price": 1058.17, "last_price": 1056.76, "low_price": 1051.63, "month": "01", "start_price": 1054.95, "total_price": 81650513, "volume": 80314, "volume_price": 1081482, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.81, "per": 17.31}, {"date": "20150112", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.17, "fluc_ratio": 0.21, "high_price": 1060.1, "last_price": 1058.93, "low_price": 1053.3, "month": "01", "start_price": 1058.52, "total_price": 81810456, "volume": 83809, "volume_price": 1070864, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.81, "per": 17.35}, {"date": "20150113", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.01, "fluc_ratio": -0.66, "high_price": 1064.57, "last_price": 1051.92, "low_price": 1050.89, "month": "01", "start_price": 1060.56, "total_price": 81537261, "volume": 85415, "volume_price": 1146761, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.8, "per": 17.24}, {"date": "20150114", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.89, "fluc_ratio": 0.27, "high_price": 1057.45, "last_price": 1054.81, "low_price": 1050.56, "month": "01", "start_price": 1054.43, "total_price": 81760132, "volume": 64070, "volume_price": 882471, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.8, "per": 17.28}, {"date": "20150115", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.05, "fluc_ratio": 1.52, "high_price": 1070.99, "last_price": 1070.86, "low_price": 1056.2, "month": "01", "start_price": 1056.76, "total_price": 83004989, "volume": 69290, "volume_price": 1084411, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.83, "per": 17.54}, {"date": "20150116", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.25, "fluc_ratio": -0.96, "high_price": 1071.84, "last_price": 1060.61, "low_price": 1057.15, "month": "01", "start_price": 1071.05, "total_price": 82213109, "volume": 77916, "volume_price": 1032243, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.81, "per": 17.36}, {"date": "20150119", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.51, "fluc_ratio": -0.05, "high_price": 1074.39, "last_price": 1060.1, "low_price": 1060.1, "month": "01", "start_price": 1074.39, "total_price": 82173348, "volume": 78940, "volume_price": 945060, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.81, "per": 17.36}, {"date": "20150120", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.46, "fluc_ratio": 0.7, "high_price": 1067.79, "last_price": 1067.56, "low_price": 1056.39, "month": "01", "start_price": 1064.01, "total_price": 82883495, "volume": 73719, "volume_price": 1010076, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.83, "per": 17.47}, {"date": "20150121", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.41, "fluc_ratio": 0.23, "high_price": 1073.58, "last_price": 1069.97, "low_price": 1068.58, "month": "01", "start_price": 1069.74, "total_price": 83077319, "volume": 71080, "volume_price": 954114, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.83, "per": 17.5}, {"date": "20150122", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.9, "fluc_ratio": -1.21, "high_price": 1075.39, "last_price": 1057.07, "low_price": 1047.54, "month": "01", "start_price": 1074.64, "total_price": 82085575, "volume": 83687, "volume_price": 1042618, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.81, "per": 17.29}, {"date": "20150123", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.43, "fluc_ratio": 1.65, "high_price": 1074.5, "last_price": 1074.5, "low_price": 1060.93, "month": "01", "start_price": 1064.98, "total_price": 83435162, "volume": 65108, "volume_price": 947812, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.84, "per": 17.57}, {"date": "20150126", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.67, "fluc_ratio": -0.16, "high_price": 1077.78, "last_price": 1072.83, "low_price": 1070.42, "month": "01", "start_price": 1077.38, "total_price": 83307844, "volume": 65585, "volume_price": 836943, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.84, "per": 17.55}, {"date": "20150127", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.04, "fluc_ratio": -0.56, "high_price": 1077.97, "last_price": 1066.79, "low_price": 1065.13, "month": "01", "start_price": 1077.97, "total_price": 82844056, "volume": 64644, "volume_price": 925467, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.82, "per": 17.45}, {"date": "20150128", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.7, "fluc_ratio": 1.1, "high_price": 1078.49, "last_price": 1078.49, "low_price": 1064.93, "month": "01", "start_price": 1065.74, "total_price": 83753985, "volume": 60811, "volume_price": 851033, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.84, "per": 17.64}, {"date": "20150129", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.63, "fluc_ratio": -0.24, "high_price": 1080.46, "last_price": 1075.86, "low_price": 1074.24, "month": "01", "start_price": 1078.4, "total_price": 83546678, "volume": 66271, "volume_price": 888881, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.84, "per": 17.6}, {"date": "20150130", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.77, "fluc_ratio": -0.54, "high_price": 1083.44, "last_price": 1070.09, "low_price": 1066.5, "month": "01", "start_price": 1083.09, "total_price": 83095193, "volume": 54175, "volume_price": 818833, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.83, "per": 17.53}, {"date": "20150202", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.65, "fluc_ratio": -0.25, "high_price": 1068.98, "last_price": 1067.44, "low_price": 1059.81, "month": "02", "start_price": 1068.98, "total_price": 82888996, "volume": 53674, "volume_price": 827928, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.82, "per": 17.48}, {"date": "20150203", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.83, "fluc_ratio": 0.73, "high_price": 1075.45, "last_price": 1075.27, "low_price": 1062.58, "month": "02", "start_price": 1070.9, "total_price": 83493993, "volume": 65722, "volume_price": 969015, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.84, "per": 17.62}, {"date": "20150204", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.42, "fluc_ratio": 0.32, "high_price": 1081.34, "last_price": 1078.69, "low_price": 1078.1, "month": "02", "start_price": 1079.77, "total_price": 83762454, "volume": 77731, "volume_price": 1000393, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.84, "per": 17.68}, {"date": "20150205", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.56, "fluc_ratio": 0.24, "high_price": 1082.75, "last_price": 1081.25, "low_price": 1075.38, "month": "02", "start_price": 1082.74, "total_price": 83962609, "volume": 88426, "volume_price": 1059529, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.85, "per": 17.72}, {"date": "20150206", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.6, "fluc_ratio": 0.43, "high_price": 1093.75, "last_price": 1085.85, "low_price": 1084.54, "month": "02", "start_price": 1092.77, "total_price": 84131709, "volume": 76268, "volume_price": 1159802, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.86, "per": 17.81}, {"date": "20150209", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.13, "fluc_ratio": -1.76, "high_price": 1087.51, "last_price": 1066.72, "low_price": 1064.98, "month": "02", "start_price": 1087.51, "total_price": 82635636, "volume": 85998, "volume_price": 1237419, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.82, "per": 17.51}, {"date": "20150210", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.99, "fluc_ratio": 0.19, "high_price": 1071.92, "last_price": 1068.71, "low_price": 1054.56, "month": "02", "start_price": 1067.41, "total_price": 82545929, "volume": 92441, "volume_price": 1184308, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.83, "per": 17.54}, {"date": "20150211", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 24.85, "fluc_ratio": 2.33, "high_price": 1093.69, "last_price": 1093.56, "low_price": 1074.53, "month": "02", "start_price": 1074.53, "total_price": 84466977, "volume": 79349, "volume_price": 1042191, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.87, "per": 17.95}, {"date": "20150212", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.97, "fluc_ratio": -0.09, "high_price": 1102.31, "last_price": 1092.59, "low_price": 1087.32, "month": "02", "start_price": 1101.81, "total_price": 84391906, "volume": 95308, "volume_price": 1110634, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.87, "per": 17.95}, {"date": "20150213", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.13, "fluc_ratio": 0.93, "high_price": 1102.85, "last_price": 1102.72, "low_price": 1093.96, "month": "02", "start_price": 1096.34, "total_price": 85280099, "volume": 100006, "volume_price": 1370147, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.89, "per": 18.12}, {"date": "20150216", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.8, "fluc_ratio": 0.62, "high_price": 1116.94, "last_price": 1109.52, "low_price": 1104.83, "month": "02", "start_price": 1107.94, "total_price": 85761467, "volume": 86715, "volume_price": 1355678, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.9, "per": 18.24}, {"date": "20150217", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.92, "fluc_ratio": -0.17, "high_price": 1117.85, "last_price": 1107.6, "low_price": 1102.86, "month": "02", "start_price": 1117.85, "total_price": 85576774, "volume": 75838, "volume_price": 1426475, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.89, "per": 18.2}, {"date": "20150223", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.84, "fluc_ratio": 1.43, "high_price": 1124.91, "last_price": 1123.44, "low_price": 1112.74, "month": "02", "start_price": 1115.9, "total_price": 86760823, "volume": 72028, "volume_price": 1326074, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.92, "per": 18.47}, {"date": "20150224", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.72, "fluc_ratio": 1.13, "high_price": 1137.88, "last_price": 1136.16, "low_price": 1124.55, "month": "02", "start_price": 1125.68, "total_price": 87721589, "volume": 84717, "volume_price": 1390967, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.94, "per": 18.67}, {"date": "20150225", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.49, "fluc_ratio": -0.92, "high_price": 1143.44, "last_price": 1125.67, "low_price": 1125.67, "month": "02", "start_price": 1142.98, "total_price": 86933398, "volume": 98213, "volume_price": 1390343, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.92, "per": 18.5}, {"date": "20150226", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.66, "fluc_ratio": -0.15, "high_price": 1128.65, "last_price": 1124.01, "low_price": 1118.69, "month": "02", "start_price": 1126.99, "total_price": 86812111, "volume": 89863, "volume_price": 1415797, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.92, "per": 18.47}, {"date": "20150227", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.77, "fluc_ratio": 1.05, "high_price": 1137.94, "last_price": 1135.78, "low_price": 1129.22, "month": "02", "start_price": 1130.58, "total_price": 87726800, "volume": 79245, "volume_price": 1180823, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.94, "per": 18.66}, {"date": "20150302", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.21, "fluc_ratio": -0.72, "high_price": 1140.25, "last_price": 1127.57, "low_price": 1127.02, "month": "03", "start_price": 1139.99, "total_price": 87101981, "volume": 86486, "volume_price": 1205764, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.93, "per": 18.52}, {"date": "20150303", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.09, "fluc_ratio": 0.72, "high_price": 1137.67, "last_price": 1135.66, "low_price": 1132.01, "month": "03", "start_price": 1135.11, "total_price": 87643313, "volume": 84999, "volume_price": 1237022, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.95, "per": 18.71}, {"date": "20150304", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.99, "fluc_ratio": 0.79, "high_price": 1148.17, "last_price": 1144.65, "low_price": 1135.96, "month": "03", "start_price": 1136.86, "total_price": 88336393, "volume": 82763, "volume_price": 1277948, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.96, "per": 18.86}, {"date": "20150305", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.39, "fluc_ratio": -0.12, "high_price": 1150.47, "last_price": 1143.26, "low_price": 1139.6, "month": "03", "start_price": 1148.52, "total_price": 88237530, "volume": 90018, "volume_price": 1073025, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.96, "per": 18.84}, {"date": "20150306", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.81, "fluc_ratio": 0.68, "high_price": 1151.09, "last_price": 1151.07, "low_price": 1142.67, "month": "03", "start_price": 1147.76, "total_price": 88819128, "volume": 78362, "volume_price": 1194909, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.97, "per": 18.97}, {"date": "20150309", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.98, "fluc_ratio": -1.39, "high_price": 1153.34, "last_price": 1135.09, "low_price": 1133.95, "month": "03", "start_price": 1153.34, "total_price": 87590963, "volume": 68233, "volume_price": 999463, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.95, "per": 18.7}, {"date": "20150310", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.89, "fluc_ratio": -1.31, "high_price": 1142.75, "last_price": 1120.2, "low_price": 1113.86, "month": "03", "start_price": 1139.97, "total_price": 86450291, "volume": 79375, "volume_price": 1037978, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.92, "per": 18.46}, {"date": "20150311", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.85, "fluc_ratio": -0.52, "high_price": 1122.48, "last_price": 1114.35, "low_price": 1110.93, "month": "03", "start_price": 1112.75, "total_price": 85994333, "volume": 67205, "volume_price": 857540, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.91, "per": 18.37}, {"date": "20150312", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.66, "fluc_ratio": 1.41, "high_price": 1130.32, "last_price": 1130.01, "low_price": 1115.41, "month": "03", "start_price": 1118.34, "total_price": 87076965, "volume": 71553, "volume_price": 941778, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.94, "per": 18.62}, {"date": "20150313", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.02, "fluc_ratio": 0.8, "high_price": 1141.8, "last_price": 1139.03, "low_price": 1135.4, "month": "03", "start_price": 1136.12, "total_price": 87789500, "volume": 76507, "volume_price": 1060095, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.95, "per": 18.77}, {"date": "20150316", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.57, "fluc_ratio": -0.31, "high_price": 1143.73, "last_price": 1135.46, "low_price": 1133.92, "month": "03", "start_price": 1143.03, "total_price": 87505397, "volume": 84142, "volume_price": 1074694, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.95, "per": 18.71}, {"date": "20150317", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.53, "fluc_ratio": -0.13, "high_price": 1142.37, "last_price": 1133.93, "low_price": 1131.53, "month": "03", "start_price": 1141.86, "total_price": 87475940, "volume": 74170, "volume_price": 962254, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.94, "per": 18.69}, {"date": "20150318", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.27, "fluc_ratio": -1.52, "high_price": 1139.95, "last_price": 1116.66, "low_price": 1115.59, "month": "03", "start_price": 1136.32, "total_price": 86162294, "volume": 86435, "volume_price": 1154072, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.92, "per": 18.4}, {"date": "20150319", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.48, "fluc_ratio": 0.13, "high_price": 1123.99, "last_price": 1118.14, "low_price": 1098.48, "month": "03", "start_price": 1123.97, "total_price": 86267034, "volume": 81480, "volume_price": 1276877, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.92, "per": 18.43}, {"date": "20150320", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.5, "fluc_ratio": 1.03, "high_price": 1130.03, "last_price": 1129.64, "low_price": 1117.72, "month": "03", "start_price": 1120.61, "total_price": 87164695, "volume": 84880, "volume_price": 1286709, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.94, "per": 18.62}, {"date": "20150323", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.93, "fluc_ratio": 0.26, "high_price": 1138.57, "last_price": 1132.57, "low_price": 1132.08, "month": "03", "start_price": 1136.74, "total_price": 87392241, "volume": 78320, "volume_price": 1052178, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.94, "per": 18.67}, {"date": "20150324", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.44, "fluc_ratio": -0.04, "high_price": 1135.47, "last_price": 1132.13, "low_price": 1128.4, "month": "03", "start_price": 1131.88, "total_price": 87360109, "volume": 67347, "volume_price": 855177, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.94, "per": 18.66}, {"date": "20150325", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.52, "fluc_ratio": 1.46, "high_price": 1148.65, "last_price": 1148.65, "low_price": 1135.79, "month": "03", "start_price": 1136.57, "total_price": 88585677, "volume": 88822, "volume_price": 1355245, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.97, "per": 18.94}, {"date": "20150326", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.22, "fluc_ratio": -1.5, "high_price": 1146.45, "last_price": 1131.43, "low_price": 1127.6, "month": "03", "start_price": 1141.67, "total_price": 87281715, "volume": 99599, "volume_price": 1475313, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.94, "per": 18.66}, {"date": "20150327", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.97, "fluc_ratio": -0.35, "high_price": 1138.37, "last_price": 1127.46, "low_price": 1124.22, "month": "03", "start_price": 1136.77, "total_price": 86982079, "volume": 99042, "volume_price": 1218101, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.93, "per": 18.59}, {"date": "20150330", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.17, "fluc_ratio": 0.99, "high_price": 1139.58, "last_price": 1138.63, "low_price": 1129.98, "month": "03", "start_price": 1133.73, "total_price": 87878828, "volume": 96764, "volume_price": 1096630, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.95, "per": 18.78}, {"date": "20150331", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.26, "fluc_ratio": 0.9, "high_price": 1148.89, "last_price": 1148.89, "low_price": 1141.23, "month": "03", "start_price": 1146.71, "total_price": 88662059, "volume": 115221, "volume_price": 1425437, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.97, "per": 18.93}, {"date": "20150401", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.35, "fluc_ratio": -0.12, "high_price": 1150.26, "last_price": 1147.54, "low_price": 1140.73, "month": "04", "start_price": 1147.35, "total_price": 88514645, "volume": 91207, "volume_price": 1126487, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.97, "per": 18.93}, {"date": "20150402", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.66, "fluc_ratio": -0.14, "high_price": 1154.54, "last_price": 1145.88, "low_price": 1142.38, "month": "04", "start_price": 1153.02, "total_price": 88372192, "volume": 102926, "volume_price": 1457091, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.97, "per": 18.9}, {"date": "20150403", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.27, "fluc_ratio": 1.16, "high_price": 1159.15, "last_price": 1159.15, "low_price": 1148.06, "month": "04", "start_price": 1149.76, "total_price": 88827840, "volume": 116438, "volume_price": 1282817, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.99, "per": 19.12}, {"date": "20150406", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.37, "fluc_ratio": 0.12, "high_price": 1162.37, "last_price": 1160.52, "low_price": 1155.44, "month": "04", "start_price": 1161.42, "total_price": 88958749, "volume": 113564, "volume_price": 1311959, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.98, "per": 19}, {"date": "20150407", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.11, "fluc_ratio": 0.53, "high_price": 1175.07, "last_price": 1166.63, "low_price": 1164.16, "month": "04", "start_price": 1172.07, "total_price": 89409823, "volume": 119159, "volume_price": 1653056, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.99, "per": 19.1}, {"date": "20150408", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.98, "fluc_ratio": -0.17, "high_price": 1168.52, "last_price": 1164.65, "low_price": 1154.28, "month": "04", "start_price": 1168.26, "total_price": 89259441, "volume": 124284, "volume_price": 1647478, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.99, "per": 19.07}, {"date": "20150409", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.45, "fluc_ratio": 0.98, "high_price": 1180.98, "last_price": 1176.1, "low_price": 1166.45, "month": "04", "start_price": 1169.52, "total_price": 90148079, "volume": 119003, "volume_price": 1550731, "year": "2015", "dividend_ratio": 0.76, "pbr": 2.01, "per": 19.26}, {"date": "20150410", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.97, "fluc_ratio": 0.34, "high_price": 1190.1, "last_price": 1180.07, "low_price": 1180.07, "month": "04", "start_price": 1189.67, "total_price": 90739156, "volume": 104245, "volume_price": 1488524, "year": "2015", "dividend_ratio": 0.76, "pbr": 2.02, "per": 19.32}, {"date": "20150413", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.75, "fluc_ratio": 1.17, "high_price": 1193.82, "last_price": 1193.82, "low_price": 1181.51, "month": "04", "start_price": 1189.15, "total_price": 91802069, "volume": 109655, "volume_price": 1805248, "year": "2015", "dividend_ratio": 0.75, "pbr": 2.04, "per": 19.55}, {"date": "20150414", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.05, "fluc_ratio": 0, "high_price": 1210.68, "last_price": 1193.87, "low_price": 1187.57, "month": "04", "start_price": 1198.11, "total_price": 91808964, "volume": 125752, "volume_price": 2396118, "year": "2015", "dividend_ratio": 0.75, "pbr": 2.04, "per": 19.55}, {"date": "20150415", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.61, "fluc_ratio": 0.8, "high_price": 1203.65, "last_price": 1203.48, "low_price": 1197.47, "month": "04", "start_price": 1200.6, "total_price": 92548256, "volume": 92039, "volume_price": 1475204, "year": "2015", "dividend_ratio": 0.74, "pbr": 2.06, "per": 19.72}, {"date": "20150416", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.14, "fluc_ratio": 0.26, "high_price": 1211.55, "last_price": 1206.62, "low_price": 1196.41, "month": "04", "start_price": 1211.55, "total_price": 92790456, "volume": 108209, "volume_price": 1668511, "year": "2015", "dividend_ratio": 0.74, "pbr": 2.06, "per": 19.77}, {"date": "20150417", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.23, "fluc_ratio": 0.68, "high_price": 1220.24, "last_price": 1214.85, "low_price": 1204.89, "month": "04", "start_price": 1218.06, "total_price": 93438821, "volume": 111220, "volume_price": 1973833, "year": "2015", "dividend_ratio": 0.73, "pbr": 2.08, "per": 19.91}, {"date": "20150420", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.88, "fluc_ratio": -0.32, "high_price": 1211.86, "last_price": 1210.97, "low_price": 1203.08, "month": "04", "start_price": 1204.16, "total_price": 93183551, "volume": 107521, "volume_price": 1607468, "year": "2015", "dividend_ratio": 0.74, "pbr": 2.07, "per": 19.84}, {"date": "20150421", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.17, "fluc_ratio": 0.59, "high_price": 1223.17, "last_price": 1218.14, "low_price": 1214.77, "month": "04", "start_price": 1220.91, "total_price": 93756857, "volume": 128462, "volume_price": 1949017, "year": "2015", "dividend_ratio": 0.73, "pbr": 2.08, "per": 19.95}, {"date": "20150422", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.54, "fluc_ratio": -1.11, "high_price": 1228.81, "last_price": 1204.6, "low_price": 1165.63, "month": "04", "start_price": 1225.58, "total_price": 92722372, "volume": 168273, "volume_price": 2589218, "year": "2015", "dividend_ratio": 0.74, "pbr": 2.06, "per": 19.73}, {"date": "20150423", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.98, "fluc_ratio": -0.99, "high_price": 1213.23, "last_price": 1192.62, "low_price": 1182.04, "month": "04", "start_price": 1211.95, "total_price": 91826276, "volume": 138606, "volume_price": 2100845, "year": "2015", "dividend_ratio": 0.75, "pbr": 2.04, "per": 19.53}, {"date": "20150424", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.41, "fluc_ratio": -0.54, "high_price": 1201.28, "last_price": 1186.21, "low_price": 1172.32, "month": "04", "start_price": 1197.75, "total_price": 91333471, "volume": 115285, "volume_price": 1761425, "year": "2015", "dividend_ratio": 0.75, "pbr": 2.03, "per": 19.42}, {"date": "20150427", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.74, "fluc_ratio": 1.16, "high_price": 1202.39, "last_price": 1199.95, "low_price": 1191.37, "month": "04", "start_price": 1192.56, "total_price": 92390993, "volume": 82125, "volume_price": 1191991, "year": "2015", "dividend_ratio": 0.74, "pbr": 2.05, "per": 19.65}, {"date": "20150428", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.17, "fluc_ratio": -0.1, "high_price": 1208.07, "last_price": 1198.78, "low_price": 1192.07, "month": "04", "start_price": 1203.12, "total_price": 92304798, "volume": 92822, "volume_price": 1486358, "year": "2015", "dividend_ratio": 0.74, "pbr": 2.05, "per": 19.63}, {"date": "20150429", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.06, "fluc_ratio": -0.09, "high_price": 1203.51, "last_price": 1197.72, "low_price": 1186.39, "month": "04", "start_price": 1202.71, "total_price": 92236202, "volume": 96606, "volume_price": 1383573, "year": "2015", "dividend_ratio": 0.74, "pbr": 2.05, "per": 19.61}, {"date": "20150430", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.53, "fluc_ratio": -0.55, "high_price": 1201.23, "last_price": 1191.19, "low_price": 1183.07, "month": "04", "start_price": 1200.01, "total_price": 91735665, "volume": 87639, "volume_price": 1264789, "year": "2015", "dividend_ratio": 0.75, "pbr": 2.04, "per": 19.51}, {"date": "20150504", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.92, "fluc_ratio": -1.59, "high_price": 1192.98, "last_price": 1172.27, "low_price": 1170.07, "month": "05", "start_price": 1192.95, "total_price": 101777202, "volume": 72444, "volume_price": 1119171, "year": "2015", "dividend_ratio": 0.72, "pbr": 2.14, "per": 19.05}, {"date": "20150506", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.26, "fluc_ratio": -1.64, "high_price": 1165.96, "last_price": 1153.01, "low_price": 1145.88, "month": "05", "start_price": 1163.88, "total_price": 99974931, "volume": 73861, "volume_price": 1158566, "year": "2015", "dividend_ratio": 0.9, "pbr": 1.8, "per": 18.77}, {"date": "20150507", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.85, "fluc_ratio": 0.94, "high_price": 1163.86, "last_price": 1163.86, "low_price": 1133.08, "month": "05", "start_price": 1153.93, "total_price": 100963835, "volume": 79775, "volume_price": 1357639, "year": "2015", "dividend_ratio": 0.89, "pbr": 1.82, "per": 18.95}, {"date": "20150508", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.88, "fluc_ratio": 1.19, "high_price": 1183.63, "last_price": 1177.74, "low_price": 1167.23, "month": "05", "start_price": 1168.85, "total_price": 102185652, "volume": 79644, "volume_price": 1324472, "year": "2015", "dividend_ratio": 0.88, "pbr": 1.84, "per": 19.18}, {"date": "20150511", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.95, "fluc_ratio": 1.18, "high_price": 1192.37, "last_price": 1191.69, "low_price": 1183.67, "month": "05", "start_price": 1187.11, "total_price": 103426293, "volume": 69685, "volume_price": 1181732, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.86, "per": 19.41}, {"date": "20150512", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.54, "fluc_ratio": -1.05, "high_price": 1199.3, "last_price": 1179.15, "low_price": 1178.22, "month": "05", "start_price": 1195.12, "total_price": 102418040, "volume": 92322, "volume_price": 1652644, "year": "2015", "dividend_ratio": 0.88, "pbr": 1.84, "per": 19.21}, {"date": "20150513", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.68, "fluc_ratio": 0.65, "high_price": 1191.02, "last_price": 1186.83, "low_price": 1167.56, "month": "05", "start_price": 1180.6, "total_price": 103109283, "volume": 144654, "volume_price": 2344205, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.85, "per": 19.34}, {"date": "20150514", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.19, "fluc_ratio": 1.2, "high_price": 1201.82, "last_price": 1201.02, "low_price": 1188.07, "month": "05", "start_price": 1192.04, "total_price": 104343621, "volume": 136071, "volume_price": 1880522, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.87, "per": 19.57}, {"date": "20150515", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.34, "fluc_ratio": 0.86, "high_price": 1217.04, "last_price": 1211.36, "low_price": 1208.23, "month": "05", "start_price": 1213.1, "total_price": 105290188, "volume": 118818, "volume_price": 1846595, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.89, "per": 19.74}, {"date": "20150518", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.56, "fluc_ratio": -0.54, "high_price": 1214.68, "last_price": 1204.8, "low_price": 1198.6, "month": "05", "start_price": 1214.68, "total_price": 104750863, "volume": 138861, "volume_price": 1912791, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.88, "per": 19.64}, {"date": "20150519", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.84, "fluc_ratio": 0.48, "high_price": 1211.74, "last_price": 1210.64, "low_price": 1206.06, "month": "05", "start_price": 1210.09, "total_price": 105258749, "volume": 125925, "volume_price": 1965061, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.89, "per": 19.73}, {"date": "20150520", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.5, "fluc_ratio": 0.45, "high_price": 1217.47, "last_price": 1216.14, "low_price": 1210.82, "month": "05", "start_price": 1213.1, "total_price": 105746225, "volume": 124966, "volume_price": 2072370, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.9, "per": 19.82}, {"date": "20150521", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.26, "fluc_ratio": -0.02, "high_price": 1224.88, "last_price": 1215.88, "low_price": 1205.5, "month": "05", "start_price": 1223.39, "total_price": 105734589, "volume": 112378, "volume_price": 1925871, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.9, "per": 19.82}, {"date": "20150522", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.64, "fluc_ratio": -0.3, "high_price": 1220.42, "last_price": 1212.24, "low_price": 1210.26, "month": "05", "start_price": 1220.39, "total_price": 105418431, "volume": 123665, "volume_price": 1730067, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.89, "per": 19.76}, {"date": "20150526", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.93, "fluc_ratio": -1.15, "high_price": 1214.15, "last_price": 1198.31, "low_price": 1191.6, "month": "05", "start_price": 1214.15, "total_price": 104235846, "volume": 108622, "volume_price": 1685115, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.87, "per": 19.54}, {"date": "20150527", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.18, "fluc_ratio": -1.52, "high_price": 1193.73, "last_price": 1180.13, "low_price": 1176.97, "month": "05", "start_price": 1193.73, "total_price": 102654317, "volume": 80504, "volume_price": 1318660, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.84, "per": 19.24}, {"date": "20150528", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.9, "fluc_ratio": 1.26, "high_price": 1198.51, "last_price": 1195.03, "low_price": 1186.79, "month": "05", "start_price": 1192.21, "total_price": 104005938, "volume": 91730, "volume_price": 1455904, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.87, "per": 19.46}, {"date": "20150529", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.7, "fluc_ratio": 0.31, "high_price": 1211.38, "last_price": 1198.73, "low_price": 1198.4, "month": "05", "start_price": 1198.48, "total_price": 104354262, "volume": 106973, "volume_price": 1874448, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.87, "per": 19.52}, {"date": "20150601", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.75, "fluc_ratio": 0.4, "high_price": 1203.79, "last_price": 1203.48, "low_price": 1181.32, "month": "06", "start_price": 1202.87, "total_price": 104781622, "volume": 105048, "volume_price": 1693081, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.88, "per": 19.6}, {"date": "20150602", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.36, "fluc_ratio": -2.02, "high_price": 1205.51, "last_price": 1179.12, "low_price": 1179.12, "month": "06", "start_price": 1205.38, "total_price": 102661273, "volume": 117114, "volume_price": 1793478, "year": "2015", "dividend_ratio": 0.78, "pbr": 2.03, "per": 21.93}, {"date": "20150603", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.02, "fluc_ratio": -0.76, "high_price": 1192.45, "last_price": 1170.1, "low_price": 1165.76, "month": "06", "start_price": 1177.59, "total_price": 101919829, "volume": 114046, "volume_price": 1759434, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.99, "per": 21.73}, {"date": "20150604", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.57, "fluc_ratio": 1.16, "high_price": 1183.67, "last_price": 1183.67, "low_price": 1176.37, "month": "06", "start_price": 1179.21, "total_price": 103101757, "volume": 99820, "volume_price": 1365443, "year": "2015", "dividend_ratio": 0.78, "pbr": 2.01, "per": 21.98}, {"date": "20150605", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.7, "fluc_ratio": 0.23, "high_price": 1189.2, "last_price": 1186.37, "low_price": 1174.92, "month": "06", "start_price": 1175.97, "total_price": 103276305, "volume": 92646, "volume_price": 1481662, "year": "2015", "dividend_ratio": 0.78, "pbr": 2.02, "per": 22.04}, {"date": "20150608", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.8, "fluc_ratio": 1.58, "high_price": 1205.32, "last_price": 1205.17, "low_price": 1186.55, "month": "06", "start_price": 1194.5, "total_price": 104913577, "volume": 89751, "volume_price": 1418509, "year": "2015", "dividend_ratio": 0.77, "pbr": 2.05, "per": 22.39}, {"date": "20150609", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.04, "fluc_ratio": 0.5, "high_price": 1212.29, "last_price": 1211.21, "low_price": 1204.65, "month": "06", "start_price": 1208.16, "total_price": 105466172, "volume": 105648, "volume_price": 1499791, "year": "2015", "dividend_ratio": 0.76, "pbr": 2.06, "per": 22.5}, {"date": "20150610", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.1, "fluc_ratio": -1.08, "high_price": 1218.75, "last_price": 1198.11, "low_price": 1189.99, "month": "06", "start_price": 1218.55, "total_price": 104319787, "volume": 94402, "volume_price": 1547337, "year": "2015", "dividend_ratio": 0.77, "pbr": 2.04, "per": 22.25}, {"date": "20150611", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.71, "fluc_ratio": -0.48, "high_price": 1209.56, "last_price": 1192.4, "low_price": 1191, "month": "06", "start_price": 1209.43, "total_price": 103856567, "volume": 86890, "volume_price": 1395309, "year": "2015", "dividend_ratio": 0.78, "pbr": 2.03, "per": 22.15}, {"date": "20150612", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.1, "fluc_ratio": -0.51, "high_price": 1199.01, "last_price": 1186.3, "low_price": 1177.94, "month": "06", "start_price": 1196.25, "total_price": 102834916, "volume": 87107, "volume_price": 1303652, "year": "2015", "dividend_ratio": 0.78, "pbr": 2.02, "per": 20.34}, {"date": "20150615", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.38, "fluc_ratio": -1.13, "high_price": 1187.27, "last_price": 1172.92, "low_price": 1171.41, "month": "06", "start_price": 1181.68, "total_price": 101673658, "volume": 71097, "volume_price": 1239295, "year": "2015", "dividend_ratio": 0.79, "pbr": 2.0, "per": 20.11}, {"date": "20150616", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.34, "fluc_ratio": -0.28, "high_price": 1177.14, "last_price": 1169.58, "low_price": 1150.7, "month": "06", "start_price": 1174.51, "total_price": 101397531, "volume": 84608, "volume_price": 1494821, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.99, "per": 20.06}, {"date": "20150617", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 28.78, "fluc_ratio": 2.46, "high_price": 1198.36, "last_price": 1198.36, "low_price": 1169.84, "month": "06", "start_price": 1175.34, "total_price": 103895026, "volume": 78688, "volume_price": 1589136, "year": "2015", "dividend_ratio": 0.77, "pbr": 2.04, "per": 20.55}, {"date": "20150618", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.29, "fluc_ratio": 0.02, "high_price": 1207.91, "last_price": 1198.65, "low_price": 1198.65, "month": "06", "start_price": 1207.38, "total_price": 103937878, "volume": 75371, "volume_price": 1443108, "year": "2015", "dividend_ratio": 0.77, "pbr": 2.04, "per": 20.56}, {"date": "20150619", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.33, "fluc_ratio": 0.36, "high_price": 1206.81, "last_price": 1202.98, "low_price": 1192.29, "month": "06", "start_price": 1206.81, "total_price": 104329133, "volume": 84985, "volume_price": 1544989, "year": "2015", "dividend_ratio": 0.77, "pbr": 2.05, "per": 20.63}, {"date": "20150622", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.21, "fluc_ratio": 1.01, "high_price": 1219.62, "last_price": 1215.19, "low_price": 1209.04, "month": "06", "start_price": 1215.78, "total_price": 105388581, "volume": 85967, "volume_price": 1470360, "year": "2015", "dividend_ratio": 0.76, "pbr": 2.07, "per": 20.84}, {"date": "20150623", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.81, "fluc_ratio": 0.48, "high_price": 1225.26, "last_price": 1221, "low_price": 1216.49, "month": "06", "start_price": 1225.26, "total_price": 105901904, "volume": 100169, "volume_price": 1469685, "year": "2015", "dividend_ratio": 0.76, "pbr": 2.08, "per": 20.94}, {"date": "20150624", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.74, "fluc_ratio": 0.88, "high_price": 1232.89, "last_price": 1231.74, "low_price": 1221.13, "month": "06", "start_price": 1226.01, "total_price": 106803596, "volume": 87983, "volume_price": 1335399, "year": "2015", "dividend_ratio": 0.75, "pbr": 2.1, "per": 21.12}, {"date": "20150625", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.27, "fluc_ratio": 0.67, "high_price": 1241.2, "last_price": 1240.01, "low_price": 1231.35, "month": "06", "start_price": 1233.23, "total_price": 107519450, "volume": 90928, "volume_price": 1534679, "year": "2015", "dividend_ratio": 0.75, "pbr": 2.12, "per": 21.26}, {"date": "20150626", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.47, "fluc_ratio": -0.12, "high_price": 1247, "last_price": 1238.54, "low_price": 1237.43, "month": "06", "start_price": 1244.28, "total_price": 107398763, "volume": 117232, "volume_price": 1964312, "year": "2015", "dividend_ratio": 0.75, "pbr": 2.12, "per": 21.23}, {"date": "20150629", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.72, "fluc_ratio": -1.35, "high_price": 1237.33, "last_price": 1221.82, "low_price": 1210.25, "month": "06", "start_price": 1211.55, "total_price": 105836142, "volume": 94809, "volume_price": 1517815, "year": "2015", "dividend_ratio": 0.76, "pbr": 2.09, "per": 20.95}, {"date": "20150630", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.14, "fluc_ratio": 1.08, "high_price": 1235.37, "last_price": 1234.96, "low_price": 1194.23, "month": "06", "start_price": 1219.1, "total_price": 107053809, "volume": 92995, "volume_price": 1696401, "year": "2015", "dividend_ratio": 0.75, "pbr": 2.11, "per": 21.17}, {"date": "20150701", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 28.93, "fluc_ratio": 2.34, "high_price": 1264.14, "last_price": 1263.89, "low_price": 1241.15, "month": "07", "start_price": 1242.03, "total_price": 109558675, "volume": 88943, "volume_price": 1974222, "year": "2015", "dividend_ratio": 0.73, "pbr": 2.16, "per": 21.67}, {"date": "20150702", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.7, "fluc_ratio": 0.77, "high_price": 1275.72, "last_price": 1273.59, "low_price": 1268.26, "month": "07", "start_price": 1272.65, "total_price": 110404150, "volume": 89296, "volume_price": 1808674, "year": "2015", "dividend_ratio": 0.73, "pbr": 2.18, "per": 21.84}, {"date": "20150703", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.35, "fluc_ratio": -0.18, "high_price": 1278.65, "last_price": 1271.24, "low_price": 1259.97, "month": "07", "start_price": 1278.48, "total_price": 110209925, "volume": 86918, "volume_price": 1638090, "year": "2015", "dividend_ratio": 0.73, "pbr": 2.17, "per": 21.79}, {"date": "20150706", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -31.3, "fluc_ratio": -2.46, "high_price": 1269.75, "last_price": 1239.94, "low_price": 1239.94, "month": "07", "start_price": 1253.33, "total_price": 107504611, "volume": 87028, "volume_price": 1658251, "year": "2015", "dividend_ratio": 0.75, "pbr": 2.12, "per": 21.26}, {"date": "20150707", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.67, "fluc_ratio": -1.26, "high_price": 1263.63, "last_price": 1224.27, "low_price": 1212.17, "month": "07", "start_price": 1262.72, "total_price": 106124141, "volume": 116913, "volume_price": 2595996, "year": "2015", "dividend_ratio": 0.76, "pbr": 2.09, "per": 20.99}, {"date": "20150708", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.61, "fluc_ratio": -0.54, "high_price": 1239.38, "last_price": 1217.66, "low_price": 1207.53, "month": "07", "start_price": 1233.07, "total_price": 105551313, "volume": 125569, "volume_price": 1916035, "year": "2015", "dividend_ratio": 0.76, "pbr": 2.08, "per": 20.88}, {"date": "20150709", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.45, "fluc_ratio": -0.45, "high_price": 1213.81, "last_price": 1212.21, "low_price": 1167.67, "month": "07", "start_price": 1203.14, "total_price": 105077283, "volume": 102251, "volume_price": 1918524, "year": "2015", "dividend_ratio": 0.77, "pbr": 2.07, "per": 20.78}, {"date": "20150710", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.27, "fluc_ratio": 0.76, "high_price": 1232.95, "last_price": 1221.48, "low_price": 1212.97, "month": "07", "start_price": 1223.78, "total_price": 106025417, "volume": 93720, "volume_price": 1728447, "year": "2015", "dividend_ratio": 0.76, "pbr": 2.08, "per": 20.86}, {"date": "20150713", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 31.44, "fluc_ratio": 2.57, "high_price": 1253.02, "last_price": 1252.92, "low_price": 1222.02, "month": "07", "start_price": 1223.98, "total_price": 108741118, "volume": 97662, "volume_price": 1588923, "year": "2015", "dividend_ratio": 0.75, "pbr": 2.14, "per": 21.4}, {"date": "20150714", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.76, "fluc_ratio": 0.78, "high_price": 1265.24, "last_price": 1262.68, "low_price": 1254, "month": "07", "start_price": 1265.24, "total_price": 109628086, "volume": 90064, "volume_price": 1520750, "year": "2015", "dividend_ratio": 0.74, "pbr": 2.15, "per": 21.56}, {"date": "20150715", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.1, "fluc_ratio": 0.56, "high_price": 1273.12, "last_price": 1269.78, "low_price": 1263.38, "month": "07", "start_price": 1270, "total_price": 110276667, "volume": 80179, "volume_price": 1538446, "year": "2015", "dividend_ratio": 0.74, "pbr": 2.17, "per": 21.69}, {"date": "20150716", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 29.98, "fluc_ratio": 2.36, "high_price": 1299.76, "last_price": 1299.76, "low_price": 1269.79, "month": "07", "start_price": 1275.75, "total_price": 112889776, "volume": 106832, "volume_price": 2027904, "year": "2015", "dividend_ratio": 0.72, "pbr": 2.22, "per": 22.2}, {"date": "20150717", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.63, "fluc_ratio": 0.05, "high_price": 1312.07, "last_price": 1300.39, "low_price": 1292.57, "month": "07", "start_price": 1311.82, "total_price": 113056810, "volume": 150618, "volume_price": 2250055, "year": "2015", "dividend_ratio": 0.72, "pbr": 2.22, "per": 22.21}, {"date": "20150720", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.27, "fluc_ratio": 0.41, "high_price": 1308.55, "last_price": 1305.66, "low_price": 1301.83, "month": "07", "start_price": 1307.73, "total_price": 113412362, "volume": 138674, "volume_price": 1808973, "year": "2015", "dividend_ratio": 0.71, "pbr": 2.23, "per": 22.31}, {"date": "20150721", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.53, "fluc_ratio": 0.04, "high_price": 1313.12, "last_price": 1306.19, "low_price": 1293.06, "month": "07", "start_price": 1312.42, "total_price": 113463752, "volume": 109956, "volume_price": 1596384, "year": "2015", "dividend_ratio": 0.71, "pbr": 2.23, "per": 22.32}, {"date": "20150722", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.86, "fluc_ratio": -0.75, "high_price": 1311.34, "last_price": 1296.33, "low_price": 1295.31, "month": "07", "start_price": 1303.35, "total_price": 112610762, "volume": 115885, "volume_price": 1546152, "year": "2015", "dividend_ratio": 0.72, "pbr": 2.21, "per": 22.15}, {"date": "20150723", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.79, "fluc_ratio": -0.45, "high_price": 1304.24, "last_price": 1290.54, "low_price": 1287.03, "month": "07", "start_price": 1302.42, "total_price": 112116393, "volume": 84746, "volume_price": 1247701, "year": "2015", "dividend_ratio": 0.72, "pbr": 2.2, "per": 22.05}, {"date": "20150724", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.14, "fluc_ratio": -0.32, "high_price": 1292.96, "last_price": 1286.4, "low_price": 1282.76, "month": "07", "start_price": 1292.64, "total_price": 111749213, "volume": 80848, "volume_price": 1339182, "year": "2015", "dividend_ratio": 0.72, "pbr": 2.2, "per": 21.98}, {"date": "20150727", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -36.89, "fluc_ratio": -2.87, "high_price": 1282.94, "last_price": 1249.51, "low_price": 1249.51, "month": "07", "start_price": 1282.94, "total_price": 108553968, "volume": 81077, "volume_price": 1386852, "year": "2015", "dividend_ratio": 0.74, "pbr": 2.13, "per": 21.35}, {"date": "20150728", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.55, "fluc_ratio": -0.36, "high_price": 1248.54, "last_price": 1244.96, "low_price": 1209, "month": "07", "start_price": 1230.56, "total_price": 108160949, "volume": 78697, "volume_price": 1423612, "year": "2015", "dividend_ratio": 0.75, "pbr": 2.13, "per": 21.28}, {"date": "20150729", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -20.04, "fluc_ratio": -1.61, "high_price": 1259.32, "last_price": 1224.92, "low_price": 1224.92, "month": "07", "start_price": 1254.84, "total_price": 106450512, "volume": 68179, "volume_price": 1227559, "year": "2015", "dividend_ratio": 0.76, "pbr": 2.09, "per": 20.93}, {"date": "20150730", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.16, "fluc_ratio": -1.56, "high_price": 1241.11, "last_price": 1205.76, "low_price": 1200.91, "month": "07", "start_price": 1235.48, "total_price": 104785199, "volume": 75081, "volume_price": 1323348, "year": "2015", "dividend_ratio": 0.77, "pbr": 2.06, "per": 20.6}, {"date": "20150731", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.69, "fluc_ratio": 1.14, "high_price": 1219.83, "last_price": 1219.45, "low_price": 1188.21, "month": "07", "start_price": 1205.52, "total_price": 105991459, "volume": 63288, "volume_price": 1122209, "year": "2015", "dividend_ratio": 0.76, "pbr": 2.08, "per": 20.84}, {"date": "20150803", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.16, "fluc_ratio": -1.08, "high_price": 1233.81, "last_price": 1206.29, "low_price": 1206.29, "month": "08", "start_price": 1225.09, "total_price": 104845733, "volume": 53460, "volume_price": 919001, "year": "2015", "dividend_ratio": 0.77, "pbr": 2.06, "per": 20.61}, {"date": "20150804", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 26.41, "fluc_ratio": 2.19, "high_price": 1232.78, "last_price": 1232.7, "low_price": 1203.6, "month": "08", "start_price": 1204.33, "total_price": 107147870, "volume": 70384, "volume_price": 1166037, "year": "2015", "dividend_ratio": 0.76, "pbr": 2.1, "per": 21.06}, {"date": "20150805", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.73, "fluc_ratio": 1.52, "high_price": 1251.84, "last_price": 1251.43, "low_price": 1237.03, "month": "08", "start_price": 1237.73, "total_price": 108793874, "volume": 79524, "volume_price": 1456164, "year": "2015", "dividend_ratio": 0.74, "pbr": 2.13, "per": 21.38}, {"date": "20150806", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.99, "fluc_ratio": 0.8, "high_price": 1266.17, "last_price": 1261.42, "low_price": 1257.57, "month": "08", "start_price": 1263.15, "total_price": 109660679, "volume": 86128, "volume_price": 1417998, "year": "2015", "dividend_ratio": 0.74, "pbr": 2.15, "per": 21.56}, {"date": "20150807", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.11, "fluc_ratio": 0.64, "high_price": 1270.63, "last_price": 1269.53, "low_price": 1254.17, "month": "08", "start_price": 1256.79, "total_price": 110368523, "volume": 70585, "volume_price": 1365545, "year": "2015", "dividend_ratio": 0.73, "pbr": 2.17, "per": 21.69}, {"date": "20150810", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.56, "fluc_ratio": -0.2, "high_price": 1274.58, "last_price": 1266.97, "low_price": 1255.95, "month": "08", "start_price": 1274.58, "total_price": 110011547, "volume": 64972, "volume_price": 1233266, "year": "2015", "dividend_ratio": 0.74, "pbr": 2.16, "per": 21.65}, {"date": "20150811", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -23.3, "fluc_ratio": -1.84, "high_price": 1278.95, "last_price": 1243.67, "low_price": 1243.67, "month": "08", "start_price": 1278.17, "total_price": 107988359, "volume": 78152, "volume_price": 1597897, "year": "2015", "dividend_ratio": 0.75, "pbr": 2.12, "per": 21.25}, {"date": "20150812", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.43, "fluc_ratio": -1.16, "high_price": 1246.69, "last_price": 1229.24, "low_price": 1190.11, "month": "08", "start_price": 1242.39, "total_price": 106722561, "volume": 95419, "volume_price": 1814228, "year": "2015", "dividend_ratio": 0.76, "pbr": 2.1, "per": 21.01}, {"date": "20150813", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.25, "fluc_ratio": 1.65, "high_price": 1251.27, "last_price": 1249.49, "low_price": 1217.33, "month": "08", "start_price": 1225.11, "total_price": 108492810, "volume": 66825, "volume_price": 1476757, "year": "2015", "dividend_ratio": 0.75, "pbr": 2.13, "per": 21.35}, {"date": "20150817", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.82, "fluc_ratio": -1.03, "high_price": 1254.22, "last_price": 1236.67, "low_price": 1236.67, "month": "08", "start_price": 1252.61, "total_price": 107425257, "volume": 64950, "volume_price": 1225149, "year": "2015", "dividend_ratio": 0.75, "pbr": 2.11, "per": 21.14}, {"date": "20150818", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -33.88, "fluc_ratio": -2.74, "high_price": 1243.7, "last_price": 1202.79, "low_price": 1199.17, "month": "08", "start_price": 1242.54, "total_price": 103912176, "volume": 77546, "volume_price": 1379473, "year": "2015", "dividend_ratio": 0.78, "pbr": 2.05, "per": 20.51}, {"date": "20150819", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -44.7, "fluc_ratio": -3.72, "high_price": 1193.9, "last_price": 1158.09, "low_price": 1127.59, "month": "08", "start_price": 1191.73, "total_price": 100057292, "volume": 90826, "volume_price": 1740603, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.97, "per": 19.75}, {"date": "20150820", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.54, "fluc_ratio": -2.12, "high_price": 1169.92, "last_price": 1133.55, "low_price": 1133.55, "month": "08", "start_price": 1148.78, "total_price": 98176874, "volume": 66822, "volume_price": 1177268, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.93, "per": 19.29}, {"date": "20150821", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -41.26, "fluc_ratio": -3.64, "high_price": 1105.51, "last_price": 1092.29, "low_price": 1071.74, "month": "08", "start_price": 1081.27, "total_price": 94622845, "volume": 103251, "volume_price": 1562426, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.86, "per": 18.59}, {"date": "20150824", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -25.95, "fluc_ratio": -2.38, "high_price": 1111.51, "last_price": 1066.34, "low_price": 1061.36, "month": "08", "start_price": 1087.68, "total_price": 92383508, "volume": 78938, "volume_price": 1217181, "year": "2015", "dividend_ratio": 0.88, "pbr": 1.81, "per": 18.15}, {"date": "20150825", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 52.75, "fluc_ratio": 4.95, "high_price": 1123.03, "last_price": 1119.09, "low_price": 1063.67, "month": "08", "start_price": 1086.56, "total_price": 96954756, "volume": 79676, "volume_price": 1457751, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.9, "per": 19.05}, {"date": "20150826", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 37.28, "fluc_ratio": 3.33, "high_price": 1156.57, "last_price": 1156.37, "low_price": 1117.23, "month": "08", "start_price": 1119.59, "total_price": 100200062, "volume": 81306, "volume_price": 1360154, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.97, "per": 19.69}, {"date": "20150827", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.44, "fluc_ratio": 0.64, "high_price": 1180.18, "last_price": 1163.81, "low_price": 1159.2, "month": "08", "start_price": 1173.17, "total_price": 101437024, "volume": 72385, "volume_price": 1219673, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.98, "per": 19.87}, {"date": "20150828", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.77, "fluc_ratio": 1.96, "high_price": 1189.02, "last_price": 1186.58, "low_price": 1181.75, "month": "08", "start_price": 1182.57, "total_price": 103422614, "volume": 56558, "volume_price": 984947, "year": "2015", "dividend_ratio": 0.78, "pbr": 2.02, "per": 20.25}, {"date": "20150831", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.9, "fluc_ratio": -0.08, "high_price": 1187.67, "last_price": 1185.68, "low_price": 1175.92, "month": "08", "start_price": 1187.67, "total_price": 103471974, "volume": 61492, "volume_price": 1049531, "year": "2015", "dividend_ratio": 0.78, "pbr": 2.02, "per": 20.24}, {"date": "20150901", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -25.56, "fluc_ratio": -2.16, "high_price": 1192.86, "last_price": 1160.12, "low_price": 1160.12, "month": "09", "start_price": 1183.03, "total_price": 101249314, "volume": 73964, "volume_price": 1059714, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.98, "per": 19.8}, {"date": "20150902", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.32, "fluc_ratio": 0.46, "high_price": 1165.9, "last_price": 1165.44, "low_price": 1135.11, "month": "09", "start_price": 1138.67, "total_price": 101714585, "volume": 76471, "volume_price": 1155189, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.99, "per": 19.89}, {"date": "20150903", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.34, "fluc_ratio": -0.03, "high_price": 1182.28, "last_price": 1165.1, "low_price": 1163.06, "month": "09", "start_price": 1181.17, "total_price": 101686681, "volume": 75312, "volume_price": 1126959, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.99, "per": 19.89}, {"date": "20150904", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -41.04, "fluc_ratio": -3.52, "high_price": 1173.39, "last_price": 1124.06, "low_price": 1120.23, "month": "09", "start_price": 1170.48, "total_price": 97678899, "volume": 100266, "volume_price": 1276268, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.92, "per": 19.19}, {"date": "20150907", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.71, "fluc_ratio": -0.24, "high_price": 1139.44, "last_price": 1121.35, "low_price": 1111.38, "month": "09", "start_price": 1125.27, "total_price": 97288791, "volume": 57749, "volume_price": 861450, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.91, "per": 19.08}, {"date": "20150908", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.26, "fluc_ratio": -1.18, "high_price": 1131.59, "last_price": 1108.09, "low_price": 1098.4, "month": "09", "start_price": 1126.62, "total_price": 96136217, "volume": 75837, "volume_price": 1113658, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.88, "per": 18.85}, {"date": "20150909", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 33.01, "fluc_ratio": 2.98, "high_price": 1141.1, "last_price": 1141.1, "low_price": 1130.01, "month": "09", "start_price": 1130.54, "total_price": 99000480, "volume": 68790, "volume_price": 965414, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.94, "per": 19.41}, {"date": "20150910", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.7, "fluc_ratio": 0.85, "high_price": 1151.37, "last_price": 1150.8, "low_price": 1127.52, "month": "09", "start_price": 1131.8, "total_price": 99836958, "volume": 72970, "volume_price": 944841, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.96, "per": 19.58}, {"date": "20150911", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.94, "fluc_ratio": 0.78, "high_price": 1162.82, "last_price": 1159.74, "low_price": 1152.22, "month": "09", "start_price": 1153.08, "total_price": 100611665, "volume": 63477, "volume_price": 1149036, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.97, "per": 19.73}, {"date": "20150914", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.09, "fluc_ratio": -1.3, "high_price": 1167.36, "last_price": 1144.65, "low_price": 1138.78, "month": "09", "start_price": 1166.42, "total_price": 99289424, "volume": 59255, "volume_price": 875900, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.95, "per": 19.47}, {"date": "20150915", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.87, "fluc_ratio": 0.25, "high_price": 1149.43, "last_price": 1147.52, "low_price": 1138.46, "month": "09", "start_price": 1147.8, "total_price": 99543858, "volume": 57078, "volume_price": 857315, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.95, "per": 19.52}, {"date": "20150916", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.4, "fluc_ratio": 1.17, "high_price": 1161.47, "last_price": 1160.92, "low_price": 1155.26, "month": "09", "start_price": 1157.72, "total_price": 100702717, "volume": 58048, "volume_price": 812131, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.97, "per": 19.75}, {"date": "20150917", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.57, "fluc_ratio": -0.74, "high_price": 1169.39, "last_price": 1152.35, "low_price": 1151.11, "month": "09", "start_price": 1169.37, "total_price": 99955464, "volume": 79129, "volume_price": 1156364, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.96, "per": 19.6}, {"date": "20150918", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 25.32, "fluc_ratio": 2.2, "high_price": 1178.63, "last_price": 1177.67, "low_price": 1162.24, "month": "09", "start_price": 1163.72, "total_price": 102151929, "volume": 95367, "volume_price": 1558932, "year": "2015", "dividend_ratio": 0.79, "pbr": 2.0, "per": 20.03}, {"date": "20150921", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.67, "fluc_ratio": -0.74, "high_price": 1173.83, "last_price": 1169, "low_price": 1164.14, "month": "09", "start_price": 1169.53, "total_price": 101399257, "volume": 65102, "volume_price": 985627, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.99, "per": 19.89}, {"date": "20150922", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.69, "fluc_ratio": 0.49, "high_price": 1174.81, "last_price": 1174.69, "low_price": 1168.62, "month": "09", "start_price": 1173.77, "total_price": 101893389, "volume": 67377, "volume_price": 933774, "year": "2015", "dividend_ratio": 0.79, "pbr": 2.0, "per": 19.98}, {"date": "20150923", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.56, "fluc_ratio": -1.92, "high_price": 1170.8, "last_price": 1152.13, "low_price": 1152.13, "month": "09", "start_price": 1166.38, "total_price": 99934155, "volume": 89768, "volume_price": 1013065, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.96, "per": 19.6}, {"date": "20150924", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.61, "fluc_ratio": 0.31, "high_price": 1161.7, "last_price": 1155.74, "low_price": 1153.8, "month": "09", "start_price": 1161.27, "total_price": 100244752, "volume": 102578, "volume_price": 1189607, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.96, "per": 19.66}, {"date": "20150925", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.32, "fluc_ratio": -0.37, "high_price": 1160.11, "last_price": 1151.42, "low_price": 1143.21, "month": "09", "start_price": 1159.21, "total_price": 99902043, "volume": 67574, "volume_price": 829681, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.96, "per": 19.59}, {"date": "20150930", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.98, "fluc_ratio": -0.17, "high_price": 1149.44, "last_price": 1149.44, "low_price": 1132.49, "month": "09", "start_price": 1139.5, "total_price": 99738542, "volume": 72013, "volume_price": 958933, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.95, "per": 19.55}, {"date": "20151001", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.03, "fluc_ratio": 0.7, "high_price": 1163.03, "last_price": 1157.47, "low_price": 1156.46, "month": "10", "start_price": 1161.48, "total_price": 100443834, "volume": 65145, "volume_price": 938746, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.97, "per": 19.69}, {"date": "20151002", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.82, "fluc_ratio": 0.33, "high_price": 1165.66, "last_price": 1161.29, "low_price": 1159.48, "month": "10", "start_price": 1163.34, "total_price": 100952559, "volume": 67055, "volume_price": 920650, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.97, "per": 19.75}, {"date": "20151005", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.79, "fluc_ratio": 0.58, "high_price": 1174.6, "last_price": 1168.08, "low_price": 1167.38, "month": "10", "start_price": 1173.06, "total_price": 101558662, "volume": 90481, "volume_price": 982378, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.98, "per": 19.87}, {"date": "20151006", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.24, "fluc_ratio": -0.11, "high_price": 1178.35, "last_price": 1166.84, "low_price": 1165.76, "month": "10", "start_price": 1178.35, "total_price": 101450490, "volume": 128139, "volume_price": 1172709, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.98, "per": 19.84}, {"date": "20151007", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.98, "fluc_ratio": -1.2, "high_price": 1168.87, "last_price": 1152.86, "low_price": 1151.14, "month": "10", "start_price": 1168.6, "total_price": 100236508, "volume": 119946, "volume_price": 1199388, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.96, "per": 19.61}, {"date": "20151008", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.73, "fluc_ratio": -1.1, "high_price": 1160.43, "last_price": 1140.13, "low_price": 1133.02, "month": "10", "start_price": 1159.34, "total_price": 99128052, "volume": 82310, "volume_price": 1000300, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.94, "per": 19.39}, {"date": "20151012", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.52, "fluc_ratio": -0.4, "high_price": 1144.61, "last_price": 1135.61, "low_price": 1135.44, "month": "10", "start_price": 1144.41, "total_price": 98736878, "volume": 60675, "volume_price": 749322, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.93, "per": 19.31}, {"date": "20151013", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.17, "fluc_ratio": 0.19, "high_price": 1142.85, "last_price": 1137.78, "low_price": 1131.42, "month": "10", "start_price": 1138.17, "total_price": 98925418, "volume": 98315, "volume_price": 999557, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.93, "per": 19.35}, {"date": "20151014", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.77, "fluc_ratio": -0.77, "high_price": 1138.46, "last_price": 1129.01, "low_price": 1127.69, "month": "10", "start_price": 1137.68, "total_price": 98163447, "volume": 72005, "volume_price": 754902, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.92, "per": 19.2}, {"date": "20151015", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.8, "fluc_ratio": 0.51, "high_price": 1134.81, "last_price": 1134.81, "low_price": 1124.88, "month": "10", "start_price": 1128.61, "total_price": 98668816, "volume": 59355, "volume_price": 828212, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.93, "per": 19.3}, {"date": "20151016", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.03, "fluc_ratio": 0.8, "high_price": 1146.68, "last_price": 1143.84, "low_price": 1141.01, "month": "10", "start_price": 1141.69, "total_price": 99453749, "volume": 72132, "volume_price": 840420, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.94, "per": 19.45}, {"date": "20151019", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.4, "fluc_ratio": 0.3, "high_price": 1149.7, "last_price": 1147.24, "low_price": 1142.82, "month": "10", "start_price": 1149.12, "total_price": 99747878, "volume": 67614, "volume_price": 790792, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.95, "per": 19.51}, {"date": "20151020", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7, "fluc_ratio": 0.61, "high_price": 1154.24, "last_price": 1154.24, "low_price": 1146.44, "month": "10", "start_price": 1148.21, "total_price": 100365291, "volume": 70396, "volume_price": 816785, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.96, "per": 19.63}, {"date": "20151021", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.11, "fluc_ratio": -0.79, "high_price": 1156.45, "last_price": 1145.13, "low_price": 1145.13, "month": "10", "start_price": 1155.65, "total_price": 99573782, "volume": 70542, "volume_price": 794875, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.95, "per": 19.48}, {"date": "20151022", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -20.2, "fluc_ratio": -1.76, "high_price": 1144.5, "last_price": 1124.93, "low_price": 1124.77, "month": "10", "start_price": 1144.43, "total_price": 97816469, "volume": 86860, "volume_price": 933417, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.91, "per": 19.13}, {"date": "20151023", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.37, "fluc_ratio": 0.83, "high_price": 1136.28, "last_price": 1134.3, "low_price": 1131.24, "month": "10", "start_price": 1135.13, "total_price": 98633083, "volume": 69333, "volume_price": 778549, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.93, "per": 19.29}, {"date": "20151026", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.23, "fluc_ratio": 1.17, "high_price": 1149.07, "last_price": 1147.53, "low_price": 1139.83, "month": "10", "start_price": 1141.52, "total_price": 99784493, "volume": 94235, "volume_price": 1443619, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.95, "per": 19.52}, {"date": "20151027", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.92, "fluc_ratio": -0.34, "high_price": 1150.98, "last_price": 1143.61, "low_price": 1142.29, "month": "10", "start_price": 1148.52, "total_price": 99446311, "volume": 72961, "volume_price": 1177253, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.94, "per": 19.45}, {"date": "20151028", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.67, "fluc_ratio": 1.02, "high_price": 1155.57, "last_price": 1155.28, "low_price": 1140.34, "month": "10", "start_price": 1146.02, "total_price": 100460853, "volume": 76164, "volume_price": 1201352, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.96, "per": 19.65}, {"date": "20151029", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.38, "fluc_ratio": -0.73, "high_price": 1159.4, "last_price": 1146.9, "low_price": 1146.89, "month": "10", "start_price": 1159.07, "total_price": 99737792, "volume": 63239, "volume_price": 858873, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.95, "per": 19.51}, {"date": "20151030", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.43, "fluc_ratio": -1.17, "high_price": 1149.14, "last_price": 1133.47, "low_price": 1130.49, "month": "10", "start_price": 1147.15, "total_price": 98559524, "volume": 64581, "volume_price": 859790, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.93, "per": 19.28}, {"date": "20151102", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.01, "fluc_ratio": -0.27, "high_price": 1135.89, "last_price": 1130.46, "low_price": 1129.49, "month": "11", "start_price": 1132.3, "total_price": 98304624, "volume": 61843, "volume_price": 762864, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.92, "per": 19.19}, {"date": "20151103", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.96, "fluc_ratio": 0.62, "high_price": 1138.95, "last_price": 1137.42, "low_price": 1129.74, "month": "11", "start_price": 1137.46, "total_price": 98911656, "volume": 77378, "volume_price": 926277, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.93, "per": 19.31}, {"date": "20151104", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.46, "fluc_ratio": 0.3, "high_price": 1140.88, "last_price": 1140.88, "low_price": 1132.2, "month": "11", "start_price": 1139.65, "total_price": 99212688, "volume": 61820, "volume_price": 818948, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.94, "per": 19.37}, {"date": "20151105", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.6, "fluc_ratio": 0.84, "high_price": 1150.62, "last_price": 1150.48, "low_price": 1141.37, "month": "11", "start_price": 1143.17, "total_price": 100045909, "volume": 85527, "volume_price": 861334, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.95, "per": 19.53}, {"date": "20151106", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.88, "fluc_ratio": -0.25, "high_price": 1154.05, "last_price": 1147.6, "low_price": 1143.72, "month": "11", "start_price": 1153.86, "total_price": 99796852, "volume": 67283, "volume_price": 1145553, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.95, "per": 19.48}, {"date": "20151109", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -31.19, "fluc_ratio": -2.72, "high_price": 1147.64, "last_price": 1116.41, "low_price": 1113.38, "month": "11", "start_price": 1147.64, "total_price": 97086059, "volume": 65899, "volume_price": 975041, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.9, "per": 18.95}, {"date": "20151110", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -30.27, "fluc_ratio": -2.71, "high_price": 1111.03, "last_price": 1086.14, "low_price": 1078.79, "month": "11", "start_price": 1109.5, "total_price": 94454646, "volume": 64386, "volume_price": 1009655, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.85, "per": 18.44}, {"date": "20151111", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.08, "fluc_ratio": 1.48, "high_price": 1103.04, "last_price": 1102.22, "low_price": 1086.71, "month": "11", "start_price": 1086.92, "total_price": 95854623, "volume": 73993, "volume_price": 1051661, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.87, "per": 18.71}, {"date": "20151112", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.97, "fluc_ratio": 0.81, "high_price": 1115.5, "last_price": 1111.19, "low_price": 1107.93, "month": "11", "start_price": 1109.05, "total_price": 96667852, "volume": 61461, "volume_price": 1016952, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.89, "per": 18.86}, {"date": "20151113", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.12, "fluc_ratio": -0.19, "high_price": 1110.16, "last_price": 1109.07, "low_price": 1098.42, "month": "11", "start_price": 1103.47, "total_price": 96483593, "volume": 53462, "volume_price": 813980, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.88, "per": 18.83}, {"date": "20151116", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.17, "fluc_ratio": -1.73, "high_price": 1098.87, "last_price": 1089.9, "low_price": 1087.85, "month": "11", "start_price": 1093.33, "total_price": 94816000, "volume": 53279, "volume_price": 767685, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.85, "per": 18.5}, {"date": "20151117", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.85, "fluc_ratio": 1.91, "high_price": 1111.31, "last_price": 1110.75, "low_price": 1100.1, "month": "11", "start_price": 1101.29, "total_price": 96631899, "volume": 50160, "volume_price": 796312, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.89, "per": 18.86}, {"date": "20151118", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4, "fluc_ratio": 0.36, "high_price": 1121.05, "last_price": 1114.75, "low_price": 1112.86, "month": "11", "start_price": 1113.1, "total_price": 96982033, "volume": 50859, "volume_price": 860953, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.89, "per": 18.93}, {"date": "20151119", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.54, "fluc_ratio": 1.12, "high_price": 1130.44, "last_price": 1127.29, "low_price": 1122.4, "month": "11", "start_price": 1127.84, "total_price": 98073746, "volume": 56794, "volume_price": 879011, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.92, "per": 19.14}, {"date": "20151120", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.26, "fluc_ratio": 0.82, "high_price": 1137.8, "last_price": 1136.55, "low_price": 1128.09, "month": "11", "start_price": 1129.02, "total_price": 98879950, "volume": 51257, "volume_price": 701475, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.93, "per": 19.3}, {"date": "20151123", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.14, "fluc_ratio": 0.1, "high_price": 1141.58, "last_price": 1137.69, "low_price": 1133.82, "month": "11", "start_price": 1140.91, "total_price": 98978688, "volume": 44318, "volume_price": 678691, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.93, "per": 19.31}, {"date": "20151124", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.64, "fluc_ratio": -0.14, "high_price": 1139.81, "last_price": 1136.05, "low_price": 1133.02, "month": "11", "start_price": 1138.47, "total_price": 98833680, "volume": 48720, "volume_price": 773931, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.93, "per": 19.29}, {"date": "20151125", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.15, "fluc_ratio": 0.01, "high_price": 1139.71, "last_price": 1136.2, "low_price": 1135.84, "month": "11", "start_price": 1137.75, "total_price": 98841893, "volume": 50819, "volume_price": 908407, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.93, "per": 19.29}, {"date": "20151126", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.49, "fluc_ratio": 0.66, "high_price": 1146.23, "last_price": 1143.69, "low_price": 1141.61, "month": "11", "start_price": 1141.66, "total_price": 99493812, "volume": 70247, "volume_price": 896241, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.94, "per": 19.42}, {"date": "20151127", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.93, "fluc_ratio": 0.17, "high_price": 1151.86, "last_price": 1145.62, "low_price": 1143.83, "month": "11", "start_price": 1147.63, "total_price": 99660776, "volume": 51714, "volume_price": 724217, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.95, "per": 19.45}, {"date": "20151130", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.23, "fluc_ratio": -0.46, "high_price": 1154.69, "last_price": 1140.39, "low_price": 1132.16, "month": "11", "start_price": 1153.99, "total_price": 99205574, "volume": 65403, "volume_price": 1306376, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.94, "per": 19.36}, {"date": "20151201", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.78, "fluc_ratio": -0.07, "high_price": 1144.63, "last_price": 1139.61, "low_price": 1137.81, "month": "12", "start_price": 1142.96, "total_price": 99104051, "volume": 49285, "volume_price": 708348, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.94, "per": 19.35}, {"date": "20151202", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.74, "fluc_ratio": -0.42, "high_price": 1145.37, "last_price": 1134.87, "low_price": 1134.87, "month": "12", "start_price": 1144.13, "total_price": 98700184, "volume": 61852, "volume_price": 801118, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.93, "per": 19.27}, {"date": "20151203", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.31, "fluc_ratio": 0.03, "high_price": 1135.74, "last_price": 1135.18, "low_price": 1122.85, "month": "12", "start_price": 1131.31, "total_price": 98728074, "volume": 132949, "volume_price": 884718, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.93, "per": 19.27}, {"date": "20151204", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.16, "fluc_ratio": -0.54, "high_price": 1134.08, "last_price": 1129.02, "low_price": 1123.62, "month": "12", "start_price": 1124.6, "total_price": 98192738, "volume": 155189, "volume_price": 855933, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.92, "per": 19.17}, {"date": "20151207", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.13, "fluc_ratio": -0.28, "high_price": 1138.82, "last_price": 1125.89, "low_price": 1125.89, "month": "12", "start_price": 1138.54, "total_price": 97931629, "volume": 83676, "volume_price": 814110, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.91, "per": 19.12}, {"date": "20151208", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.74, "fluc_ratio": -2.02, "high_price": 1126.3, "last_price": 1103.15, "low_price": 1100.22, "month": "12", "start_price": 1124.98, "total_price": 95952456, "volume": 105054, "volume_price": 1101352, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.87, "per": 18.73}, {"date": "20151209", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.42, "fluc_ratio": -0.49, "high_price": 1106.51, "last_price": 1097.73, "low_price": 1097.22, "month": "12", "start_price": 1102.64, "total_price": 95480657, "volume": 78188, "volume_price": 730080, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.87, "per": 18.64}, {"date": "20151210", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.22, "fluc_ratio": -0.38, "high_price": 1100.73, "last_price": 1093.51, "low_price": 1083.37, "month": "12", "start_price": 1097.32, "total_price": 95109979, "volume": 77140, "volume_price": 797850, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.86, "per": 18.57}, {"date": "20151211", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.74, "fluc_ratio": -0.52, "high_price": 1099.2, "last_price": 1087.77, "low_price": 1083.59, "month": "12", "start_price": 1096.97, "total_price": 94616326, "volume": 67292, "volume_price": 685877, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.85, "per": 18.47}, {"date": "20151214", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -30.55, "fluc_ratio": -2.81, "high_price": 1071.74, "last_price": 1057.22, "low_price": 1056.52, "month": "12", "start_price": 1071.74, "total_price": 91960198, "volume": 67857, "volume_price": 754113, "year": "2015", "dividend_ratio": 0.88, "pbr": 1.8, "per": 17.95}, {"date": "20151215", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.74, "fluc_ratio": 1.11, "high_price": 1070.02, "last_price": 1068.96, "low_price": 1059.66, "month": "12", "start_price": 1062.67, "total_price": 92982652, "volume": 56728, "volume_price": 598958, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.82, "per": 18.15}, {"date": "20151216", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.98, "fluc_ratio": 1.12, "high_price": 1086.16, "last_price": 1080.94, "low_price": 1080.2, "month": "12", "start_price": 1080.77, "total_price": 94045742, "volume": 66722, "volume_price": 643706, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.84, "per": 18.36}, {"date": "20151217", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.13, "fluc_ratio": 1.4, "high_price": 1096.19, "last_price": 1096.07, "low_price": 1084.16, "month": "12", "start_price": 1092.35, "total_price": 95362347, "volume": 57202, "volume_price": 642495, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.86, "per": 18.62}, {"date": "20151218", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.12, "fluc_ratio": 1.56, "high_price": 1113.19, "last_price": 1113.19, "low_price": 1086.56, "month": "12", "start_price": 1088.73, "total_price": 96851538, "volume": 50060, "volume_price": 629937, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.89, "per": 18.91}, {"date": "20151221", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.15, "fluc_ratio": 0.64, "high_price": 1120.34, "last_price": 1120.34, "low_price": 1111.31, "month": "12", "start_price": 1111.31, "total_price": 97513482, "volume": 49036, "volume_price": 674527, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.9, "per": 19.03}, {"date": "20151222", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.34, "fluc_ratio": -0.66, "high_price": 1123.4, "last_price": 1113, "low_price": 1108.93, "month": "12", "start_price": 1123.4, "total_price": 96875915, "volume": 64103, "volume_price": 984011, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.89, "per": 18.9}, {"date": "20151223", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.61, "fluc_ratio": -0.41, "high_price": 1117.5, "last_price": 1108.39, "low_price": 1108.39, "month": "12", "start_price": 1116.52, "total_price": 96528693, "volume": 68844, "volume_price": 1073182, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.88, "per": 18.82}, {"date": "20151224", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.33, "fluc_ratio": -0.48, "high_price": 1113.9, "last_price": 1103.06, "low_price": 1103.06, "month": "12", "start_price": 1113.1, "total_price": 96124337, "volume": 62267, "volume_price": 740000, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.87, "per": 18.72}, {"date": "20151228", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.65, "fluc_ratio": -0.51, "high_price": 1106.15, "last_price": 1097.41, "low_price": 1095.1, "month": "12", "start_price": 1104.93, "total_price": 95632972, "volume": 46061, "volume_price": 715823, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.86, "per": 18.63}, {"date": "20151229", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 32.72, "fluc_ratio": 2.98, "high_price": 1130.13, "last_price": 1130.13, "low_price": 1106.36, "month": "12", "start_price": 1106.36, "total_price": 98154821, "volume": 42482, "volume_price": 786692, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.92, "per": 19.18}, {"date": "20151230", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.4, "fluc_ratio": 1.19, "high_price": 1145.58, "last_price": 1143.53, "low_price": 1132.58, "month": "12", "start_price": 1135.92, "total_price": 99324376, "volume": 43352, "volume_price": 718992, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.94, "per": 19.41}, {"date": "20160104", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.18, "fluc_ratio": -0.98, "high_price": 1155.32, "last_price": 1132.35, "low_price": 1132.35, "month": "01", "start_price": 1148.61, "total_price": 98335402, "volume": 51565, "volume_price": 916820, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.92, "per": 19.22}, {"date": "20160105", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.93, "fluc_ratio": 0.7, "high_price": 1140.28, "last_price": 1140.28, "low_price": 1122.09, "month": "01", "start_price": 1122.52, "total_price": 99043363, "volume": 76242, "volume_price": 968199, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.94, "per": 19.36}, {"date": "20160106", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.69, "fluc_ratio": 0.24, "high_price": 1145.06, "last_price": 1142.97, "low_price": 1125.48, "month": "01", "start_price": 1143.03, "total_price": 99273441, "volume": 69763, "volume_price": 1081901, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.94, "per": 19.4}, {"date": "20160107", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.35, "fluc_ratio": -1.17, "high_price": 1150.08, "last_price": 1129.62, "low_price": 1122.8, "month": "01", "start_price": 1144.73, "total_price": 98110318, "volume": 64608, "volume_price": 1115358, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.92, "per": 19.18}, {"date": "20160108", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.64, "fluc_ratio": 0.41, "high_price": 1134.26, "last_price": 1134.26, "low_price": 1103.11, "month": "01", "start_price": 1112.11, "total_price": 98505568, "volume": 60371, "volume_price": 947328, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.93, "per": 19.25}, {"date": "20160111", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.83, "fluc_ratio": -1.04, "high_price": 1143.39, "last_price": 1122.43, "low_price": 1120.9, "month": "01", "start_price": 1132.8, "total_price": 97465399, "volume": 55071, "volume_price": 1078018, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.91, "per": 19.05}, {"date": "20160112", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.09, "fluc_ratio": -0.36, "high_price": 1133.59, "last_price": 1118.34, "low_price": 1118.05, "month": "01", "start_price": 1129.09, "total_price": 97114992, "volume": 48182, "volume_price": 830681, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.9, "per": 18.98}, {"date": "20160113", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 28.95, "fluc_ratio": 2.59, "high_price": 1147.29, "last_price": 1147.29, "low_price": 1127.84, "month": "01", "start_price": 1127.84, "total_price": 99614002, "volume": 73853, "volume_price": 1048451, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.95, "per": 19.47}, {"date": "20160114", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.25, "fluc_ratio": -0.46, "high_price": 1145.96, "last_price": 1142.04, "low_price": 1129.38, "month": "01", "start_price": 1130.66, "total_price": 99159697, "volume": 103066, "volume_price": 1404372, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.94, "per": 19.39}, {"date": "20160115", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.56, "fluc_ratio": -1.36, "high_price": 1154.01, "last_price": 1126.48, "low_price": 1125.14, "month": "01", "start_price": 1154.01, "total_price": 97189111, "volume": 80457, "volume_price": 1262960, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.91, "per": 19.12}, {"date": "20160118", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.99, "fluc_ratio": 1.6, "high_price": 1144.66, "last_price": 1144.47, "low_price": 1117.86, "month": "01", "start_price": 1119.12, "total_price": 98724754, "volume": 62742, "volume_price": 1290234, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.94, "per": 19.43}, {"date": "20160119", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.42, "fluc_ratio": -0.12, "high_price": 1150.48, "last_price": 1143.05, "low_price": 1132.71, "month": "01", "start_price": 1144.52, "total_price": 98612988, "volume": 71520, "volume_price": 1343125, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.94, "per": 19.4}, {"date": "20160120", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.02, "fluc_ratio": -1.14, "high_price": 1153.58, "last_price": 1130.03, "low_price": 1115.03, "month": "01", "start_price": 1149.95, "total_price": 97491493, "volume": 96104, "volume_price": 1547773, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.92, "per": 19.18}, {"date": "20160121", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.13, "fluc_ratio": -0.54, "high_price": 1136.45, "last_price": 1123.9, "low_price": 1117.07, "month": "01", "start_price": 1133.9, "total_price": 96975955, "volume": 59142, "volume_price": 1036572, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.91, "per": 19.08}, {"date": "20160122", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.32, "fluc_ratio": 0.56, "high_price": 1136.74, "last_price": 1130.22, "low_price": 1116.68, "month": "01", "start_price": 1134.56, "total_price": 97539214, "volume": 65612, "volume_price": 1231630, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.92, "per": 19.18}, {"date": "20160125", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.48, "fluc_ratio": 1.46, "high_price": 1147.21, "last_price": 1146.7, "low_price": 1134.8, "month": "01", "start_price": 1140.27, "total_price": 98977035, "volume": 52975, "volume_price": 1029711, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.95, "per": 19.46}, {"date": "20160126", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.92, "fluc_ratio": -0.69, "high_price": 1146.41, "last_price": 1138.78, "low_price": 1137.16, "month": "01", "start_price": 1141.67, "total_price": 98290910, "volume": 52838, "volume_price": 812538, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.93, "per": 19.33}, {"date": "20160127", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.42, "fluc_ratio": -0.74, "high_price": 1149.91, "last_price": 1130.36, "low_price": 1128.88, "month": "01", "start_price": 1146.21, "total_price": 97575790, "volume": 57450, "volume_price": 1012995, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.92, "per": 19.19}, {"date": "20160128", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.3, "fluc_ratio": 1, "high_price": 1142.31, "last_price": 1141.66, "low_price": 1126.05, "month": "01", "start_price": 1131.29, "total_price": 98542606, "volume": 47529, "volume_price": 697806, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.94, "per": 19.38}, {"date": "20160129", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.37, "fluc_ratio": 0.3, "high_price": 1145.23, "last_price": 1145.03, "low_price": 1132.77, "month": "01", "start_price": 1144.71, "total_price": 98831733, "volume": 45471, "volume_price": 760417, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.94, "per": 19.44}, {"date": "20160201", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.15, "fluc_ratio": 1.06, "high_price": 1157.93, "last_price": 1157.18, "low_price": 1149.28, "month": "02", "start_price": 1154.06, "total_price": 99913915, "volume": 56668, "volume_price": 1028053, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.97, "per": 19.65}, {"date": "20160202", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.68, "fluc_ratio": -0.15, "high_price": 1159.17, "last_price": 1155.5, "low_price": 1153.51, "month": "02", "start_price": 1157.7, "total_price": 99768122, "volume": 51914, "volume_price": 911817, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.96, "per": 19.62}, {"date": "20160203", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.37, "fluc_ratio": -0.55, "high_price": 1152.68, "last_price": 1149.13, "low_price": 1139.64, "month": "02", "start_price": 1149.46, "total_price": 99218925, "volume": 51159, "volume_price": 834984, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.95, "per": 19.51}, {"date": "20160204", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.24, "fluc_ratio": 1.07, "high_price": 1162.12, "last_price": 1161.37, "low_price": 1148.59, "month": "02", "start_price": 1154.06, "total_price": 100298775, "volume": 63558, "volume_price": 903073, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.97, "per": 19.72}, {"date": "20160205", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.15, "fluc_ratio": -0.62, "high_price": 1159, "last_price": 1154.22, "low_price": 1151.72, "month": "02", "start_price": 1156.97, "total_price": 99531677, "volume": 52969, "volume_price": 878094, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.96, "per": 19.6}, {"date": "20160211", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -56.04, "fluc_ratio": -4.86, "high_price": 1135.7, "last_price": 1098.18, "low_price": 1098.03, "month": "02", "start_price": 1135.35, "total_price": 94688315, "volume": 64764, "volume_price": 1417797, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.87, "per": 18.65}, {"date": "20160212", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -58.96, "fluc_ratio": -5.37, "high_price": 1086.91, "last_price": 1039.22, "low_price": 1019.27, "month": "02", "start_price": 1082.69, "total_price": 90166920, "volume": 100709, "volume_price": 2310270, "year": "2016", "dividend_ratio": 0.9, "pbr": 1.77, "per": 17.65}, {"date": "20160215", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.32, "fluc_ratio": 1.57, "high_price": 1059.18, "last_price": 1055.54, "low_price": 1041, "month": "02", "start_price": 1052.57, "total_price": 91585556, "volume": 64119, "volume_price": 1000064, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.79, "per": 17.92}, {"date": "20160216", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.84, "fluc_ratio": 1.97, "high_price": 1077.41, "last_price": 1076.38, "low_price": 1063.73, "month": "02", "start_price": 1063.73, "total_price": 93410516, "volume": 52466, "volume_price": 834491, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.83, "per": 18.28}, {"date": "20160217", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -21.78, "fluc_ratio": -2.02, "high_price": 1080.83, "last_price": 1054.6, "low_price": 1054.19, "month": "02", "start_price": 1078.7, "total_price": 91529398, "volume": 49274, "volume_price": 845931, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.79, "per": 17.91}, {"date": "20160218", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 27.61, "fluc_ratio": 2.62, "high_price": 1082.21, "last_price": 1082.21, "low_price": 1071.71, "month": "02", "start_price": 1072.57, "total_price": 93915057, "volume": 101357, "volume_price": 1255930, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.84, "per": 18.38}, {"date": "20160219", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.69, "fluc_ratio": 0.8, "high_price": 1092.8, "last_price": 1090.9, "low_price": 1078.58, "month": "02", "start_price": 1081.23, "total_price": 94682480, "volume": 85486, "volume_price": 1032275, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.85, "per": 18.53}, {"date": "20160222", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.12, "fluc_ratio": 0.84, "high_price": 1102.19, "last_price": 1100.02, "low_price": 1089.77, "month": "02", "start_price": 1093.26, "total_price": 95473481, "volume": 85260, "volume_price": 883158, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.87, "per": 18.68}, {"date": "20160223", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.91, "fluc_ratio": -0.99, "high_price": 1108.63, "last_price": 1089.11, "low_price": 1088.01, "month": "02", "start_price": 1108.1, "total_price": 94534738, "volume": 77679, "volume_price": 1048659, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.85, "per": 18.5}, {"date": "20160224", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.33, "fluc_ratio": -0.03, "high_price": 1095.81, "last_price": 1088.78, "low_price": 1083.5, "month": "02", "start_price": 1086.35, "total_price": 94509081, "volume": 65687, "volume_price": 844376, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.85, "per": 18.49}, {"date": "20160225", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.98, "fluc_ratio": 0.09, "high_price": 1097.46, "last_price": 1089.76, "low_price": 1086.43, "month": "02", "start_price": 1095.03, "total_price": 94618348, "volume": 60612, "volume_price": 823402, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.85, "per": 18.51}, {"date": "20160226", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.06, "fluc_ratio": 0.46, "high_price": 1099.14, "last_price": 1094.82, "low_price": 1089.9, "month": "02", "start_price": 1094.81, "total_price": 95057045, "volume": 47210, "volume_price": 636201, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.86, "per": 18.6}, {"date": "20160229", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.99, "fluc_ratio": 0.64, "high_price": 1102.75, "last_price": 1101.81, "low_price": 1094.62, "month": "02", "start_price": 1100.41, "total_price": 95658335, "volume": 52179, "volume_price": 705008, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.87, "per": 18.71}, {"date": "20160302", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.1, "fluc_ratio": 1.92, "high_price": 1123.03, "last_price": 1122.91, "low_price": 1114.73, "month": "03", "start_price": 1115.34, "total_price": 97472771, "volume": 61957, "volume_price": 996267, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.91, "per": 19.07}, {"date": "20160303", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.17, "fluc_ratio": 0.64, "high_price": 1130.95, "last_price": 1130.08, "low_price": 1116.48, "month": "03", "start_price": 1126.78, "total_price": 98088478, "volume": 76415, "volume_price": 1176401, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.92, "per": 19.19}, {"date": "20160304", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.77, "fluc_ratio": 0.25, "high_price": 1134.64, "last_price": 1132.85, "low_price": 1126.95, "month": "03", "start_price": 1131.57, "total_price": 98330316, "volume": 74798, "volume_price": 987752, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.93, "per": 19.24}, {"date": "20160307", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.82, "fluc_ratio": -0.43, "high_price": 1142.59, "last_price": 1128.03, "low_price": 1125.9, "month": "03", "start_price": 1138.04, "total_price": 97952016, "volume": 69426, "volume_price": 1235952, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.92, "per": 19.16}, {"date": "20160308", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.19, "fluc_ratio": -0.02, "high_price": 1135.97, "last_price": 1127.84, "low_price": 1117.02, "month": "03", "start_price": 1133.31, "total_price": 97934146, "volume": 59261, "volume_price": 959704, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.92, "per": 19.16}, {"date": "20160309", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.44, "fluc_ratio": 0.13, "high_price": 1131.77, "last_price": 1129.28, "low_price": 1125.05, "month": "03", "start_price": 1126.07, "total_price": 98058344, "volume": 54641, "volume_price": 745894, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.92, "per": 19.18}, {"date": "20160310", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.42, "fluc_ratio": 1.81, "high_price": 1149.7, "last_price": 1149.7, "low_price": 1132.89, "month": "03", "start_price": 1133.35, "total_price": 99823188, "volume": 63713, "volume_price": 900708, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.95, "per": 19.53}, {"date": "20160311", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.84, "fluc_ratio": -0.42, "high_price": 1147.37, "last_price": 1144.86, "low_price": 1140.1, "month": "03", "start_price": 1146.19, "total_price": 99404667, "volume": 55661, "volume_price": 673235, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.95, "per": 19.45}, {"date": "20160314", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.08, "fluc_ratio": -0.27, "high_price": 1151.91, "last_price": 1141.78, "low_price": 1141.78, "month": "03", "start_price": 1151.52, "total_price": 99133044, "volume": 63642, "volume_price": 755497, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.94, "per": 19.39}, {"date": "20160315", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.49, "fluc_ratio": -0.39, "high_price": 1145.45, "last_price": 1137.29, "low_price": 1136.92, "month": "03", "start_price": 1144.54, "total_price": 98750633, "volume": 67699, "volume_price": 770792, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.93, "per": 19.32}, {"date": "20160316", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.39, "fluc_ratio": 0.12, "high_price": 1143, "last_price": 1138.68, "low_price": 1137.38, "month": "03", "start_price": 1138.46, "total_price": 98865656, "volume": 66233, "volume_price": 840233, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.93, "per": 19.34}, {"date": "20160317", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.3, "fluc_ratio": 0.38, "high_price": 1147.62, "last_price": 1142.98, "low_price": 1141.84, "month": "03", "start_price": 1145.47, "total_price": 99243122, "volume": 63052, "volume_price": 753605, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.94, "per": 19.41}, {"date": "20160318", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.27, "fluc_ratio": 0.64, "high_price": 1150.25, "last_price": 1150.25, "low_price": 1143.99, "month": "03", "start_price": 1148.01, "total_price": 99856975, "volume": 78606, "volume_price": 814557, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.95, "per": 19.54}, {"date": "20160321", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.45, "fluc_ratio": -0.65, "high_price": 1154.48, "last_price": 1142.8, "low_price": 1140.12, "month": "03", "start_price": 1154.23, "total_price": 99223739, "volume": 69056, "volume_price": 894995, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.94, "per": 19.41}, {"date": "20160322", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.52, "fluc_ratio": 0.22, "high_price": 1146.99, "last_price": 1145.32, "low_price": 1139.94, "month": "03", "start_price": 1145.3, "total_price": 99442604, "volume": 58826, "volume_price": 758919, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.95, "per": 19.46}, {"date": "20160323", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.26, "fluc_ratio": -0.46, "high_price": 1147.64, "last_price": 1140.06, "low_price": 1139.69, "month": "03", "start_price": 1147.16, "total_price": 98897323, "volume": 59720, "volume_price": 752822, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.94, "per": 19.32}, {"date": "20160324", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.93, "fluc_ratio": -0.7, "high_price": 1141.42, "last_price": 1132.13, "low_price": 1131.91, "month": "03", "start_price": 1140.27, "total_price": 98225433, "volume": 68501, "volume_price": 726713, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.93, "per": 19.19}, {"date": "20160325", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.17, "fluc_ratio": -0.28, "high_price": 1134.79, "last_price": 1128.96, "low_price": 1128.51, "month": "03", "start_price": 1133.61, "total_price": 97947255, "volume": 56360, "volume_price": 646685, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.92, "per": 19.13}, {"date": "20160328", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.79, "fluc_ratio": -0.6, "high_price": 1131.5, "last_price": 1122.17, "low_price": 1121.4, "month": "03", "start_price": 1130.88, "total_price": 97359871, "volume": 71141, "volume_price": 796414, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.91, "per": 19.02}, {"date": "20160329", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.63, "fluc_ratio": 1.04, "high_price": 1133.8, "last_price": 1133.8, "low_price": 1123.27, "month": "03", "start_price": 1124.43, "total_price": 98358248, "volume": 64880, "volume_price": 884170, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.93, "per": 19.22}, {"date": "20160330", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.95, "fluc_ratio": 0.17, "high_price": 1139.21, "last_price": 1135.75, "low_price": 1133.37, "month": "03", "start_price": 1138.66, "total_price": 98527142, "volume": 69211, "volume_price": 799947, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.93, "per": 19.25}, {"date": "20160331", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.33, "fluc_ratio": -0.21, "high_price": 1139.47, "last_price": 1133.42, "low_price": 1130.75, "month": "03", "start_price": 1139.2, "total_price": 98323350, "volume": 109714, "volume_price": 876897, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.93, "per": 19.21}, {"date": "20160401", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.17, "fluc_ratio": 0.72, "high_price": 1146.53, "last_price": 1141.59, "low_price": 1134.51, "month": "04", "start_price": 1136.27, "total_price": 99709570, "volume": 83758, "volume_price": 982262, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.95, "per": 19.4}, {"date": "20160404", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.31, "fluc_ratio": 0.9, "high_price": 1151.95, "last_price": 1151.9, "low_price": 1141.55, "month": "04", "start_price": 1143.85, "total_price": 100615722, "volume": 63058, "volume_price": 908779, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.96, "per": 19.57}, {"date": "20160405", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.11, "fluc_ratio": 0.01, "high_price": 1155.48, "last_price": 1152.01, "low_price": 1147.03, "month": "04", "start_price": 1154.7, "total_price": 100621790, "volume": 87277, "volume_price": 886239, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.96, "per": 19.58}, {"date": "20160406", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.79, "fluc_ratio": -0.76, "high_price": 1157.06, "last_price": 1143.22, "low_price": 1142.29, "month": "04", "start_price": 1157.06, "total_price": 99877560, "volume": 90913, "volume_price": 1367825, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.95, "per": 19.43}, {"date": "20160407", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.74, "fluc_ratio": 1.2, "high_price": 1156.96, "last_price": 1156.96, "low_price": 1148.98, "month": "04", "start_price": 1150.2, "total_price": 101068965, "volume": 98433, "volume_price": 1486786, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.97, "per": 19.66}, {"date": "20160408", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.19, "fluc_ratio": 0.02, "high_price": 1159.29, "last_price": 1157.15, "low_price": 1152.51, "month": "04", "start_price": 1155.88, "total_price": 101095102, "volume": 80693, "volume_price": 1290783, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.97, "per": 19.66}, {"date": "20160411", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.3, "fluc_ratio": -0.8, "high_price": 1163.05, "last_price": 1147.85, "low_price": 1146.47, "month": "04", "start_price": 1161.95, "total_price": 100329273, "volume": 94662, "volume_price": 1201380, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.96, "per": 19.51}, {"date": "20160412", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.02, "fluc_ratio": 0.09, "high_price": 1152.11, "last_price": 1148.87, "low_price": 1144.95, "month": "04", "start_price": 1149.08, "total_price": 100419489, "volume": 91053, "volume_price": 989346, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.96, "per": 19.53}, {"date": "20160414", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.41, "fluc_ratio": 0.21, "high_price": 1159.68, "last_price": 1151.28, "low_price": 1146.96, "month": "04", "start_price": 1158.75, "total_price": 100567794, "volume": 101516, "volume_price": 1146733, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.96, "per": 19.57}, {"date": "20160415", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.32, "fluc_ratio": -0.2, "high_price": 1155.87, "last_price": 1148.96, "low_price": 1147.42, "month": "04", "start_price": 1154.73, "total_price": 100794269, "volume": 78113, "volume_price": 916730, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.96, "per": 19.55}, {"date": "20160418", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.33, "fluc_ratio": -0.2, "high_price": 1148.45, "last_price": 1146.63, "low_price": 1141.71, "month": "04", "start_price": 1148.34, "total_price": 100658648, "volume": 71583, "volume_price": 915069, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.96, "per": 19.52}, {"date": "20160419", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.83, "fluc_ratio": 0.6, "high_price": 1154.76, "last_price": 1153.46, "low_price": 1148, "month": "04", "start_price": 1150.79, "total_price": 101212612, "volume": 64337, "volume_price": 882250, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.97, "per": 19.63}, {"date": "20160420", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.85, "fluc_ratio": -0.42, "high_price": 1157.06, "last_price": 1148.61, "low_price": 1148.61, "month": "04", "start_price": 1155.21, "total_price": 100796164, "volume": 70780, "volume_price": 905455, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.96, "per": 19.54}, {"date": "20160421", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.84, "fluc_ratio": 0.25, "high_price": 1152.37, "last_price": 1151.45, "low_price": 1144.89, "month": "04", "start_price": 1152.15, "total_price": 101051118, "volume": 96606, "volume_price": 1030376, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.96, "per": 19.59}, {"date": "20160422", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.62, "fluc_ratio": 0.05, "high_price": 1153.06, "last_price": 1152.07, "low_price": 1149.05, "month": "04", "start_price": 1153.06, "total_price": 101107770, "volume": 96358, "volume_price": 927224, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.97, "per": 19.6}, {"date": "20160425", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.83, "fluc_ratio": 0.25, "high_price": 1155.64, "last_price": 1154.9, "low_price": 1152.06, "month": "04", "start_price": 1154.71, "total_price": 101358544, "volume": 70450, "volume_price": 751131, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.97, "per": 19.65}, {"date": "20160426", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.42, "fluc_ratio": -0.3, "high_price": 1159.11, "last_price": 1151.48, "low_price": 1149.47, "month": "04", "start_price": 1158.12, "total_price": 101057634, "volume": 75594, "volume_price": 928474, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.96, "per": 19.59}, {"date": "20160427", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.6, "fluc_ratio": -0.49, "high_price": 1154.99, "last_price": 1145.88, "low_price": 1145.06, "month": "04", "start_price": 1154.47, "total_price": 100567308, "volume": 70245, "volume_price": 867038, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.96, "per": 19.5}, {"date": "20160428", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.54, "fluc_ratio": -0.31, "high_price": 1151.38, "last_price": 1142.34, "low_price": 1142.18, "month": "04", "start_price": 1148.48, "total_price": 100256069, "volume": 90584, "volume_price": 935110, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.95, "per": 19.44}, {"date": "20160429", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.69, "fluc_ratio": 0.15, "high_price": 1144.54, "last_price": 1144.03, "low_price": 1136.18, "month": "04", "start_price": 1141.87, "total_price": 100457890, "volume": 86483, "volume_price": 843967, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.95, "per": 19.47}, {"date": "20160502", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.47, "fluc_ratio": -1.53, "high_price": 1144.72, "last_price": 1126.56, "low_price": 1126.56, "month": "05", "start_price": 1143.81, "total_price": 103116690, "volume": 92314, "volume_price": 910703, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.84, "per": 15.46}, {"date": "20160503", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.58, "fluc_ratio": 1.38, "high_price": 1143.22, "last_price": 1142.14, "low_price": 1132.08, "month": "05", "start_price": 1132.08, "total_price": 104540207, "volume": 165497, "volume_price": 1023706, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.86, "per": 15.62}, {"date": "20160504", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.29, "fluc_ratio": -0.29, "high_price": 1142.81, "last_price": 1138.85, "low_price": 1137.11, "month": "05", "start_price": 1141.27, "total_price": 104241206, "volume": 89989, "volume_price": 847495, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.85, "per": 15.57}, {"date": "20160509", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.37, "fluc_ratio": -0.56, "high_price": 1141.33, "last_price": 1132.48, "low_price": 1131.35, "month": "05", "start_price": 1140.56, "total_price": 103741081, "volume": 91483, "volume_price": 804736, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.84, "per": 15.48}, {"date": "20160510", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.04, "fluc_ratio": 0.71, "high_price": 1140.59, "last_price": 1140.52, "low_price": 1132.96, "month": "05", "start_price": 1134.34, "total_price": 104476657, "volume": 73111, "volume_price": 756884, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.86, "per": 15.59}, {"date": "20160511", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.14, "fluc_ratio": 0.36, "high_price": 1147.7, "last_price": 1144.66, "low_price": 1140.23, "month": "05", "start_price": 1147.55, "total_price": 104857710, "volume": 93097, "volume_price": 938050, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.86, "per": 15.65}, {"date": "20160512", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.19, "fluc_ratio": 0.28, "high_price": 1148.45, "last_price": 1147.85, "low_price": 1140.84, "month": "05", "start_price": 1142.84, "total_price": 105146945, "volume": 82494, "volume_price": 808070, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.87, "per": 15.69}, {"date": "20160513", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.05, "fluc_ratio": -0.18, "high_price": 1148.3, "last_price": 1145.8, "low_price": 1143.22, "month": "05", "start_price": 1147.89, "total_price": 104954674, "volume": 70552, "volume_price": 865565, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.86, "per": 15.66}, {"date": "20160516", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.39, "fluc_ratio": -0.21, "high_price": 1147.39, "last_price": 1143.41, "low_price": 1142.5, "month": "05", "start_price": 1146.99, "total_price": 104626883, "volume": 69677, "volume_price": 751388, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.86, "per": 15.63}, {"date": "20160517", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.14, "fluc_ratio": -0.89, "high_price": 1146.42, "last_price": 1133.27, "low_price": 1129.36, "month": "05", "start_price": 1145.44, "total_price": 103702077, "volume": 82637, "volume_price": 859296, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.84, "per": 15.49}, {"date": "20160518", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -20.12, "fluc_ratio": -1.78, "high_price": 1129.78, "last_price": 1113.15, "low_price": 1112.48, "month": "05", "start_price": 1129.78, "total_price": 101868704, "volume": 83504, "volume_price": 855043, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.81, "per": 15.22}, {"date": "20160519", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.19, "fluc_ratio": -0.83, "high_price": 1117.41, "last_price": 1103.96, "low_price": 1102.26, "month": "05", "start_price": 1114.13, "total_price": 101029876, "volume": 104220, "volume_price": 1317343, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.8, "per": 15.09}, {"date": "20160520", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.23, "fluc_ratio": 0.84, "high_price": 1114.84, "last_price": 1113.19, "low_price": 1101.86, "month": "05", "start_price": 1102.38, "total_price": 101877788, "volume": 94945, "volume_price": 880670, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.81, "per": 15.22}, {"date": "20160523", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.91, "fluc_ratio": 0.62, "high_price": 1122.11, "last_price": 1120.1, "low_price": 1116.31, "month": "05", "start_price": 1119.91, "total_price": 102517732, "volume": 81863, "volume_price": 790505, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.82, "per": 15.32}, {"date": "20160524", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.33, "fluc_ratio": -0.57, "high_price": 1121.06, "last_price": 1113.77, "low_price": 1113.74, "month": "05", "start_price": 1120.55, "total_price": 101940147, "volume": 104641, "volume_price": 883181, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.81, "per": 15.23}, {"date": "20160525", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.86, "fluc_ratio": 1.06, "high_price": 1128.2, "last_price": 1125.63, "low_price": 1119.08, "month": "05", "start_price": 1123.71, "total_price": 103056211, "volume": 106022, "volume_price": 1105359, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.83, "per": 15.39}, {"date": "20160526", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.3, "fluc_ratio": -0.65, "high_price": 1130.43, "last_price": 1118.33, "low_price": 1117.26, "month": "05", "start_price": 1128.97, "total_price": 102394994, "volume": 99381, "volume_price": 887338, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.82, "per": 15.29}, {"date": "20160527", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.5, "fluc_ratio": 0.49, "high_price": 1125.83, "last_price": 1123.83, "low_price": 1117.98, "month": "05", "start_price": 1122.06, "total_price": 102896738, "volume": 78663, "volume_price": 784939, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.83, "per": 15.37}, {"date": "20160530", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.79, "fluc_ratio": 0.25, "high_price": 1130.27, "last_price": 1126.62, "low_price": 1123.03, "month": "05", "start_price": 1129.12, "total_price": 103150014, "volume": 105119, "volume_price": 829582, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.83, "per": 15.41}, {"date": "20160531", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.24, "fluc_ratio": 0.91, "high_price": 1136.86, "last_price": 1136.86, "low_price": 1125.64, "month": "05", "start_price": 1128.53, "total_price": 104090801, "volume": 69176, "volume_price": 763346, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.85, "per": 15.55}, {"date": "20160601", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.18, "fluc_ratio": -0.19, "high_price": 1138.47, "last_price": 1134.68, "low_price": 1134.59, "month": "06", "start_price": 1137.49, "total_price": 104001388, "volume": 68584, "volume_price": 778065, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.85, "per": 15.52}, {"date": "20160602", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.54, "fluc_ratio": -0.22, "high_price": 1138.06, "last_price": 1132.14, "low_price": 1132.09, "month": "06", "start_price": 1137.83, "total_price": 103771313, "volume": 98101, "volume_price": 845954, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.84, "per": 15.48}, {"date": "20160603", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.25, "fluc_ratio": 0.02, "high_price": 1135.76, "last_price": 1132.39, "low_price": 1127.97, "month": "06", "start_price": 1135.55, "total_price": 103233609, "volume": 78138, "volume_price": 791079, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.84, "per": 15.49}, {"date": "20160607", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.25, "fluc_ratio": 0.29, "high_price": 1138.55, "last_price": 1135.64, "low_price": 1133.88, "month": "06", "start_price": 1134.84, "total_price": 103527841, "volume": 81240, "volume_price": 750847, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.84, "per": 15.48}, {"date": "20160608", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.46, "fluc_ratio": -0.39, "high_price": 1137.14, "last_price": 1131.18, "low_price": 1129.9, "month": "06", "start_price": 1136.84, "total_price": 103141699, "volume": 83166, "volume_price": 859755, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.83, "per": 15.42}, {"date": "20160609", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.27, "fluc_ratio": 0.47, "high_price": 1137.83, "last_price": 1136.45, "low_price": 1122.01, "month": "06", "start_price": 1135.27, "total_price": 103623647, "volume": 97949, "volume_price": 1159078, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.84, "per": 15.49}, {"date": "20160610", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.01, "fluc_ratio": -0.26, "high_price": 1135.29, "last_price": 1133.44, "low_price": 1129.83, "month": "06", "start_price": 1135.29, "total_price": 103066590, "volume": 72564, "volume_price": 748213, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.84, "per": 15.45}, {"date": "20160613", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.61, "fluc_ratio": -1.73, "high_price": 1126.63, "last_price": 1113.83, "low_price": 1113.83, "month": "06", "start_price": 1126.44, "total_price": 101286347, "volume": 59183, "volume_price": 636269, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.8, "per": 15.18}, {"date": "20160614", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.88, "fluc_ratio": -0.08, "high_price": 1116.55, "last_price": 1112.95, "low_price": 1104.71, "month": "06", "start_price": 1109.63, "total_price": 101204898, "volume": 81768, "volume_price": 748880, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.8, "per": 15.17}, {"date": "20160615", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.39, "fluc_ratio": 0.04, "high_price": 1117.44, "last_price": 1113.34, "low_price": 1106.98, "month": "06", "start_price": 1113.8, "total_price": 101257213, "volume": 80975, "volume_price": 881025, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.8, "per": 15.18}, {"date": "20160616", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.56, "fluc_ratio": -1.58, "high_price": 1118.33, "last_price": 1095.78, "low_price": 1093.19, "month": "06", "start_price": 1117.12, "total_price": 99658420, "volume": 119360, "volume_price": 1169940, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.78, "per": 14.94}, {"date": "20160617", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.83, "fluc_ratio": -0.44, "high_price": 1105.56, "last_price": 1090.95, "low_price": 1087.25, "month": "06", "start_price": 1102.65, "total_price": 99230651, "volume": 112554, "volume_price": 789996, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.77, "per": 14.87}, {"date": "20160620", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.57, "fluc_ratio": 1.43, "high_price": 1106.72, "last_price": 1106.52, "low_price": 1097.31, "month": "06", "start_price": 1097.4, "total_price": 100658817, "volume": 160925, "volume_price": 778135, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.79, "per": 15.08}, {"date": "20160621", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.19, "fluc_ratio": -0.11, "high_price": 1110.2, "last_price": 1105.33, "low_price": 1099.49, "month": "06", "start_price": 1109.36, "total_price": 100551182, "volume": 184665, "volume_price": 926967, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.79, "per": 15.07}, {"date": "20160622", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.46, "fluc_ratio": 0.22, "high_price": 1111.5, "last_price": 1107.79, "low_price": 1105.22, "month": "06", "start_price": 1106.77, "total_price": 100759425, "volume": 211290, "volume_price": 1030380, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.79, "per": 15.1}, {"date": "20160623", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.7, "fluc_ratio": -0.97, "high_price": 1104.71, "last_price": 1097.09, "low_price": 1090.38, "month": "06", "start_price": 1104.19, "total_price": 99770240, "volume": 80545, "volume_price": 726458, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.78, "per": 14.96}, {"date": "20160624", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -44.95, "fluc_ratio": -4.1, "high_price": 1109.36, "last_price": 1052.14, "low_price": 1030.34, "month": "06", "start_price": 1108.79, "total_price": 95641378, "volume": 147908, "volume_price": 1506099, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.7, "per": 14.34}, {"date": "20160627", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.93, "fluc_ratio": 0.37, "high_price": 1058.87, "last_price": 1056.07, "low_price": 1024.83, "month": "06", "start_price": 1024.83, "total_price": 95975439, "volume": 77995, "volume_price": 799677, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.71, "per": 14.39}, {"date": "20160628", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.53, "fluc_ratio": 1.47, "high_price": 1073.31, "last_price": 1071.6, "low_price": 1046.96, "month": "06", "start_price": 1047.81, "total_price": 97397294, "volume": 154251, "volume_price": 915395, "year": "2016", "dividend_ratio": 0.9, "pbr": 1.74, "per": 14.6}, {"date": "20160629", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.54, "fluc_ratio": 1.54, "high_price": 1092.14, "last_price": 1088.14, "low_price": 1081.16, "month": "06", "start_price": 1083.13, "total_price": 98874644, "volume": 119988, "volume_price": 938050, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.76, "per": 14.8}, {"date": "20160630", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.25, "fluc_ratio": 0.85, "high_price": 1099.99, "last_price": 1097.39, "low_price": 1092.71, "month": "06", "start_price": 1097.07, "total_price": 99883715, "volume": 100614, "volume_price": 888740, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.78, "per": 14.93}, {"date": "20160701", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.81, "fluc_ratio": 1.26, "high_price": 1113.71, "last_price": 1111.2, "low_price": 1103.95, "month": "07", "start_price": 1103.95, "total_price": 101133805, "volume": 94012, "volume_price": 833508, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.8, "per": 15.12}, {"date": "20160704", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.23, "fluc_ratio": 0.38, "high_price": 1118.12, "last_price": 1115.43, "low_price": 1112.46, "month": "07", "start_price": 1117.11, "total_price": 101516323, "volume": 83529, "volume_price": 738191, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.81, "per": 15.17}, {"date": "20160705", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.72, "fluc_ratio": 0.69, "high_price": 1123.29, "last_price": 1123.15, "low_price": 1114.92, "month": "07", "start_price": 1119.21, "total_price": 102204360, "volume": 88569, "volume_price": 1017219, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.82, "per": 15.28}, {"date": "20160706", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.62, "fluc_ratio": -1.12, "high_price": 1122.63, "last_price": 1110.53, "low_price": 1103.85, "month": "07", "start_price": 1121.39, "total_price": 101053954, "volume": 112801, "volume_price": 924456, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.8, "per": 15.11}, {"date": "20160707", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.32, "fluc_ratio": 1.2, "high_price": 1125.19, "last_price": 1123.85, "low_price": 1116.86, "month": "07", "start_price": 1116.86, "total_price": 102305340, "volume": 82555, "volume_price": 855297, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.82, "per": 15.29}, {"date": "20160708", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.84, "fluc_ratio": -0.52, "high_price": 1127.52, "last_price": 1118.01, "low_price": 1112.58, "month": "07", "start_price": 1126.8, "total_price": 101777446, "volume": 86199, "volume_price": 765109, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.81, "per": 15.21}, {"date": "20160711", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.81, "fluc_ratio": 0.7, "high_price": 1125.82, "last_price": 1125.82, "low_price": 1118.9, "month": "07", "start_price": 1123.22, "total_price": 101531308, "volume": 82808, "volume_price": 760967, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.82, "per": 15.33}, {"date": "20160712", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.95, "fluc_ratio": 0.35, "high_price": 1131.53, "last_price": 1129.77, "low_price": 1125.23, "month": "07", "start_price": 1129.83, "total_price": 101901415, "volume": 91163, "volume_price": 844447, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.83, "per": 15.39}, {"date": "20160713", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.03, "fluc_ratio": 0.36, "high_price": 1137.54, "last_price": 1133.8, "low_price": 1132.54, "month": "07", "start_price": 1136.38, "total_price": 102263966, "volume": 114438, "volume_price": 877188, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.83, "per": 15.44}, {"date": "20160714", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.98, "fluc_ratio": 0.26, "high_price": 1137.19, "last_price": 1136.78, "low_price": 1128.92, "month": "07", "start_price": 1135.85, "total_price": 102881072, "volume": 109081, "volume_price": 947972, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.84, "per": 15.48}, {"date": "20160715", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.8, "fluc_ratio": -0.33, "high_price": 1141.77, "last_price": 1132.98, "low_price": 1131.79, "month": "07", "start_price": 1141.45, "total_price": 99133248, "volume": 91052, "volume_price": 842608, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.81, "per": 15.2}, {"date": "20160718", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.08, "fluc_ratio": -0.1, "high_price": 1135.84, "last_price": 1131.9, "low_price": 1129.06, "month": "07", "start_price": 1135.31, "total_price": 99377754, "volume": 78576, "volume_price": 715553, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.81, "per": 15.18}, {"date": "20160719", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.6, "fluc_ratio": 0.32, "high_price": 1137.07, "last_price": 1135.5, "low_price": 1132.47, "month": "07", "start_price": 1135.69, "total_price": 99696346, "volume": 116623, "volume_price": 941396, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.81, "per": 15.23}, {"date": "20160720", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.77, "fluc_ratio": 0.33, "high_price": 1140.12, "last_price": 1139.27, "low_price": 1135.39, "month": "07", "start_price": 1136.97, "total_price": 100028693, "volume": 76480, "volume_price": 783028, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.82, "per": 15.28}, {"date": "20160721", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.5, "fluc_ratio": 1.01, "high_price": 1151.38, "last_price": 1150.77, "low_price": 1144.7, "month": "07", "start_price": 1145.57, "total_price": 101044836, "volume": 93601, "volume_price": 1191646, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.84, "per": 15.43}, {"date": "20160722", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.21, "fluc_ratio": -0.11, "high_price": 1152.81, "last_price": 1149.56, "low_price": 1147.68, "month": "07", "start_price": 1152.33, "total_price": 100936624, "volume": 80203, "volume_price": 876334, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.83, "per": 15.42}, {"date": "20160725", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.18, "fluc_ratio": -0.36, "high_price": 1154.34, "last_price": 1145.38, "low_price": 1144.48, "month": "07", "start_price": 1154.34, "total_price": 100569834, "volume": 91487, "volume_price": 876490, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.83, "per": 15.36}, {"date": "20160726", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.58, "fluc_ratio": 0.05, "high_price": 1147.26, "last_price": 1145.96, "low_price": 1141.92, "month": "07", "start_price": 1145.26, "total_price": 100677566, "volume": 71730, "volume_price": 778835, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.83, "per": 15.37}, {"date": "20160727", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.9, "fluc_ratio": -0.6, "high_price": 1149.33, "last_price": 1139.06, "low_price": 1138.42, "month": "07", "start_price": 1148, "total_price": 100068005, "volume": 73686, "volume_price": 756444, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.82, "per": 15.28}, {"date": "20160728", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.15, "fluc_ratio": 0.36, "high_price": 1146.19, "last_price": 1143.21, "low_price": 1138.31, "month": "07", "start_price": 1141.69, "total_price": 100432758, "volume": 58866, "volume_price": 639423, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.83, "per": 15.33}, {"date": "20160729", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.38, "fluc_ratio": 0.38, "high_price": 1148.63, "last_price": 1147.59, "low_price": 1144.71, "month": "07", "start_price": 1145.69, "total_price": 100818935, "volume": 61533, "volume_price": 749333, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.83, "per": 15.39}, {"date": "20160801", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.95, "fluc_ratio": -0.26, "high_price": 1151.81, "last_price": 1144.64, "low_price": 1144.29, "month": "08", "start_price": 1151.53, "total_price": 100560931, "volume": 77724, "volume_price": 905666, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.83, "per": 15.35}, {"date": "20160802", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.63, "fluc_ratio": -0.4, "high_price": 1146.29, "last_price": 1140.01, "low_price": 1138.61, "month": "08", "start_price": 1145.43, "total_price": 100176690, "volume": 81109, "volume_price": 954734, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.82, "per": 15.29}, {"date": "20160803", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.16, "fluc_ratio": 0.01, "high_price": 1142.45, "last_price": 1140.17, "low_price": 1133.06, "month": "08", "start_price": 1138.88, "total_price": 100191528, "volume": 88701, "volume_price": 997698, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.82, "per": 15.29}, {"date": "20160804", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.72, "fluc_ratio": 0.33, "high_price": 1148.82, "last_price": 1143.89, "low_price": 1141.98, "month": "08", "start_price": 1144.52, "total_price": 100517928, "volume": 81037, "volume_price": 943927, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.83, "per": 15.34}, {"date": "20160805", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.19, "fluc_ratio": -0.54, "high_price": 1147.69, "last_price": 1137.7, "low_price": 1134.48, "month": "08", "start_price": 1147.27, "total_price": 99972069, "volume": 88589, "volume_price": 1138601, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.82, "per": 15.26}, {"date": "20160808", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.13, "fluc_ratio": 0.28, "high_price": 1142.99, "last_price": 1140.83, "low_price": 1135.65, "month": "08", "start_price": 1142.83, "total_price": 100247497, "volume": 79856, "volume_price": 951469, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.82, "per": 15.3}, {"date": "20160809", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.56, "fluc_ratio": 0.84, "high_price": 1154.09, "last_price": 1150.39, "low_price": 1143.29, "month": "08", "start_price": 1144.56, "total_price": 101087968, "volume": 87058, "volume_price": 1086170, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.84, "per": 15.43}, {"date": "20160810", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.24, "fluc_ratio": 1.06, "high_price": 1164.54, "last_price": 1162.63, "low_price": 1154.13, "month": "08", "start_price": 1156.54, "total_price": 102479950, "volume": 97465, "volume_price": 1203155, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.85, "per": 15.56}, {"date": "20160811", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.68, "fluc_ratio": -0.66, "high_price": 1167.03, "last_price": 1154.95, "low_price": 1153.14, "month": "08", "start_price": 1166.04, "total_price": 101799002, "volume": 154092, "volume_price": 1054357, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.84, "per": 15.45}, {"date": "20160812", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.5, "fluc_ratio": 0.13, "high_price": 1157.94, "last_price": 1156.45, "low_price": 1152.11, "month": "08", "start_price": 1157.63, "total_price": 101924310, "volume": 102176, "volume_price": 988750, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.84, "per": 15.47}, {"date": "20160816", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.05, "fluc_ratio": -0.87, "high_price": 1157.97, "last_price": 1146.4, "low_price": 1146.4, "month": "08", "start_price": 1157.93, "total_price": 101040775, "volume": 115688, "volume_price": 1014878, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.83, "per": 15.34}, {"date": "20160817", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.12, "fluc_ratio": -0.36, "high_price": 1144.2, "last_price": 1142.28, "low_price": 1128.42, "month": "08", "start_price": 1143.55, "total_price": 100682154, "volume": 113323, "volume_price": 1128078, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.82, "per": 15.29}, {"date": "20160818", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.34, "fluc_ratio": 0.56, "high_price": 1152.41, "last_price": 1148.62, "low_price": 1144.47, "month": "08", "start_price": 1150.22, "total_price": 101302661, "volume": 136074, "volume_price": 1424917, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.83, "per": 15.15}, {"date": "20160819", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.71, "fluc_ratio": -0.32, "high_price": 1152.31, "last_price": 1144.91, "low_price": 1144.42, "month": "08", "start_price": 1151, "total_price": 101017671, "volume": 82097, "volume_price": 965790, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.83, "per": 15.1}, {"date": "20160822", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.99, "fluc_ratio": -1.4, "high_price": 1147.8, "last_price": 1128.92, "low_price": 1128.58, "month": "08", "start_price": 1147.68, "total_price": 99609889, "volume": 79596, "volume_price": 924929, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.8, "per": 14.89}, {"date": "20160823", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.58, "fluc_ratio": -0.23, "high_price": 1134.49, "last_price": 1126.34, "low_price": 1125.55, "month": "08", "start_price": 1128.82, "total_price": 99383702, "volume": 81208, "volume_price": 808666, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.8, "per": 14.86}, {"date": "20160824", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.14, "fluc_ratio": 0.19, "high_price": 1131.68, "last_price": 1128.48, "low_price": 1126.12, "month": "08", "start_price": 1130.91, "total_price": 99654000, "volume": 68353, "volume_price": 699748, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.8, "per": 14.88}, {"date": "20160825", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.19, "fluc_ratio": -0.55, "high_price": 1132.79, "last_price": 1122.29, "low_price": 1121.93, "month": "08", "start_price": 1132.14, "total_price": 99107270, "volume": 71045, "volume_price": 744380, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.79, "per": 14.8}, {"date": "20160826", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.29, "fluc_ratio": -0.47, "high_price": 1123.66, "last_price": 1117, "low_price": 1113.83, "month": "08", "start_price": 1123.45, "total_price": 98640697, "volume": 84835, "volume_price": 695320, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.78, "per": 14.73}, {"date": "20160829", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -25.1, "fluc_ratio": -2.25, "high_price": 1114.84, "last_price": 1091.9, "low_price": 1091.84, "month": "08", "start_price": 1114.84, "total_price": 96623017, "volume": 84868, "volume_price": 981267, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.74, "per": 14.4}, {"date": "20160830", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.94, "fluc_ratio": 0.36, "high_price": 1104.26, "last_price": 1095.84, "low_price": 1093.02, "month": "08", "start_price": 1098.48, "total_price": 96972404, "volume": 75328, "volume_price": 730717, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.75, "per": 14.45}, {"date": "20160831", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.38, "fluc_ratio": -0.31, "high_price": 1098.72, "last_price": 1092.46, "low_price": 1080.56, "month": "08", "start_price": 1097.77, "total_price": 96673194, "volume": 88003, "volume_price": 803908, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.74, "per": 14.41}, {"date": "20160901", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.12, "fluc_ratio": 1.2, "high_price": 1105.7, "last_price": 1105.58, "low_price": 1092.1, "month": "09", "start_price": 1093.6, "total_price": 97834129, "volume": 86448, "volume_price": 759471, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.76, "per": 14.58}, {"date": "20160902", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.57, "fluc_ratio": 0.68, "high_price": 1113.56, "last_price": 1113.15, "low_price": 1104.77, "month": "09", "start_price": 1108.21, "total_price": 98504340, "volume": 105132, "volume_price": 807912, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.78, "per": 14.68}, {"date": "20160905", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.02, "fluc_ratio": 0.09, "high_price": 1120.51, "last_price": 1114.17, "low_price": 1112.93, "month": "09", "start_price": 1118.24, "total_price": 98594354, "volume": 74294, "volume_price": 627820, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.78, "per": 14.69}, {"date": "20160906", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.21, "fluc_ratio": -0.02, "high_price": 1119.55, "last_price": 1113.96, "low_price": 1111.2, "month": "09", "start_price": 1117.12, "total_price": 98585920, "volume": 63143, "volume_price": 610438, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.78, "per": 14.69}, {"date": "20160907", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.91, "fluc_ratio": -1.25, "high_price": 1117.34, "last_price": 1100.05, "low_price": 1099.86, "month": "09", "start_price": 1115.76, "total_price": 97355810, "volume": 73646, "volume_price": 701390, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.75, "per": 14.51}, {"date": "20160908", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.18, "fluc_ratio": -0.83, "high_price": 1101.19, "last_price": 1090.87, "low_price": 1078.13, "month": "09", "start_price": 1101.19, "total_price": 96543690, "volume": 124398, "volume_price": 1176984, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.74, "per": 14.39}, {"date": "20160909", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.08, "fluc_ratio": -0.56, "high_price": 1088.7, "last_price": 1084.79, "low_price": 1075.41, "month": "09", "start_price": 1088.7, "total_price": 95876260, "volume": 72524, "volume_price": 739113, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.73, "per": 14.31}, {"date": "20160912", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -20.64, "fluc_ratio": -1.9, "high_price": 1076.01, "last_price": 1064.15, "low_price": 1064.15, "month": "09", "start_price": 1066.7, "total_price": 94054068, "volume": 75913, "volume_price": 740069, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.7, "per": 14.03}, {"date": "20160913", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.66, "fluc_ratio": 1.19, "high_price": 1077.45, "last_price": 1076.81, "low_price": 1070.92, "month": "09", "start_price": 1075.21, "total_price": 95191344, "volume": 72777, "volume_price": 712603, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.72, "per": 14.2}, {"date": "20160919", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.67, "fluc_ratio": 0.81, "high_price": 1085.77, "last_price": 1085.48, "low_price": 1077.63, "month": "09", "start_price": 1077.63, "total_price": 95964949, "volume": 74167, "volume_price": 669035, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.73, "per": 14.31}, {"date": "20160920", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.29, "fluc_ratio": 1.04, "high_price": 1097.34, "last_price": 1096.77, "low_price": 1085.63, "month": "09", "start_price": 1085.63, "total_price": 96967507, "volume": 65520, "volume_price": 670607, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.75, "per": 14.46}, {"date": "20160921", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.76, "fluc_ratio": 0.53, "high_price": 1103.39, "last_price": 1102.53, "low_price": 1097.54, "month": "09", "start_price": 1099.3, "total_price": 97480017, "volume": 88837, "volume_price": 762740, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.76, "per": 14.54}, {"date": "20160922", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.63, "fluc_ratio": 1.05, "high_price": 1115.14, "last_price": 1114.16, "low_price": 1108.67, "month": "09", "start_price": 1109.74, "total_price": 98507672, "volume": 104657, "volume_price": 958404, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.78, "per": 14.69}, {"date": "20160923", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.45, "fluc_ratio": 0.31, "high_price": 1118.41, "last_price": 1117.61, "low_price": 1112.77, "month": "09", "start_price": 1117.57, "total_price": 98815327, "volume": 72008, "volume_price": 723267, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.78, "per": 14.74}, {"date": "20160926", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.01, "fluc_ratio": -0.18, "high_price": 1121, "last_price": 1115.6, "low_price": 1115.34, "month": "09", "start_price": 1117.67, "total_price": 98637686, "volume": 67046, "volume_price": 718169, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.78, "per": 14.71}, {"date": "20160927", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.58, "fluc_ratio": 0.5, "high_price": 1121.37, "last_price": 1121.18, "low_price": 1109.36, "month": "09", "start_price": 1112.78, "total_price": 99132652, "volume": 67551, "volume_price": 702834, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.79, "per": 14.79}, {"date": "20160928", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.84, "fluc_ratio": -0.34, "high_price": 1123.9, "last_price": 1117.34, "low_price": 1117.34, "month": "09", "start_price": 1123.22, "total_price": 98794381, "volume": 81425, "volume_price": 751915, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.78, "per": 14.74}, {"date": "20160929", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.25, "fluc_ratio": 0.2, "high_price": 1121.75, "last_price": 1119.59, "low_price": 1117.45, "month": "09", "start_price": 1120.88, "total_price": 98980139, "volume": 72550, "volume_price": 661949, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.79, "per": 14.76}, {"date": "20160930", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.32, "fluc_ratio": -1.01, "high_price": 1119.1, "last_price": 1108.27, "low_price": 1106.5, "month": "09", "start_price": 1117.57, "total_price": 97987862, "volume": 64633, "volume_price": 755802, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.77, "per": 14.62}, {"date": "20161004", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.23, "fluc_ratio": 0.56, "high_price": 1117.99, "last_price": 1114.5, "low_price": 1111.97, "month": "10", "start_price": 1112.29, "total_price": 98539460, "volume": 53443, "volume_price": 604118, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.75, "per": 17.56}, {"date": "20161005", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.8, "fluc_ratio": 0.16, "high_price": 1117.72, "last_price": 1116.3, "low_price": 1113.77, "month": "10", "start_price": 1113.77, "total_price": 98693024, "volume": 71407, "volume_price": 686876, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.75, "per": 17.59}, {"date": "20161006", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.04, "fluc_ratio": -0.27, "high_price": 1119.83, "last_price": 1113.26, "low_price": 1111.95, "month": "10", "start_price": 1117.47, "total_price": 98424544, "volume": 57744, "volume_price": 593030, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.74, "per": 17.55}, {"date": "20161007", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.67, "fluc_ratio": -0.96, "high_price": 1116, "last_price": 1102.59, "low_price": 1101.4, "month": "10", "start_price": 1115.75, "total_price": 97482286, "volume": 58513, "volume_price": 577823, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.73, "per": 17.38}, {"date": "20161010", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.86, "fluc_ratio": -0.53, "high_price": 1102.84, "last_price": 1096.73, "low_price": 1095.86, "month": "10", "start_price": 1101.93, "total_price": 96964814, "volume": 63327, "volume_price": 559265, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.72, "per": 17.28}, {"date": "20161011", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.7, "fluc_ratio": -0.88, "high_price": 1099.65, "last_price": 1087.03, "low_price": 1085.79, "month": "10", "start_price": 1097.66, "total_price": 96102934, "volume": 64974, "volume_price": 636033, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.7, "per": 17.13}, {"date": "20161012", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.36, "fluc_ratio": -0.03, "high_price": 1088.75, "last_price": 1086.67, "low_price": 1082.39, "month": "10", "start_price": 1083.33, "total_price": 96207984, "volume": 44777, "volume_price": 491203, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.7, "per": 17.13}, {"date": "20161013", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.97, "fluc_ratio": -0.64, "high_price": 1090.72, "last_price": 1079.7, "low_price": 1079.39, "month": "10", "start_price": 1089.65, "total_price": 95590974, "volume": 58323, "volume_price": 583022, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.69, "per": 17.02}, {"date": "20161014", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.03, "fluc_ratio": 0.47, "high_price": 1084.74, "last_price": 1084.73, "low_price": 1079.89, "month": "10", "start_price": 1082.03, "total_price": 96036177, "volume": 50743, "volume_price": 545988, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.7, "per": 17.1}, {"date": "20161017", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.64, "fluc_ratio": -0.7, "high_price": 1086.52, "last_price": 1077.09, "low_price": 1076.08, "month": "10", "start_price": 1086.52, "total_price": 95360417, "volume": 45430, "volume_price": 520584, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.69, "per": 16.98}, {"date": "20161018", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.51, "fluc_ratio": 0.6, "high_price": 1086.77, "last_price": 1083.6, "low_price": 1078.05, "month": "10", "start_price": 1080.22, "total_price": 95936226, "volume": 47069, "volume_price": 554574, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.7, "per": 17.08}, {"date": "20161019", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.01, "fluc_ratio": 0.09, "high_price": 1091.35, "last_price": 1084.61, "low_price": 1082.43, "month": "10", "start_price": 1087.74, "total_price": 96026335, "volume": 47044, "volume_price": 539401, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.7, "per": 17.09}, {"date": "20161020", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.89, "fluc_ratio": -0.64, "high_price": 1086.8, "last_price": 1077.72, "low_price": 1076.67, "month": "10", "start_price": 1086.21, "total_price": 95416293, "volume": 57182, "volume_price": 568298, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.69, "per": 16.99}, {"date": "20161021", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.92, "fluc_ratio": -0.64, "high_price": 1080.55, "last_price": 1070.8, "low_price": 1069.94, "month": "10", "start_price": 1078.69, "total_price": 94803503, "volume": 44968, "volume_price": 514647, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.68, "per": 16.88}, {"date": "20161024", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.49, "fluc_ratio": -0.61, "high_price": 1075.73, "last_price": 1064.31, "low_price": 1062.67, "month": "10", "start_price": 1074.48, "total_price": 94228519, "volume": 50055, "volume_price": 503344, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.67, "per": 16.77}, {"date": "20161025", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.2, "fluc_ratio": -0.68, "high_price": 1066.04, "last_price": 1057.11, "low_price": 1049.72, "month": "10", "start_price": 1065.01, "total_price": 93590863, "volume": 53917, "volume_price": 658761, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.66, "per": 16.66}, {"date": "20161026", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.27, "fluc_ratio": -0.12, "high_price": 1058.15, "last_price": 1055.84, "low_price": 1043.54, "month": "10", "start_price": 1054.1, "total_price": 93479199, "volume": 66956, "volume_price": 703865, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.65, "per": 16.64}, {"date": "20161027", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.68, "fluc_ratio": 2.05, "high_price": 1077.78, "last_price": 1077.52, "low_price": 1057.33, "month": "10", "start_price": 1057.33, "total_price": 95402922, "volume": 56150, "volume_price": 644094, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.69, "per": 16.98}, {"date": "20161028", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.84, "fluc_ratio": -1.1, "high_price": 1077.68, "last_price": 1065.68, "low_price": 1065.38, "month": "10", "start_price": 1077.68, "total_price": 94349050, "volume": 79093, "volume_price": 608257, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.67, "per": 16.8}, {"date": "20161031", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.97, "fluc_ratio": -1.4, "high_price": 1063.21, "last_price": 1050.71, "low_price": 1048, "month": "10", "start_price": 1063.1, "total_price": 93024992, "volume": 98902, "volume_price": 783519, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.65, "per": 16.56}, {"date": "20161101", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.23, "fluc_ratio": 0.02, "high_price": 1058.07, "last_price": 1050.94, "low_price": 1045.39, "month": "11", "start_price": 1046.19, "total_price": 93045051, "volume": 54056, "volume_price": 566241, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.65, "per": 16.57}, {"date": "20161102", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -27.03, "fluc_ratio": -2.57, "high_price": 1047.57, "last_price": 1023.91, "low_price": 1023.82, "month": "11", "start_price": 1047.57, "total_price": 90653444, "volume": 71298, "volume_price": 725048, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.6, "per": 16.14}, {"date": "20161103", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.84, "fluc_ratio": 0.67, "high_price": 1033.56, "last_price": 1030.75, "low_price": 1018.15, "month": "11", "start_price": 1018.46, "total_price": 91352925, "volume": 65164, "volume_price": 585722, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.62, "per": 16.27}, {"date": "20161104", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.31, "fluc_ratio": -0.22, "high_price": 1032.37, "last_price": 1028.44, "low_price": 1022.68, "month": "11", "start_price": 1031.11, "total_price": 91144024, "volume": 45057, "volume_price": 518457, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.61, "per": 16.23}, {"date": "20161107", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.47, "fluc_ratio": 1.8, "high_price": 1046.91, "last_price": 1046.91, "low_price": 1034.77, "month": "11", "start_price": 1034.83, "total_price": 92786919, "volume": 63295, "volume_price": 563106, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.64, "per": 16.52}, {"date": "20161108", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.4, "fluc_ratio": 0.23, "high_price": 1053.17, "last_price": 1049.31, "low_price": 1043.66, "month": "11", "start_price": 1052.92, "total_price": 92999424, "volume": 56909, "volume_price": 524049, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.65, "per": 16.56}, {"date": "20161109", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -38.62, "fluc_ratio": -3.68, "high_price": 1053.35, "last_price": 1010.69, "low_price": 987.45, "month": "11", "start_price": 1052.78, "total_price": 89543785, "volume": 144901, "volume_price": 1463282, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.58, "per": 15.95}, {"date": "20161110", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 34.52, "fluc_ratio": 3.42, "high_price": 1045.21, "last_price": 1045.21, "low_price": 1034.11, "month": "11", "start_price": 1035.05, "total_price": 92608812, "volume": 79325, "volume_price": 907161, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.64, "per": 16.5}, {"date": "20161111", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.72, "fluc_ratio": -0.83, "high_price": 1043.07, "last_price": 1036.49, "low_price": 1035.78, "month": "11", "start_price": 1042.95, "total_price": 91747125, "volume": 62408, "volume_price": 665660, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.63, "per": 16.36}, {"date": "20161114", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.44, "fluc_ratio": -0.33, "high_price": 1037.69, "last_price": 1033.05, "low_price": 1032.73, "month": "11", "start_price": 1037.69, "total_price": 91440036, "volume": 86353, "volume_price": 739974, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.62, "per": 16.3}, {"date": "20161115", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.75, "fluc_ratio": -0.36, "high_price": 1037.12, "last_price": 1029.3, "low_price": 1028.54, "month": "11", "start_price": 1034.18, "total_price": 91103336, "volume": 84832, "volume_price": 787472, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.61, "per": 16.24}, {"date": "20161116", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.42, "fluc_ratio": 1.89, "high_price": 1048.72, "last_price": 1048.72, "low_price": 1035.24, "month": "11", "start_price": 1035.24, "total_price": 92824715, "volume": 69237, "volume_price": 698077, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.64, "per": 16.55}, {"date": "20161117", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.41, "fluc_ratio": 0.04, "high_price": 1051.06, "last_price": 1049.13, "low_price": 1042.32, "month": "11", "start_price": 1050.82, "total_price": 92858140, "volume": 81572, "volume_price": 614224, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.65, "per": 16.56}, {"date": "20161118", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.91, "fluc_ratio": -1.04, "high_price": 1050.68, "last_price": 1038.22, "low_price": 1037.55, "month": "11", "start_price": 1050.68, "total_price": 91888832, "volume": 59090, "volume_price": 547921, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.63, "per": 16.39}, {"date": "20161121", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.25, "fluc_ratio": -1.47, "high_price": 1035.44, "last_price": 1022.97, "low_price": 1022.66, "month": "11", "start_price": 1035.28, "total_price": 90540345, "volume": 53653, "volume_price": 531365, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.6, "per": 16.15}, {"date": "20161122", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.8, "fluc_ratio": 0.57, "high_price": 1032.33, "last_price": 1028.77, "low_price": 1022.61, "month": "11", "start_price": 1027.77, "total_price": 91053667, "volume": 47631, "volume_price": 496894, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.61, "per": 16.24}, {"date": "20161123", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.63, "fluc_ratio": -0.84, "high_price": 1031.52, "last_price": 1020.14, "low_price": 1019.26, "month": "11", "start_price": 1031.41, "total_price": 90284185, "volume": 72316, "volume_price": 610274, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.6, "per": 16.1}, {"date": "20161124", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.53, "fluc_ratio": -1.03, "high_price": 1023.82, "last_price": 1009.61, "low_price": 1004.51, "month": "11", "start_price": 1019.87, "total_price": 89357883, "volume": 79078, "volume_price": 744533, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.58, "per": 15.94}, {"date": "20161125", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.47, "fluc_ratio": 0.74, "high_price": 1017.08, "last_price": 1017.08, "low_price": 1006.73, "month": "11", "start_price": 1009.37, "total_price": 90026067, "volume": 48904, "volume_price": 423445, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.6, "per": 16.05}, {"date": "20161128", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10, "fluc_ratio": -0.98, "high_price": 1020.07, "last_price": 1007.08, "low_price": 1007.08, "month": "11", "start_price": 1019.53, "total_price": 89144396, "volume": 54507, "volume_price": 533273, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.58, "per": 15.9}, {"date": "20161129", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.96, "fluc_ratio": 0.59, "high_price": 1013.44, "last_price": 1013.04, "low_price": 1004.92, "month": "11", "start_price": 1006.34, "total_price": 89672303, "volume": 66104, "volume_price": 569033, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.59, "per": 15.99}, {"date": "20161130", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.67, "fluc_ratio": -0.26, "high_price": 1014.95, "last_price": 1010.37, "low_price": 1008.87, "month": "11", "start_price": 1014.71, "total_price": 89438376, "volume": 61873, "volume_price": 558658, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.58, "per": 15.95}, {"date": "20161201", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.78, "fluc_ratio": -0.47, "high_price": 1011.75, "last_price": 1005.59, "low_price": 1003.58, "month": "12", "start_price": 1010.81, "total_price": 89005878, "volume": 66294, "volume_price": 535721, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.54, "per": 18.06}, {"date": "20161202", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13, "fluc_ratio": -1.29, "high_price": 1004.55, "last_price": 992.59, "low_price": 992.59, "month": "12", "start_price": 1004.55, "total_price": 87855647, "volume": 63253, "volume_price": 506850, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.52, "per": 17.83}, {"date": "20161205", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12, "fluc_ratio": -1.21, "high_price": 992.05, "last_price": 980.59, "low_price": 980.59, "month": "12", "start_price": 989.7, "total_price": 86791273, "volume": 70893, "volume_price": 612210, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.5, "per": 17.61}, {"date": "20161206", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.01, "fluc_ratio": 0.82, "high_price": 991.81, "last_price": 988.6, "low_price": 985, "month": "12", "start_price": 985, "total_price": 87590991, "volume": 44805, "volume_price": 460775, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.51, "per": 17.76}, {"date": "20161207", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.98, "fluc_ratio": -0.1, "high_price": 993.99, "last_price": 987.62, "low_price": 979.78, "month": "12", "start_price": 992.82, "total_price": 87514691, "volume": 61341, "volume_price": 601194, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.51, "per": 17.74}, {"date": "20161208", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.05, "fluc_ratio": 0.82, "high_price": 1001.46, "last_price": 995.67, "low_price": 993.31, "month": "12", "start_price": 993.45, "total_price": 88235314, "volume": 63844, "volume_price": 652868, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.52, "per": 17.89}, {"date": "20161209", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.01, "fluc_ratio": 1.91, "high_price": 1014.8, "last_price": 1014.68, "low_price": 996.88, "month": "12", "start_price": 998.33, "total_price": 89955310, "volume": 55863, "volume_price": 578152, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.55, "per": 18.23}, {"date": "20161212", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.17, "fluc_ratio": 1.1, "high_price": 1026.33, "last_price": 1025.85, "low_price": 1019.07, "month": "12", "start_price": 1021.8, "total_price": 90943315, "volume": 82671, "volume_price": 712614, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.57, "per": 18.43}, {"date": "20161213", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.9, "fluc_ratio": 1.26, "high_price": 1039.02, "last_price": 1038.75, "low_price": 1023.53, "month": "12", "start_price": 1026.92, "total_price": 92088077, "volume": 89080, "volume_price": 816369, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.59, "per": 18.66}, {"date": "20161214", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.77, "fluc_ratio": 0.36, "high_price": 1047.9, "last_price": 1042.52, "low_price": 1039.99, "month": "12", "start_price": 1045.56, "total_price": 92319457, "volume": 94325, "volume_price": 743140, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.59, "per": 18.73}, {"date": "20161215", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.38, "fluc_ratio": 1.19, "high_price": 1054.9, "last_price": 1054.9, "low_price": 1039.14, "month": "12", "start_price": 1039.64, "total_price": 93417733, "volume": 109193, "volume_price": 749014, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.61, "per": 18.96}, {"date": "20161216", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.04, "fluc_ratio": 0.19, "high_price": 1058.62, "last_price": 1056.94, "low_price": 1050.33, "month": "12", "start_price": 1057.68, "total_price": 93639577, "volume": 73543, "volume_price": 699226, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.61, "per": 19.04}, {"date": "20161219", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.52, "fluc_ratio": 0.05, "high_price": 1061.52, "last_price": 1057.46, "low_price": 1054.06, "month": "12", "start_price": 1061.52, "total_price": 93687125, "volume": 74098, "volume_price": 678723, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.61, "per": 19.05}, {"date": "20161220", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.21, "fluc_ratio": -0.87, "high_price": 1061.11, "last_price": 1048.25, "low_price": 1048.25, "month": "12", "start_price": 1060.09, "total_price": 92877727, "volume": 65319, "volume_price": 632722, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.6, "per": 18.89}, {"date": "20161221", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.02, "fluc_ratio": 0, "high_price": 1054.02, "last_price": 1048.27, "low_price": 1046.51, "month": "12", "start_price": 1052.22, "total_price": 92877575, "volume": 86144, "volume_price": 748470, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.6, "per": 18.89}, {"date": "20161222", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.54, "fluc_ratio": -0.24, "high_price": 1052.12, "last_price": 1045.73, "low_price": 1045.46, "month": "12", "start_price": 1049.68, "total_price": 92674550, "volume": 212710, "volume_price": 828583, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.6, "per": 18.84}, {"date": "20161223", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.46, "fluc_ratio": 0.81, "high_price": 1054.79, "last_price": 1054.19, "low_price": 1045.71, "month": "12", "start_price": 1047.8, "total_price": 93454124, "volume": 77556, "volume_price": 633355, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.61, "per": 19}, {"date": "20161226", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.51, "fluc_ratio": -0.33, "high_price": 1058.26, "last_price": 1050.68, "low_price": 1050.68, "month": "12", "start_price": 1058.26, "total_price": 93152930, "volume": 81070, "volume_price": 688112, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.6, "per": 18.93}, {"date": "20161227", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.65, "fluc_ratio": 0.54, "high_price": 1057.53, "last_price": 1056.33, "low_price": 1052.61, "month": "12", "start_price": 1052.61, "total_price": 93656220, "volume": 85153, "volume_price": 800536, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.61, "per": 19.04}, {"date": "20161228", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.57, "fluc_ratio": 1.28, "high_price": 1069.9, "last_price": 1069.9, "low_price": 1062.46, "month": "12", "start_price": 1064.67, "total_price": 94131504, "volume": 82185, "volume_price": 827906, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.63, "per": 19.28}, {"date": "20161229", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.86, "fluc_ratio": 0.55, "high_price": 1075.95, "last_price": 1075.76, "low_price": 1063.55, "month": "12", "start_price": 1067.53, "total_price": 94646004, "volume": 63038, "volume_price": 547689, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.64, "per": 19.39}, {"date": "20170102", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.37, "fluc_ratio": -0.13, "high_price": 1078.35, "last_price": 1074.39, "low_price": 1071.19, "month": "01", "start_price": 1078.16, "total_price": 94525585, "volume": 58773, "volume_price": 558567, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.64, "per": 19.36}, {"date": "20170103", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.09, "fluc_ratio": 0.57, "high_price": 1080.48, "last_price": 1080.48, "low_price": 1075.7, "month": "01", "start_price": 1076.34, "total_price": 95071136, "volume": 75448, "volume_price": 720679, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.65, "per": 19.47}, {"date": "20170104", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.74, "fluc_ratio": 0.16, "high_price": 1084, "last_price": 1082.22, "low_price": 1078.82, "month": "01", "start_price": 1083.58, "total_price": 95234803, "volume": 83236, "volume_price": 794910, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.65, "per": 19.5}, {"date": "20170105", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.7, "fluc_ratio": 0.43, "high_price": 1087.65, "last_price": 1086.92, "low_price": 1083.84, "month": "01", "start_price": 1085.67, "total_price": 95649209, "volume": 72691, "volume_price": 735031, "year": "2017", "dividend_ratio": 0.79, "pbr": 1.66, "per": 19.59}, {"date": "20170106", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.48, "fluc_ratio": 0.14, "high_price": 1089.43, "last_price": 1088.4, "low_price": 1085.97, "month": "01", "start_price": 1088.97, "total_price": 95935188, "volume": 93691, "volume_price": 686373, "year": "2017", "dividend_ratio": 0.79, "pbr": 1.66, "per": 19.62}, {"date": "20170109", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.14, "fluc_ratio": -0.29, "high_price": 1092.19, "last_price": 1085.26, "low_price": 1085.26, "month": "01", "start_price": 1092.19, "total_price": 95666041, "volume": 72171, "volume_price": 656830, "year": "2017", "dividend_ratio": 0.79, "pbr": 1.66, "per": 19.56}, {"date": "20170110", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.98, "fluc_ratio": -0.92, "high_price": 1086.85, "last_price": 1075.28, "low_price": 1074.4, "month": "01", "start_price": 1085.84, "total_price": 94779798, "volume": 91229, "volume_price": 713734, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.64, "per": 19.38}, {"date": "20170111", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.46, "fluc_ratio": 0.32, "high_price": 1080.42, "last_price": 1078.74, "low_price": 1076.55, "month": "01", "start_price": 1077.59, "total_price": 95087785, "volume": 117687, "volume_price": 635092, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.65, "per": 19.45}, {"date": "20170112", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.93, "fluc_ratio": -0.46, "high_price": 1081.21, "last_price": 1073.81, "low_price": 1072.85, "month": "01", "start_price": 1081.21, "total_price": 94657400, "volume": 68912, "volume_price": 624343, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.64, "per": 19.36}, {"date": "20170113", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.8, "fluc_ratio": 0.26, "high_price": 1082.25, "last_price": 1076.61, "low_price": 1073.48, "month": "01", "start_price": 1074.9, "total_price": 94906603, "volume": 80234, "volume_price": 708712, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.65, "per": 19.41}, {"date": "20170116", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.57, "fluc_ratio": -0.89, "high_price": 1080.22, "last_price": 1067.04, "low_price": 1066.22, "month": "01", "start_price": 1079.94, "total_price": 94060918, "volume": 62597, "volume_price": 570063, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.63, "per": 19.24}, {"date": "20170117", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.38, "fluc_ratio": -0.69, "high_price": 1070.33, "last_price": 1059.66, "low_price": 1059.04, "month": "01", "start_price": 1067.34, "total_price": 93412552, "volume": 55889, "volume_price": 538142, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.62, "per": 19.1}, {"date": "20170118", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.49, "fluc_ratio": 0.71, "high_price": 1067.15, "last_price": 1067.15, "low_price": 1057.55, "month": "01", "start_price": 1062.17, "total_price": 94076460, "volume": 54980, "volume_price": 574769, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.63, "per": 19.24}, {"date": "20170119", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.74, "fluc_ratio": 0.26, "high_price": 1074.45, "last_price": 1069.89, "low_price": 1068.67, "month": "01", "start_price": 1072.73, "total_price": 94325010, "volume": 53995, "volume_price": 641011, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.63, "per": 19.29}, {"date": "20170120", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.17, "fluc_ratio": -0.58, "high_price": 1071.12, "last_price": 1063.72, "low_price": 1063.66, "month": "01", "start_price": 1070.38, "total_price": 93796591, "volume": 120438, "volume_price": 572406, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.63, "per": 19.18}, {"date": "20170123", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.45, "fluc_ratio": -0.42, "high_price": 1067.18, "last_price": 1059.27, "low_price": 1059.12, "month": "01", "start_price": 1064.9, "total_price": 93402565, "volume": 57463, "volume_price": 561953, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.62, "per": 19.1}, {"date": "20170124", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.07, "fluc_ratio": -0.29, "high_price": 1060.52, "last_price": 1056.2, "low_price": 1055.29, "month": "01", "start_price": 1060.49, "total_price": 93199381, "volume": 113073, "volume_price": 595301, "year": "2017", "dividend_ratio": 0.82, "pbr": 1.62, "per": 19.06}, {"date": "20170125", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.12, "fluc_ratio": -0.2, "high_price": 1061.54, "last_price": 1054.08, "low_price": 1051.99, "month": "01", "start_price": 1060.15, "total_price": 93008080, "volume": 108613, "volume_price": 721960, "year": "2017", "dividend_ratio": 0.82, "pbr": 1.61, "per": 19.02}, {"date": "20170126", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.07, "fluc_ratio": 1.24, "high_price": 1067.15, "last_price": 1067.15, "low_price": 1053.68, "month": "01", "start_price": 1057.75, "total_price": 94173585, "volume": 62669, "volume_price": 581089, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.63, "per": 19.25}, {"date": "20170131", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.11, "fluc_ratio": -0.1, "high_price": 1070.03, "last_price": 1066.04, "low_price": 1064.66, "month": "01", "start_price": 1066.57, "total_price": 94074129, "volume": 70469, "volume_price": 482552, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.63, "per": 19.24}, {"date": "20170201", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.11, "fluc_ratio": 0.95, "high_price": 1076.15, "last_price": 1076.15, "low_price": 1068.55, "month": "02", "start_price": 1068.65, "total_price": 94972641, "volume": 56913, "volume_price": 529110, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.65, "per": 19.42}, {"date": "20170202", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.7, "fluc_ratio": -1.09, "high_price": 1077.67, "last_price": 1064.45, "low_price": 1064.45, "month": "02", "start_price": 1077.1, "total_price": 93928852, "volume": 75589, "volume_price": 695493, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.63, "per": 19.21}, {"date": "20170203", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.01, "fluc_ratio": 0.09, "high_price": 1070.2, "last_price": 1065.46, "low_price": 1059.32, "month": "02", "start_price": 1067.07, "total_price": 94001901, "volume": 81042, "volume_price": 680431, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.63, "per": 19.24}, {"date": "20170206", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.54, "fluc_ratio": 0.05, "high_price": 1068.66, "last_price": 1066, "low_price": 1062.03, "month": "02", "start_price": 1068.11, "total_price": 94052637, "volume": 71049, "volume_price": 609204, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.63, "per": 19.25}, {"date": "20170207", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.43, "fluc_ratio": -0.6, "high_price": 1067.49, "last_price": 1059.57, "low_price": 1057.36, "month": "02", "start_price": 1066.3, "total_price": 93486024, "volume": 84606, "volume_price": 809475, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.62, "per": 19.13}, {"date": "20170208", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.69, "fluc_ratio": 0.44, "high_price": 1064.26, "last_price": 1064.26, "low_price": 1055.08, "month": "02", "start_price": 1061.13, "total_price": 93902155, "volume": 58381, "volume_price": 677067, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.63, "per": 19.22}, {"date": "20170209", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.36, "fluc_ratio": 0.5, "high_price": 1069.87, "last_price": 1069.62, "low_price": 1061.57, "month": "02", "start_price": 1066.27, "total_price": 94384082, "volume": 53243, "volume_price": 747414, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.64, "per": 19.31}, {"date": "20170210", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.82, "fluc_ratio": 0.17, "high_price": 1074.52, "last_price": 1071.44, "low_price": 1069.82, "month": "02", "start_price": 1070.84, "total_price": 94537000, "volume": 64544, "volume_price": 727841, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.64, "per": 19.35}, {"date": "20170213", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.84, "fluc_ratio": 0.17, "high_price": 1074.01, "last_price": 1073.28, "low_price": 1069.62, "month": "02", "start_price": 1074.01, "total_price": 94702832, "volume": 67958, "volume_price": 597399, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.64, "per": 19.38}, {"date": "20170214", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.66, "fluc_ratio": -0.06, "high_price": 1075.32, "last_price": 1072.62, "low_price": 1069.1, "month": "02", "start_price": 1075.14, "total_price": 94650403, "volume": 74147, "volume_price": 686721, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.64, "per": 19.37}, {"date": "20170215", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.07, "fluc_ratio": 0.66, "high_price": 1079.97, "last_price": 1079.69, "low_price": 1072.79, "month": "02", "start_price": 1074.07, "total_price": 95273185, "volume": 114471, "volume_price": 728967, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.65, "per": 19.5}, {"date": "20170216", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.67, "fluc_ratio": 0.06, "high_price": 1082.65, "last_price": 1080.36, "low_price": 1075.84, "month": "02", "start_price": 1082.56, "total_price": 95331474, "volume": 88582, "volume_price": 747048, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.65, "per": 19.51}, {"date": "20170217", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.64, "fluc_ratio": 0.52, "high_price": 1087.23, "last_price": 1086, "low_price": 1077.75, "month": "02", "start_price": 1078.21, "total_price": 95837428, "volume": 89065, "volume_price": 784643, "year": "2017", "dividend_ratio": 0.79, "pbr": 1.66, "per": 19.61}, {"date": "20170220", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.25, "fluc_ratio": 0.39, "high_price": 1091.69, "last_price": 1090.25, "low_price": 1086.47, "month": "02", "start_price": 1088.4, "total_price": 96215558, "volume": 76593, "volume_price": 745149, "year": "2017", "dividend_ratio": 0.79, "pbr": 1.67, "per": 19.69}, {"date": "20170221", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.37, "fluc_ratio": 0.49, "high_price": 1096.56, "last_price": 1095.62, "low_price": 1092.46, "month": "02", "start_price": 1093.41, "total_price": 96691443, "volume": 85223, "volume_price": 849616, "year": "2017", "dividend_ratio": 0.79, "pbr": 1.68, "per": 19.78}, {"date": "20170222", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.69, "fluc_ratio": -0.06, "high_price": 1099.59, "last_price": 1094.93, "low_price": 1094.93, "month": "02", "start_price": 1097.95, "total_price": 96629078, "volume": 149385, "volume_price": 947862, "year": "2017", "dividend_ratio": 0.79, "pbr": 1.68, "per": 19.77}, {"date": "20170223", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.41, "fluc_ratio": -0.4, "high_price": 1098.71, "last_price": 1090.52, "low_price": 1090.24, "month": "02", "start_price": 1098.17, "total_price": 96237725, "volume": 89773, "volume_price": 723797, "year": "2017", "dividend_ratio": 0.79, "pbr": 1.67, "per": 19.69}, {"date": "20170224", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.55, "fluc_ratio": -0.33, "high_price": 1095.37, "last_price": 1086.97, "low_price": 1086.6, "month": "02", "start_price": 1094, "total_price": 95893554, "volume": 75119, "volume_price": 676021, "year": "2017", "dividend_ratio": 0.79, "pbr": 1.66, "per": 19.63}, {"date": "20170227", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.99, "fluc_ratio": -0.55, "high_price": 1088.43, "last_price": 1080.98, "low_price": 1080.91, "month": "02", "start_price": 1088.4, "total_price": 95356576, "volume": 71878, "volume_price": 635163, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.65, "per": 19.52}, {"date": "20170228", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.18, "fluc_ratio": 0.02, "high_price": 1084.82, "last_price": 1081.16, "low_price": 1078.76, "month": "02", "start_price": 1083.18, "total_price": 95372368, "volume": 59050, "volume_price": 517093, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.65, "per": 19.52}, {"date": "20170302", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.74, "fluc_ratio": -0.44, "high_price": 1084.82, "last_price": 1076.42, "low_price": 1074.68, "month": "03", "start_price": 1084.82, "total_price": 94967356, "volume": 64888, "volume_price": 586963, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.65, "per": 19.44}, {"date": "20170303", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.5, "fluc_ratio": -1.07, "high_price": 1073.4, "last_price": 1064.92, "low_price": 1060.4, "month": "03", "start_price": 1073.4, "total_price": 93946959, "volume": 157234, "volume_price": 710538, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.63, "per": 19.23}, {"date": "20170306", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.4, "fluc_ratio": 0.6, "high_price": 1071.99, "last_price": 1071.32, "low_price": 1060, "month": "03", "start_price": 1062.06, "total_price": 94515681, "volume": 76834, "volume_price": 623287, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.64, "per": 19.35}, {"date": "20170307", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.45, "fluc_ratio": 0.23, "high_price": 1073.77, "last_price": 1073.77, "low_price": 1067.08, "month": "03", "start_price": 1069.51, "total_price": 94740017, "volume": 96567, "volume_price": 582136, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.64, "per": 19.39}, {"date": "20170308", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.03, "fluc_ratio": -0.1, "high_price": 1075.89, "last_price": 1072.74, "low_price": 1072.15, "month": "03", "start_price": 1075.39, "total_price": 94652786, "volume": 76882, "volume_price": 542808, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.64, "per": 19.37}, {"date": "20170309", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.55, "fluc_ratio": 0.05, "high_price": 1080.59, "last_price": 1073.29, "low_price": 1071.62, "month": "03", "start_price": 1075.54, "total_price": 94706454, "volume": 75274, "volume_price": 578625, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.64, "per": 19.38}, {"date": "20170310", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.29, "fluc_ratio": 0.96, "high_price": 1083.58, "last_price": 1083.58, "low_price": 1061.58, "month": "03", "start_price": 1075.11, "total_price": 95627938, "volume": 95370, "volume_price": 750219, "year": "2017", "dividend_ratio": 0.79, "pbr": 1.66, "per": 19.57}, {"date": "20170313", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.31, "fluc_ratio": 0.31, "high_price": 1088.06, "last_price": 1086.89, "low_price": 1084.15, "month": "03", "start_price": 1085.25, "total_price": 95921297, "volume": 91565, "volume_price": 664188, "year": "2017", "dividend_ratio": 0.79, "pbr": 1.66, "per": 19.63}, {"date": "20170314", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.13, "fluc_ratio": -0.38, "high_price": 1088.94, "last_price": 1082.76, "low_price": 1082.07, "month": "03", "start_price": 1088.15, "total_price": 95558294, "volume": 113285, "volume_price": 775975, "year": "2017", "dividend_ratio": 0.79, "pbr": 1.66, "per": 19.56}, {"date": "20170315", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.14, "fluc_ratio": -1.12, "high_price": 1084.66, "last_price": 1070.62, "low_price": 1070.01, "month": "03", "start_price": 1084.29, "total_price": 94499648, "volume": 120917, "volume_price": 941004, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.64, "per": 19.34}, {"date": "20170316", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.03, "fluc_ratio": 0.84, "high_price": 1079.65, "last_price": 1079.65, "low_price": 1071.77, "month": "03", "start_price": 1075.3, "total_price": 95291562, "volume": 101378, "volume_price": 842491, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.65, "per": 19.5}, {"date": "20170317", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.88, "fluc_ratio": -0.27, "high_price": 1081.67, "last_price": 1076.77, "low_price": 1074.04, "month": "03", "start_price": 1081.67, "total_price": 94778869, "volume": 81312, "volume_price": 776044, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.65, "per": 19.62}, {"date": "20170320", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.04, "fluc_ratio": -0.47, "high_price": 1076.57, "last_price": 1071.73, "low_price": 1065.32, "month": "03", "start_price": 1076.57, "total_price": 94382745, "volume": 68058, "volume_price": 773250, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.64, "per": 19.53}, {"date": "20170321", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.75, "fluc_ratio": 0.16, "high_price": 1079.05, "last_price": 1073.48, "low_price": 1070.31, "month": "03", "start_price": 1074.51, "total_price": 94549063, "volume": 75205, "volume_price": 798651, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.64, "per": 19.56}, {"date": "20170322", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.22, "fluc_ratio": -0.21, "high_price": 1076.2, "last_price": 1071.26, "low_price": 1069.29, "month": "03", "start_price": 1071.93, "total_price": 94356549, "volume": 57887, "volume_price": 771421, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.64, "per": 19.52}, {"date": "20170323", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.08, "fluc_ratio": -0.1, "high_price": 1074.78, "last_price": 1070.18, "low_price": 1067.81, "month": "03", "start_price": 1074.49, "total_price": 94271379, "volume": 70625, "volume_price": 1024047, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.64, "per": 19.5}, {"date": "20170324", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.57, "fluc_ratio": 0.71, "high_price": 1077.8, "last_price": 1077.75, "low_price": 1070.27, "month": "03", "start_price": 1074.39, "total_price": 94930444, "volume": 72734, "volume_price": 863415, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.65, "per": 19.64}, {"date": "20170327", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.12, "fluc_ratio": 0.2, "high_price": 1084.77, "last_price": 1079.87, "low_price": 1078.28, "month": "03", "start_price": 1081.32, "total_price": 95111698, "volume": 67369, "volume_price": 944052, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.65, "per": 19.68}, {"date": "20170328", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.26, "fluc_ratio": 0.58, "high_price": 1086.13, "last_price": 1086.13, "low_price": 1080.26, "month": "03", "start_price": 1082.12, "total_price": 95667739, "volume": 65060, "volume_price": 679598, "year": "2017", "dividend_ratio": 0.79, "pbr": 1.66, "per": 19.79}, {"date": "20170329", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.52, "fluc_ratio": 0.23, "high_price": 1090.27, "last_price": 1088.65, "low_price": 1085.55, "month": "03", "start_price": 1090.01, "total_price": 95894195, "volume": 69956, "volume_price": 690390, "year": "2017", "dividend_ratio": 0.79, "pbr": 1.67, "per": 19.84}, {"date": "20170330", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.49, "fluc_ratio": 0.14, "high_price": 1092.19, "last_price": 1090.14, "low_price": 1087.21, "month": "03", "start_price": 1091.97, "total_price": 96036688, "volume": 73873, "volume_price": 665692, "year": "2017", "dividend_ratio": 0.79, "pbr": 1.67, "per": 19.87}, {"date": "20170331", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.86, "fluc_ratio": 0.72, "high_price": 1098, "last_price": 1098, "low_price": 1090.98, "month": "03", "start_price": 1092.93, "total_price": 96677585, "volume": 70952, "volume_price": 811496, "year": "2017", "dividend_ratio": 0.78, "pbr": 1.68, "per": 20.01}, {"date": "20170403", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.74, "fluc_ratio": 1.07, "high_price": 1109.74, "last_price": 1109.74, "low_price": 1096.87, "month": "04", "start_price": 1100.69, "total_price": 97720403, "volume": 64234, "volume_price": 883158, "year": "2017", "dividend_ratio": 0.78, "pbr": 1.7, "per": 20.2}, {"date": "20170404", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.61, "fluc_ratio": -0.05, "high_price": 1114, "last_price": 1109.13, "low_price": 1105.4, "month": "04", "start_price": 1110.31, "total_price": 97659834, "volume": 87676, "volume_price": 1156002, "year": "2017", "dividend_ratio": 0.78, "pbr": 1.7, "per": 20.19}, {"date": "20170405", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.56, "fluc_ratio": 0.59, "high_price": 1116.76, "last_price": 1115.69, "low_price": 1109.88, "month": "04", "start_price": 1113.52, "total_price": 98274348, "volume": 73149, "volume_price": 1221697, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.71, "per": 20.31}, {"date": "20170406", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.11, "fluc_ratio": 0.19, "high_price": 1118.01, "last_price": 1117.8, "low_price": 1109.43, "month": "04", "start_price": 1115.4, "total_price": 98463365, "volume": 70158, "volume_price": 1219520, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.71, "per": 20.35}, {"date": "20170407", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.04, "fluc_ratio": 0.36, "high_price": 1122.19, "last_price": 1121.84, "low_price": 1115.36, "month": "04", "start_price": 1120.64, "total_price": 98317193, "volume": 147382, "volume_price": 1126100, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.72, "per": 20.43}, {"date": "20170410", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.96, "fluc_ratio": -2.05, "high_price": 1122.11, "last_price": 1098.88, "low_price": 1095.92, "month": "04", "start_price": 1122.1, "total_price": 96303553, "volume": 86014, "volume_price": 983859, "year": "2017", "dividend_ratio": 0.79, "pbr": 1.67, "per": 19.9}, {"date": "20170411", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.03, "fluc_ratio": 0.73, "high_price": 1109.34, "last_price": 1106.91, "low_price": 1093.42, "month": "04", "start_price": 1100.47, "total_price": 97003932, "volume": 85746, "volume_price": 867616, "year": "2017", "dividend_ratio": 0.78, "pbr": 1.69, "per": 20.05}, {"date": "20170412", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.52, "fluc_ratio": -0.05, "high_price": 1108.27, "last_price": 1106.39, "low_price": 1102.82, "month": "04", "start_price": 1107.99, "total_price": 96969150, "volume": 84268, "volume_price": 757722, "year": "2017", "dividend_ratio": 0.78, "pbr": 1.68, "per": 20.04}, {"date": "20170413", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.63, "fluc_ratio": 0.24, "high_price": 1111.77, "last_price": 1109.02, "low_price": 1106.12, "month": "04", "start_price": 1106.59, "total_price": 97205123, "volume": 91289, "volume_price": 1020200, "year": "2017", "dividend_ratio": 0.78, "pbr": 1.69, "per": 20.09}, {"date": "20170414", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.55, "fluc_ratio": -0.77, "high_price": 1110.45, "last_price": 1100.47, "low_price": 1099.71, "month": "04", "start_price": 1107.63, "total_price": 96980036, "volume": 82548, "volume_price": 895985, "year": "2017", "dividend_ratio": 0.79, "pbr": 1.68, "per": 19.93}, {"date": "20170417", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.98, "fluc_ratio": 1.72, "high_price": 1119.45, "last_price": 1119.45, "low_price": 1105.32, "month": "04", "start_price": 1105.32, "total_price": 98666938, "volume": 105022, "volume_price": 1083726, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.7, "per": 20.28}, {"date": "20170418", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.37, "fluc_ratio": 0.57, "high_price": 1126.56, "last_price": 1125.82, "low_price": 1118.79, "month": "04", "start_price": 1124.3, "total_price": 99261686, "volume": 87379, "volume_price": 1088658, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.71, "per": 20.39}, {"date": "20170419", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.25, "fluc_ratio": 0.02, "high_price": 1126.73, "last_price": 1126.07, "low_price": 1122.44, "month": "04", "start_price": 1125.36, "total_price": 99335815, "volume": 99848, "volume_price": 1076245, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.72, "per": 20.41}, {"date": "20170420", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.8, "fluc_ratio": 0.07, "high_price": 1129.43, "last_price": 1126.87, "low_price": 1125.5, "month": "04", "start_price": 1128.41, "total_price": 99407735, "volume": 84986, "volume_price": 1020619, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.72, "per": 20.42}, {"date": "20170421", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.51, "fluc_ratio": -0.22, "high_price": 1129.86, "last_price": 1124.36, "low_price": 1120.54, "month": "04", "start_price": 1129.85, "total_price": 99208588, "volume": 90749, "volume_price": 935931, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.71, "per": 20.38}, {"date": "20170424", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.18, "fluc_ratio": -1.08, "high_price": 1124.51, "last_price": 1112.18, "low_price": 1112.18, "month": "04", "start_price": 1124.51, "total_price": 98133175, "volume": 70312, "volume_price": 800371, "year": "2017", "dividend_ratio": 0.78, "pbr": 1.69, "per": 20.16}, {"date": "20170425", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.44, "fluc_ratio": 1.03, "high_price": 1123.62, "last_price": 1123.62, "low_price": 1116.5, "month": "04", "start_price": 1116.76, "total_price": 99146866, "volume": 171571, "volume_price": 826099, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.71, "per": 20.37}, {"date": "20170426", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.65, "fluc_ratio": 0.5, "high_price": 1129.34, "last_price": 1129.27, "low_price": 1126.56, "month": "04", "start_price": 1127.65, "total_price": 99645245, "volume": 80114, "volume_price": 864570, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.72, "per": 20.47}, {"date": "20170427", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.78, "fluc_ratio": -0.6, "high_price": 1130.01, "last_price": 1122.49, "low_price": 1121.71, "month": "04", "start_price": 1129.69, "total_price": 99046867, "volume": 78801, "volume_price": 722137, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.71, "per": 20.34}, {"date": "20170428", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.55, "fluc_ratio": -0.67, "high_price": 1124.51, "last_price": 1114.94, "low_price": 1113.61, "month": "04", "start_price": 1124.51, "total_price": 98264090, "volume": 111892, "volume_price": 727791, "year": "2017", "dividend_ratio": 0.78, "pbr": 1.7, "per": 20.21}, {"date": "20170502", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.6, "fluc_ratio": -0.14, "high_price": 1119.16, "last_price": 1113.34, "low_price": 1112.73, "month": "05", "start_price": 1115.86, "total_price": 111673428, "volume": 70957, "volume_price": 797523, "year": "2017", "dividend_ratio": 0.87, "pbr": 1.73, "per": 17.53}, {"date": "20170504", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.88, "fluc_ratio": 1.52, "high_price": 1130.22, "last_price": 1130.22, "low_price": 1116.32, "month": "05", "start_price": 1116.32, "total_price": 113366474, "volume": 73455, "volume_price": 817755, "year": "2017", "dividend_ratio": 0.85, "pbr": 1.76, "per": 17.8}, {"date": "20170508", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.86, "fluc_ratio": 1.4, "high_price": 1146.08, "last_price": 1146.08, "low_price": 1134.53, "month": "05", "start_price": 1135.31, "total_price": 114961867, "volume": 77115, "volume_price": 953552, "year": "2017", "dividend_ratio": 0.84, "pbr": 1.78, "per": 18.05}, {"date": "20170510", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.22, "fluc_ratio": -0.11, "high_price": 1151.09, "last_price": 1144.86, "low_price": 1142.69, "month": "05", "start_price": 1150.91, "total_price": 114852854, "volume": 98666, "volume_price": 1064426, "year": "2017", "dividend_ratio": 0.84, "pbr": 1.78, "per": 18.03}, {"date": "20170511", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.17, "fluc_ratio": 0.8, "high_price": 1154.07, "last_price": 1154.03, "low_price": 1145.88, "month": "05", "start_price": 1148, "total_price": 115782727, "volume": 95102, "volume_price": 1169996, "year": "2017", "dividend_ratio": 0.84, "pbr": 1.8, "per": 18.18}, {"date": "20170512", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.05, "fluc_ratio": -0.61, "high_price": 1155.58, "last_price": 1146.98, "low_price": 1145.58, "month": "05", "start_price": 1155.58, "total_price": 115064148, "volume": 118949, "volume_price": 1055414, "year": "2017", "dividend_ratio": 0.84, "pbr": 1.78, "per": 18.06}, {"date": "20170515", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.22, "fluc_ratio": 0.46, "high_price": 1153.7, "last_price": 1152.2, "low_price": 1145.53, "month": "05", "start_price": 1148.2, "total_price": 115591504, "volume": 95394, "volume_price": 1105937, "year": "2017", "dividend_ratio": 0.84, "pbr": 1.79, "per": 18.15}, {"date": "20170516", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.23, "fluc_ratio": -0.97, "high_price": 1154.64, "last_price": 1140.97, "low_price": 1140.22, "month": "05", "start_price": 1154.14, "total_price": 114470622, "volume": 119064, "volume_price": 1184352, "year": "2017", "dividend_ratio": 0.85, "pbr": 1.78, "per": 17.97}, {"date": "20170517", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.53, "fluc_ratio": 0.13, "high_price": 1145.18, "last_price": 1142.5, "low_price": 1139.19, "month": "05", "start_price": 1144.03, "total_price": 114622867, "volume": 99383, "volume_price": 1029727, "year": "2017", "dividend_ratio": 0.84, "pbr": 1.78, "per": 18}, {"date": "20170518", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.83, "fluc_ratio": -0.25, "high_price": 1139.75, "last_price": 1139.67, "low_price": 1129.65, "month": "05", "start_price": 1130.25, "total_price": 114338412, "volume": 108073, "volume_price": 1015871, "year": "2017", "dividend_ratio": 0.85, "pbr": 1.77, "per": 17.95}, {"date": "20170519", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.98, "fluc_ratio": 0.52, "high_price": 1147.63, "last_price": 1145.65, "low_price": 1140.79, "month": "05", "start_price": 1143.17, "total_price": 114943029, "volume": 84751, "volume_price": 845558, "year": "2017", "dividend_ratio": 0.84, "pbr": 1.78, "per": 18.05}, {"date": "20170522", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.06, "fluc_ratio": -0.01, "high_price": 1150.04, "last_price": 1145.59, "low_price": 1142.73, "month": "05", "start_price": 1149.87, "total_price": 114937824, "volume": 78310, "volume_price": 802996, "year": "2017", "dividend_ratio": 0.84, "pbr": 1.78, "per": 18.04}, {"date": "20170523", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.75, "fluc_ratio": 0.41, "high_price": 1151.65, "last_price": 1150.34, "low_price": 1147.44, "month": "05", "start_price": 1149.06, "total_price": 115431489, "volume": 88962, "volume_price": 900149, "year": "2017", "dividend_ratio": 0.84, "pbr": 1.79, "per": 18.12}, {"date": "20170524", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.94, "fluc_ratio": 0.43, "high_price": 1155.94, "last_price": 1155.28, "low_price": 1152.16, "month": "05", "start_price": 1152.38, "total_price": 116073166, "volume": 84186, "volume_price": 881234, "year": "2017", "dividend_ratio": 0.84, "pbr": 1.8, "per": 18.2}, {"date": "20170525", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.79, "fluc_ratio": -0.41, "high_price": 1159.54, "last_price": 1150.49, "low_price": 1149.63, "month": "05", "start_price": 1159.45, "total_price": 115592099, "volume": 87063, "volume_price": 906426, "year": "2017", "dividend_ratio": 0.84, "pbr": 1.79, "per": 18.12}, {"date": "20170526", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.81, "fluc_ratio": 0.33, "high_price": 1156.5, "last_price": 1154.3, "low_price": 1151.29, "month": "05", "start_price": 1153.91, "total_price": 115974430, "volume": 87928, "volume_price": 983505, "year": "2017", "dividend_ratio": 0.84, "pbr": 1.8, "per": 18.18}, {"date": "20170529", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.83, "fluc_ratio": -0.25, "high_price": 1158.46, "last_price": 1151.47, "low_price": 1150.27, "month": "05", "start_price": 1158.19, "total_price": 115690314, "volume": 87223, "volume_price": 1033382, "year": "2017", "dividend_ratio": 0.84, "pbr": 1.79, "per": 18.14}, {"date": "20170530", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.4, "fluc_ratio": 0.9, "high_price": 1161.87, "last_price": 1161.87, "low_price": 1154.15, "month": "05", "start_price": 1155.71, "total_price": 116734055, "volume": 89847, "volume_price": 1009457, "year": "2017", "dividend_ratio": 0.83, "pbr": 1.81, "per": 18.3}, {"date": "20170531", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.81, "fluc_ratio": 0.16, "high_price": 1165.35, "last_price": 1163.68, "low_price": 1161.88, "month": "05", "start_price": 1163.83, "total_price": 116917885, "volume": 78391, "volume_price": 1142323, "year": "2017", "dividend_ratio": 0.83, "pbr": 1.81, "per": 18.33}, {"date": "20170601", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.82, "fluc_ratio": 0.16, "high_price": 1166.73, "last_price": 1165.5, "low_price": 1161.29, "month": "06", "start_price": 1166.22, "total_price": 117103324, "volume": 78263, "volume_price": 896848, "year": "2017", "dividend_ratio": 0.83, "pbr": 1.83, "per": 16.19}, {"date": "20170602", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.52, "fluc_ratio": 0.9, "high_price": 1176.14, "last_price": 1176.02, "low_price": 1170.08, "month": "06", "start_price": 1170.74, "total_price": 118162241, "volume": 76965, "volume_price": 963690, "year": "2017", "dividend_ratio": 0.82, "pbr": 1.84, "per": 16.34}, {"date": "20170605", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.85, "fluc_ratio": 0.58, "high_price": 1182.87, "last_price": 1182.87, "low_price": 1176.62, "month": "06", "start_price": 1179.21, "total_price": 118302804, "volume": 96359, "volume_price": 1132020, "year": "2017", "dividend_ratio": 0.82, "pbr": 1.85, "per": 16.43}, {"date": "20170607", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.95, "fluc_ratio": 0.93, "high_price": 1193.89, "last_price": 1193.82, "low_price": 1181.46, "month": "06", "start_price": 1185.86, "total_price": 119397447, "volume": 86579, "volume_price": 1226619, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.86, "per": 16.51}, {"date": "20170608", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.13, "fluc_ratio": 0.85, "high_price": 1204.17, "last_price": 1203.95, "low_price": 1195.8, "month": "06", "start_price": 1197.19, "total_price": 120411898, "volume": 89021, "volume_price": 1323287, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.88, "per": 16.65}, {"date": "20170609", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.97, "fluc_ratio": 0.58, "high_price": 1210.92, "last_price": 1210.92, "low_price": 1205.25, "month": "06", "start_price": 1207.77, "total_price": 121120285, "volume": 75522, "volume_price": 1057363, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.89, "per": 16.75}, {"date": "20170612", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.93, "fluc_ratio": -1.89, "high_price": 1204.43, "last_price": 1187.99, "low_price": 1186.85, "month": "06", "start_price": 1204.34, "total_price": 118823907, "volume": 80857, "volume_price": 1067726, "year": "2017", "dividend_ratio": 0.82, "pbr": 1.85, "per": 16.43}, {"date": "20170613", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.59, "fluc_ratio": 0.47, "high_price": 1194.98, "last_price": 1193.58, "low_price": 1189.47, "month": "06", "start_price": 1190.26, "total_price": 119383232, "volume": 84196, "volume_price": 1004445, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.86, "per": 16.51}, {"date": "20170614", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.83, "fluc_ratio": 0.32, "high_price": 1204.96, "last_price": 1197.41, "low_price": 1194.38, "month": "06", "start_price": 1201.8, "total_price": 118971217, "volume": 88429, "volume_price": 1078445, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.87, "per": 16.56}, {"date": "20170615", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.38, "fluc_ratio": -0.28, "high_price": 1200.04, "last_price": 1194.03, "low_price": 1184.7, "month": "06", "start_price": 1199.78, "total_price": 118653898, "volume": 109446, "volume_price": 1062629, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.86, "per": 16.51}, {"date": "20170616", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.83, "fluc_ratio": -0.07, "high_price": 1195.3, "last_price": 1193.2, "low_price": 1188.55, "month": "06", "start_price": 1195.3, "total_price": 118562226, "volume": 102556, "volume_price": 1125984, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.86, "per": 16.47}, {"date": "20170619", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.03, "fluc_ratio": 0.76, "high_price": 1202.57, "last_price": 1202.23, "low_price": 1193.09, "month": "06", "start_price": 1196.06, "total_price": 119487614, "volume": 82302, "volume_price": 1047882, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.87, "per": 16.59}, {"date": "20170620", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.26, "fluc_ratio": -0.35, "high_price": 1211.04, "last_price": 1197.97, "low_price": 1197.97, "month": "06", "start_price": 1209.56, "total_price": 119047026, "volume": 103884, "volume_price": 1345141, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.87, "per": 16.54}, {"date": "20170621", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.56, "fluc_ratio": -0.46, "high_price": 1196.84, "last_price": 1192.41, "low_price": 1185.19, "month": "06", "start_price": 1196.84, "total_price": 118309423, "volume": 88107, "volume_price": 1049098, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.86, "per": 16.46}, {"date": "20170622", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.37, "fluc_ratio": -0.62, "high_price": 1196.72, "last_price": 1185.04, "low_price": 1184.98, "month": "06", "start_price": 1196.72, "total_price": 117548514, "volume": 85311, "volume_price": 902838, "year": "2017", "dividend_ratio": 0.82, "pbr": 1.85, "per": 16.36}, {"date": "20170623", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.27, "fluc_ratio": 1.04, "high_price": 1197.57, "last_price": 1197.31, "low_price": 1187.14, "month": "06", "start_price": 1188.07, "total_price": 118757017, "volume": 72519, "volume_price": 890645, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.87, "per": 16.53}, {"date": "20170626", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.92, "fluc_ratio": 0.33, "high_price": 1202.62, "last_price": 1201.23, "low_price": 1195.84, "month": "06", "start_price": 1200.07, "total_price": 119144128, "volume": 89671, "volume_price": 1077656, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.87, "per": 16.58}, {"date": "20170627", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.33, "fluc_ratio": 0.78, "high_price": 1212.68, "last_price": 1210.56, "low_price": 1207.69, "month": "06", "start_price": 1210, "total_price": 120072186, "volume": 85403, "volume_price": 1136322, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.89, "per": 16.71}, {"date": "20170628", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.63, "fluc_ratio": -1.04, "high_price": 1210.85, "last_price": 1197.93, "low_price": 1197.93, "month": "06", "start_price": 1206.55, "total_price": 118807274, "volume": 87216, "volume_price": 1072845, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.87, "per": 16.54}, {"date": "20170629", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.99, "fluc_ratio": 0.08, "high_price": 1206.5, "last_price": 1198.92, "low_price": 1195.49, "month": "06", "start_price": 1205.72, "total_price": 118933383, "volume": 64748, "volume_price": 795060, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.87, "per": 16.55}, {"date": "20170630", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.4, "fluc_ratio": 0.2, "high_price": 1201.49, "last_price": 1201.32, "low_price": 1194.36, "month": "06", "start_price": 1194.95, "total_price": 119186420, "volume": 57322, "volume_price": 781766, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.87, "per": 16.59}, {"date": "20170703", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.87, "fluc_ratio": -1.4, "high_price": 1205.02, "last_price": 1184.45, "low_price": 1182.43, "month": "07", "start_price": 1205.02, "total_price": 117599748, "volume": 63204, "volume_price": 894015, "year": "2017", "dividend_ratio": 0.82, "pbr": 1.85, "per": 16.35}, {"date": "20170704", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.14, "fluc_ratio": -0.77, "high_price": 1189.92, "last_price": 1175.31, "low_price": 1172.09, "month": "07", "start_price": 1186.73, "total_price": 116704251, "volume": 95538, "volume_price": 866352, "year": "2017", "dividend_ratio": 0.82, "pbr": 1.83, "per": 16.23}, {"date": "20170705", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.64, "fluc_ratio": 0.82, "high_price": 1184.95, "last_price": 1184.95, "low_price": 1176.95, "month": "07", "start_price": 1177.76, "total_price": 117666570, "volume": 57586, "volume_price": 809391, "year": "2017", "dividend_ratio": 0.82, "pbr": 1.85, "per": 16.36}, {"date": "20170706", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.8, "fluc_ratio": 0.41, "high_price": 1191.41, "last_price": 1189.75, "low_price": 1186.56, "month": "07", "start_price": 1188.47, "total_price": 118146356, "volume": 51826, "volume_price": 699137, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.85, "per": 16.43}, {"date": "20170707", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.27, "fluc_ratio": 0.02, "high_price": 1190.39, "last_price": 1190.02, "low_price": 1183.86, "month": "07", "start_price": 1186.86, "total_price": 118096353, "volume": 69777, "volume_price": 842437, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.85, "per": 16.43}, {"date": "20170710", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.4, "fluc_ratio": -0.87, "high_price": 1194.44, "last_price": 1179.62, "low_price": 1179.3, "month": "07", "start_price": 1194.44, "total_price": 109720250, "volume": 74575, "volume_price": 851127, "year": "2017", "dividend_ratio": 0.86, "pbr": 1.83, "per": 15.56}, {"date": "20170711", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.26, "fluc_ratio": -0.28, "high_price": 1183.39, "last_price": 1176.36, "low_price": 1173.12, "month": "07", "start_price": 1182.49, "total_price": 110120328, "volume": 75841, "volume_price": 824719, "year": "2017", "dividend_ratio": 0.87, "pbr": 1.82, "per": 15.44}, {"date": "20170712", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.44, "fluc_ratio": -0.97, "high_price": 1179.98, "last_price": 1164.92, "low_price": 1164.49, "month": "07", "start_price": 1178.05, "total_price": 109044225, "volume": 64728, "volume_price": 881402, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.8, "per": 15.29}, {"date": "20170713", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.79, "fluc_ratio": 0.41, "high_price": 1173.99, "last_price": 1169.71, "low_price": 1166.37, "month": "07", "start_price": 1170.24, "total_price": 109496937, "volume": 69231, "volume_price": 1117890, "year": "2017", "dividend_ratio": 0.87, "pbr": 1.81, "per": 15.35}, {"date": "20170714", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.68, "fluc_ratio": 0.4, "high_price": 1175.13, "last_price": 1174.39, "low_price": 1167.16, "month": "07", "start_price": 1173.43, "total_price": 109934828, "volume": 64458, "volume_price": 899850, "year": "2017", "dividend_ratio": 0.87, "pbr": 1.81, "per": 15.41}, {"date": "20170717", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.11, "fluc_ratio": 0.69, "high_price": 1182.5, "last_price": 1182.5, "low_price": 1177.77, "month": "07", "start_price": 1180.16, "total_price": 110693542, "volume": 62710, "volume_price": 820094, "year": "2017", "dividend_ratio": 0.86, "pbr": 1.83, "per": 15.52}, {"date": "20170718", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.45, "fluc_ratio": 0.55, "high_price": 1189.1, "last_price": 1188.95, "low_price": 1182.59, "month": "07", "start_price": 1184.27, "total_price": 111482481, "volume": 74685, "volume_price": 1031715, "year": "2017", "dividend_ratio": 0.86, "pbr": 1.84, "per": 15.6}, {"date": "20170719", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.36, "fluc_ratio": 1.29, "high_price": 1204.31, "last_price": 1204.31, "low_price": 1191.48, "month": "07", "start_price": 1192.93, "total_price": 112923678, "volume": 81886, "volume_price": 1136319, "year": "2017", "dividend_ratio": 0.85, "pbr": 1.86, "per": 15.81}, {"date": "20170720", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.22, "fluc_ratio": 0.68, "high_price": 1214.68, "last_price": 1212.53, "low_price": 1206.1, "month": "07", "start_price": 1210, "total_price": 113695026, "volume": 81746, "volume_price": 1135930, "year": "2017", "dividend_ratio": 0.84, "pbr": 1.87, "per": 15.91}, {"date": "20170721", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.32, "fluc_ratio": -0.36, "high_price": 1213.77, "last_price": 1208.21, "low_price": 1203.83, "month": "07", "start_price": 1213.72, "total_price": 113312419, "volume": 80866, "volume_price": 1184176, "year": "2017", "dividend_ratio": 0.85, "pbr": 1.87, "per": 15.86}, {"date": "20170724", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.3, "fluc_ratio": 0.11, "high_price": 1213.62, "last_price": 1209.51, "low_price": 1207.45, "month": "07", "start_price": 1211.26, "total_price": 113434770, "volume": 79602, "volume_price": 1029174, "year": "2017", "dividend_ratio": 0.85, "pbr": 1.87, "per": 15.88}, {"date": "20170725", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.23, "fluc_ratio": -1.09, "high_price": 1213.47, "last_price": 1196.28, "low_price": 1195.22, "month": "07", "start_price": 1211.51, "total_price": 112193060, "volume": 97594, "volume_price": 1265445, "year": "2017", "dividend_ratio": 0.85, "pbr": 1.85, "per": 15.7}, {"date": "20170726", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.14, "fluc_ratio": -0.01, "high_price": 1200.34, "last_price": 1196.14, "low_price": 1186.86, "month": "07", "start_price": 1199.48, "total_price": 112173291, "volume": 108128, "volume_price": 1252937, "year": "2017", "dividend_ratio": 0.85, "pbr": 1.85, "per": 15.7}, {"date": "20170727", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.18, "fluc_ratio": 0.1, "high_price": 1202.26, "last_price": 1197.32, "low_price": 1191.89, "month": "07", "start_price": 1199.96, "total_price": 112286193, "volume": 109403, "volume_price": 1063585, "year": "2017", "dividend_ratio": 0.85, "pbr": 1.85, "per": 15.72}, {"date": "20170728", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -26.2, "fluc_ratio": -2.19, "high_price": 1193.7, "last_price": 1171.12, "low_price": 1169.31, "month": "07", "start_price": 1193.7, "total_price": 109761571, "volume": 113261, "volume_price": 1283774, "year": "2017", "dividend_ratio": 0.87, "pbr": 1.81, "per": 15.37}, {"date": "20170731", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.56, "fluc_ratio": -0.13, "high_price": 1169.89, "last_price": 1169.56, "low_price": 1156.33, "month": "07", "start_price": 1163.86, "total_price": 109542667, "volume": 106237, "volume_price": 1038939, "year": "2017", "dividend_ratio": 0.87, "pbr": 1.81, "per": 15.35}, {"date": "20170801", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.1, "fluc_ratio": 0.09, "high_price": 1176.73, "last_price": 1170.66, "low_price": 1166.55, "month": "08", "start_price": 1169.7, "total_price": 109710692, "volume": 80817, "volume_price": 885079, "year": "2017", "dividend_ratio": 0.87, "pbr": 1.81, "per": 15.37}, {"date": "20170802", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.54, "fluc_ratio": 0.56, "high_price": 1177.88, "last_price": 1177.2, "low_price": 1173.33, "month": "08", "start_price": 1173.44, "total_price": 110323810, "volume": 99247, "volume_price": 867992, "year": "2017", "dividend_ratio": 0.87, "pbr": 1.82, "per": 15.45}, {"date": "20170803", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -31.11, "fluc_ratio": -2.64, "high_price": 1178.36, "last_price": 1146.09, "low_price": 1145.84, "month": "08", "start_price": 1178.01, "total_price": 107410120, "volume": 113609, "volume_price": 1171595, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.77, "per": 15.05}, {"date": "20170804", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.23, "fluc_ratio": -0.11, "high_price": 1155.87, "last_price": 1144.86, "low_price": 1138.05, "month": "08", "start_price": 1149.49, "total_price": 107294582, "volume": 120811, "volume_price": 1117675, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.77, "per": 15.03}, {"date": "20170807", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.12, "fluc_ratio": 1.06, "high_price": 1161.16, "last_price": 1156.98, "low_price": 1147.01, "month": "08", "start_price": 1147.8, "total_price": 108430068, "volume": 60108, "volume_price": 744565, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.79, "per": 15.19}, {"date": "20170808", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.94, "fluc_ratio": 0.77, "high_price": 1166.72, "last_price": 1165.92, "low_price": 1150.73, "month": "08", "start_price": 1160.76, "total_price": 109267845, "volume": 69763, "volume_price": 802182, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.8, "per": 15.31}, {"date": "20170809", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.73, "fluc_ratio": -1.26, "high_price": 1162.91, "last_price": 1151.19, "low_price": 1151.19, "month": "08", "start_price": 1161.7, "total_price": 107886762, "volume": 73306, "volume_price": 845187, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.78, "per": 15.11}, {"date": "20170810", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.79, "fluc_ratio": -0.42, "high_price": 1157.58, "last_price": 1146.4, "low_price": 1137.38, "month": "08", "start_price": 1151.11, "total_price": 107438018, "volume": 72517, "volume_price": 844901, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.77, "per": 15.05}, {"date": "20170811", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.39, "fluc_ratio": -1.69, "high_price": 1140.08, "last_price": 1127.01, "low_price": 1122.8, "month": "08", "start_price": 1127.61, "total_price": 105635322, "volume": 81540, "volume_price": 843199, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.74, "per": 14.8}, {"date": "20170814", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.9, "fluc_ratio": 0.17, "high_price": 1136.53, "last_price": 1128.91, "low_price": 1127.08, "month": "08", "start_price": 1134.42, "total_price": 105812947, "volume": 67932, "volume_price": 697557, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.74, "per": 14.82}, {"date": "20170816", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.35, "fluc_ratio": 1.09, "high_price": 1142.91, "last_price": 1141.26, "low_price": 1138.19, "month": "08", "start_price": 1138.93, "total_price": 106994056, "volume": 91808, "volume_price": 931516, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.76, "per": 14.99}, {"date": "20170817", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.36, "fluc_ratio": 1.26, "high_price": 1155.97, "last_price": 1155.62, "low_price": 1143.68, "month": "08", "start_price": 1148.07, "total_price": 108340412, "volume": 70621, "volume_price": 796115, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.79, "per": 15.18}, {"date": "20170818", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.76, "fluc_ratio": 0.33, "high_price": 1159.69, "last_price": 1159.38, "low_price": 1144.81, "month": "08", "start_price": 1145.04, "total_price": 108698279, "volume": 98149, "volume_price": 853373, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.79, "per": 15.23}, {"date": "20170821", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.48, "fluc_ratio": -0.47, "high_price": 1162.9, "last_price": 1153.9, "low_price": 1153.9, "month": "08", "start_price": 1162.9, "total_price": 108245030, "volume": 65804, "volume_price": 780489, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.78, "per": 15.15}, {"date": "20170822", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.88, "fluc_ratio": 1.03, "high_price": 1165.78, "last_price": 1165.78, "low_price": 1158.96, "month": "08", "start_price": 1159.68, "total_price": 109368352, "volume": 73916, "volume_price": 935598, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.8, "per": 15.31}, {"date": "20170823", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.66, "fluc_ratio": -0.14, "high_price": 1173.45, "last_price": 1164.12, "low_price": 1164.12, "month": "08", "start_price": 1173.45, "total_price": 109292734, "volume": 69342, "volume_price": 885871, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.8, "per": 15.29}, {"date": "20170824", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.68, "fluc_ratio": 0.66, "high_price": 1173.11, "last_price": 1171.8, "low_price": 1166.74, "month": "08", "start_price": 1167.14, "total_price": 110013528, "volume": 64111, "volume_price": 963541, "year": "2017", "dividend_ratio": 0.87, "pbr": 1.81, "per": 15.39}, {"date": "20170825", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.38, "fluc_ratio": 0.2, "high_price": 1176.23, "last_price": 1174.18, "low_price": 1172.04, "month": "08", "start_price": 1174.28, "total_price": 110237461, "volume": 61228, "volume_price": 758226, "year": "2017", "dividend_ratio": 0.87, "pbr": 1.82, "per": 15.42}, {"date": "20170828", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.41, "fluc_ratio": 0.21, "high_price": 1178.88, "last_price": 1176.59, "low_price": 1170.55, "month": "08", "start_price": 1177.88, "total_price": 110463977, "volume": 64573, "volume_price": 849582, "year": "2017", "dividend_ratio": 0.87, "pbr": 1.82, "per": 15.45}, {"date": "20170829", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.48, "fluc_ratio": 0.38, "high_price": 1181.16, "last_price": 1181.07, "low_price": 1167.32, "month": "08", "start_price": 1171.74, "total_price": 110884285, "volume": 76116, "volume_price": 1001064, "year": "2017", "dividend_ratio": 0.87, "pbr": 1.83, "per": 15.51}, {"date": "20170830", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.9, "fluc_ratio": 0.08, "high_price": 1186.32, "last_price": 1181.97, "low_price": 1180.91, "month": "08", "start_price": 1185.57, "total_price": 110969416, "volume": 70086, "volume_price": 907873, "year": "2017", "dividend_ratio": 0.86, "pbr": 1.83, "per": 15.52}, {"date": "20170831", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.81, "fluc_ratio": 0.49, "high_price": 1187.8, "last_price": 1187.78, "low_price": 1182.6, "month": "08", "start_price": 1185.56, "total_price": 111514206, "volume": 62907, "volume_price": 893332, "year": "2017", "dividend_ratio": 0.86, "pbr": 1.84, "per": 15.6}, {"date": "20170901", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.05, "fluc_ratio": 0.34, "high_price": 1193.2, "last_price": 1191.83, "low_price": 1185.12, "month": "09", "start_price": 1193.08, "total_price": 111897481, "volume": 63589, "volume_price": 922826, "year": "2017", "dividend_ratio": 0.86, "pbr": 1.76, "per": 15.15}, {"date": "20170904", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -21.48, "fluc_ratio": -1.8, "high_price": 1179.95, "last_price": 1170.35, "low_price": 1161.73, "month": "09", "start_price": 1162.05, "total_price": 109885115, "volume": 85734, "volume_price": 933493, "year": "2017", "dividend_ratio": 0.87, "pbr": 1.73, "per": 14.87}, {"date": "20170905", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.67, "fluc_ratio": -0.23, "high_price": 1178.53, "last_price": 1167.68, "low_price": 1161.73, "month": "09", "start_price": 1177.8, "total_price": 109606636, "volume": 79549, "volume_price": 941951, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.72, "per": 14.84}, {"date": "20170906", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.78, "fluc_ratio": 0.49, "high_price": 1177.63, "last_price": 1173.46, "low_price": 1168.51, "month": "09", "start_price": 1168.6, "total_price": 110150638, "volume": 66466, "volume_price": 848871, "year": "2017", "dividend_ratio": 0.87, "pbr": 1.73, "per": 14.91}, {"date": "20170907", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.91, "fluc_ratio": 1.01, "high_price": 1186.12, "last_price": 1185.37, "low_price": 1176.79, "month": "09", "start_price": 1177.41, "total_price": 111269340, "volume": 71315, "volume_price": 906557, "year": "2017", "dividend_ratio": 0.86, "pbr": 1.75, "per": 15.07}, {"date": "20170908", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.73, "fluc_ratio": -0.91, "high_price": 1189.15, "last_price": 1174.64, "low_price": 1174.19, "month": "09", "start_price": 1186.5, "total_price": 110273395, "volume": 72636, "volume_price": 940666, "year": "2017", "dividend_ratio": 0.87, "pbr": 1.73, "per": 14.93}, {"date": "20170911", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.33, "fluc_ratio": 0.28, "high_price": 1182.07, "last_price": 1177.97, "low_price": 1175.98, "month": "09", "start_price": 1178.68, "total_price": 110586713, "volume": 113930, "volume_price": 995449, "year": "2017", "dividend_ratio": 0.87, "pbr": 1.74, "per": 14.97}, {"date": "20170912", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.58, "fluc_ratio": 0.73, "high_price": 1188.58, "last_price": 1186.55, "low_price": 1181.43, "month": "09", "start_price": 1183.36, "total_price": 111391051, "volume": 112806, "volume_price": 1165744, "year": "2017", "dividend_ratio": 0.86, "pbr": 1.75, "per": 15.08}, {"date": "20170913", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.23, "fluc_ratio": 0.02, "high_price": 1191.17, "last_price": 1186.78, "low_price": 1185.03, "month": "09", "start_price": 1190.89, "total_price": 111417149, "volume": 126999, "volume_price": 1288014, "year": "2017", "dividend_ratio": 0.86, "pbr": 1.75, "per": 15.09}, {"date": "20170914", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.55, "fluc_ratio": 0.89, "high_price": 1198.21, "last_price": 1197.33, "low_price": 1188.31, "month": "09", "start_price": 1189.14, "total_price": 112408626, "volume": 99151, "volume_price": 1311004, "year": "2017", "dividend_ratio": 0.85, "pbr": 1.77, "per": 15.22}, {"date": "20170915", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.29, "fluc_ratio": 1.28, "high_price": 1212.62, "last_price": 1212.62, "low_price": 1192.84, "month": "09", "start_price": 1192.84, "total_price": 113847266, "volume": 107351, "volume_price": 1530862, "year": "2017", "dividend_ratio": 0.84, "pbr": 1.79, "per": 15.46}, {"date": "20170918", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.98, "fluc_ratio": 1.4, "high_price": 1233.73, "last_price": 1229.6, "low_price": 1216.66, "month": "09", "start_price": 1219.51, "total_price": 115441759, "volume": 98883, "volume_price": 1663173, "year": "2017", "dividend_ratio": 0.83, "pbr": 1.81, "per": 15.68}, {"date": "20170919", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.45, "fluc_ratio": -0.36, "high_price": 1233.55, "last_price": 1225.15, "low_price": 1217.04, "month": "09", "start_price": 1231.92, "total_price": 115023606, "volume": 95498, "volume_price": 1361096, "year": "2017", "dividend_ratio": 0.83, "pbr": 1.81, "per": 15.62}, {"date": "20170920", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.56, "fluc_ratio": -0.7, "high_price": 1234.97, "last_price": 1216.59, "low_price": 1215.59, "month": "09", "start_price": 1230.17, "total_price": 114220715, "volume": 102051, "volume_price": 1701858, "year": "2017", "dividend_ratio": 0.84, "pbr": 1.79, "per": 15.52}, {"date": "20170921", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.16, "fluc_ratio": -1, "high_price": 1224.52, "last_price": 1204.43, "low_price": 1195.69, "month": "09", "start_price": 1222.67, "total_price": 113079987, "volume": 92385, "volume_price": 1344088, "year": "2017", "dividend_ratio": 0.85, "pbr": 1.78, "per": 15.36}, {"date": "20170922", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.49, "fluc_ratio": -1.37, "high_price": 1206.14, "last_price": 1187.94, "low_price": 1184.82, "month": "09", "start_price": 1201.42, "total_price": 111533376, "volume": 97800, "volume_price": 1305522, "year": "2017", "dividend_ratio": 0.86, "pbr": 1.75, "per": 15.15}, {"date": "20170925", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.29, "fluc_ratio": -0.61, "high_price": 1200.62, "last_price": 1180.65, "low_price": 1177.99, "month": "09", "start_price": 1188.89, "total_price": 110848197, "volume": 84031, "volume_price": 1135501, "year": "2017", "dividend_ratio": 0.87, "pbr": 1.74, "per": 15.06}, {"date": "20170926", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.2, "fluc_ratio": -0.02, "high_price": 1187.46, "last_price": 1180.45, "low_price": 1173.41, "month": "09", "start_price": 1175.26, "total_price": 110829957, "volume": 67125, "volume_price": 897048, "year": "2017", "dividend_ratio": 0.87, "pbr": 1.74, "per": 15.05}, {"date": "20170927", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.7, "fluc_ratio": 1.41, "high_price": 1199.64, "last_price": 1197.15, "low_price": 1184.69, "month": "09", "start_price": 1185.65, "total_price": 112405457, "volume": 71801, "volume_price": 1040593, "year": "2017", "dividend_ratio": 0.85, "pbr": 1.77, "per": 15.27}, {"date": "20170928", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.46, "fluc_ratio": -0.29, "high_price": 1204.74, "last_price": 1193.69, "low_price": 1193.69, "month": "09", "start_price": 1201.95, "total_price": 112006712, "volume": 56688, "volume_price": 868354, "year": "2017", "dividend_ratio": 0.86, "pbr": 1.76, "per": 15.22}, {"date": "20170929", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.05, "fluc_ratio": 0.26, "high_price": 1199.67, "last_price": 1196.74, "low_price": 1189.94, "month": "09", "start_price": 1196.89, "total_price": 112108226, "volume": 51684, "volume_price": 1020230, "year": "2017", "dividend_ratio": 0.85, "pbr": 1.76, "per": 15.26}, {"date": "20171010", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.23, "fluc_ratio": 0.44, "high_price": 1210.63, "last_price": 1201.97, "low_price": 1199.95, "month": "10", "start_price": 1208.95, "total_price": 112604166, "volume": 58575, "volume_price": 989745, "year": "2017", "dividend_ratio": 0.85, "pbr": 1.77, "per": 15.33}, {"date": "20171011", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.02, "fluc_ratio": 1.17, "high_price": 1215.99, "last_price": 1215.99, "low_price": 1206.61, "month": "10", "start_price": 1206.61, "total_price": 113918080, "volume": 75947, "volume_price": 1109194, "year": "2017", "dividend_ratio": 0.84, "pbr": 1.79, "per": 15.51}, {"date": "20171012", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.57, "fluc_ratio": 0.7, "high_price": 1225.51, "last_price": 1224.56, "low_price": 1214.06, "month": "10", "start_price": 1219.65, "total_price": 114721144, "volume": 68164, "volume_price": 1304781, "year": "2017", "dividend_ratio": 0.84, "pbr": 1.8, "per": 15.62}, {"date": "20171013", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.34, "fluc_ratio": 0.44, "high_price": 1247.81, "last_price": 1229.9, "low_price": 1218.4, "month": "10", "start_price": 1231.08, "total_price": 115223138, "volume": 101254, "volume_price": 2474713, "year": "2017", "dividend_ratio": 0.83, "pbr": 1.81, "per": 15.68}, {"date": "20171016", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.74, "fluc_ratio": -0.14, "high_price": 1242.84, "last_price": 1228.16, "low_price": 1210.67, "month": "10", "start_price": 1239.56, "total_price": 115059849, "volume": 90319, "volume_price": 1672568, "year": "2017", "dividend_ratio": 0.83, "pbr": 1.81, "per": 15.66}, {"date": "20171017", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 25.21, "fluc_ratio": 2.05, "high_price": 1260.39, "last_price": 1253.37, "low_price": 1228.3, "month": "10", "start_price": 1229.23, "total_price": 117424157, "volume": 70220, "volume_price": 1854844, "year": "2017", "dividend_ratio": 0.82, "pbr": 1.85, "per": 15.98}, {"date": "20171018", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.66, "fluc_ratio": -0.05, "high_price": 1278.86, "last_price": 1252.71, "low_price": 1249.42, "month": "10", "start_price": 1273.67, "total_price": 117360935, "volume": 76052, "volume_price": 1939581, "year": "2017", "dividend_ratio": 0.82, "pbr": 1.85, "per": 15.97}, {"date": "20171019", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.1, "fluc_ratio": -0.81, "high_price": 1259.29, "last_price": 1242.61, "low_price": 1239.83, "month": "10", "start_price": 1258.42, "total_price": 116408933, "volume": 74440, "volume_price": 1783982, "year": "2017", "dividend_ratio": 0.82, "pbr": 1.83, "per": 15.85}, {"date": "20171020", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.15, "fluc_ratio": 0.98, "high_price": 1254.76, "last_price": 1254.76, "low_price": 1239.87, "month": "10", "start_price": 1245.47, "total_price": 117551138, "volume": 71251, "volume_price": 1323922, "year": "2017", "dividend_ratio": 0.82, "pbr": 1.85, "per": 16}, {"date": "20171023", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.71, "fluc_ratio": 0.14, "high_price": 1263.51, "last_price": 1256.47, "low_price": 1254.35, "month": "10", "start_price": 1257.82, "total_price": 117713270, "volume": 56847, "volume_price": 1035093, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.85, "per": 16.02}, {"date": "20171024", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 27.37, "fluc_ratio": 2.18, "high_price": 1284.3, "last_price": 1283.84, "low_price": 1261.18, "month": "10", "start_price": 1262.62, "total_price": 120418506, "volume": 65176, "volume_price": 1303359, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.89, "per": 16.39}, {"date": "20171025", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.65, "fluc_ratio": -0.13, "high_price": 1286.25, "last_price": 1282.19, "low_price": 1274.83, "month": "10", "start_price": 1284.99, "total_price": 120235950, "volume": 77170, "volume_price": 1429871, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.89, "per": 16.38}, {"date": "20171026", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.18, "fluc_ratio": -1.34, "high_price": 1285.38, "last_price": 1265.01, "low_price": 1264.81, "month": "10", "start_price": 1283.12, "total_price": 118622248, "volume": 85945, "volume_price": 1515272, "year": "2017", "dividend_ratio": 0.81, "pbr": 1.87, "per": 16.16}, {"date": "20171027", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.9, "fluc_ratio": 1.26, "high_price": 1282.18, "last_price": 1280.91, "low_price": 1266.32, "month": "10", "start_price": 1273.82, "total_price": 120212089, "volume": 79517, "volume_price": 1285404, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.89, "per": 16.36}, {"date": "20171030", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.48, "fluc_ratio": -0.43, "high_price": 1286.25, "last_price": 1275.43, "low_price": 1273.95, "month": "10", "start_price": 1284.3, "total_price": 119691934, "volume": 71532, "volume_price": 1195894, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.88, "per": 16.29}, {"date": "20171031", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.8, "fluc_ratio": 0.61, "high_price": 1283.58, "last_price": 1283.23, "low_price": 1273.67, "month": "10", "start_price": 1277.11, "total_price": 120427064, "volume": 72332, "volume_price": 1311865, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.9, "per": 16.4}, {"date": "20171101", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.85, "fluc_ratio": 0.07, "high_price": 1289.4, "last_price": 1284.08, "low_price": 1280.53, "month": "11", "start_price": 1287.12, "total_price": 120507897, "volume": 77412, "volume_price": 1224655, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.9, "per": 16.41}, {"date": "20171102", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.2, "fluc_ratio": -0.17, "high_price": 1291.24, "last_price": 1281.88, "low_price": 1275.7, "month": "11", "start_price": 1288.74, "total_price": 120303326, "volume": 78807, "volume_price": 1294228, "year": "2017", "dividend_ratio": 0.8, "pbr": 1.89, "per": 16.38}, {"date": "20171103", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.34, "fluc_ratio": 0.65, "high_price": 1290.61, "last_price": 1290.22, "low_price": 1278.8, "month": "11", "start_price": 1286.92, "total_price": 121086107, "volume": 64938, "volume_price": 1372448, "year": "2017", "dividend_ratio": 0.79, "pbr": 1.91, "per": 16.49}, {"date": "20171106", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.37, "fluc_ratio": 0.57, "high_price": 1298.15, "last_price": 1297.59, "low_price": 1290, "month": "11", "start_price": 1293.81, "total_price": 121867706, "volume": 66701, "volume_price": 1209845, "year": "2017", "dividend_ratio": 0.79, "pbr": 1.92, "per": 16.6}, {"date": "20171107", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.59, "fluc_ratio": -0.58, "high_price": 1299.26, "last_price": 1290, "low_price": 1284.36, "month": "11", "start_price": 1299.26, "total_price": 121159542, "volume": 68118, "volume_price": 1474450, "year": "2017", "dividend_ratio": 0.79, "pbr": 1.91, "per": 16.5}, {"date": "20171108", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.41, "fluc_ratio": 1.19, "high_price": 1305.41, "last_price": 1305.41, "low_price": 1291.79, "month": "11", "start_price": 1293.99, "total_price": 122605639, "volume": 74710, "volume_price": 1336824, "year": "2017", "dividend_ratio": 0.78, "pbr": 1.93, "per": 16.7}, {"date": "20171109", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.17, "fluc_ratio": -0.17, "high_price": 1308.93, "last_price": 1303.24, "low_price": 1293.21, "month": "11", "start_price": 1307.48, "total_price": 122402055, "volume": 69439, "volume_price": 1219290, "year": "2017", "dividend_ratio": 0.78, "pbr": 1.93, "per": 16.67}, {"date": "20171110", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 26.4, "fluc_ratio": 2.03, "high_price": 1329.64, "last_price": 1329.64, "low_price": 1303.35, "month": "11", "start_price": 1303.72, "total_price": 124887947, "volume": 98834, "volume_price": 1726663, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.97, "per": 17.01}, {"date": "20171113", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 41.64, "fluc_ratio": 3.13, "high_price": 1372.12, "last_price": 1371.28, "low_price": 1336.9, "month": "11", "start_price": 1336.9, "total_price": 128804776, "volume": 101888, "volume_price": 2485125, "year": "2017", "dividend_ratio": 0.74, "pbr": 2.03, "per": 17.54}, {"date": "20171114", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 23.54, "fluc_ratio": 1.72, "high_price": 1400.62, "last_price": 1394.82, "low_price": 1370.1, "month": "11", "start_price": 1378.28, "total_price": 131016585, "volume": 115431, "volume_price": 2510467, "year": "2017", "dividend_ratio": 0.73, "pbr": 2.06, "per": 17.84}, {"date": "20171115", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 26.26, "fluc_ratio": 1.88, "high_price": 1424.21, "last_price": 1421.08, "low_price": 1388.61, "month": "11", "start_price": 1398.85, "total_price": 133552385, "volume": 147939, "volume_price": 3696201, "year": "2017", "dividend_ratio": 0.72, "pbr": 2.1, "per": 18.18}, {"date": "20171116", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.16, "fluc_ratio": 1.21, "high_price": 1438.24, "last_price": 1438.24, "low_price": 1401.56, "month": "11", "start_price": 1431, "total_price": 135079144, "volume": 123693, "volume_price": 2886925, "year": "2017", "dividend_ratio": 0.71, "pbr": 2.13, "per": 18.4}, {"date": "20171117", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.76, "fluc_ratio": -1.1, "high_price": 1434.19, "last_price": 1422.48, "low_price": 1414.7, "month": "11", "start_price": 1427.24, "total_price": 133648310, "volume": 149018, "volume_price": 2531340, "year": "2017", "dividend_ratio": 0.72, "pbr": 2.1, "per": 18.21}, {"date": "20171120", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.06, "fluc_ratio": 0.14, "high_price": 1432.01, "last_price": 1424.54, "low_price": 1420.42, "month": "11", "start_price": 1422.51, "total_price": 133849817, "volume": 99687, "volume_price": 1673653, "year": "2017", "dividend_ratio": 0.72, "pbr": 2.11, "per": 18.23}, {"date": "20171121", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.74, "fluc_ratio": 0.19, "high_price": 1434.4, "last_price": 1427.28, "low_price": 1414.8, "month": "11", "start_price": 1430.4, "total_price": 134108540, "volume": 123242, "volume_price": 2384357, "year": "2017", "dividend_ratio": 0.71, "pbr": 2.11, "per": 18.27}, {"date": "20171122", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.72, "fluc_ratio": -0.4, "high_price": 1435.83, "last_price": 1421.56, "low_price": 1417.47, "month": "11", "start_price": 1432.2, "total_price": 133579914, "volume": 119575, "volume_price": 2324925, "year": "2017", "dividend_ratio": 0.72, "pbr": 2.1, "per": 18.2}, {"date": "20171123", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.25, "fluc_ratio": 1.42, "high_price": 1441.81, "last_price": 1441.81, "low_price": 1411.56, "month": "11", "start_price": 1420.5, "total_price": 135498077, "volume": 99471, "volume_price": 1859887, "year": "2017", "dividend_ratio": 0.71, "pbr": 2.13, "per": 18.46}, {"date": "20171124", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.69, "fluc_ratio": -0.46, "high_price": 1448.78, "last_price": 1435.12, "low_price": 1435.03, "month": "11", "start_price": 1440.34, "total_price": 134866896, "volume": 114230, "volume_price": 1672910, "year": "2017", "dividend_ratio": 0.71, "pbr": 2.12, "per": 18.37}, {"date": "20171127", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.49, "fluc_ratio": -0.52, "high_price": 1446.05, "last_price": 1427.63, "low_price": 1414.23, "month": "11", "start_price": 1436.56, "total_price": 134163569, "volume": 91681, "volume_price": 1514256, "year": "2017", "dividend_ratio": 0.71, "pbr": 2.11, "per": 18.28}, {"date": "20171128", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -34.07, "fluc_ratio": -2.39, "high_price": 1433.48, "last_price": 1393.56, "low_price": 1393.56, "month": "11", "start_price": 1432.87, "total_price": 130962055, "volume": 88996, "volume_price": 1497408, "year": "2017", "dividend_ratio": 0.73, "pbr": 2.06, "per": 17.84}, {"date": "20171129", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.84, "fluc_ratio": 1.06, "high_price": 1413.39, "last_price": 1408.4, "low_price": 1392.64, "month": "11", "start_price": 1399.09, "total_price": 132360309, "volume": 82483, "volume_price": 1506305, "year": "2017", "dividend_ratio": 0.72, "pbr": 2.08, "per": 18.03}, {"date": "20171130", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -31.46, "fluc_ratio": -2.23, "high_price": 1403.29, "last_price": 1376.94, "low_price": 1376.94, "month": "11", "start_price": 1403.05, "total_price": 129411080, "volume": 84325, "volume_price": 1485289, "year": "2017", "dividend_ratio": 0.74, "pbr": 2.04, "per": 17.63}, {"date": "20171201", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 33.23, "fluc_ratio": 2.41, "high_price": 1410.17, "last_price": 1410.17, "low_price": 1384.19, "month": "12", "start_price": 1389.02, "total_price": 132543020, "volume": 82834, "volume_price": 1706196, "year": "2017", "dividend_ratio": 0.72, "pbr": 2.03, "per": 17.56}, {"date": "20171204", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.53, "fluc_ratio": -0.75, "high_price": 1413.08, "last_price": 1399.64, "low_price": 1393.71, "month": "12", "start_price": 1411.85, "total_price": 131557664, "volume": 77984, "volume_price": 1381568, "year": "2017", "dividend_ratio": 0.73, "pbr": 2.02, "per": 17.43}, {"date": "20171205", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.4, "fluc_ratio": -0.81, "high_price": 1400.84, "last_price": 1388.24, "low_price": 1386.99, "month": "12", "start_price": 1395.97, "total_price": 130479432, "volume": 81663, "volume_price": 1203189, "year": "2017", "dividend_ratio": 0.73, "pbr": 2.0, "per": 17.29}, {"date": "20171206", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.99, "fluc_ratio": -1.37, "high_price": 1402.8, "last_price": 1369.25, "low_price": 1368.2, "month": "12", "start_price": 1393.35, "total_price": 128693955, "volume": 91703, "volume_price": 1437333, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.98, "per": 17.05}, {"date": "20171207", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.92, "fluc_ratio": -1.82, "high_price": 1378.4, "last_price": 1344.33, "low_price": 1332.82, "month": "12", "start_price": 1375.32, "total_price": 126422104, "volume": 87930, "volume_price": 1539449, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.94, "per": 16.74}, {"date": "20171208", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.21, "fluc_ratio": -0.31, "high_price": 1357.98, "last_price": 1340.12, "low_price": 1339.33, "month": "12", "start_price": 1350.8, "total_price": 126030255, "volume": 69511, "volume_price": 1347187, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.93, "per": 16.69}, {"date": "20171211", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 42.37, "fluc_ratio": 3.16, "high_price": 1382.49, "last_price": 1382.49, "low_price": 1344.54, "month": "12", "start_price": 1348, "total_price": 130018177, "volume": 68262, "volume_price": 1262760, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.99, "per": 17.22}, {"date": "20171212", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.33, "fluc_ratio": -0.96, "high_price": 1389.78, "last_price": 1369.16, "low_price": 1361.62, "month": "12", "start_price": 1388.19, "total_price": 128763909, "volume": 60534, "volume_price": 1003460, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.98, "per": 17.05}, {"date": "20171213", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.32, "fluc_ratio": 1.19, "high_price": 1390.29, "last_price": 1385.48, "low_price": 1373.04, "month": "12", "start_price": 1374.79, "total_price": 130298222, "volume": 57495, "volume_price": 1012907, "year": "2017", "dividend_ratio": 0.74, "pbr": 2.0, "per": 17.25}, {"date": "20171214", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.23, "fluc_ratio": -0.45, "high_price": 1394.39, "last_price": 1379.25, "low_price": 1368.65, "month": "12", "start_price": 1394.23, "total_price": 129711140, "volume": 81814, "volume_price": 1728479, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.99, "per": 16.95}, {"date": "20171215", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.16, "fluc_ratio": 0.37, "high_price": 1391.82, "last_price": 1384.41, "low_price": 1374.17, "month": "12", "start_price": 1378.09, "total_price": 130210766, "volume": 66861, "volume_price": 1092828, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.99, "per": 17.02}, {"date": "20171218", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.66, "fluc_ratio": -0.12, "high_price": 1394.33, "last_price": 1382.75, "low_price": 1382.75, "month": "12", "start_price": 1391.91, "total_price": 130057770, "volume": 63600, "volume_price": 1072629, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.99, "per": 17}, {"date": "20171219", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.58, "fluc_ratio": -0.55, "high_price": 1385.18, "last_price": 1375.17, "low_price": 1358.3, "month": "12", "start_price": 1382.36, "total_price": 129346241, "volume": 95993, "volume_price": 1487378, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.98, "per": 16.91}, {"date": "20171220", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.5, "fluc_ratio": -1.2, "high_price": 1376.77, "last_price": 1358.67, "low_price": 1358.67, "month": "12", "start_price": 1375.62, "total_price": 127793431, "volume": 68128, "volume_price": 1036569, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.96, "per": 16.7}, {"date": "20171221", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -21.45, "fluc_ratio": -1.58, "high_price": 1365.77, "last_price": 1337.22, "low_price": 1337.2, "month": "12", "start_price": 1356.76, "total_price": 125773051, "volume": 71385, "volume_price": 1115444, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.93, "per": 16.44}, {"date": "20171222", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 37.08, "fluc_ratio": 2.77, "high_price": 1374.3, "last_price": 1374.3, "low_price": 1336.99, "month": "12", "start_price": 1340.11, "total_price": 129370467, "volume": 70785, "volume_price": 1424721, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.98, "per": 16.9}, {"date": "20171226", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.64, "fluc_ratio": 0.12, "high_price": 1400.4, "last_price": 1375.94, "low_price": 1375.91, "month": "12", "start_price": 1378.67, "total_price": 129539498, "volume": 79340, "volume_price": 2083068, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.98, "per": 16.92}, {"date": "20171227", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 50.05, "fluc_ratio": 3.64, "high_price": 1425.99, "last_price": 1425.99, "low_price": 1390.54, "month": "12", "start_price": 1394.27, "total_price": 133117614, "volume": 64294, "volume_price": 1850279, "year": "2017", "dividend_ratio": 0.72, "pbr": 2.05, "per": 17.53}, {"date": "20171228", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.62, "fluc_ratio": 0.18, "high_price": 1432.93, "last_price": 1428.61, "low_price": 1417.93, "month": "12", "start_price": 1423.77, "total_price": 133365757, "volume": 61877, "volume_price": 1392400, "year": "2017", "dividend_ratio": 0.71, "pbr": 2.06, "per": 17.57}, {"date": "20180102", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.27, "fluc_ratio": 0.65, "high_price": 1440.41, "last_price": 1437.88, "low_price": 1427.61, "month": "01", "start_price": 1435.26, "total_price": 134233319, "volume": 71587, "volume_price": 1359154, "year": "2018", "dividend_ratio": 0.71, "pbr": 2.07, "per": 17.68}, {"date": "20180103", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 23.72, "fluc_ratio": 1.65, "high_price": 1464.53, "last_price": 1461.6, "low_price": 1439.6, "month": "01", "start_price": 1443.7, "total_price": 136423419, "volume": 85122, "volume_price": 2098321, "year": "2018", "dividend_ratio": 0.7, "pbr": 2.11, "per": 17.97}, {"date": "20180104", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.75, "fluc_ratio": -1.56, "high_price": 1469.98, "last_price": 1438.85, "low_price": 1430.67, "month": "01", "start_price": 1467.67, "total_price": 134296459, "volume": 86346, "volume_price": 2206554, "year": "2018", "dividend_ratio": 0.71, "pbr": 2.07, "per": 17.69}, {"date": "20180105", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 33.44, "fluc_ratio": 2.32, "high_price": 1472.29, "last_price": 1472.29, "low_price": 1449.52, "month": "01", "start_price": 1449.52, "total_price": 137389218, "volume": 74258, "volume_price": 1607365, "year": "2018", "dividend_ratio": 0.69, "pbr": 2.12, "per": 18.1}, {"date": "20180108", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 32.14, "fluc_ratio": 2.18, "high_price": 1506.12, "last_price": 1504.43, "low_price": 1476.78, "month": "01", "start_price": 1489.61, "total_price": 140331103, "volume": 97883, "volume_price": 2732400, "year": "2018", "dividend_ratio": 0.68, "pbr": 2.17, "per": 18.5}, {"date": "20180109", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -20.67, "fluc_ratio": -1.37, "high_price": 1525.84, "last_price": 1483.76, "low_price": 1480.43, "month": "01", "start_price": 1508.81, "total_price": 138420493, "volume": 89935, "volume_price": 2906448, "year": "2018", "dividend_ratio": 0.69, "pbr": 2.14, "per": 18.25}, {"date": "20180110", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.04, "fluc_ratio": 1.15, "high_price": 1517.7, "last_price": 1500.8, "low_price": 1477.69, "month": "01", "start_price": 1505.33, "total_price": 140016613, "volume": 88660, "volume_price": 2304803, "year": "2018", "dividend_ratio": 0.68, "pbr": 2.16, "per": 18.46}, {"date": "20180111", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 34.3, "fluc_ratio": 2.29, "high_price": 1535.1, "last_price": 1535.1, "low_price": 1498.49, "month": "01", "start_price": 1506.75, "total_price": 143213064, "volume": 91303, "volume_price": 1970180, "year": "2018", "dividend_ratio": 0.66, "pbr": 2.21, "per": 18.88}, {"date": "20180112", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 52.46, "fluc_ratio": 3.42, "high_price": 1619.1, "last_price": 1587.56, "low_price": 1543.49, "month": "01", "start_price": 1559.29, "total_price": 148062390, "volume": 105186, "volume_price": 4294194, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.29, "per": 19.53}, {"date": "20180115", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 29, "fluc_ratio": 1.83, "high_price": 1620.08, "last_price": 1616.56, "low_price": 1569.09, "month": "01", "start_price": 1599.31, "total_price": 150755527, "volume": 100769, "volume_price": 3493091, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.33, "per": 19.88}, {"date": "20180116", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.25, "fluc_ratio": 1.19, "high_price": 1636.06, "last_price": 1635.81, "low_price": 1597.65, "month": "01", "start_price": 1605.07, "total_price": 152577776, "volume": 111751, "volume_price": 2817217, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.36, "per": 20.12}, {"date": "20180117", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -32.22, "fluc_ratio": -1.97, "high_price": 1642.6, "last_price": 1603.59, "low_price": 1600.23, "month": "01", "start_price": 1633.68, "total_price": 149631312, "volume": 127179, "volume_price": 3529317, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.31, "per": 19.72}, {"date": "20180118", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.75, "fluc_ratio": 1.04, "high_price": 1627.52, "last_price": 1620.34, "low_price": 1599.47, "month": "01", "start_price": 1613.43, "total_price": 151192445, "volume": 108176, "volume_price": 2885587, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.33, "per": 19.93}, {"date": "20180119", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -42.62, "fluc_ratio": -2.63, "high_price": 1628.03, "last_price": 1577.72, "low_price": 1569.64, "month": "01", "start_price": 1626.51, "total_price": 147278721, "volume": 114653, "volume_price": 2987720, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.27, "per": 19.41}, {"date": "20180122", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.25, "fluc_ratio": -1.03, "high_price": 1581.24, "last_price": 1561.47, "low_price": 1547.02, "month": "01", "start_price": 1568.34, "total_price": 145770627, "volume": 111977, "volume_price": 2486052, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.25, "per": 19.21}, {"date": "20180123", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 42.49, "fluc_ratio": 2.72, "high_price": 1603.96, "last_price": 1603.96, "low_price": 1569.44, "month": "01", "start_price": 1577.06, "total_price": 149737529, "volume": 109535, "volume_price": 2486763, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.31, "per": 19.73}, {"date": "20180124", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.92, "fluc_ratio": -0.24, "high_price": 1619.57, "last_price": 1600.04, "low_price": 1595.28, "month": "01", "start_price": 1619.55, "total_price": 149326362, "volume": 117057, "volume_price": 2251541, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.31, "per": 19.68}, {"date": "20180125", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.06, "fluc_ratio": 0.5, "high_price": 1608.2, "last_price": 1608.1, "low_price": 1587.72, "month": "01", "start_price": 1596.59, "total_price": 150533076, "volume": 118645, "volume_price": 2048708, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.32, "per": 19.78}, {"date": "20180126", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 25.05, "fluc_ratio": 1.56, "high_price": 1633.15, "last_price": 1633.15, "low_price": 1599.49, "month": "01", "start_price": 1606.44, "total_price": 152943863, "volume": 112044, "volume_price": 2075030, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.35, "per": 20.1}, {"date": "20180129", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 35.6, "fluc_ratio": 2.18, "high_price": 1678.89, "last_price": 1668.75, "low_price": 1632.67, "month": "01", "start_price": 1632.73, "total_price": 156230063, "volume": 147228, "volume_price": 2565535, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.41, "per": 20.54}, {"date": "20180130", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.3, "fluc_ratio": -1.04, "high_price": 1676.47, "last_price": 1651.45, "low_price": 1650.91, "month": "01", "start_price": 1671.62, "total_price": 154607758, "volume": 127346, "volume_price": 2308168, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.38, "per": 20.32}, {"date": "20180131", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.14, "fluc_ratio": -1.04, "high_price": 1643.9, "last_price": 1634.31, "low_price": 1623.28, "month": "01", "start_price": 1633.84, "total_price": 153004111, "volume": 102870, "volume_price": 1826841, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.36, "per": 20.12}, {"date": "20180201", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.39, "fluc_ratio": -0.39, "high_price": 1646.61, "last_price": 1627.92, "low_price": 1615.71, "month": "02", "start_price": 1639.12, "total_price": 152445008, "volume": 110857, "volume_price": 2134927, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.35, "per": 20.04}, {"date": "20180202", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.5, "fluc_ratio": -0.77, "high_price": 1634.33, "last_price": 1615.42, "low_price": 1595.76, "month": "02", "start_price": 1633.06, "total_price": 151268160, "volume": 93623, "volume_price": 1822700, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.33, "per": 19.89}, {"date": "20180205", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -68.84, "fluc_ratio": -4.26, "high_price": 1588.74, "last_price": 1546.58, "low_price": 1546.58, "month": "02", "start_price": 1576.74, "total_price": 144844520, "volume": 100012, "volume_price": 1796069, "year": "2018", "dividend_ratio": 0.66, "pbr": 2.23, "per": 19.05}, {"date": "20180206", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.96, "fluc_ratio": 0.13, "high_price": 1548.81, "last_price": 1548.54, "low_price": 1474.38, "month": "02", "start_price": 1486.63, "total_price": 145027187, "volume": 163290, "volume_price": 2725615, "year": "2018", "dividend_ratio": 0.66, "pbr": 2.23, "per": 19.08}, {"date": "20180207", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -49.09, "fluc_ratio": -3.17, "high_price": 1576.47, "last_price": 1499.45, "low_price": 1499.16, "month": "02", "start_price": 1575.92, "total_price": 140483371, "volume": 147144, "volume_price": 2804808, "year": "2018", "dividend_ratio": 0.68, "pbr": 2.16, "per": 18.47}, {"date": "20180208", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 49.85, "fluc_ratio": 3.32, "high_price": 1559.08, "last_price": 1549.3, "low_price": 1482.26, "month": "02", "start_price": 1500.61, "total_price": 145027097, "volume": 125015, "volume_price": 3878164, "year": "2018", "dividend_ratio": 0.66, "pbr": 2.24, "per": 19.09}, {"date": "20180209", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -38.82, "fluc_ratio": -2.51, "high_price": 1528.65, "last_price": 1510.48, "low_price": 1500.13, "month": "02", "start_price": 1500.13, "total_price": 108937870, "volume": 109429, "volume_price": 1292161, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.74, "per": 14.96}, {"date": "20180212", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.4, "fluc_ratio": 0.29, "high_price": 1529.89, "last_price": 1514.88, "low_price": 1514.15, "month": "02", "start_price": 1527.52, "total_price": 109256957, "volume": 81963, "volume_price": 1101102, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.74, "per": 15}, {"date": "20180213", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -23.78, "fluc_ratio": -1.57, "high_price": 1533.03, "last_price": 1491.1, "low_price": 1491.1, "month": "02", "start_price": 1531.12, "total_price": 107540005, "volume": 84155, "volume_price": 1106626, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.71, "per": 14.77}, {"date": "20180214", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 34.68, "fluc_ratio": 2.33, "high_price": 1525.78, "last_price": 1525.78, "low_price": 1490.94, "month": "02", "start_price": 1500.01, "total_price": 110047321, "volume": 71652, "volume_price": 968089, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.75, "per": 15.11}, {"date": "20180219", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 42.5, "fluc_ratio": 2.79, "high_price": 1568.28, "last_price": 1568.28, "low_price": 1536.11, "month": "02", "start_price": 1537.4, "total_price": 113112926, "volume": 75351, "volume_price": 1131780, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.8, "per": 15.53}, {"date": "20180220", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -27.55, "fluc_ratio": -1.76, "high_price": 1566.35, "last_price": 1540.73, "low_price": 1535.14, "month": "02", "start_price": 1562.19, "total_price": 111222593, "volume": 88106, "volume_price": 1596726, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.77, "per": 15.27}, {"date": "20180221", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.73, "fluc_ratio": 1.28, "high_price": 1565.27, "last_price": 1560.46, "low_price": 1538.88, "month": "02", "start_price": 1545.58, "total_price": 112663855, "volume": 94557, "volume_price": 1438137, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.79, "per": 15.47}, {"date": "20180222", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.09, "fluc_ratio": -0.77, "high_price": 1553.19, "last_price": 1548.37, "low_price": 1538.1, "month": "02", "start_price": 1551.45, "total_price": 111787722, "volume": 84001, "volume_price": 1171480, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.78, "per": 15.35}, {"date": "20180223", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.9, "fluc_ratio": 0.45, "high_price": 1555.27, "last_price": 1555.27, "low_price": 1546.69, "month": "02", "start_price": 1552.51, "total_price": 112286658, "volume": 87145, "volume_price": 1074044, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.79, "per": 15.42}, {"date": "20180226", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.78, "fluc_ratio": -0.31, "high_price": 1569.19, "last_price": 1550.49, "low_price": 1541.7, "month": "02", "start_price": 1565.06, "total_price": 111939411, "volume": 87134, "volume_price": 1089593, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.78, "per": 15.37}, {"date": "20180227", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.71, "fluc_ratio": -0.3, "high_price": 1563.47, "last_price": 1545.78, "low_price": 1545.78, "month": "02", "start_price": 1560.95, "total_price": 111602988, "volume": 82886, "volume_price": 983845, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.78, "per": 15.33}, {"date": "20180228", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -23.93, "fluc_ratio": -1.55, "high_price": 1540.48, "last_price": 1521.85, "low_price": 1514.51, "month": "02", "start_price": 1537.28, "total_price": 109878695, "volume": 79080, "volume_price": 1083227, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.75, "per": 15.09}, {"date": "20180302", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.7, "fluc_ratio": -0.11, "high_price": 1520.15, "last_price": 1520.15, "low_price": 1498.86, "month": "03", "start_price": 1501.23, "total_price": 109765938, "volume": 74095, "volume_price": 927488, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.75, "per": 15.07}, {"date": "20180305", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -29.54, "fluc_ratio": -1.94, "high_price": 1521.51, "last_price": 1490.61, "low_price": 1490.61, "month": "03", "start_price": 1519.93, "total_price": 107643731, "volume": 77753, "volume_price": 901921, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.71, "per": 14.78}, {"date": "20180306", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 32.44, "fluc_ratio": 2.18, "high_price": 1523.05, "last_price": 1523.05, "low_price": 1508.17, "month": "03", "start_price": 1508.63, "total_price": 109984118, "volume": 66459, "volume_price": 1020781, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.75, "per": 15.1}, {"date": "20180307", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.17, "fluc_ratio": -1, "high_price": 1537.53, "last_price": 1507.88, "low_price": 1507.88, "month": "03", "start_price": 1526.81, "total_price": 109022742, "volume": 123590, "volume_price": 1179388, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.73, "per": 14.95}, {"date": "20180308", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.75, "fluc_ratio": 0.85, "high_price": 1528.04, "last_price": 1520.63, "low_price": 1512.18, "month": "03", "start_price": 1518.26, "total_price": 109943395, "volume": 71058, "volume_price": 900241, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.75, "per": 15.08}, {"date": "20180309", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 26.53, "fluc_ratio": 1.74, "high_price": 1549.83, "last_price": 1547.16, "low_price": 1529.44, "month": "03", "start_price": 1529.58, "total_price": 111865546, "volume": 111481, "volume_price": 1237399, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.78, "per": 15.34}, {"date": "20180312", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.66, "fluc_ratio": 1.46, "high_price": 1569.82, "last_price": 1569.82, "low_price": 1558.91, "month": "03", "start_price": 1561.09, "total_price": 113499445, "volume": 106732, "volume_price": 1223463, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.81, "per": 15.57}, {"date": "20180313", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.56, "fluc_ratio": -0.35, "high_price": 1569.65, "last_price": 1564.26, "low_price": 1556.96, "month": "03", "start_price": 1569.65, "total_price": 113097746, "volume": 128444, "volume_price": 1147679, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.8, "per": 15.51}, {"date": "20180314", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.47, "fluc_ratio": -0.41, "high_price": 1558.3, "last_price": 1557.79, "low_price": 1552.38, "month": "03", "start_price": 1554.95, "total_price": 112632151, "volume": 99610, "volume_price": 979955, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.79, "per": 15.45}, {"date": "20180315", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.85, "fluc_ratio": 0.25, "high_price": 1564.4, "last_price": 1561.64, "low_price": 1550.55, "month": "03", "start_price": 1556.75, "total_price": 112912524, "volume": 96103, "volume_price": 1203840, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.8, "per": 15.49}, {"date": "20180316", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.86, "fluc_ratio": -0.25, "high_price": 1562.27, "last_price": 1557.78, "low_price": 1550.34, "month": "03", "start_price": 1562.27, "total_price": 112627341, "volume": 83680, "volume_price": 1049841, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.79, "per": 15.45}, {"date": "20180319", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.56, "fluc_ratio": -0.74, "high_price": 1563.73, "last_price": 1546.22, "low_price": 1546.22, "month": "03", "start_price": 1560.24, "total_price": 111806343, "volume": 107688, "volume_price": 1111541, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.78, "per": 15.34}, {"date": "20180320", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.89, "fluc_ratio": 0.7, "high_price": 1557.11, "last_price": 1557.11, "low_price": 1539.29, "month": "03", "start_price": 1540.69, "total_price": 112575479, "volume": 76909, "volume_price": 1062389, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.79, "per": 15.45}, {"date": "20180321", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.95, "fluc_ratio": -0.45, "high_price": 1564.4, "last_price": 1550.16, "low_price": 1548.54, "month": "03", "start_price": 1556.52, "total_price": 112070862, "volume": 108470, "volume_price": 1200803, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.78, "per": 15.38}, {"date": "20180322", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.62, "fluc_ratio": -0.36, "high_price": 1564.56, "last_price": 1544.54, "low_price": 1542.98, "month": "03", "start_price": 1555.68, "total_price": 111666602, "volume": 103733, "volume_price": 1348320, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.78, "per": 15.32}, {"date": "20180323", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -63.35, "fluc_ratio": -4.1, "high_price": 1531.04, "last_price": 1481.19, "low_price": 1481.16, "month": "03", "start_price": 1515.4, "total_price": 107093047, "volume": 113649, "volume_price": 1343228, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.7, "per": 14.69}, {"date": "20180326", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 45.32, "fluc_ratio": 3.06, "high_price": 1526.51, "last_price": 1526.51, "low_price": 1478.81, "month": "03", "start_price": 1485.03, "total_price": 110345643, "volume": 85420, "volume_price": 1146942, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.76, "per": 15.14}, {"date": "20180327", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.16, "fluc_ratio": 0.34, "high_price": 1538.33, "last_price": 1531.67, "low_price": 1524.81, "month": "03", "start_price": 1536.22, "total_price": 110707046, "volume": 80178, "volume_price": 1063526, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.76, "per": 15.19}, {"date": "20180328", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.47, "fluc_ratio": -0.75, "high_price": 1528.93, "last_price": 1520.2, "low_price": 1509.01, "month": "03", "start_price": 1516.25, "total_price": 109873146, "volume": 91944, "volume_price": 1091832, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.75, "per": 15.08}, {"date": "20180329", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.29, "fluc_ratio": 1.47, "high_price": 1542.49, "last_price": 1542.49, "low_price": 1520.59, "month": "03", "start_price": 1525.21, "total_price": 111483433, "volume": 66894, "volume_price": 997727, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.77, "per": 15.3}, {"date": "20180330", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.57, "fluc_ratio": 0.1, "high_price": 1547.62, "last_price": 1544.06, "low_price": 1540.43, "month": "03", "start_price": 1544.79, "total_price": 111599736, "volume": 67443, "volume_price": 895940, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.78, "per": 15.32}, {"date": "20180402", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.27, "fluc_ratio": -0.6, "high_price": 1553.24, "last_price": 1534.79, "low_price": 1530.21, "month": "04", "start_price": 1553.15, "total_price": 110933171, "volume": 82569, "volume_price": 1183554, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.77, "per": 15.23}, {"date": "20180403", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.65, "fluc_ratio": 0.11, "high_price": 1536.44, "last_price": 1536.44, "low_price": 1515.63, "month": "04", "start_price": 1520.14, "total_price": 111010762, "volume": 77743, "volume_price": 1110038, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.77, "per": 15.24}, {"date": "20180404", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -29.41, "fluc_ratio": -1.91, "high_price": 1539.28, "last_price": 1507.03, "low_price": 1501.47, "month": "04", "start_price": 1539.28, "total_price": 108948246, "volume": 146223, "volume_price": 1486926, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.74, "per": 14.95}, {"date": "20180405", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.87, "fluc_ratio": 1.12, "high_price": 1529, "last_price": 1523.9, "low_price": 1518.2, "month": "04", "start_price": 1521.43, "total_price": 110153818, "volume": 130097, "volume_price": 1551183, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.76, "per": 15.12}, {"date": "20180406", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.85, "fluc_ratio": -0.38, "high_price": 1523.43, "last_price": 1518.05, "low_price": 1512.38, "month": "04", "start_price": 1517.92, "total_price": 109847049, "volume": 91181, "volume_price": 1128192, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.75, "per": 15.06}, {"date": "20180409", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.86, "fluc_ratio": 0.19, "high_price": 1523.14, "last_price": 1520.91, "low_price": 1514.46, "month": "04", "start_price": 1517.58, "total_price": 110061117, "volume": 81463, "volume_price": 1096582, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.75, "per": 15.09}, {"date": "20180410", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.5, "fluc_ratio": 0.1, "high_price": 1522.41, "last_price": 1522.41, "low_price": 1505.59, "month": "04", "start_price": 1520.56, "total_price": 110205292, "volume": 71794, "volume_price": 969009, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.75, "per": 15.1}, {"date": "20180411", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.78, "fluc_ratio": 0.58, "high_price": 1531.81, "last_price": 1531.19, "low_price": 1523.97, "month": "04", "start_price": 1527.13, "total_price": 110859331, "volume": 85547, "volume_price": 1109577, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.76, "per": 15.19}, {"date": "20180412", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.57, "fluc_ratio": -0.17, "high_price": 1535.71, "last_price": 1528.62, "low_price": 1523.48, "month": "04", "start_price": 1532.13, "total_price": 110673764, "volume": 94396, "volume_price": 1233218, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.76, "per": 15.16}, {"date": "20180413", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.49, "fluc_ratio": 0.75, "high_price": 1543.09, "last_price": 1540.11, "low_price": 1526.88, "month": "04", "start_price": 1534.44, "total_price": 111510551, "volume": 92189, "volume_price": 1161887, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.77, "per": 15.28}, {"date": "20180416", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.48, "fluc_ratio": 0.36, "high_price": 1545.72, "last_price": 1545.59, "low_price": 1538.32, "month": "04", "start_price": 1544.13, "total_price": 111913937, "volume": 75966, "volume_price": 991419, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.78, "per": 15.33}, {"date": "20180417", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.36, "fluc_ratio": 0.22, "high_price": 1550.3, "last_price": 1548.95, "low_price": 1544.57, "month": "04", "start_price": 1550.3, "total_price": 112144139, "volume": 91097, "volume_price": 1176739, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.78, "per": 15.37}, {"date": "20180418", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.37, "fluc_ratio": -0.28, "high_price": 1556.68, "last_price": 1544.58, "low_price": 1541.13, "month": "04", "start_price": 1556.34, "total_price": 111408906, "volume": 119213, "volume_price": 1403527, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.78, "per": 15.32}, {"date": "20180419", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.1, "fluc_ratio": 0.01, "high_price": 1554.28, "last_price": 1544.68, "low_price": 1539.88, "month": "04", "start_price": 1546.42, "total_price": 111458330, "volume": 192791, "volume_price": 1710573, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.78, "per": 15.33}, {"date": "20180420", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.15, "fluc_ratio": -0.01, "high_price": 1547.31, "last_price": 1544.53, "low_price": 1537.64, "month": "04", "start_price": 1546.49, "total_price": 111539192, "volume": 129850, "volume_price": 1317523, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.78, "per": 15.33}, {"date": "20180423", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.45, "fluc_ratio": -0.74, "high_price": 1553.89, "last_price": 1533.08, "low_price": 1530.21, "month": "04", "start_price": 1549.39, "total_price": 110711188, "volume": 188475, "volume_price": 1461436, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.77, "per": 15.21}, {"date": "20180424", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.77, "fluc_ratio": -0.77, "high_price": 1539.45, "last_price": 1521.31, "low_price": 1520.91, "month": "04", "start_price": 1538.02, "total_price": 109884314, "volume": 160111, "volume_price": 1403317, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.76, "per": 15.1}, {"date": "20180425", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.02, "fluc_ratio": -0.59, "high_price": 1521.99, "last_price": 1512.29, "low_price": 1501.72, "month": "04", "start_price": 1512.76, "total_price": 109232941, "volume": 131324, "volume_price": 1148475, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.75, "per": 15.01}, {"date": "20180426", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.88, "fluc_ratio": 0.59, "high_price": 1523.47, "last_price": 1521.17, "low_price": 1513.94, "month": "04", "start_price": 1520.94, "total_price": 109877456, "volume": 83492, "volume_price": 897098, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.76, "per": 15.1}, {"date": "20180427", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.02, "fluc_ratio": 0.4, "high_price": 1530.73, "last_price": 1527.19, "low_price": 1516.94, "month": "04", "start_price": 1528.41, "total_price": 110334989, "volume": 171192, "volume_price": 1203948, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.76, "per": 15.16}, {"date": "20180430", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.64, "fluc_ratio": -0.57, "high_price": 1530.94, "last_price": 1518.55, "low_price": 1513.08, "month": "04", "start_price": 1529.74, "total_price": 109766362, "volume": 185018, "volume_price": 1576661, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.75, "per": 15.08}, {"date": "20180502", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.66, "fluc_ratio": -0.64, "high_price": 1517.42, "last_price": 1508.89, "low_price": 1504.29, "month": "05", "start_price": 1514.45, "total_price": 135871284, "volume": 246166, "volume_price": 2139791, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.97, "per": 16.48}, {"date": "20180503", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.96, "fluc_ratio": -0.59, "high_price": 1511.79, "last_price": 1499.93, "low_price": 1499.93, "month": "05", "start_price": 1508.27, "total_price": 135067042, "volume": 200967, "volume_price": 1696548, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.96, "per": 16.38}, {"date": "20180504", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.94, "fluc_ratio": -0.86, "high_price": 1507.92, "last_price": 1486.99, "low_price": 1486.99, "month": "05", "start_price": 1505.71, "total_price": 133888277, "volume": 166934, "volume_price": 1558799, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.94, "per": 16.24}, {"date": "20180508", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -37.52, "fluc_ratio": -2.52, "high_price": 1505.93, "last_price": 1449.47, "low_price": 1449.47, "month": "05", "start_price": 1495.13, "total_price": 130514398, "volume": 136367, "volume_price": 1517776, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.89, "per": 15.83}, {"date": "20180509", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 49.65, "fluc_ratio": 3.43, "high_price": 1501.41, "last_price": 1499.12, "low_price": 1435.3, "month": "05", "start_price": 1461.47, "total_price": 135024373, "volume": 139198, "volume_price": 1685242, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.96, "per": 16.39}, {"date": "20180510", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.03, "fluc_ratio": 0.2, "high_price": 1503.44, "last_price": 1502.15, "low_price": 1490.33, "month": "05", "start_price": 1498.54, "total_price": 135309198, "volume": 153389, "volume_price": 1555303, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.96, "per": 16.42}, {"date": "20180511", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.69, "fluc_ratio": 0.78, "high_price": 1513.84, "last_price": 1513.84, "low_price": 1501.55, "month": "05", "start_price": 1502.29, "total_price": 136485337, "volume": 125130, "volume_price": 1431280, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.98, "per": 16.56}, {"date": "20180514", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.66, "fluc_ratio": -1.03, "high_price": 1516.59, "last_price": 1498.18, "low_price": 1498.18, "month": "05", "start_price": 1516.34, "total_price": 135095152, "volume": 191226, "volume_price": 1803404, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.96, "per": 16.39}, {"date": "20180515", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.49, "fluc_ratio": 0.97, "high_price": 1513.45, "last_price": 1512.67, "low_price": 1500.63, "month": "05", "start_price": 1508.8, "total_price": 136272618, "volume": 174284, "volume_price": 1889310, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.98, "per": 16.55}, {"date": "20180516", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.4, "fluc_ratio": -1.22, "high_price": 1505.15, "last_price": 1494.27, "low_price": 1489.83, "month": "05", "start_price": 1502.16, "total_price": 134618523, "volume": 176008, "volume_price": 1777591, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.95, "per": 16.35}, {"date": "20180517", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.67, "fluc_ratio": 0.85, "high_price": 1507.25, "last_price": 1506.94, "low_price": 1496.24, "month": "05", "start_price": 1499.66, "total_price": 135783522, "volume": 202621, "volume_price": 1753117, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.97, "per": 16.49}, {"date": "20180518", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.3, "fluc_ratio": 1.21, "high_price": 1526.02, "last_price": 1525.24, "low_price": 1507.79, "month": "05", "start_price": 1510.07, "total_price": 137662055, "volume": 134739, "volume_price": 1523730, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.99, "per": 16.69}, {"date": "20180521", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.44, "fluc_ratio": -0.03, "high_price": 1532.43, "last_price": 1524.8, "low_price": 1518.9, "month": "05", "start_price": 1524.5, "total_price": 137621192, "volume": 140491, "volume_price": 1620443, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.99, "per": 16.69}, {"date": "20180523", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.6, "fluc_ratio": -0.17, "high_price": 1528.84, "last_price": 1522.2, "low_price": 1517.93, "month": "05", "start_price": 1527.07, "total_price": 137392099, "volume": 139576, "volume_price": 1641042, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.99, "per": 16.66}, {"date": "20180524", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.38, "fluc_ratio": 0.16, "high_price": 1533.81, "last_price": 1524.58, "low_price": 1518, "month": "05", "start_price": 1528.32, "total_price": 137607970, "volume": 165010, "volume_price": 1722530, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.99, "per": 16.68}, {"date": "20180525", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.23, "fluc_ratio": -0.15, "high_price": 1525.68, "last_price": 1522.35, "low_price": 1501.33, "month": "05", "start_price": 1514.19, "total_price": 137422569, "volume": 190740, "volume_price": 1876333, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.99, "per": 16.66}, {"date": "20180528", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.32, "fluc_ratio": 1.14, "high_price": 1540.64, "last_price": 1539.67, "low_price": 1520.14, "month": "05", "start_price": 1520.27, "total_price": 138989828, "volume": 184812, "volume_price": 1819266, "year": "2018", "dividend_ratio": 0.79, "pbr": 2.01, "per": 16.85}, {"date": "20180529", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.8, "fluc_ratio": -0.38, "high_price": 1551.73, "last_price": 1533.87, "low_price": 1533.87, "month": "05", "start_price": 1542.4, "total_price": 138470885, "volume": 229799, "volume_price": 2655912, "year": "2018", "dividend_ratio": 0.79, "pbr": 2.01, "per": 16.79}, {"date": "20180530", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.09, "fluc_ratio": 0.33, "high_price": 1542.79, "last_price": 1538.96, "low_price": 1516.57, "month": "05", "start_price": 1542.4, "total_price": 138816906, "volume": 219815, "volume_price": 2559088, "year": "2018", "dividend_ratio": 0.79, "pbr": 2.01, "per": 16.84}, {"date": "20180531", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.63, "fluc_ratio": 0.37, "high_price": 1546.37, "last_price": 1544.59, "low_price": 1534.1, "month": "05", "start_price": 1546.37, "total_price": 139368459, "volume": 167304, "volume_price": 1928608, "year": "2018", "dividend_ratio": 0.79, "pbr": 2.02, "per": 16.91}, {"date": "20180601", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.03, "fluc_ratio": 0.13, "high_price": 1549.79, "last_price": 1546.62, "low_price": 1540.59, "month": "06", "start_price": 1545.88, "total_price": 139563011, "volume": 215472, "volume_price": 2161652, "year": "2018", "dividend_ratio": 0.79, "pbr": 2.02, "per": 16.93}, {"date": "20180604", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.93, "fluc_ratio": -0.38, "high_price": 1553.99, "last_price": 1540.69, "low_price": 1538.79, "month": "06", "start_price": 1553.93, "total_price": 139024888, "volume": 177934, "volume_price": 2051714, "year": "2018", "dividend_ratio": 0.79, "pbr": 2.01, "per": 16.87}, {"date": "20180605", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.58, "fluc_ratio": 0.56, "high_price": 1551.87, "last_price": 1549.27, "low_price": 1544.13, "month": "06", "start_price": 1550.77, "total_price": 139800521, "volume": 159651, "volume_price": 1913221, "year": "2018", "dividend_ratio": 0.78, "pbr": 2.0, "per": 18.21}, {"date": "20180607", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.12, "fluc_ratio": 1.17, "high_price": 1567.39, "last_price": 1567.39, "low_price": 1555.14, "month": "06", "start_price": 1556.92, "total_price": 141437142, "volume": 164788, "volume_price": 1771757, "year": "2018", "dividend_ratio": 0.78, "pbr": 2.03, "per": 18.42}, {"date": "20180608", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.01, "fluc_ratio": -0.96, "high_price": 1565.03, "last_price": 1552.38, "low_price": 1551.78, "month": "06", "start_price": 1564.08, "total_price": 140212180, "volume": 161072, "volume_price": 1560529, "year": "2018", "dividend_ratio": 0.78, "pbr": 2.01, "per": 18.24}, {"date": "20180611", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.91, "fluc_ratio": 0.32, "high_price": 1559.49, "last_price": 1557.29, "low_price": 1551.98, "month": "06", "start_price": 1554.6, "total_price": 140655967, "volume": 155541, "volume_price": 1479347, "year": "2018", "dividend_ratio": 0.78, "pbr": 2.01, "per": 18.3}, {"date": "20180612", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.83, "fluc_ratio": 0.5, "high_price": 1569.06, "last_price": 1565.12, "low_price": 1555, "month": "06", "start_price": 1560.44, "total_price": 141365912, "volume": 319056, "volume_price": 1953400, "year": "2018", "dividend_ratio": 0.78, "pbr": 2.02, "per": 18.26}, {"date": "20180614", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.68, "fluc_ratio": -0.75, "high_price": 1565.84, "last_price": 1553.44, "low_price": 1545.21, "month": "06", "start_price": 1563.05, "total_price": 140057786, "volume": 360874, "volume_price": 2386548, "year": "2018", "dividend_ratio": 0.78, "pbr": 2.01, "per": 18.13}, {"date": "20180615", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.59, "fluc_ratio": 0.1, "high_price": 1562.02, "last_price": 1555.03, "low_price": 1552.26, "month": "06", "start_price": 1556.46, "total_price": 140210207, "volume": 270631, "volume_price": 2310461, "year": "2018", "dividend_ratio": 0.78, "pbr": 2.01, "per": 18.15}, {"date": "20180618", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -44.84, "fluc_ratio": -2.88, "high_price": 1556.98, "last_price": 1510.19, "low_price": 1496.29, "month": "06", "start_price": 1555.99, "total_price": 136284146, "volume": 218871, "volume_price": 2236683, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.95, "per": 17.63}, {"date": "20180619", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -40.08, "fluc_ratio": -2.65, "high_price": 1521.12, "last_price": 1470.11, "low_price": 1470.11, "month": "06", "start_price": 1510.74, "total_price": 132678153, "volume": 213234, "volume_price": 2263134, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.9, "per": 17.16}, {"date": "20180620", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 49.07, "fluc_ratio": 3.34, "high_price": 1519.18, "last_price": 1519.18, "low_price": 1475.87, "month": "06", "start_price": 1480.54, "total_price": 137105841, "volume": 214199, "volume_price": 2030201, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.96, "per": 17.73}, {"date": "20180621", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -26.56, "fluc_ratio": -1.75, "high_price": 1520.41, "last_price": 1492.62, "low_price": 1492.62, "month": "06", "start_price": 1519.24, "total_price": 134713241, "volume": 150223, "volume_price": 1625759, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.93, "per": 17.42}, {"date": "20180622", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.97, "fluc_ratio": 0.87, "high_price": 1505.59, "last_price": 1505.59, "low_price": 1476.39, "month": "06", "start_price": 1492.26, "total_price": 135860020, "volume": 188359, "volume_price": 1747280, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.95, "per": 17.57}, {"date": "20180625", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.84, "fluc_ratio": 0.32, "high_price": 1511.1, "last_price": 1510.43, "low_price": 1494.95, "month": "06", "start_price": 1506.28, "total_price": 136296705, "volume": 100775, "volume_price": 1152808, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.95, "per": 17.63}, {"date": "20180626", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.88, "fluc_ratio": -0.52, "high_price": 1504.29, "last_price": 1502.55, "low_price": 1478.18, "month": "06", "start_price": 1491.02, "total_price": 135586650, "volume": 123033, "volume_price": 1267250, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.94, "per": 17.54}, {"date": "20180627", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.49, "fluc_ratio": -0.57, "high_price": 1514.84, "last_price": 1494.06, "low_price": 1494.06, "month": "06", "start_price": 1503.13, "total_price": 134827946, "volume": 136962, "volume_price": 1464916, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.93, "per": 17.44}, {"date": "20180628", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -26.56, "fluc_ratio": -1.78, "high_price": 1493.01, "last_price": 1467.5, "low_price": 1467.5, "month": "06", "start_price": 1486.84, "total_price": 132522617, "volume": 158418, "volume_price": 1290829, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.97, "per": 18.25}, {"date": "20180629", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 23.27, "fluc_ratio": 1.59, "high_price": 1493.52, "last_price": 1490.77, "low_price": 1460.91, "month": "06", "start_price": 1481.02, "total_price": 134270006, "volume": 157804, "volume_price": 1342161, "year": "2018", "dividend_ratio": 0.8, "pbr": 2.0, "per": 18.54}, {"date": "20180702", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -46.06, "fluc_ratio": -3.09, "high_price": 1491.85, "last_price": 1444.71, "low_price": 1444.71, "month": "07", "start_price": 1490.18, "total_price": 130332673, "volume": 128437, "volume_price": 1255163, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.94, "per": 17.97}, {"date": "20180703", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.11, "fluc_ratio": 1.18, "high_price": 1470, "last_price": 1461.82, "low_price": 1436.53, "month": "07", "start_price": 1459.7, "total_price": 131954133, "volume": 154085, "volume_price": 1521762, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.96, "per": 18.18}, {"date": "20180704", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.01, "fluc_ratio": 0.07, "high_price": 1470.87, "last_price": 1462.83, "low_price": 1451.18, "month": "07", "start_price": 1459.9, "total_price": 131949794, "volume": 98824, "volume_price": 1077477, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.96, "per": 18.19}, {"date": "20180705", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.08, "fluc_ratio": -0.35, "high_price": 1467.44, "last_price": 1457.75, "low_price": 1435.52, "month": "07", "start_price": 1462.99, "total_price": 131412561, "volume": 96836, "volume_price": 1017102, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.96, "per": 18.13}, {"date": "20180706", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 28.63, "fluc_ratio": 1.96, "high_price": 1488.73, "last_price": 1486.38, "low_price": 1444.76, "month": "07", "start_price": 1459.14, "total_price": 133891876, "volume": 134387, "volume_price": 1205636, "year": "2018", "dividend_ratio": 0.8, "pbr": 2.0, "per": 18.49}, {"date": "20180709", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.02, "fluc_ratio": -0.2, "high_price": 1491.63, "last_price": 1483.36, "low_price": 1474.96, "month": "07", "start_price": 1480.28, "total_price": 133838462, "volume": 120980, "volume_price": 1090839, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.99, "per": 18.45}, {"date": "20180710", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.44, "fluc_ratio": 0.3, "high_price": 1494.95, "last_price": 1487.8, "low_price": 1484.31, "month": "07", "start_price": 1494.24, "total_price": 134495013, "volume": 99074, "volume_price": 989864, "year": "2018", "dividend_ratio": 0.8, "pbr": 2.0, "per": 18.5}, {"date": "20180711", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.33, "fluc_ratio": -1.3, "high_price": 1481.38, "last_price": 1468.47, "low_price": 1465.55, "month": "07", "start_price": 1477.93, "total_price": 132727585, "volume": 124670, "volume_price": 1228528, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.97, "per": 18.26}, {"date": "20180712", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 25.1, "fluc_ratio": 1.71, "high_price": 1494.87, "last_price": 1493.57, "low_price": 1467.46, "month": "07", "start_price": 1472.4, "total_price": 134819738, "volume": 101424, "volume_price": 1147139, "year": "2018", "dividend_ratio": 0.8, "pbr": 2.01, "per": 18.58}, {"date": "20180713", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.15, "fluc_ratio": 0.95, "high_price": 1508.63, "last_price": 1507.72, "low_price": 1495.4, "month": "07", "start_price": 1495.99, "total_price": 136050558, "volume": 119534, "volume_price": 1153718, "year": "2018", "dividend_ratio": 0.79, "pbr": 2.03, "per": 18.75}, {"date": "20180716", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.61, "fluc_ratio": -0.44, "high_price": 1511.03, "last_price": 1501.11, "low_price": 1497.5, "month": "07", "start_price": 1511.03, "total_price": 135642787, "volume": 118233, "volume_price": 1040941, "year": "2018", "dividend_ratio": 0.8, "pbr": 2.02, "per": 18.71}, {"date": "20180717", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.56, "fluc_ratio": -0.57, "high_price": 1504.68, "last_price": 1492.55, "low_price": 1489.21, "month": "07", "start_price": 1503.34, "total_price": 134727062, "volume": 117596, "volume_price": 1055112, "year": "2018", "dividend_ratio": 0.8, "pbr": 2.01, "per": 18.64}, {"date": "20180718", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.3, "fluc_ratio": -0.56, "high_price": 1505.85, "last_price": 1484.25, "low_price": 1480.43, "month": "07", "start_price": 1498.19, "total_price": 134478132, "volume": 117884, "volume_price": 1173576, "year": "2018", "dividend_ratio": 0.8, "pbr": 2.0, "per": 18.56}, {"date": "20180719", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.02, "fluc_ratio": -1.48, "high_price": 1487.81, "last_price": 1462.23, "low_price": 1461.77, "month": "07", "start_price": 1486.22, "total_price": 132496881, "volume": 96791, "volume_price": 1162185, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.97, "per": 18.28}, {"date": "20180720", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.35, "fluc_ratio": -0.57, "high_price": 1470.35, "last_price": 1453.88, "low_price": 1443.05, "month": "07", "start_price": 1462.66, "total_price": 131743069, "volume": 84937, "volume_price": 1007286, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.96, "per": 18.18}, {"date": "20180723", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -58.53, "fluc_ratio": -4.03, "high_price": 1455.93, "last_price": 1395.35, "low_price": 1395.35, "month": "07", "start_price": 1455.85, "total_price": 126431558, "volume": 103956, "volume_price": 1226447, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.88, "per": 17.44}, {"date": "20180724", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.92, "fluc_ratio": 0.93, "high_price": 1415.36, "last_price": 1408.27, "low_price": 1396.12, "month": "07", "start_price": 1404.39, "total_price": 127602274, "volume": 130228, "volume_price": 1206144, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.9, "per": 17.61}, {"date": "20180725", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -21.33, "fluc_ratio": -1.51, "high_price": 1414.47, "last_price": 1386.94, "low_price": 1378.26, "month": "07", "start_price": 1412.41, "total_price": 125671128, "volume": 138718, "volume_price": 1456527, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.87, "per": 17.34}, {"date": "20180726", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 29.91, "fluc_ratio": 2.16, "high_price": 1416.85, "last_price": 1416.85, "low_price": 1389.33, "month": "07", "start_price": 1398.81, "total_price": 128397491, "volume": 109738, "volume_price": 1063654, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.91, "per": 17.72}, {"date": "20180727", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.36, "fluc_ratio": 1.01, "high_price": 1431.21, "last_price": 1431.21, "low_price": 1411.84, "month": "07", "start_price": 1418.1, "total_price": 129696645, "volume": 91131, "volume_price": 1036638, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.93, "per": 17.86}, {"date": "20180730", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.5, "fluc_ratio": -0.59, "high_price": 1431.95, "last_price": 1422.71, "low_price": 1412.39, "month": "07", "start_price": 1428.39, "total_price": 128934901, "volume": 180198, "volume_price": 1096581, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.92, "per": 17.75}, {"date": "20180731", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.59, "fluc_ratio": 0.74, "high_price": 1433.3, "last_price": 1433.3, "low_price": 1413.92, "month": "07", "start_price": 1419.32, "total_price": 129972786, "volume": 202406, "volume_price": 1323899, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.93, "per": 17.89}, {"date": "20180801", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 26.43, "fluc_ratio": 1.84, "high_price": 1459.82, "last_price": 1459.73, "low_price": 1439.37, "month": "08", "start_price": 1441.44, "total_price": 132366359, "volume": 153762, "volume_price": 1299847, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.97, "per": 18.22}, {"date": "20180802", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.14, "fluc_ratio": -1.04, "high_price": 1458.32, "last_price": 1444.59, "low_price": 1436.42, "month": "08", "start_price": 1455.72, "total_price": 130991198, "volume": 132555, "volume_price": 1253097, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.95, "per": 18.04}, {"date": "20180803", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.64, "fluc_ratio": 0.81, "high_price": 1456.26, "last_price": 1456.23, "low_price": 1448.25, "month": "08", "start_price": 1451.55, "total_price": 132041702, "volume": 109192, "volume_price": 942375, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.96, "per": 18.18}, {"date": "20180806", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.82, "fluc_ratio": -1.36, "high_price": 1458.08, "last_price": 1436.41, "low_price": 1435.29, "month": "08", "start_price": 1456.81, "total_price": 130248187, "volume": 91339, "volume_price": 945021, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.94, "per": 17.93}, {"date": "20180807", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.35, "fluc_ratio": 0.3, "high_price": 1441.19, "last_price": 1440.76, "low_price": 1426.63, "month": "08", "start_price": 1439.63, "total_price": 130640980, "volume": 86191, "volume_price": 843185, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.94, "per": 17.99}, {"date": "20180808", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.16, "fluc_ratio": -0.15, "high_price": 1450.75, "last_price": 1438.6, "low_price": 1432.84, "month": "08", "start_price": 1445.52, "total_price": 130376027, "volume": 129386, "volume_price": 1299813, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.94, "per": 17.96}, {"date": "20180809", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.17, "fluc_ratio": 0.22, "high_price": 1442.54, "last_price": 1441.77, "low_price": 1431.63, "month": "08", "start_price": 1436.44, "total_price": 130658528, "volume": 107376, "volume_price": 1127124, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.94, "per": 18}, {"date": "20180810", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.49, "fluc_ratio": -0.59, "high_price": 1447.45, "last_price": 1433.28, "low_price": 1427.32, "month": "08", "start_price": 1443.93, "total_price": 129898736, "volume": 171359, "volume_price": 1600916, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.93, "per": 17.89}, {"date": "20180813", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -48.06, "fluc_ratio": -3.35, "high_price": 1426, "last_price": 1385.22, "low_price": 1384.74, "month": "08", "start_price": 1426, "total_price": 125548878, "volume": 156650, "volume_price": 1501007, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.87, "per": 17.29}, {"date": "20180814", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.72, "fluc_ratio": 1.21, "high_price": 1405.54, "last_price": 1401.94, "low_price": 1390.58, "month": "08", "start_price": 1392.46, "total_price": 127069510, "volume": 129981, "volume_price": 1185312, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.89, "per": 17.5}, {"date": "20180816", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.82, "fluc_ratio": 0.2, "high_price": 1405.16, "last_price": 1404.76, "low_price": 1371.66, "month": "08", "start_price": 1383.62, "total_price": 127328634, "volume": 127701, "volume_price": 1374744, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.89, "per": 17.54}, {"date": "20180817", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.17, "fluc_ratio": 0.37, "high_price": 1414.27, "last_price": 1409.93, "low_price": 1406.77, "month": "08", "start_price": 1412.61, "total_price": 127798609, "volume": 97166, "volume_price": 1008513, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.9, "per": 17.6}, {"date": "20180820", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.63, "fluc_ratio": -0.68, "high_price": 1419.82, "last_price": 1400.3, "low_price": 1399.55, "month": "08", "start_price": 1414.27, "total_price": 126924885, "volume": 97992, "volume_price": 989471, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.89, "per": 17.48}, {"date": "20180821", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 33.85, "fluc_ratio": 2.42, "high_price": 1438.09, "last_price": 1434.15, "low_price": 1403.75, "month": "08", "start_price": 1405.68, "total_price": 130006118, "volume": 100610, "volume_price": 1213711, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.93, "per": 17.9}, {"date": "20180822", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.13, "fluc_ratio": -0.57, "high_price": 1441.52, "last_price": 1426.02, "low_price": 1425.64, "month": "08", "start_price": 1435.97, "total_price": 129276308, "volume": 130376, "volume_price": 1224762, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.92, "per": 17.8}, {"date": "20180823", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.64, "fluc_ratio": 0.4, "high_price": 1436.01, "last_price": 1431.66, "low_price": 1415.79, "month": "08", "start_price": 1430.73, "total_price": 129780963, "volume": 110623, "volume_price": 1154087, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.93, "per": 17.87}, {"date": "20180824", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.56, "fluc_ratio": 0.67, "high_price": 1443.19, "last_price": 1441.22, "low_price": 1420.23, "month": "08", "start_price": 1427.5, "total_price": 130643268, "volume": 100405, "volume_price": 1053170, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.94, "per": 17.99}, {"date": "20180827", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.35, "fluc_ratio": 0.79, "high_price": 1454.82, "last_price": 1452.57, "low_price": 1438.46, "month": "08", "start_price": 1443.19, "total_price": 131662135, "volume": 101267, "volume_price": 1246368, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.96, "per": 18.13}, {"date": "20180828", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.04, "fluc_ratio": -0.9, "high_price": 1463.24, "last_price": 1439.53, "low_price": 1439.53, "month": "08", "start_price": 1462.77, "total_price": 130453920, "volume": 112958, "volume_price": 1346523, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.94, "per": 17.97}, {"date": "20180829", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.61, "fluc_ratio": 1.01, "high_price": 1454.46, "last_price": 1454.14, "low_price": 1438.99, "month": "08", "start_price": 1442.84, "total_price": 131776749, "volume": 100324, "volume_price": 1219510, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.96, "per": 18.16}, {"date": "20180830", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.56, "fluc_ratio": -0.18, "high_price": 1460.03, "last_price": 1451.58, "low_price": 1446.13, "month": "08", "start_price": 1457, "total_price": 131550792, "volume": 111709, "volume_price": 1319253, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.96, "per": 18.12}, {"date": "20180831", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.75, "fluc_ratio": 1.02, "high_price": 1469.24, "last_price": 1466.33, "low_price": 1441.67, "month": "08", "start_price": 1444.35, "total_price": 132979412, "volume": 102034, "volume_price": 1229652, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.98, "per": 18.31}, {"date": "20180903", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.01, "fluc_ratio": -0.68, "high_price": 1465.88, "last_price": 1456.32, "low_price": 1449.21, "month": "09", "start_price": 1464.25, "total_price": 132077019, "volume": 87702, "volume_price": 1044845, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.96, "per": 18.18}, {"date": "20180904", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 27.15, "fluc_ratio": 1.86, "high_price": 1485.98, "last_price": 1483.47, "low_price": 1458.09, "month": "09", "start_price": 1459.64, "total_price": 134373854, "volume": 129323, "volume_price": 1508451, "year": "2018", "dividend_ratio": 0.8, "pbr": 2.0, "per": 18.52}, {"date": "20180905", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.52, "fluc_ratio": -1.11, "high_price": 1484.38, "last_price": 1466.95, "low_price": 1466.73, "month": "09", "start_price": 1482.29, "total_price": 132831973, "volume": 125604, "volume_price": 1393940, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.98, "per": 18.32}, {"date": "20180906", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.78, "fluc_ratio": -0.39, "high_price": 1472.46, "last_price": 1461.17, "low_price": 1458.62, "month": "09", "start_price": 1469.11, "total_price": 132287084, "volume": 123098, "volume_price": 1372970, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.97, "per": 18.24}, {"date": "20180907", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.55, "fluc_ratio": -0.24, "high_price": 1461.33, "last_price": 1457.62, "low_price": 1443.52, "month": "09", "start_price": 1458.72, "total_price": 131975143, "volume": 100653, "volume_price": 1170451, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.97, "per": 18.2}, {"date": "20180910", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.51, "fluc_ratio": -0.03, "high_price": 1459.13, "last_price": 1457.11, "low_price": 1449.92, "month": "09", "start_price": 1456.41, "total_price": 131929821, "volume": 128746, "volume_price": 1284374, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.91, "per": 19.51}, {"date": "20180911", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.1, "fluc_ratio": 0.42, "high_price": 1466.95, "last_price": 1463.21, "low_price": 1456.55, "month": "09", "start_price": 1458.34, "total_price": 132495116, "volume": 118807, "volume_price": 1193694, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.92, "per": 19.6}, {"date": "20180912", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.09, "fluc_ratio": 0.14, "high_price": 1472.93, "last_price": 1465.3, "low_price": 1456.28, "month": "09", "start_price": 1468.19, "total_price": 132692827, "volume": 98252, "volume_price": 1229376, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.92, "per": 19.62}, {"date": "20180913", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.06, "fluc_ratio": 0.75, "high_price": 1476.36, "last_price": 1476.36, "low_price": 1461.53, "month": "09", "start_price": 1468.54, "total_price": 133691438, "volume": 101198, "volume_price": 1409560, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.93, "per": 19.77}, {"date": "20180914", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.93, "fluc_ratio": -0.06, "high_price": 1479.95, "last_price": 1475.43, "low_price": 1471.66, "month": "09", "start_price": 1479.95, "total_price": 133606366, "volume": 97858, "volume_price": 1254586, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.93, "per": 19.76}, {"date": "20180917", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.58, "fluc_ratio": -0.65, "high_price": 1479.63, "last_price": 1465.85, "low_price": 1461.04, "month": "09", "start_price": 1479.47, "total_price": 132741659, "volume": 126015, "volume_price": 1417843, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.92, "per": 19.63}, {"date": "20180918", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.46, "fluc_ratio": 0.1, "high_price": 1472.63, "last_price": 1467.31, "low_price": 1457.91, "month": "09", "start_price": 1460.98, "total_price": 130393874, "volume": 150378, "volume_price": 1564657, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.9, "per": 19.48}, {"date": "20180919", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.31, "fluc_ratio": -0.84, "high_price": 1467.99, "last_price": 1455, "low_price": 1451.46, "month": "09", "start_price": 1464.06, "total_price": 129308444, "volume": 158340, "volume_price": 2239072, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.88, "per": 19.31}, {"date": "20180920", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.77, "fluc_ratio": -1.02, "high_price": 1461.43, "last_price": 1440.23, "low_price": 1438.46, "month": "09", "start_price": 1458.54, "total_price": 127975626, "volume": 120171, "volume_price": 1518332, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.86, "per": 19.12}, {"date": "20180921", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.06, "fluc_ratio": 0.77, "high_price": 1451.29, "last_price": 1451.29, "low_price": 1439.96, "month": "09", "start_price": 1446.63, "total_price": 128993067, "volume": 117041, "volume_price": 1412864, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.87, "per": 19.27}, {"date": "20180927", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.58, "fluc_ratio": 0.25, "high_price": 1458.75, "last_price": 1454.87, "low_price": 1450.01, "month": "09", "start_price": 1450.42, "total_price": 129324798, "volume": 107101, "volume_price": 1322639, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.88, "per": 19.31}, {"date": "20180928", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.5, "fluc_ratio": -0.93, "high_price": 1459.25, "last_price": 1441.37, "low_price": 1436.85, "month": "09", "start_price": 1457.97, "total_price": 128255807, "volume": 100661, "volume_price": 1240847, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.86, "per": 19.13}, {"date": "20181001", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.78, "fluc_ratio": -0.61, "high_price": 1447.71, "last_price": 1432.59, "low_price": 1432.05, "month": "10", "start_price": 1445.91, "total_price": 127477377, "volume": 76431, "volume_price": 1002102, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.85, "per": 19.02}, {"date": "20181002", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -28.02, "fluc_ratio": -1.96, "high_price": 1437.12, "last_price": 1404.57, "low_price": 1404.57, "month": "10", "start_price": 1435.99, "total_price": 124990335, "volume": 86785, "volume_price": 1148264, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.81, "per": 18.65}, {"date": "20181004", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.58, "fluc_ratio": -0.9, "high_price": 1414.76, "last_price": 1391.99, "low_price": 1385.91, "month": "10", "start_price": 1413.22, "total_price": 123866947, "volume": 90079, "volume_price": 1161116, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.8, "per": 18.48}, {"date": "20181005", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.78, "fluc_ratio": -1.35, "high_price": 1399.94, "last_price": 1373.21, "low_price": 1366.49, "month": "10", "start_price": 1387.18, "total_price": 122193639, "volume": 70773, "volume_price": 969100, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.77, "per": 18.23}, {"date": "20181008", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.54, "fluc_ratio": -0.26, "high_price": 1393.49, "last_price": 1369.67, "low_price": 1368.77, "month": "10", "start_price": 1371.92, "total_price": 121878195, "volume": 69458, "volume_price": 881196, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.77, "per": 18.18}, {"date": "20181010", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -32.86, "fluc_ratio": -2.4, "high_price": 1374.88, "last_price": 1336.81, "low_price": 1336.27, "month": "10", "start_price": 1369.8, "total_price": 118950239, "volume": 105905, "volume_price": 1166270, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.73, "per": 17.75}, {"date": "20181011", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -63.89, "fluc_ratio": -4.78, "high_price": 1315.26, "last_price": 1272.92, "low_price": 1272.92, "month": "10", "start_price": 1292.41, "total_price": 113258168, "volume": 128406, "volume_price": 1412013, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.64, "per": 16.9}, {"date": "20181012", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 33.34, "fluc_ratio": 2.62, "high_price": 1306.26, "last_price": 1306.26, "low_price": 1269.53, "month": "10", "start_price": 1269.53, "total_price": 116228341, "volume": 112532, "volume_price": 1151679, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.69, "per": 17.34}, {"date": "20181015", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.74, "fluc_ratio": -1.89, "high_price": 1306.16, "last_price": 1281.52, "low_price": 1278.94, "month": "10", "start_price": 1306.16, "total_price": 114022123, "volume": 83106, "volume_price": 901888, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.66, "per": 17.01}, {"date": "20181016", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.65, "fluc_ratio": 1.53, "high_price": 1307.34, "last_price": 1301.17, "low_price": 1289.89, "month": "10", "start_price": 1289.89, "total_price": 115779473, "volume": 81236, "volume_price": 849650, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.68, "per": 17.28}, {"date": "20181017", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.96, "fluc_ratio": 1.23, "high_price": 1326.82, "last_price": 1317.13, "low_price": 1305.31, "month": "10", "start_price": 1321.5, "total_price": 117186940, "volume": 98504, "volume_price": 1041874, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.7, "per": 17.49}, {"date": "20181018", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.06, "fluc_ratio": -1.22, "high_price": 1320.93, "last_price": 1301.07, "low_price": 1298.47, "month": "10", "start_price": 1320.68, "total_price": 115941151, "volume": 70832, "volume_price": 827796, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.68, "per": 17.27}, {"date": "20181019", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.44, "fluc_ratio": 1.49, "high_price": 1320.51, "last_price": 1320.51, "low_price": 1283.08, "month": "10", "start_price": 1290.07, "total_price": 117710440, "volume": 68554, "volume_price": 880560, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.71, "per": 17.53}, {"date": "20181022", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.25, "fluc_ratio": 0.25, "high_price": 1323.76, "last_price": 1323.76, "low_price": 1303.24, "month": "10", "start_price": 1310.87, "total_price": 118000828, "volume": 58216, "volume_price": 748252, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.71, "per": 17.58}, {"date": "20181023", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -41.64, "fluc_ratio": -3.15, "high_price": 1320.06, "last_price": 1282.12, "low_price": 1277.89, "month": "10", "start_price": 1316.83, "total_price": 114290200, "volume": 82382, "volume_price": 1016830, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.66, "per": 17.02}, {"date": "20181024", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -30.59, "fluc_ratio": -2.39, "high_price": 1301.54, "last_price": 1251.53, "low_price": 1247.99, "month": "10", "start_price": 1297.57, "total_price": 111567378, "volume": 116295, "volume_price": 1310803, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.62, "per": 16.62}, {"date": "20181025", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.19, "fluc_ratio": -1.13, "high_price": 1245.43, "last_price": 1237.34, "low_price": 1214.13, "month": "10", "start_price": 1218.27, "total_price": 110302067, "volume": 123239, "volume_price": 1254240, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.6, "per": 16.43}, {"date": "20181026", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -35.75, "fluc_ratio": -2.89, "high_price": 1246.79, "last_price": 1201.59, "low_price": 1190.19, "month": "10", "start_price": 1246.79, "total_price": 107123882, "volume": 143280, "volume_price": 1310118, "year": "2018", "dividend_ratio": 1.0, "pbr": 1.55, "per": 15.96}, {"date": "20181029", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -38.9, "fluc_ratio": -3.24, "high_price": 1227.77, "last_price": 1162.69, "low_price": 1162.69, "month": "10", "start_price": 1207.08, "total_price": 103661810, "volume": 146046, "volume_price": 1354413, "year": "2018", "dividend_ratio": 1.03, "pbr": 1.5, "per": 15.44}, {"date": "20181030", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.37, "fluc_ratio": 1.92, "high_price": 1186.04, "last_price": 1185.06, "low_price": 1143.82, "month": "10", "start_price": 1156.69, "total_price": 105657138, "volume": 170490, "volume_price": 1440288, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.53, "per": 15.74}, {"date": "20181031", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.95, "fluc_ratio": -0.5, "high_price": 1190.2, "last_price": 1179.11, "low_price": 1168.56, "month": "10", "start_price": 1188.5, "total_price": 105126666, "volume": 109870, "volume_price": 1083795, "year": "2018", "dividend_ratio": 1.02, "pbr": 1.52, "per": 15.66}, {"date": "20181101", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.64, "fluc_ratio": 0.9, "high_price": 1209.3, "last_price": 1189.75, "low_price": 1184.59, "month": "11", "start_price": 1186.41, "total_price": 106075864, "volume": 108420, "volume_price": 1214112, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.54, "per": 15.8}, {"date": "20181102", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 57.15, "fluc_ratio": 4.8, "high_price": 1246.9, "last_price": 1246.9, "low_price": 1205.01, "month": "11", "start_price": 1205.94, "total_price": 111172209, "volume": 110926, "volume_price": 1224483, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.61, "per": 16.56}, {"date": "20181105", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.76, "fluc_ratio": -0.54, "high_price": 1242.56, "last_price": 1240.14, "low_price": 1221.71, "month": "11", "start_price": 1234.32, "total_price": 110569698, "volume": 79764, "volume_price": 904291, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.6, "per": 16.47}, {"date": "20181106", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.66, "fluc_ratio": 0.05, "high_price": 1247.02, "last_price": 1240.8, "low_price": 1225.99, "month": "11", "start_price": 1246.64, "total_price": 110633933, "volume": 106386, "volume_price": 979805, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.6, "per": 16.48}, {"date": "20181107", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -23.14, "fluc_ratio": -1.86, "high_price": 1251.53, "last_price": 1217.66, "low_price": 1214.24, "month": "11", "start_price": 1242.17, "total_price": 108570325, "volume": 122882, "volume_price": 1254105, "year": "2018", "dividend_ratio": 0.98, "pbr": 1.57, "per": 16.17}, {"date": "20181108", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.91, "fluc_ratio": 1.8, "high_price": 1246.63, "last_price": 1239.57, "low_price": 1234.84, "month": "11", "start_price": 1237.28, "total_price": 110343379, "volume": 126315, "volume_price": 1319899, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.6, "per": 16.46}, {"date": "20181109", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.89, "fluc_ratio": -0.39, "high_price": 1243.1, "last_price": 1234.68, "low_price": 1223.01, "month": "11", "start_price": 1240.29, "total_price": 109911067, "volume": 94439, "volume_price": 1051707, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.6, "per": 16.4}, {"date": "20181112", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -21.61, "fluc_ratio": -1.75, "high_price": 1230.39, "last_price": 1213.07, "low_price": 1211.56, "month": "11", "start_price": 1219.17, "total_price": 107991343, "volume": 100527, "volume_price": 1199560, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.57, "per": 16.11}, {"date": "20181113", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.9, "fluc_ratio": -0.65, "high_price": 1208.57, "last_price": 1205.17, "low_price": 1172.27, "month": "11", "start_price": 1191.74, "total_price": 107264025, "volume": 104039, "volume_price": 1176634, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.56, "per": 16.01}, {"date": "20181114", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.06, "fluc_ratio": 0, "high_price": 1218.99, "last_price": 1205.23, "low_price": 1194.63, "month": "11", "start_price": 1204.16, "total_price": 107262148, "volume": 82867, "volume_price": 1143480, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.56, "per": 16.01}, {"date": "20181115", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 29.51, "fluc_ratio": 2.45, "high_price": 1234.74, "last_price": 1234.74, "low_price": 1201, "month": "11", "start_price": 1209.09, "total_price": 109925191, "volume": 91575, "volume_price": 1132507, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.6, "per": 16.4}, {"date": "20181116", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.99, "fluc_ratio": 0.89, "high_price": 1251.4, "last_price": 1245.73, "low_price": 1235.87, "month": "11", "start_price": 1241.17, "total_price": 110911629, "volume": 91675, "volume_price": 1164260, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.61, "per": 16.55}, {"date": "20181119", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.54, "fluc_ratio": 1.49, "high_price": 1264.59, "last_price": 1264.27, "low_price": 1245.99, "month": "11", "start_price": 1249.27, "total_price": 112571423, "volume": 76877, "volume_price": 1151958, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.63, "per": 16.79}, {"date": "20181120", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.8, "fluc_ratio": -1.8, "high_price": 1254.17, "last_price": 1241.47, "low_price": 1239.65, "month": "11", "start_price": 1245.71, "total_price": 110543473, "volume": 84181, "volume_price": 1084272, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.6, "per": 16.49}, {"date": "20181121", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.39, "fluc_ratio": 1.16, "high_price": 1255.86, "last_price": 1255.86, "low_price": 1217.44, "month": "11", "start_price": 1225.28, "total_price": 111826476, "volume": 101529, "volume_price": 1120621, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.62, "per": 16.68}, {"date": "20181122", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.88, "fluc_ratio": -0.47, "high_price": 1260.07, "last_price": 1249.98, "low_price": 1243.32, "month": "11", "start_price": 1256.81, "total_price": 111305135, "volume": 79921, "volume_price": 877345, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.62, "per": 16.6}, {"date": "20181123", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.76, "fluc_ratio": -1.26, "high_price": 1254.33, "last_price": 1234.22, "low_price": 1233.45, "month": "11", "start_price": 1252.33, "total_price": 109901794, "volume": 92395, "volume_price": 985950, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.6, "per": 16.4}, {"date": "20181126", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 27.19, "fluc_ratio": 2.2, "high_price": 1264.95, "last_price": 1261.41, "low_price": 1236.59, "month": "11", "start_price": 1236.72, "total_price": 112331182, "volume": 81418, "volume_price": 967600, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.63, "per": 16.76}, {"date": "20181127", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.9, "fluc_ratio": 0.39, "high_price": 1269.69, "last_price": 1266.31, "low_price": 1253.6, "month": "11", "start_price": 1264.84, "total_price": 112761373, "volume": 68102, "volume_price": 825471, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.64, "per": 16.82}, {"date": "20181128", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.96, "fluc_ratio": 0.15, "high_price": 1272.16, "last_price": 1268.27, "low_price": 1263.67, "month": "11", "start_price": 1269.08, "total_price": 112941576, "volume": 96730, "volume_price": 1010994, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.64, "per": 16.85}, {"date": "20181129", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.95, "fluc_ratio": -0.47, "high_price": 1287.76, "last_price": 1262.32, "low_price": 1260.1, "month": "11", "start_price": 1285.86, "total_price": 112434375, "volume": 119551, "volume_price": 1210044, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.63, "per": 16.77}, {"date": "20181130", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.98, "fluc_ratio": 0.24, "high_price": 1269.74, "last_price": 1265.3, "low_price": 1258.32, "month": "11", "start_price": 1263.9, "total_price": 112706963, "volume": 95222, "volume_price": 1193389, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.64, "per": 16.81}, {"date": "20181203", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.27, "fluc_ratio": 1.76, "high_price": 1287.87, "last_price": 1287.57, "low_price": 1276.72, "month": "12", "start_price": 1280.66, "total_price": 114837822, "volume": 117162, "volume_price": 1018213, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.66, "per": 17.1}, {"date": "20181204", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.54, "fluc_ratio": -0.43, "high_price": 1288.68, "last_price": 1282.03, "low_price": 1274.15, "month": "12", "start_price": 1285.41, "total_price": 114344434, "volume": 102200, "volume_price": 920328, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.66, "per": 17.03}, {"date": "20181205", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.97, "fluc_ratio": -1.09, "high_price": 1273.4, "last_price": 1268.06, "low_price": 1257.76, "month": "12", "start_price": 1258.13, "total_price": 113098047, "volume": 119014, "volume_price": 1002514, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.64, "per": 16.85}, {"date": "20181206", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -36.05, "fluc_ratio": -2.84, "high_price": 1265.02, "last_price": 1232.01, "low_price": 1230.67, "month": "12", "start_price": 1263.45, "total_price": 109883450, "volume": 134183, "volume_price": 1029301, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.59, "per": 16.37}, {"date": "20181207", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.52, "fluc_ratio": 1.26, "high_price": 1250.67, "last_price": 1247.53, "low_price": 1234.61, "month": "12", "start_price": 1244.42, "total_price": 111275526, "volume": 92396, "volume_price": 908007, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.53, "per": 17.01}, {"date": "20181210", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -29.48, "fluc_ratio": -2.36, "high_price": 1236.19, "last_price": 1218.05, "low_price": 1212.81, "month": "12", "start_price": 1231.07, "total_price": 108647300, "volume": 99681, "volume_price": 927894, "year": "2018", "dividend_ratio": 0.98, "pbr": 1.5, "per": 16.6}, {"date": "20181211", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.87, "fluc_ratio": -1.22, "high_price": 1221.3, "last_price": 1203.18, "low_price": 1202.41, "month": "12", "start_price": 1218.44, "total_price": 107322757, "volume": 116972, "volume_price": 1429506, "year": "2018", "dividend_ratio": 1.0, "pbr": 1.48, "per": 16.4}, {"date": "20181212", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 30.55, "fluc_ratio": 2.54, "high_price": 1235.7, "last_price": 1233.73, "low_price": 1209.4, "month": "12", "start_price": 1209.4, "total_price": 110047290, "volume": 109156, "volume_price": 1069473, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.52, "per": 17.18}, {"date": "20181213", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.09, "fluc_ratio": 0.49, "high_price": 1239.82, "last_price": 1239.82, "low_price": 1226.56, "month": "12", "start_price": 1237.47, "total_price": 110591080, "volume": 129806, "volume_price": 1394378, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.52, "per": 17.27}, {"date": "20181214", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -25.73, "fluc_ratio": -2.08, "high_price": 1236.49, "last_price": 1214.09, "low_price": 1208.87, "month": "12", "start_price": 1236.49, "total_price": 108295866, "volume": 134530, "volume_price": 1514398, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.49, "per": 16.91}, {"date": "20181217", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.01, "fluc_ratio": 0, "high_price": 1216.53, "last_price": 1214.1, "low_price": 1194.75, "month": "12", "start_price": 1213.63, "total_price": 108297005, "volume": 127780, "volume_price": 1501728, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.49, "per": 16.91}, {"date": "20181218", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.71, "fluc_ratio": -0.31, "high_price": 1218.55, "last_price": 1210.39, "low_price": 1199.72, "month": "12", "start_price": 1199.74, "total_price": 107969508, "volume": 167921, "volume_price": 1604225, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.49, "per": 16.86}, {"date": "20181219", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 27.98, "fluc_ratio": 2.31, "high_price": 1240.37, "last_price": 1238.37, "low_price": 1212.2, "month": "12", "start_price": 1217.91, "total_price": 110466089, "volume": 120296, "volume_price": 1155149, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.52, "per": 17.25}, {"date": "20181220", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.58, "fluc_ratio": -0.61, "high_price": 1248.41, "last_price": 1230.79, "low_price": 1223.91, "month": "12", "start_price": 1228.79, "total_price": 109789596, "volume": 103271, "volume_price": 1036658, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.51, "per": 17.14}, {"date": "20181221", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.8, "fluc_ratio": 1.12, "high_price": 1245.56, "last_price": 1244.59, "low_price": 1228.5, "month": "12", "start_price": 1228.5, "total_price": 111021875, "volume": 105955, "volume_price": 1044338, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.53, "per": 17.33}, {"date": "20181224", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.9, "fluc_ratio": -0.07, "high_price": 1248.45, "last_price": 1243.69, "low_price": 1235.84, "month": "12", "start_price": 1241.23, "total_price": 110942383, "volume": 93523, "volume_price": 1101787, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.53, "per": 17.32}, {"date": "20181226", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.19, "fluc_ratio": -0.18, "high_price": 1243.73, "last_price": 1241.5, "low_price": 1222.08, "month": "12", "start_price": 1225.39, "total_price": 110746635, "volume": 112151, "volume_price": 1294475, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.53, "per": 17.29}, {"date": "20181227", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.25, "fluc_ratio": -0.75, "high_price": 1260.2, "last_price": 1232.25, "low_price": 1230.64, "month": "12", "start_price": 1260.2, "total_price": 109353138, "volume": 95131, "volume_price": 1082429, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.51, "per": 17.17}, {"date": "20181228", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.57, "fluc_ratio": 0.13, "high_price": 1240.38, "last_price": 1233.82, "low_price": 1225.83, "month": "12", "start_price": 1234.94, "total_price": 109501933, "volume": 86816, "volume_price": 942993, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.52, "per": 17.19}, {"date": "20190102", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -21.66, "fluc_ratio": -1.76, "high_price": 1243.82, "last_price": 1212.16, "low_price": 1211.75, "month": "01", "start_price": 1243.82, "total_price": 107586129, "volume": 123969, "volume_price": 1091988, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.49, "per": 16.89}, {"date": "20190103", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.83, "fluc_ratio": -2.05, "high_price": 1218.72, "last_price": 1187.33, "low_price": 1187.33, "month": "01", "start_price": 1216.24, "total_price": 105386574, "volume": 131131, "volume_price": 1125872, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.46, "per": 16.54}, {"date": "20190104", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.11, "fluc_ratio": 0.94, "high_price": 1198.44, "last_price": 1198.44, "low_price": 1171.85, "month": "01", "start_price": 1185.33, "total_price": 106363696, "volume": 114593, "volume_price": 1083972, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.47, "per": 16.69}, {"date": "20190107", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.89, "fluc_ratio": 1.66, "high_price": 1222.29, "last_price": 1218.33, "low_price": 1209.03, "month": "01", "start_price": 1211.09, "total_price": 108134260, "volume": 105988, "volume_price": 1067628, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.5, "per": 16.97}, {"date": "20190108", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.65, "fluc_ratio": -0.63, "high_price": 1221.83, "last_price": 1210.68, "low_price": 1208.78, "month": "01", "start_price": 1220.26, "total_price": 107462746, "volume": 130876, "volume_price": 1568103, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.49, "per": 16.87}, {"date": "20190109", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 26.5, "fluc_ratio": 2.19, "high_price": 1239.7, "last_price": 1237.18, "low_price": 1216.14, "month": "01", "start_price": 1217.38, "total_price": 109817616, "volume": 94867, "volume_price": 1050982, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.52, "per": 17.23}, {"date": "20190110", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.1, "fluc_ratio": 0.33, "high_price": 1245.83, "last_price": 1241.28, "low_price": 1231.23, "month": "01", "start_price": 1236.96, "total_price": 110184116, "volume": 125062, "volume_price": 1535307, "year": "2019", "dividend_ratio": 0.96, "pbr": 1.53, "per": 17.29}, {"date": "20190111", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.6, "fluc_ratio": 0.53, "high_price": 1250.13, "last_price": 1247.88, "low_price": 1241.01, "month": "01", "start_price": 1246.02, "total_price": 110770417, "volume": 136116, "volume_price": 1394832, "year": "2019", "dividend_ratio": 0.96, "pbr": 1.53, "per": 17.38}, {"date": "20190114", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.37, "fluc_ratio": -0.59, "high_price": 1248.75, "last_price": 1240.51, "low_price": 1239.68, "month": "01", "start_price": 1248.75, "total_price": 110121878, "volume": 107003, "volume_price": 1083636, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.52, "per": 17.28}, {"date": "20190115", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.7, "fluc_ratio": 1.18, "high_price": 1256.95, "last_price": 1255.21, "low_price": 1239.6, "month": "01", "start_price": 1241.76, "total_price": 111433761, "volume": 135555, "volume_price": 1484781, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.54, "per": 17.49}, {"date": "20190116", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.83, "fluc_ratio": 0.38, "high_price": 1261.11, "last_price": 1260.04, "low_price": 1250.53, "month": "01", "start_price": 1257.8, "total_price": 111870325, "volume": 135517, "volume_price": 1352066, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.55, "per": 17.55}, {"date": "20190117", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.5, "fluc_ratio": -1.55, "high_price": 1264.63, "last_price": 1240.54, "low_price": 1240.39, "month": "01", "start_price": 1262.11, "total_price": 110140342, "volume": 169376, "volume_price": 1689616, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.52, "per": 17.28}, {"date": "20190118", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.19, "fluc_ratio": 1.47, "high_price": 1258.73, "last_price": 1258.73, "low_price": 1246.91, "month": "01", "start_price": 1248.79, "total_price": 111761983, "volume": 169216, "volume_price": 1640884, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.55, "per": 17.54}, {"date": "20190121", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.69, "fluc_ratio": -0.13, "high_price": 1262.38, "last_price": 1257.04, "low_price": 1251.97, "month": "01", "start_price": 1262.38, "total_price": 111619134, "volume": 168902, "volume_price": 1760682, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.55, "per": 17.51}, {"date": "20190122", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.01, "fluc_ratio": -0.4, "high_price": 1261.2, "last_price": 1252.03, "low_price": 1246.4, "month": "01", "start_price": 1259.87, "total_price": 111174129, "volume": 141522, "volume_price": 1225304, "year": "2019", "dividend_ratio": 0.96, "pbr": 1.54, "per": 17.44}, {"date": "20190123", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.95, "fluc_ratio": 0.24, "high_price": 1256.71, "last_price": 1254.98, "low_price": 1244.31, "month": "01", "start_price": 1245.87, "total_price": 111447303, "volume": 154596, "volume_price": 1738192, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.54, "per": 17.48}, {"date": "20190124", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.39, "fluc_ratio": 1.31, "high_price": 1271.97, "last_price": 1271.37, "low_price": 1254.44, "month": "01", "start_price": 1255.6, "total_price": 112892818, "volume": 127016, "volume_price": 1480177, "year": "2019", "dividend_ratio": 0.94, "pbr": 1.56, "per": 17.71}, {"date": "20190125", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.93, "fluc_ratio": 1.33, "high_price": 1291.46, "last_price": 1288.3, "low_price": 1270.18, "month": "01", "start_price": 1272.11, "total_price": 114399047, "volume": 136733, "volume_price": 1563745, "year": "2019", "dividend_ratio": 0.93, "pbr": 1.58, "per": 17.95}, {"date": "20190128", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.32, "fluc_ratio": 0.26, "high_price": 1297.41, "last_price": 1291.62, "low_price": 1286.39, "month": "01", "start_price": 1291.1, "total_price": 114693443, "volume": 123271, "volume_price": 1262987, "year": "2019", "dividend_ratio": 0.93, "pbr": 1.59, "per": 17.99}, {"date": "20190129", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.85, "fluc_ratio": -0.3, "high_price": 1289.35, "last_price": 1287.77, "low_price": 1276.8, "month": "01", "start_price": 1287.88, "total_price": 114373392, "volume": 137164, "volume_price": 1346784, "year": "2019", "dividend_ratio": 0.93, "pbr": 1.58, "per": 17.94}, {"date": "20190130", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.61, "fluc_ratio": 0.9, "high_price": 1301.89, "last_price": 1299.38, "low_price": 1287.04, "month": "01", "start_price": 1290.84, "total_price": 115405288, "volume": 154413, "volume_price": 1410925, "year": "2019", "dividend_ratio": 0.92, "pbr": 1.6, "per": 18.11}, {"date": "20190131", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.5, "fluc_ratio": -0.12, "high_price": 1309.45, "last_price": 1297.88, "low_price": 1293.53, "month": "01", "start_price": 1307.52, "total_price": 115240814, "volume": 124835, "volume_price": 1258819, "year": "2019", "dividend_ratio": 0.92, "pbr": 1.6, "per": 18.09}, {"date": "20190201", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.34, "fluc_ratio": 0.1, "high_price": 1303.1, "last_price": 1299.22, "low_price": 1295.86, "month": "02", "start_price": 1300.09, "total_price": 115364589, "volume": 172699, "volume_price": 1640317, "year": "2019", "dividend_ratio": 0.92, "pbr": 1.6, "per": 18.1}, {"date": "20190207", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 25.46, "fluc_ratio": 1.96, "high_price": 1325.1, "last_price": 1324.68, "low_price": 1300.91, "month": "02", "start_price": 1306.05, "total_price": 117629001, "volume": 138010, "volume_price": 1451289, "year": "2019", "dividend_ratio": 0.9, "pbr": 1.63, "per": 18.46}, {"date": "20190208", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.76, "fluc_ratio": -0.51, "high_price": 1322.4, "last_price": 1317.92, "low_price": 1312.35, "month": "02", "start_price": 1318.22, "total_price": 117030288, "volume": 114927, "volume_price": 1272182, "year": "2019", "dividend_ratio": 0.91, "pbr": 1.62, "per": 18.36}, {"date": "20190211", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.92, "fluc_ratio": 0.3, "high_price": 1323.4, "last_price": 1321.84, "low_price": 1316.3, "month": "02", "start_price": 1322.28, "total_price": 117371910, "volume": 113733, "volume_price": 1131896, "year": "2019", "dividend_ratio": 0.91, "pbr": 1.63, "per": 18.42}, {"date": "20190212", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.16, "fluc_ratio": 0.01, "high_price": 1329.19, "last_price": 1322, "low_price": 1320.1, "month": "02", "start_price": 1325.36, "total_price": 117394109, "volume": 154778, "volume_price": 1584702, "year": "2019", "dividend_ratio": 0.91, "pbr": 1.63, "per": 18.42}, {"date": "20190213", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.05, "fluc_ratio": 1.59, "high_price": 1344.78, "last_price": 1343.05, "low_price": 1328.08, "month": "02", "start_price": 1329.21, "total_price": 119281222, "volume": 143244, "volume_price": 1494689, "year": "2019", "dividend_ratio": 0.89, "pbr": 1.65, "per": 18.72}, {"date": "20190214", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.17, "fluc_ratio": 0.53, "high_price": 1350.96, "last_price": 1350.22, "low_price": 1334.37, "month": "02", "start_price": 1343.33, "total_price": 119920172, "volume": 210437, "volume_price": 1720531, "year": "2019", "dividend_ratio": 0.89, "pbr": 1.66, "per": 18.82}, {"date": "20190215", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.4, "fluc_ratio": -0.77, "high_price": 1351.46, "last_price": 1339.82, "low_price": 1333, "month": "02", "start_price": 1348.07, "total_price": 118998043, "volume": 159920, "volume_price": 1585623, "year": "2019", "dividend_ratio": 0.89, "pbr": 1.65, "per": 18.67}, {"date": "20190218", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.22, "fluc_ratio": 0.84, "high_price": 1354.63, "last_price": 1351.04, "low_price": 1345.57, "month": "02", "start_price": 1348.22, "total_price": 119996882, "volume": 131798, "volume_price": 1248970, "year": "2019", "dividend_ratio": 0.89, "pbr": 1.66, "per": 18.83}, {"date": "20190219", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.92, "fluc_ratio": 0.14, "high_price": 1357.33, "last_price": 1352.96, "low_price": 1342.02, "month": "02", "start_price": 1350.36, "total_price": 120169187, "volume": 143330, "volume_price": 1536460, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.66, "per": 18.86}, {"date": "20190220", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.22, "fluc_ratio": 0.61, "high_price": 1361.49, "last_price": 1361.18, "low_price": 1353.66, "month": "02", "start_price": 1355.11, "total_price": 120903461, "volume": 125640, "volume_price": 1280059, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.68, "per": 19.05}, {"date": "20190221", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.04, "fluc_ratio": -0.52, "high_price": 1363.64, "last_price": 1354.14, "low_price": 1348.03, "month": "02", "start_price": 1362.55, "total_price": 120282435, "volume": 119744, "volume_price": 1411944, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.67, "per": 18.95}, {"date": "20190222", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.21, "fluc_ratio": -0.46, "high_price": 1355.35, "last_price": 1347.93, "low_price": 1343.3, "month": "02", "start_price": 1353.79, "total_price": 119736411, "volume": 131848, "volume_price": 1315222, "year": "2019", "dividend_ratio": 0.89, "pbr": 1.66, "per": 18.86}, {"date": "20190225", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.06, "fluc_ratio": 1.12, "high_price": 1364.48, "last_price": 1362.99, "low_price": 1353.19, "month": "02", "start_price": 1354.41, "total_price": 121083082, "volume": 139017, "volume_price": 1467071, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.68, "per": 19.07}, {"date": "20190226", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.85, "fluc_ratio": -0.43, "high_price": 1366.47, "last_price": 1357.14, "low_price": 1354.38, "month": "02", "start_price": 1364.59, "total_price": 120592442, "volume": 119704, "volume_price": 1280843, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.67, "per": 18.99}, {"date": "20190227", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.27, "fluc_ratio": 0.24, "high_price": 1360.74, "last_price": 1360.41, "low_price": 1354.72, "month": "02", "start_price": 1358.2, "total_price": 120885676, "volume": 170012, "volume_price": 1433728, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.68, "per": 19.04}, {"date": "20190228", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -36.56, "fluc_ratio": -2.69, "high_price": 1363.45, "last_price": 1323.85, "low_price": 1323.85, "month": "02", "start_price": 1361.19, "total_price": 117620067, "volume": 176202, "volume_price": 1925194, "year": "2019", "dividend_ratio": 0.9, "pbr": 1.63, "per": 18.53}, {"date": "20190304", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.86, "fluc_ratio": 1.42, "high_price": 1345.61, "last_price": 1342.71, "low_price": 1333.09, "month": "03", "start_price": 1333.09, "total_price": 119291772, "volume": 121889, "volume_price": 1462241, "year": "2019", "dividend_ratio": 0.89, "pbr": 1.66, "per": 18.79}, {"date": "20190305", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.47, "fluc_ratio": -0.33, "high_price": 1344.68, "last_price": 1338.24, "low_price": 1333.09, "month": "03", "start_price": 1339.53, "total_price": 118889538, "volume": 130685, "volume_price": 1400154, "year": "2019", "dividend_ratio": 0.89, "pbr": 1.65, "per": 18.73}, {"date": "20190306", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.25, "fluc_ratio": -0.24, "high_price": 1345.6, "last_price": 1334.99, "low_price": 1329.57, "month": "03", "start_price": 1340.65, "total_price": 118609068, "volume": 157115, "volume_price": 1398629, "year": "2019", "dividend_ratio": 0.89, "pbr": 1.65, "per": 18.68}, {"date": "20190307", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.25, "fluc_ratio": -1.07, "high_price": 1342.04, "last_price": 1320.74, "low_price": 1315.79, "month": "03", "start_price": 1335.46, "total_price": 117346784, "volume": 157431, "volume_price": 1544503, "year": "2019", "dividend_ratio": 0.9, "pbr": 1.63, "per": 18.48}, {"date": "20190308", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.93, "fluc_ratio": -0.15, "high_price": 1321.74, "last_price": 1318.81, "low_price": 1306.6, "month": "03", "start_price": 1314.58, "total_price": 117172811, "volume": 104481, "volume_price": 1121709, "year": "2019", "dividend_ratio": 0.9, "pbr": 1.63, "per": 18.45}, {"date": "20190311", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.83, "fluc_ratio": 0.59, "high_price": 1326.68, "last_price": 1326.64, "low_price": 1304.58, "month": "03", "start_price": 1320.93, "total_price": 117871839, "volume": 107225, "volume_price": 1324360, "year": "2019", "dividend_ratio": 0.9, "pbr": 1.64, "per": 18.56}, {"date": "20190312", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 29.52, "fluc_ratio": 2.23, "high_price": 1357.4, "last_price": 1356.16, "low_price": 1340.07, "month": "03", "start_price": 1340.07, "total_price": 119322289, "volume": 141046, "volume_price": 1686073, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.67, "per": 19.01}, {"date": "20190313", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.32, "fluc_ratio": 0.24, "high_price": 1362.05, "last_price": 1359.48, "low_price": 1349.73, "month": "03", "start_price": 1354.91, "total_price": 119615306, "volume": 137847, "volume_price": 1361144, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.67, "per": 19.06}, {"date": "20190314", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.43, "fluc_ratio": -0.33, "high_price": 1376.31, "last_price": 1355.05, "low_price": 1355.05, "month": "03", "start_price": 1364.7, "total_price": 119232416, "volume": 142232, "volume_price": 1616550, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.67, "per": 19}, {"date": "20190315", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.73, "fluc_ratio": -0.79, "high_price": 1359.21, "last_price": 1344.32, "low_price": 1335.06, "month": "03", "start_price": 1357.64, "total_price": 118292328, "volume": 138856, "volume_price": 1469363, "year": "2019", "dividend_ratio": 0.89, "pbr": 1.65, "per": 18.85}, {"date": "20190318", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.79, "fluc_ratio": 0.43, "high_price": 1359.96, "last_price": 1350.11, "low_price": 1342.21, "month": "03", "start_price": 1350.91, "total_price": 118800222, "volume": 114126, "volume_price": 1133675, "year": "2019", "dividend_ratio": 0.89, "pbr": 1.66, "per": 18.93}, {"date": "20190319", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.88, "fluc_ratio": -0.66, "high_price": 1357.48, "last_price": 1341.23, "low_price": 1341.23, "month": "03", "start_price": 1356.49, "total_price": 118023083, "volume": 104209, "volume_price": 1106395, "year": "2019", "dividend_ratio": 0.89, "pbr": 1.65, "per": 18.81}, {"date": "20190320", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.29, "fluc_ratio": -0.02, "high_price": 1341.31, "last_price": 1340.94, "low_price": 1325.59, "month": "03", "start_price": 1341.31, "total_price": 118003826, "volume": 152909, "volume_price": 1460509, "year": "2019", "dividend_ratio": 0.89, "pbr": 1.65, "per": 18.8}, {"date": "20190321", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.32, "fluc_ratio": -0.55, "high_price": 1352.29, "last_price": 1333.62, "low_price": 1329.79, "month": "03", "start_price": 1342.29, "total_price": 117362017, "volume": 132663, "volume_price": 1532918, "year": "2019", "dividend_ratio": 0.9, "pbr": 1.64, "per": 18.7}, {"date": "20190322", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.31, "fluc_ratio": 0.25, "high_price": 1343.44, "last_price": 1336.93, "low_price": 1329.97, "month": "03", "start_price": 1342.9, "total_price": 117573768, "volume": 200700, "volume_price": 1981813, "year": "2019", "dividend_ratio": 0.9, "pbr": 1.65, "per": 18.73}, {"date": "20190325", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -30.44, "fluc_ratio": -2.28, "high_price": 1323.13, "last_price": 1306.49, "low_price": 1305.59, "month": "03", "start_price": 1318.14, "total_price": 114896348, "volume": 151659, "volume_price": 1666754, "year": "2019", "dividend_ratio": 0.92, "pbr": 1.61, "per": 18.31}, {"date": "20190326", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.54, "fluc_ratio": 1.11, "high_price": 1322.52, "last_price": 1321.03, "low_price": 1306.02, "month": "03", "start_price": 1314.52, "total_price": 115990925, "volume": 123181, "volume_price": 1304701, "year": "2019", "dividend_ratio": 0.91, "pbr": 1.63, "per": 18.51}, {"date": "20190327", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.53, "fluc_ratio": -0.95, "high_price": 1324.19, "last_price": 1308.5, "low_price": 1308.5, "month": "03", "start_price": 1324.01, "total_price": 114896149, "volume": 118610, "volume_price": 1311151, "year": "2019", "dividend_ratio": 0.91, "pbr": 1.61, "per": 18.34}, {"date": "20190328", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.06, "fluc_ratio": -0.92, "high_price": 1307.7, "last_price": 1296.44, "low_price": 1294.68, "month": "03", "start_price": 1307.67, "total_price": 113818212, "volume": 143489, "volume_price": 1480706, "year": "2019", "dividend_ratio": 0.92, "pbr": 1.6, "per": 18.17}, {"date": "20190329", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.61, "fluc_ratio": 1.59, "high_price": 1317.05, "last_price": 1317.05, "low_price": 1291.3, "month": "03", "start_price": 1302.84, "total_price": 115491226, "volume": 133814, "volume_price": 1450320, "year": "2019", "dividend_ratio": 0.9, "pbr": 1.62, "per": 18.46}, {"date": "20190401", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.84, "fluc_ratio": 1.05, "high_price": 1334.54, "last_price": 1330.89, "low_price": 1320.75, "month": "04", "start_price": 1324.17, "total_price": 116704592, "volume": 116162, "volume_price": 1261789, "year": "2019", "dividend_ratio": 0.9, "pbr": 1.64, "per": 18.66}, {"date": "20190402", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.31, "fluc_ratio": 0.32, "high_price": 1337.66, "last_price": 1335.2, "low_price": 1329.76, "month": "04", "start_price": 1337.66, "total_price": 117081182, "volume": 106345, "volume_price": 1210779, "year": "2019", "dividend_ratio": 0.89, "pbr": 1.64, "per": 18.72}, {"date": "20190403", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.22, "fluc_ratio": 1.07, "high_price": 1349.42, "last_price": 1349.42, "low_price": 1335.86, "month": "04", "start_price": 1338.21, "total_price": 118334015, "volume": 102609, "volume_price": 1166926, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.66, "per": 18.92}, {"date": "20190404", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.44, "fluc_ratio": 0.25, "high_price": 1358.92, "last_price": 1352.86, "low_price": 1343.65, "month": "04", "start_price": 1350.3, "total_price": 118636954, "volume": 117429, "volume_price": 1329542, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.66, "per": 18.97}, {"date": "20190405", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.16, "fluc_ratio": 0.16, "high_price": 1360.17, "last_price": 1355.02, "low_price": 1350.58, "month": "04", "start_price": 1355.48, "total_price": 118808889, "volume": 125663, "volume_price": 1249973, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.67, "per": 18.99}, {"date": "20190408", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.04, "fluc_ratio": -0.08, "high_price": 1362.84, "last_price": 1353.98, "low_price": 1349.54, "month": "04", "start_price": 1361.77, "total_price": 118714739, "volume": 120827, "volume_price": 1153102, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.67, "per": 18.98}, {"date": "20190409", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.91, "fluc_ratio": 0.66, "high_price": 1364, "last_price": 1362.89, "low_price": 1349.98, "month": "04", "start_price": 1356.9, "total_price": 119508010, "volume": 145191, "volume_price": 1302959, "year": "2019", "dividend_ratio": 0.87, "pbr": 1.68, "per": 19.1}, {"date": "20190410", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.08, "fluc_ratio": 0.52, "high_price": 1369.97, "last_price": 1369.97, "low_price": 1358.23, "month": "04", "start_price": 1360.59, "total_price": 120205693, "volume": 126904, "volume_price": 1226170, "year": "2019", "dividend_ratio": 0.87, "pbr": 1.68, "per": 19.2}, {"date": "20190411", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.46, "fluc_ratio": 0.91, "high_price": 1382.68, "last_price": 1382.43, "low_price": 1372.63, "month": "04", "start_price": 1372.71, "total_price": 121303508, "volume": 176181, "volume_price": 1552710, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.7, "per": 19.38}, {"date": "20190412", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.46, "fluc_ratio": 0.03, "high_price": 1384.93, "last_price": 1382.89, "low_price": 1373.01, "month": "04", "start_price": 1379.26, "total_price": 121366981, "volume": 127461, "volume_price": 1275305, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.7, "per": 19.39}, {"date": "20190415", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.66, "fluc_ratio": -0.05, "high_price": 1389.64, "last_price": 1382.23, "low_price": 1379.58, "month": "04", "start_price": 1388.9, "total_price": 121314009, "volume": 119822, "volume_price": 1471649, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.7, "per": 19.38}, {"date": "20190416", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.61, "fluc_ratio": -0.33, "high_price": 1384.12, "last_price": 1377.62, "low_price": 1368.02, "month": "04", "start_price": 1383.89, "total_price": 121099742, "volume": 119483, "volume_price": 1239645, "year": "2019", "dividend_ratio": 0.87, "pbr": 1.69, "per": 19.31}, {"date": "20190417", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.67, "fluc_ratio": 0.34, "high_price": 1384.52, "last_price": 1382.29, "low_price": 1378.24, "month": "04", "start_price": 1379.83, "total_price": 121199632, "volume": 148826, "volume_price": 1587674, "year": "2019", "dividend_ratio": 0.85, "pbr": 1.71, "per": 19.49}, {"date": "20190418", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -25.42, "fluc_ratio": -1.84, "high_price": 1382.38, "last_price": 1356.87, "low_price": 1352.6, "month": "04", "start_price": 1382.15, "total_price": 119096496, "volume": 154243, "volume_price": 1362703, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.68, "per": 19.15}, {"date": "20190419", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.73, "fluc_ratio": 1.45, "high_price": 1376.81, "last_price": 1376.6, "low_price": 1362.84, "month": "04", "start_price": 1364.32, "total_price": 120934882, "volume": 110491, "volume_price": 1127715, "year": "2019", "dividend_ratio": 0.85, "pbr": 1.7, "per": 19.43}, {"date": "20190422", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.36, "fluc_ratio": -0.39, "high_price": 1381.86, "last_price": 1371.24, "low_price": 1367.25, "month": "04", "start_price": 1378.31, "total_price": 120483224, "volume": 106716, "volume_price": 1056762, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.7, "per": 19.36}, {"date": "20190423", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.29, "fluc_ratio": 0.17, "high_price": 1375.78, "last_price": 1373.53, "low_price": 1361.87, "month": "04", "start_price": 1374.15, "total_price": 120693106, "volume": 129202, "volume_price": 1208386, "year": "2019", "dividend_ratio": 0.85, "pbr": 1.7, "per": 19.39}, {"date": "20190424", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.89, "fluc_ratio": -0.57, "high_price": 1379.76, "last_price": 1365.64, "low_price": 1361.57, "month": "04", "start_price": 1379.52, "total_price": 120252356, "volume": 215060, "volume_price": 1694551, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.69, "per": 19.28}, {"date": "20190425", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.3, "fluc_ratio": -0.83, "high_price": 1367.07, "last_price": 1354.34, "low_price": 1354.04, "month": "04", "start_price": 1365.26, "total_price": 119257793, "volume": 134498, "volume_price": 1219981, "year": "2019", "dividend_ratio": 0.87, "pbr": 1.67, "per": 19.12}, {"date": "20190426", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.12, "fluc_ratio": -1.34, "high_price": 1352.61, "last_price": 1336.22, "low_price": 1334.53, "month": "04", "start_price": 1349.83, "total_price": 117781493, "volume": 159534, "volume_price": 1114165, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.65, "per": 18.87}, {"date": "20190429", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.65, "fluc_ratio": 1.4, "high_price": 1354.87, "last_price": 1354.87, "low_price": 1337.6, "month": "04", "start_price": 1342.7, "total_price": 119450513, "volume": 93505, "volume_price": 816356, "year": "2019", "dividend_ratio": 0.87, "pbr": 1.68, "per": 19.13}, {"date": "20190430", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.32, "fluc_ratio": 0.17, "high_price": 1358.07, "last_price": 1357.19, "low_price": 1342.18, "month": "04", "start_price": 1354.95, "total_price": 119657247, "volume": 106097, "volume_price": 984949, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.68, "per": 19.17}, {"date": "20190502", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.06, "fluc_ratio": 0.74, "high_price": 1368.04, "last_price": 1367.25, "low_price": 1352, "month": "05", "start_price": 1352.15, "total_price": 129410884, "volume": 184863, "volume_price": 1441026, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.73, "per": 18.66}, {"date": "20190503", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.77, "fluc_ratio": 0.06, "high_price": 1370.78, "last_price": 1368.02, "low_price": 1360.63, "month": "05", "start_price": 1367.33, "total_price": 129486155, "volume": 126925, "volume_price": 1126863, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.73, "per": 18.67}, {"date": "20190507", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.19, "fluc_ratio": -0.96, "high_price": 1362.24, "last_price": 1354.83, "low_price": 1346.77, "month": "05", "start_price": 1350.8, "total_price": 128187162, "volume": 178998, "volume_price": 1236152, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.72, "per": 18.49}, {"date": "20190508", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.22, "fluc_ratio": -1.12, "high_price": 1349.54, "last_price": 1339.61, "low_price": 1339.17, "month": "05", "start_price": 1340.42, "total_price": 126748181, "volume": 115147, "volume_price": 1047336, "year": "2019", "dividend_ratio": 0.89, "pbr": 1.7, "per": 18.28}, {"date": "20190509", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -34.73, "fluc_ratio": -2.59, "high_price": 1343.48, "last_price": 1304.88, "low_price": 1301.68, "month": "05", "start_price": 1342.21, "total_price": 123460213, "volume": 153695, "volume_price": 1299599, "year": "2019", "dividend_ratio": 0.92, "pbr": 1.65, "per": 17.81}, {"date": "20190510", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.48, "fluc_ratio": -0.57, "high_price": 1314.26, "last_price": 1297.4, "low_price": 1279.69, "month": "05", "start_price": 1308.49, "total_price": 122502120, "volume": 137290, "volume_price": 1241801, "year": "2019", "dividend_ratio": 0.92, "pbr": 1.64, "per": 17.71}, {"date": "20190513", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -27.84, "fluc_ratio": -2.15, "high_price": 1299.77, "last_price": 1269.56, "low_price": 1269.42, "month": "05", "start_price": 1294.98, "total_price": 119877114, "volume": 124718, "volume_price": 1032409, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.6, "per": 17.29}, {"date": "20190514", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.04, "fluc_ratio": 0.32, "high_price": 1282.56, "last_price": 1273.6, "low_price": 1252.52, "month": "05", "start_price": 1252.52, "total_price": 120257533, "volume": 130068, "volume_price": 1037472, "year": "2019", "dividend_ratio": 0.94, "pbr": 1.61, "per": 17.35}, {"date": "20190515", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 31.22, "fluc_ratio": 2.45, "high_price": 1305.15, "last_price": 1304.82, "low_price": 1276.15, "month": "05", "start_price": 1280.63, "total_price": 123204028, "volume": 161131, "volume_price": 1504000, "year": "2019", "dividend_ratio": 0.92, "pbr": 1.65, "per": 17.77}, {"date": "20190516", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -20.01, "fluc_ratio": -1.53, "high_price": 1310.6, "last_price": 1284.81, "low_price": 1283.78, "month": "05", "start_price": 1308.74, "total_price": 121352022, "volume": 171075, "volume_price": 1411545, "year": "2019", "dividend_ratio": 0.93, "pbr": 1.62, "per": 17.5}, {"date": "20190517", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.33, "fluc_ratio": -0.65, "high_price": 1304.96, "last_price": 1276.48, "low_price": 1276.48, "month": "05", "start_price": 1295.97, "total_price": 120563385, "volume": 194074, "volume_price": 1555214, "year": "2019", "dividend_ratio": 0.94, "pbr": 1.61, "per": 17.39}, {"date": "20190520", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.51, "fluc_ratio": -1.29, "high_price": 1287.72, "last_price": 1259.97, "low_price": 1259.67, "month": "05", "start_price": 1282.59, "total_price": 119004741, "volume": 138051, "volume_price": 1139588, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.59, "per": 17.17}, {"date": "20190521", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.59, "fluc_ratio": -0.21, "high_price": 1267.68, "last_price": 1257.38, "low_price": 1253.36, "month": "05", "start_price": 1257.75, "total_price": 118763626, "volume": 132989, "volume_price": 1749732, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.59, "per": 17.13}, {"date": "20190522", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.39, "fluc_ratio": -0.19, "high_price": 1268.14, "last_price": 1254.99, "low_price": 1249.13, "month": "05", "start_price": 1266.16, "total_price": 118531713, "volume": 104629, "volume_price": 1180859, "year": "2019", "dividend_ratio": 0.96, "pbr": 1.59, "per": 17.1}, {"date": "20190523", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.2, "fluc_ratio": -1.37, "high_price": 1254.73, "last_price": 1237.79, "low_price": 1237.64, "month": "05", "start_price": 1254.66, "total_price": 116911858, "volume": 139906, "volume_price": 1329505, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.57, "per": 16.86}, {"date": "20190524", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.82, "fluc_ratio": -1.2, "high_price": 1237.02, "last_price": 1222.97, "low_price": 1218.05, "month": "05", "start_price": 1231.65, "total_price": 115526268, "volume": 149652, "volume_price": 1324463, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.55, "per": 16.66}, {"date": "20190527", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.73, "fluc_ratio": -0.39, "high_price": 1231.27, "last_price": 1218.24, "low_price": 1208.3, "month": "05", "start_price": 1226.74, "total_price": 115082134, "volume": 125569, "volume_price": 1297012, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.54, "per": 16.6}, {"date": "20190528", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.41, "fluc_ratio": 1.76, "high_price": 1239.95, "last_price": 1239.65, "low_price": 1219.3, "month": "05", "start_price": 1221.76, "total_price": 117105343, "volume": 137012, "volume_price": 1454222, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.57, "per": 16.89}, {"date": "20190529", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.73, "fluc_ratio": -0.95, "high_price": 1236.22, "last_price": 1227.92, "low_price": 1222.25, "month": "05", "start_price": 1235.07, "total_price": 112804950, "volume": 134294, "volume_price": 1142043, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.53, "per": 16.59}, {"date": "20190530", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.43, "fluc_ratio": 0.44, "high_price": 1237.79, "last_price": 1233.35, "low_price": 1223.76, "month": "05", "start_price": 1230.35, "total_price": 113355196, "volume": 136068, "volume_price": 1236708, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.53, "per": 16.66}, {"date": "20190531", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.02, "fluc_ratio": 0.65, "high_price": 1246.81, "last_price": 1241.37, "low_price": 1227.85, "month": "05", "start_price": 1230.69, "total_price": 114113377, "volume": 111642, "volume_price": 959419, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.54, "per": 16.77}, {"date": "20190603", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.19, "fluc_ratio": 0.18, "high_price": 1243.57, "last_price": 1243.56, "low_price": 1232.59, "month": "06", "start_price": 1235.08, "total_price": 114316818, "volume": 130506, "volume_price": 1019605, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.53, "per": 17.5}, {"date": "20190604", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.32, "fluc_ratio": 0.67, "high_price": 1252.56, "last_price": 1251.88, "low_price": 1243.34, "month": "06", "start_price": 1246.68, "total_price": 115085960, "volume": 134491, "volume_price": 1061502, "year": "2019", "dividend_ratio": 0.96, "pbr": 1.54, "per": 17.61}, {"date": "20190605", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.4, "fluc_ratio": 1.07, "high_price": 1268.77, "last_price": 1265.28, "low_price": 1258.67, "month": "06", "start_price": 1263.91, "total_price": 116316516, "volume": 138600, "volume_price": 1300913, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.55, "per": 17.8}, {"date": "20190607", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.44, "fluc_ratio": 1.06, "high_price": 1279.4, "last_price": 1278.72, "low_price": 1266.45, "month": "06", "start_price": 1273.43, "total_price": 117553061, "volume": 183414, "volume_price": 1260993, "year": "2019", "dividend_ratio": 0.94, "pbr": 1.57, "per": 17.99}, {"date": "20190610", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.19, "fluc_ratio": 0.8, "high_price": 1288.91, "last_price": 1288.91, "low_price": 1279.7, "month": "06", "start_price": 1286.31, "total_price": 118493185, "volume": 208170, "volume_price": 1258756, "year": "2019", "dividend_ratio": 0.94, "pbr": 1.58, "per": 18.15}, {"date": "20190611", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.57, "fluc_ratio": 1.13, "high_price": 1303.71, "last_price": 1303.48, "low_price": 1290.97, "month": "06", "start_price": 1292.58, "total_price": 119834400, "volume": 249010, "volume_price": 1336196, "year": "2019", "dividend_ratio": 0.93, "pbr": 1.6, "per": 18.36}, {"date": "20190612", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.71, "fluc_ratio": -0.82, "high_price": 1302.84, "last_price": 1292.77, "low_price": 1288.89, "month": "06", "start_price": 1302.84, "total_price": 118851692, "volume": 168300, "volume_price": 1135019, "year": "2019", "dividend_ratio": 0.93, "pbr": 1.59, "per": 18.21}, {"date": "20190613", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.06, "fluc_ratio": 0.08, "high_price": 1303.74, "last_price": 1293.83, "low_price": 1286.81, "month": "06", "start_price": 1292.62, "total_price": 118948246, "volume": 184091, "volume_price": 1450028, "year": "2019", "dividend_ratio": 0.93, "pbr": 1.59, "per": 18.22}, {"date": "20190614", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.05, "fluc_ratio": -0.62, "high_price": 1299.3, "last_price": 1285.78, "low_price": 1284.92, "month": "06", "start_price": 1298.2, "total_price": 118203642, "volume": 217640, "volume_price": 1493435, "year": "2019", "dividend_ratio": 0.94, "pbr": 1.58, "per": 18.11}, {"date": "20190617", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.1, "fluc_ratio": -0.32, "high_price": 1288.95, "last_price": 1281.68, "low_price": 1279.76, "month": "06", "start_price": 1287.84, "total_price": 117831154, "volume": 180117, "volume_price": 1333603, "year": "2019", "dividend_ratio": 0.94, "pbr": 1.58, "per": 18.05}, {"date": "20190618", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.79, "fluc_ratio": -0.06, "high_price": 1290.45, "last_price": 1280.89, "low_price": 1277.88, "month": "06", "start_price": 1285, "total_price": 117857380, "volume": 176248, "volume_price": 1366995, "year": "2019", "dividend_ratio": 0.94, "pbr": 1.57, "per": 18.04}, {"date": "20190619", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.96, "fluc_ratio": 0.54, "high_price": 1298.08, "last_price": 1287.85, "low_price": 1283.59, "month": "06", "start_price": 1294.37, "total_price": 118497406, "volume": 135306, "volume_price": 1154522, "year": "2019", "dividend_ratio": 0.94, "pbr": 1.58, "per": 18.14}, {"date": "20190620", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.91, "fluc_ratio": 1.16, "high_price": 1302.76, "last_price": 1302.76, "low_price": 1289.64, "month": "06", "start_price": 1291.93, "total_price": 119911197, "volume": 125702, "volume_price": 1114157, "year": "2019", "dividend_ratio": 0.93, "pbr": 1.6, "per": 18.36}, {"date": "20190621", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.21, "fluc_ratio": -0.71, "high_price": 1304.84, "last_price": 1293.55, "low_price": 1291.54, "month": "06", "start_price": 1304.84, "total_price": 119062973, "volume": 170074, "volume_price": 1521297, "year": "2019", "dividend_ratio": 0.93, "pbr": 1.59, "per": 18.23}, {"date": "20190624", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.09, "fluc_ratio": -0.78, "high_price": 1297.74, "last_price": 1283.46, "low_price": 1282.87, "month": "06", "start_price": 1297.48, "total_price": 118142465, "volume": 140987, "volume_price": 1115271, "year": "2019", "dividend_ratio": 0.94, "pbr": 1.58, "per": 18.09}, {"date": "20190625", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.71, "fluc_ratio": -0.99, "high_price": 1288.14, "last_price": 1270.75, "low_price": 1267.93, "month": "06", "start_price": 1286.3, "total_price": 116990724, "volume": 144933, "volume_price": 1317261, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.56, "per": 17.91}, {"date": "20190626", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.49, "fluc_ratio": -0.12, "high_price": 1276.29, "last_price": 1269.26, "low_price": 1263.48, "month": "06", "start_price": 1272.09, "total_price": 116856235, "volume": 93920, "volume_price": 884548, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.56, "per": 17.89}, {"date": "20190627", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.57, "fluc_ratio": 0.04, "high_price": 1281.29, "last_price": 1269.83, "low_price": 1264.5, "month": "06", "start_price": 1271.81, "total_price": 116909162, "volume": 189626, "volume_price": 1590807, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.56, "per": 17.9}, {"date": "20190628", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.3, "fluc_ratio": -0.1, "high_price": 1280.66, "last_price": 1268.53, "low_price": 1261, "month": "06", "start_price": 1272.77, "total_price": 116797195, "volume": 128991, "volume_price": 1083584, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.56, "per": 17.88}, {"date": "20190701", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.35, "fluc_ratio": 0.5, "high_price": 1283.86, "last_price": 1274.88, "low_price": 1269.15, "month": "07", "start_price": 1281.44, "total_price": 117385592, "volume": 145702, "volume_price": 1436565, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.57, "per": 17.97}, {"date": "20190702", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.49, "fluc_ratio": -0.04, "high_price": 1279.62, "last_price": 1274.39, "low_price": 1269.21, "month": "07", "start_price": 1273.51, "total_price": 117340223, "volume": 193013, "volume_price": 1505757, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.57, "per": 17.96}, {"date": "20190703", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.93, "fluc_ratio": -0.62, "high_price": 1278, "last_price": 1266.46, "low_price": 1261.21, "month": "07", "start_price": 1276.57, "total_price": 116610569, "volume": 141527, "volume_price": 1338992, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.56, "per": 17.85}, {"date": "20190704", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.78, "fluc_ratio": 0.22, "high_price": 1273.06, "last_price": 1269.24, "low_price": 1254.09, "month": "07", "start_price": 1271.41, "total_price": 116691915, "volume": 151079, "volume_price": 1328905, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.56, "per": 17.89}, {"date": "20190705", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.19, "fluc_ratio": -0.09, "high_price": 1270.95, "last_price": 1268.05, "low_price": 1257.55, "month": "07", "start_price": 1270.95, "total_price": 116614564, "volume": 124127, "volume_price": 1069296, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.56, "per": 17.88}, {"date": "20190708", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -45.65, "fluc_ratio": -3.6, "high_price": 1263.82, "last_price": 1222.4, "low_price": 1222.4, "month": "07", "start_price": 1263.82, "total_price": 112411745, "volume": 181394, "volume_price": 1564398, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.5, "per": 17.24}, {"date": "20190709", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.33, "fluc_ratio": -1.42, "high_price": 1234.36, "last_price": 1205.07, "low_price": 1205.07, "month": "07", "start_price": 1226.99, "total_price": 110817057, "volume": 186492, "volume_price": 1263702, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.48, "per": 16.99}, {"date": "20190710", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.63, "fluc_ratio": 0.97, "high_price": 1223.71, "last_price": 1216.7, "low_price": 1210.44, "month": "07", "start_price": 1215.41, "total_price": 111886484, "volume": 155840, "volume_price": 1158478, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.5, "per": 17.16}, {"date": "20190711", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.9, "fluc_ratio": 1.55, "high_price": 1236.69, "last_price": 1235.6, "low_price": 1220.96, "month": "07", "start_price": 1221.66, "total_price": 113626079, "volume": 120112, "volume_price": 1077282, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.52, "per": 17.42}, {"date": "20190712", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.01, "fluc_ratio": 0.65, "high_price": 1247.87, "last_price": 1243.61, "low_price": 1229.57, "month": "07", "start_price": 1236.32, "total_price": 114359630, "volume": 121809, "volume_price": 1193655, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.53, "per": 17.54}, {"date": "20190715", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.22, "fluc_ratio": -0.66, "high_price": 1245.27, "last_price": 1235.39, "low_price": 1225.54, "month": "07", "start_price": 1245.27, "total_price": 113551623, "volume": 172472, "volume_price": 1650290, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.52, "per": 17.42}, {"date": "20190716", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.33, "fluc_ratio": -0.03, "high_price": 1245.48, "last_price": 1235.06, "low_price": 1231.92, "month": "07", "start_price": 1237.35, "total_price": 113532124, "volume": 179217, "volume_price": 1798687, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.52, "per": 17.42}, {"date": "20190717", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.14, "fluc_ratio": -1.47, "high_price": 1232.18, "last_price": 1216.92, "low_price": 1208.74, "month": "07", "start_price": 1231.62, "total_price": 111863769, "volume": 139463, "volume_price": 1340020, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.5, "per": 17.16}, {"date": "20190718", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2, "fluc_ratio": 0.16, "high_price": 1226.79, "last_price": 1218.92, "low_price": 1211.94, "month": "07", "start_price": 1215.34, "total_price": 112040743, "volume": 179294, "volume_price": 1823196, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.5, "per": 17.19}, {"date": "20190719", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.12, "fluc_ratio": 1.08, "high_price": 1232.04, "last_price": 1232.04, "low_price": 1223.65, "month": "07", "start_price": 1223.65, "total_price": 113255893, "volume": 154464, "volume_price": 1289498, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.52, "per": 17.38}, {"date": "20190722", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.02, "fluc_ratio": 0, "high_price": 1233.86, "last_price": 1232.02, "low_price": 1224.14, "month": "07", "start_price": 1230.51, "total_price": 113245068, "volume": 130121, "volume_price": 1017418, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.52, "per": 17.38}, {"date": "20190723", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.69, "fluc_ratio": -0.71, "high_price": 1239.96, "last_price": 1223.33, "low_price": 1220.03, "month": "07", "start_price": 1232.54, "total_price": 112458015, "volume": 124717, "volume_price": 1417724, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.51, "per": 17.26}, {"date": "20190724", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.85, "fluc_ratio": -1.21, "high_price": 1230.76, "last_price": 1208.48, "low_price": 1208.48, "month": "07", "start_price": 1225.64, "total_price": 111096277, "volume": 137855, "volume_price": 1298485, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.49, "per": 17.05}, {"date": "20190725", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.42, "fluc_ratio": -1.28, "high_price": 1212.19, "last_price": 1193.06, "low_price": 1184.46, "month": "07", "start_price": 1209.98, "total_price": 109863587, "volume": 113611, "volume_price": 1050924, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.47, "per": 16.83}, {"date": "20190726", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.85, "fluc_ratio": -0.74, "high_price": 1193.96, "last_price": 1184.21, "low_price": 1176.39, "month": "07", "start_price": 1189.12, "total_price": 109048030, "volume": 142762, "volume_price": 1145579, "year": "2019", "dividend_ratio": 1.02, "pbr": 1.46, "per": 16.71}, {"date": "20190729", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -43.09, "fluc_ratio": -3.64, "high_price": 1182.02, "last_price": 1141.12, "low_price": 1141.12, "month": "07", "start_price": 1182.02, "total_price": 105082738, "volume": 171971, "volume_price": 1283379, "year": "2019", "dividend_ratio": 1.06, "pbr": 1.4, "per": 16.1}, {"date": "20190730", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.16, "fluc_ratio": 1.33, "high_price": 1162.38, "last_price": 1156.28, "low_price": 1145.13, "month": "07", "start_price": 1145.13, "total_price": 106807721, "volume": 117822, "volume_price": 966686, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.43, "per": 16.36}, {"date": "20190731", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.26, "fluc_ratio": 0.28, "high_price": 1163.46, "last_price": 1159.54, "low_price": 1131.77, "month": "07", "start_price": 1153.31, "total_price": 107110152, "volume": 125450, "volume_price": 1287037, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.43, "per": 16.41}, {"date": "20190801", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.01, "fluc_ratio": -1.29, "high_price": 1164.8, "last_price": 1144.53, "low_price": 1141.19, "month": "08", "start_price": 1151.14, "total_price": 105699999, "volume": 120641, "volume_price": 1134952, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.41, "per": 16.2}, {"date": "20190802", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.98, "fluc_ratio": -0.52, "high_price": 1152.63, "last_price": 1138.55, "low_price": 1126.29, "month": "08", "start_price": 1130.21, "total_price": 105150170, "volume": 175295, "volume_price": 1455929, "year": "2019", "dividend_ratio": 1.06, "pbr": 1.41, "per": 16.11}, {"date": "20190805", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -70.91, "fluc_ratio": -6.23, "high_price": 1138.49, "last_price": 1067.64, "low_price": 1067.54, "month": "08", "start_price": 1137.65, "total_price": 98598607, "volume": 201377, "volume_price": 1848579, "year": "2019", "dividend_ratio": 1.13, "pbr": 1.32, "per": 15.11}, {"date": "20190806", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -28.06, "fluc_ratio": -2.63, "high_price": 1084.09, "last_price": 1039.58, "low_price": 1023.51, "month": "08", "start_price": 1041.63, "total_price": 96000599, "volume": 226694, "volume_price": 1953084, "year": "2019", "dividend_ratio": 1.16, "pbr": 1.28, "per": 14.71}, {"date": "20190807", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 27.1, "fluc_ratio": 2.61, "high_price": 1070.44, "last_price": 1066.68, "low_price": 1048.25, "month": "08", "start_price": 1060.44, "total_price": 98434759, "volume": 199241, "volume_price": 1750305, "year": "2019", "dividend_ratio": 1.13, "pbr": 1.32, "per": 15.1}, {"date": "20190808", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 37.02, "fluc_ratio": 3.47, "high_price": 1103.7, "last_price": 1103.7, "low_price": 1077.3, "month": "08", "start_price": 1078.47, "total_price": 101852576, "volume": 206497, "volume_price": 2091939, "year": "2019", "dividend_ratio": 1.09, "pbr": 1.36, "per": 15.62}, {"date": "20190809", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.38, "fluc_ratio": -0.03, "high_price": 1116.04, "last_price": 1103.32, "low_price": 1097.28, "month": "08", "start_price": 1112.59, "total_price": 101829771, "volume": 160780, "volume_price": 1561189, "year": "2019", "dividend_ratio": 1.09, "pbr": 1.36, "per": 15.62}, {"date": "20190812", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.82, "fluc_ratio": 0.44, "high_price": 1109.67, "last_price": 1108.14, "low_price": 1091.22, "month": "08", "start_price": 1102.43, "total_price": 102309839, "volume": 173950, "volume_price": 1266838, "year": "2019", "dividend_ratio": 1.08, "pbr": 1.37, "per": 15.68}, {"date": "20190813", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.53, "fluc_ratio": -0.5, "high_price": 1106.45, "last_price": 1102.61, "low_price": 1095.86, "month": "08", "start_price": 1098.95, "total_price": 101806397, "volume": 161790, "volume_price": 1326704, "year": "2019", "dividend_ratio": 1.09, "pbr": 1.36, "per": 15.61}, {"date": "20190814", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.08, "fluc_ratio": 0.82, "high_price": 1126.49, "last_price": 1111.69, "low_price": 1108.32, "month": "08", "start_price": 1122.56, "total_price": 102645283, "volume": 178940, "volume_price": 1443266, "year": "2019", "dividend_ratio": 1.08, "pbr": 1.37, "per": 15.74}, {"date": "20190816", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.25, "fluc_ratio": -0.83, "high_price": 1103.94, "last_price": 1102.44, "low_price": 1093.88, "month": "08", "start_price": 1097.89, "total_price": 101740664, "volume": 198894, "volume_price": 1459506, "year": "2019", "dividend_ratio": 1.09, "pbr": 1.36, "per": 15.62}, {"date": "20190819", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.28, "fluc_ratio": 0.57, "high_price": 1113.11, "last_price": 1108.72, "low_price": 1100.95, "month": "08", "start_price": 1109.79, "total_price": 102321331, "volume": 161828, "volume_price": 1101158, "year": "2019", "dividend_ratio": 1.08, "pbr": 1.37, "per": 15.71}, {"date": "20190820", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.75, "fluc_ratio": 1.96, "high_price": 1132.76, "last_price": 1130.47, "low_price": 1110.12, "month": "08", "start_price": 1112.63, "total_price": 104332872, "volume": 198204, "volume_price": 1323651, "year": "2019", "dividend_ratio": 1.06, "pbr": 1.4, "per": 16.01}, {"date": "20190821", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.03, "fluc_ratio": 1.51, "high_price": 1147.5, "last_price": 1147.5, "low_price": 1126.13, "month": "08", "start_price": 1128.6, "total_price": 105904616, "volume": 155327, "volume_price": 1250828, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.42, "per": 16.26}, {"date": "20190822", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.59, "fluc_ratio": -1.27, "high_price": 1150.47, "last_price": 1132.91, "low_price": 1132.75, "month": "08", "start_price": 1150.47, "total_price": 104558931, "volume": 160672, "volume_price": 1117803, "year": "2019", "dividend_ratio": 1.06, "pbr": 1.4, "per": 16.05}, {"date": "20190823", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.12, "fluc_ratio": -0.28, "high_price": 1134.82, "last_price": 1129.79, "low_price": 1121.38, "month": "08", "start_price": 1122.26, "total_price": 104275955, "volume": 164548, "volume_price": 1232215, "year": "2019", "dividend_ratio": 1.06, "pbr": 1.4, "per": 16.01}, {"date": "20190826", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -50.21, "fluc_ratio": -4.44, "high_price": 1107.81, "last_price": 1079.58, "low_price": 1079.47, "month": "08", "start_price": 1103.48, "total_price": 99677670, "volume": 208698, "volume_price": 1579376, "year": "2019", "dividend_ratio": 1.11, "pbr": 1.34, "per": 15.29}, {"date": "20190827", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.49, "fluc_ratio": 1.25, "high_price": 1107.22, "last_price": 1093.07, "low_price": 1092.26, "month": "08", "start_price": 1096.39, "total_price": 100921055, "volume": 160276, "volume_price": 1152128, "year": "2019", "dividend_ratio": 1.1, "pbr": 1.35, "per": 15.48}, {"date": "20190828", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 27.91, "fluc_ratio": 2.55, "high_price": 1120.98, "last_price": 1120.98, "low_price": 1096.61, "month": "08", "start_price": 1096.61, "total_price": 103498283, "volume": 127965, "volume_price": 1040429, "year": "2019", "dividend_ratio": 1.07, "pbr": 1.39, "per": 15.88}, {"date": "20190829", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.52, "fluc_ratio": -0.4, "high_price": 1126.84, "last_price": 1116.46, "low_price": 1107.02, "month": "08", "start_price": 1122.09, "total_price": 103149563, "volume": 179181, "volume_price": 1324068, "year": "2019", "dividend_ratio": 1.08, "pbr": 1.38, "per": 15.82}, {"date": "20190830", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.43, "fluc_ratio": 1.65, "high_price": 1137.9, "last_price": 1134.89, "low_price": 1129.24, "month": "08", "start_price": 1130.8, "total_price": 104854996, "volume": 167542, "volume_price": 1255218, "year": "2019", "dividend_ratio": 1.06, "pbr": 1.4, "per": 16.08}, {"date": "20190902", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.02, "fluc_ratio": 1.32, "high_price": 1150.15, "last_price": 1149.91, "low_price": 1129.75, "month": "09", "start_price": 1131.37, "total_price": 106245209, "volume": 180662, "volume_price": 1259424, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.42, "per": 16.29}, {"date": "20190903", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.56, "fluc_ratio": -0.14, "high_price": 1154.54, "last_price": 1148.35, "low_price": 1146.32, "month": "09", "start_price": 1148.69, "total_price": 106099898, "volume": 157114, "volume_price": 1148522, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.42, "per": 16.27}, {"date": "20190904", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.93, "fluc_ratio": 1.65, "high_price": 1167.28, "last_price": 1167.28, "low_price": 1147.07, "month": "09", "start_price": 1147.4, "total_price": 107849705, "volume": 133113, "volume_price": 1273522, "year": "2019", "dividend_ratio": 1.03, "pbr": 1.41, "per": 17}, {"date": "20190905", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.28, "fluc_ratio": 0.88, "high_price": 1180.13, "last_price": 1177.56, "low_price": 1171.93, "month": "09", "start_price": 1175.19, "total_price": 108800368, "volume": 175370, "volume_price": 1464679, "year": "2019", "dividend_ratio": 1.02, "pbr": 1.42, "per": 17.15}, {"date": "20190906", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.84, "fluc_ratio": -0.41, "high_price": 1186.21, "last_price": 1172.72, "low_price": 1170.98, "month": "09", "start_price": 1185.91, "total_price": 108355491, "volume": 165105, "volume_price": 1261973, "year": "2019", "dividend_ratio": 1.02, "pbr": 1.41, "per": 17.08}, {"date": "20190909", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.21, "fluc_ratio": -0.44, "high_price": 1180.47, "last_price": 1167.51, "low_price": 1166.51, "month": "09", "start_price": 1177.59, "total_price": 107878616, "volume": 167299, "volume_price": 1440203, "year": "2019", "dividend_ratio": 1.03, "pbr": 1.41, "per": 17.01}, {"date": "20190910", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.9, "fluc_ratio": -0.16, "high_price": 1173.05, "last_price": 1165.61, "low_price": 1161.85, "month": "09", "start_price": 1171.09, "total_price": 107702694, "volume": 250272, "volume_price": 1375002, "year": "2019", "dividend_ratio": 1.03, "pbr": 1.41, "per": 16.98}, {"date": "20190911", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.73, "fluc_ratio": 0.92, "high_price": 1181.44, "last_price": 1176.34, "low_price": 1167.6, "month": "09", "start_price": 1170.78, "total_price": 108689687, "volume": 235899, "volume_price": 1407953, "year": "2019", "dividend_ratio": 1.02, "pbr": 1.42, "per": 17.16}, {"date": "20190916", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.83, "fluc_ratio": 1.01, "high_price": 1188.17, "last_price": 1188.17, "low_price": 1173.05, "month": "09", "start_price": 1184.41, "total_price": 109821654, "volume": 181738, "volume_price": 1208695, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.43, "per": 17.33}, {"date": "20190917", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.78, "fluc_ratio": 0.74, "high_price": 1200.78, "last_price": 1196.95, "low_price": 1184.25, "month": "09", "start_price": 1187.35, "total_price": 110637255, "volume": 251817, "volume_price": 1430029, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.44, "per": 17.46}, {"date": "20190918", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.07, "fluc_ratio": 0.26, "high_price": 1208.08, "last_price": 1200.02, "low_price": 1198.02, "month": "09", "start_price": 1201.62, "total_price": 110930168, "volume": 269362, "volume_price": 1563787, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.45, "per": 17.51}, {"date": "20190919", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.89, "fluc_ratio": 0.32, "high_price": 1214.45, "last_price": 1203.91, "low_price": 1197.68, "month": "09", "start_price": 1204.11, "total_price": 111291201, "volume": 224788, "volume_price": 1316208, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.45, "per": 17.56}, {"date": "20190920", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.45, "fluc_ratio": 0.7, "high_price": 1212.77, "last_price": 1212.36, "low_price": 1202.14, "month": "09", "start_price": 1206.46, "total_price": 112073331, "volume": 200852, "volume_price": 1296320, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.46, "per": 17.69}, {"date": "20190923", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.08, "fluc_ratio": -0.67, "high_price": 1211.58, "last_price": 1204.28, "low_price": 1202.39, "month": "09", "start_price": 1210.47, "total_price": 111384599, "volume": 207716, "volume_price": 1136555, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.45, "per": 17.58}, {"date": "20190924", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.34, "fluc_ratio": 0.11, "high_price": 1217.58, "last_price": 1205.62, "low_price": 1203.99, "month": "09", "start_price": 1205.13, "total_price": 111513615, "volume": 237416, "volume_price": 1506745, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.45, "per": 17.6}, {"date": "20190925", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.77, "fluc_ratio": -1.47, "high_price": 1207.07, "last_price": 1187.85, "low_price": 1186.4, "month": "09", "start_price": 1204.38, "total_price": 109871315, "volume": 358937, "volume_price": 1794178, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.43, "per": 17.34}, {"date": "20190926", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.12, "fluc_ratio": 0.35, "high_price": 1204.44, "last_price": 1191.97, "low_price": 1181, "month": "09", "start_price": 1199.52, "total_price": 110252439, "volume": 237142, "volume_price": 1316994, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.44, "per": 17.4}, {"date": "20190927", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.3, "fluc_ratio": -0.11, "high_price": 1192.65, "last_price": 1190.67, "low_price": 1183.29, "month": "09", "start_price": 1191.52, "total_price": 110132061, "volume": 164582, "volume_price": 962659, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.44, "per": 17.38}, {"date": "20190930", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.4, "fluc_ratio": -0.96, "high_price": 1186.77, "last_price": 1179.27, "low_price": 1168.92, "month": "09", "start_price": 1185.95, "total_price": 109091065, "volume": 166288, "volume_price": 1081226, "year": "2019", "dividend_ratio": 1.02, "pbr": 1.42, "per": 17.22}, {"date": "20191001", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.9, "fluc_ratio": 1.43, "high_price": 1196.17, "last_price": 1196.17, "low_price": 1176.78, "month": "10", "start_price": 1184.01, "total_price": 110643694, "volume": 157914, "volume_price": 1079996, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.44, "per": 17.48}, {"date": "20191002", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.49, "fluc_ratio": -1.46, "high_price": 1193.43, "last_price": 1178.68, "low_price": 1178.68, "month": "10", "start_price": 1187.11, "total_price": 109025681, "volume": 573192, "volume_price": 1772398, "year": "2019", "dividend_ratio": 1.02, "pbr": 1.42, "per": 17.22}, {"date": "20191004", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.32, "fluc_ratio": -1.05, "high_price": 1179.77, "last_price": 1166.36, "low_price": 1164.39, "month": "10", "start_price": 1174.84, "total_price": 107886956, "volume": 255656, "volume_price": 1283113, "year": "2019", "dividend_ratio": 1.03, "pbr": 1.41, "per": 17.04}, {"date": "20191007", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.79, "fluc_ratio": -0.15, "high_price": 1173.02, "last_price": 1164.57, "low_price": 1158.36, "month": "10", "start_price": 1171.52, "total_price": 107722879, "volume": 185819, "volume_price": 1169457, "year": "2019", "dividend_ratio": 1.03, "pbr": 1.41, "per": 17.01}, {"date": "20191008", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.99, "fluc_ratio": 1.46, "high_price": 1182.13, "last_price": 1181.56, "low_price": 1154.31, "month": "10", "start_price": 1162.89, "total_price": 109296774, "volume": 200897, "volume_price": 1362463, "year": "2019", "dividend_ratio": 1.02, "pbr": 1.43, "per": 17.26}, {"date": "20191010", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.11, "fluc_ratio": -0.6, "high_price": 1179.67, "last_price": 1174.45, "low_price": 1170.02, "month": "10", "start_price": 1175.88, "total_price": 108638494, "volume": 235072, "volume_price": 1370874, "year": "2019", "dividend_ratio": 1.02, "pbr": 1.42, "per": 17.16}, {"date": "20191011", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.25, "fluc_ratio": -0.11, "high_price": 1182.32, "last_price": 1173.2, "low_price": 1172.98, "month": "10", "start_price": 1180.85, "total_price": 108521759, "volume": 135861, "volume_price": 984939, "year": "2019", "dividend_ratio": 1.02, "pbr": 1.42, "per": 17.14}, {"date": "20191014", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.93, "fluc_ratio": 1.44, "high_price": 1193.57, "last_price": 1190.13, "low_price": 1180.49, "month": "10", "start_price": 1182.71, "total_price": 110089492, "volume": 137104, "volume_price": 1100177, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.44, "per": 17.39}, {"date": "20191015", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.69, "fluc_ratio": 0.9, "high_price": 1202.71, "last_price": 1200.82, "low_price": 1190.49, "month": "10", "start_price": 1190.66, "total_price": 111079156, "volume": 126812, "volume_price": 1028863, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.45, "per": 17.54}, {"date": "20191016", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.07, "fluc_ratio": 0.67, "high_price": 1211.32, "last_price": 1208.89, "low_price": 1205.25, "month": "10", "start_price": 1207.61, "total_price": 111826059, "volume": 167194, "volume_price": 1097780, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.46, "per": 17.66}, {"date": "20191017", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.9, "fluc_ratio": -0.57, "high_price": 1211.97, "last_price": 1201.99, "low_price": 1196.75, "month": "10", "start_price": 1210.87, "total_price": 111196442, "volume": 110329, "volume_price": 1238193, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.45, "per": 17.56}, {"date": "20191018", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.83, "fluc_ratio": -0.57, "high_price": 1206.61, "last_price": 1195.16, "low_price": 1194.06, "month": "10", "start_price": 1205.11, "total_price": 110049594, "volume": 172361, "volume_price": 1170330, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.44, "per": 17.44}, {"date": "20191021", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.37, "fluc_ratio": -0.37, "high_price": 1198.17, "last_price": 1190.79, "low_price": 1187.55, "month": "10", "start_price": 1193.23, "total_price": 109647745, "volume": 114250, "volume_price": 992295, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.44, "per": 17.38}, {"date": "20191022", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.06, "fluc_ratio": 1.01, "high_price": 1202.85, "last_price": 1202.85, "low_price": 1186.82, "month": "10", "start_price": 1193.99, "total_price": 110763912, "volume": 119771, "volume_price": 1194303, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.45, "per": 17.55}, {"date": "20191023", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.83, "fluc_ratio": -0.24, "high_price": 1207.66, "last_price": 1200.02, "low_price": 1194.51, "month": "10", "start_price": 1203.29, "total_price": 110505963, "volume": 129646, "volume_price": 1141303, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.45, "per": 17.51}, {"date": "20191024", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.82, "fluc_ratio": -0.32, "high_price": 1196.2, "last_price": 1196.2, "low_price": 1183.51, "month": "10", "start_price": 1195, "total_price": 110157922, "volume": 130543, "volume_price": 1593794, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.44, "per": 17.46}, {"date": "20191025", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.57, "fluc_ratio": 0.13, "high_price": 1201.55, "last_price": 1197.77, "low_price": 1193.64, "month": "10", "start_price": 1200.56, "total_price": 110303114, "volume": 133889, "volume_price": 1427500, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.45, "per": 17.48}, {"date": "20191028", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.48, "fluc_ratio": 0.37, "high_price": 1208.7, "last_price": 1202.25, "low_price": 1202.02, "month": "10", "start_price": 1202.96, "total_price": 110716461, "volume": 125145, "volume_price": 1256640, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.45, "per": 17.54}, {"date": "20191029", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.16, "fluc_ratio": 0.18, "high_price": 1212.86, "last_price": 1204.41, "low_price": 1203.14, "month": "10", "start_price": 1210.53, "total_price": 110915107, "volume": 102159, "volume_price": 1075253, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.45, "per": 17.58}, {"date": "20191030", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.23, "fluc_ratio": -0.85, "high_price": 1207.18, "last_price": 1194.18, "low_price": 1190.62, "month": "10", "start_price": 1207.18, "total_price": 109973384, "volume": 165451, "volume_price": 1244720, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.44, "per": 17.43}, {"date": "20191031", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.2, "fluc_ratio": 0.52, "high_price": 1206.59, "last_price": 1200.38, "low_price": 1198.53, "month": "10", "start_price": 1198.53, "total_price": 110544880, "volume": 144251, "volume_price": 1167459, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.45, "per": 17.52}, {"date": "20191101", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.8, "fluc_ratio": 0.23, "high_price": 1203.18, "last_price": 1203.18, "low_price": 1192.16, "month": "11", "start_price": 1198.59, "total_price": 110802448, "volume": 156280, "volume_price": 1102287, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.45, "per": 17.56}, {"date": "20191104", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.89, "fluc_ratio": 0.91, "high_price": 1217.23, "last_price": 1214.07, "low_price": 1208.87, "month": "11", "start_price": 1209.2, "total_price": 111805259, "volume": 138163, "volume_price": 1115046, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.47, "per": 17.72}, {"date": "20191105", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.35, "fluc_ratio": 0.11, "high_price": 1215.74, "last_price": 1215.42, "low_price": 1207.8, "month": "11", "start_price": 1215.36, "total_price": 111931448, "volume": 134483, "volume_price": 1070946, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.47, "per": 17.74}, {"date": "20191106", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.83, "fluc_ratio": 0.07, "high_price": 1222.47, "last_price": 1216.25, "low_price": 1214.68, "month": "11", "start_price": 1214.73, "total_price": 112011906, "volume": 194933, "volume_price": 1475875, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.47, "per": 17.75}, {"date": "20191107", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.59, "fluc_ratio": -1.04, "high_price": 1218.82, "last_price": 1203.66, "low_price": 1200.38, "month": "11", "start_price": 1216.86, "total_price": 110853976, "volume": 165109, "volume_price": 1259178, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.45, "per": 17.57}, {"date": "20191108", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.45, "fluc_ratio": -0.54, "high_price": 1211.85, "last_price": 1197.21, "low_price": 1193.23, "month": "11", "start_price": 1208.83, "total_price": 110261988, "volume": 178489, "volume_price": 1175312, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.45, "per": 17.47}, {"date": "20191111", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.5, "fluc_ratio": -0.38, "high_price": 1197.5, "last_price": 1192.71, "low_price": 1186.17, "month": "11", "start_price": 1197.25, "total_price": 109849104, "volume": 154427, "volume_price": 1043463, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.44, "per": 17.41}, {"date": "20191112", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.94, "fluc_ratio": 0.75, "high_price": 1201.65, "last_price": 1201.65, "low_price": 1192.23, "month": "11", "start_price": 1196.09, "total_price": 110672797, "volume": 148594, "volume_price": 1051647, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.45, "per": 17.54}, {"date": "20191113", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.15, "fluc_ratio": -0.6, "high_price": 1202.89, "last_price": 1194.5, "low_price": 1191.72, "month": "11", "start_price": 1201.45, "total_price": 110014435, "volume": 212704, "volume_price": 1034793, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.44, "per": 17.43}, {"date": "20191114", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.68, "fluc_ratio": 0.48, "high_price": 1205.83, "last_price": 1200.18, "low_price": 1191.54, "month": "11", "start_price": 1198.41, "total_price": 110537289, "volume": 142552, "volume_price": 1109873, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.45, "per": 17.52}, {"date": "20191115", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.65, "fluc_ratio": 0.72, "high_price": 1208.83, "last_price": 1208.83, "low_price": 1195.26, "month": "11", "start_price": 1197.21, "total_price": 111335904, "volume": 142764, "volume_price": 1197127, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.46, "per": 17.64}, {"date": "20191118", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.39, "fluc_ratio": 0.2, "high_price": 1212.21, "last_price": 1211.22, "low_price": 1205.95, "month": "11", "start_price": 1212.16, "total_price": 111556383, "volume": 199130, "volume_price": 1219094, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.46, "per": 17.68}, {"date": "20191119", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.16, "fluc_ratio": -0.67, "high_price": 1210.17, "last_price": 1203.06, "low_price": 1199.04, "month": "11", "start_price": 1210.17, "total_price": 110806288, "volume": 197308, "volume_price": 1189462, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.45, "per": 17.56}, {"date": "20191120", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -21.97, "fluc_ratio": -1.83, "high_price": 1203.27, "last_price": 1181.09, "low_price": 1179.64, "month": "11", "start_price": 1201.48, "total_price": 108784727, "volume": 150155, "volume_price": 1147922, "year": "2019", "dividend_ratio": 1.02, "pbr": 1.43, "per": 17.24}, {"date": "20191121", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.26, "fluc_ratio": -2.05, "high_price": 1182.74, "last_price": 1156.83, "low_price": 1153.49, "month": "11", "start_price": 1181.96, "total_price": 106548539, "volume": 139170, "volume_price": 1094687, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.4, "per": 16.88}, {"date": "20191122", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.4, "fluc_ratio": 0.03, "high_price": 1168.26, "last_price": 1157.23, "low_price": 1151.88, "month": "11", "start_price": 1162.14, "total_price": 106585230, "volume": 140764, "volume_price": 1155389, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.4, "per": 16.89}, {"date": "20191125", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 23.87, "fluc_ratio": 2.06, "high_price": 1181.1, "last_price": 1181.1, "low_price": 1167.51, "month": "11", "start_price": 1167.51, "total_price": 108788223, "volume": 137624, "volume_price": 1103130, "year": "2019", "dividend_ratio": 1.02, "pbr": 1.43, "per": 17.24}, {"date": "20191126", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.58, "fluc_ratio": 0.39, "high_price": 1190.63, "last_price": 1185.68, "low_price": 1180.93, "month": "11", "start_price": 1182.08, "total_price": 109215951, "volume": 159570, "volume_price": 1350444, "year": "2019", "dividend_ratio": 1.02, "pbr": 1.43, "per": 17.31}, {"date": "20191127", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.29, "fluc_ratio": -0.19, "high_price": 1190.75, "last_price": 1183.39, "low_price": 1179.77, "month": "11", "start_price": 1190.05, "total_price": 109005039, "volume": 123514, "volume_price": 1360263, "year": "2019", "dividend_ratio": 1.02, "pbr": 1.43, "per": 17.27}, {"date": "20191128", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.97, "fluc_ratio": -1.1, "high_price": 1186.47, "last_price": 1170.42, "low_price": 1170.37, "month": "11", "start_price": 1181.69, "total_price": 107886535, "volume": 110260, "volume_price": 949930, "year": "2019", "dividend_ratio": 1.03, "pbr": 1.41, "per": 17.08}, {"date": "20191129", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.4, "fluc_ratio": -0.8, "high_price": 1176.85, "last_price": 1161.02, "low_price": 1157, "month": "11", "start_price": 1174.33, "total_price": 107020637, "volume": 116962, "volume_price": 860430, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.4, "per": 16.95}, {"date": "20191202", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.83, "fluc_ratio": -0.16, "high_price": 1169.92, "last_price": 1159.19, "low_price": 1156.6, "month": "12", "start_price": 1164.78, "total_price": 106856218, "volume": 82771, "volume_price": 666103, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.4, "per": 16.92}, {"date": "20191203", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.47, "fluc_ratio": -0.39, "high_price": 1156.32, "last_price": 1154.72, "low_price": 1144.05, "month": "12", "start_price": 1150.96, "total_price": 106447961, "volume": 86755, "volume_price": 696607, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.36, "per": 17.27}, {"date": "20191204", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.23, "fluc_ratio": -0.97, "high_price": 1152.94, "last_price": 1143.49, "low_price": 1137.79, "month": "12", "start_price": 1147.62, "total_price": 105420269, "volume": 94895, "volume_price": 764624, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.35, "per": 17.1}, {"date": "20191205", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.1, "fluc_ratio": -0.45, "high_price": 1154.5, "last_price": 1138.39, "low_price": 1133.96, "month": "12", "start_price": 1153.05, "total_price": 104950118, "volume": 99079, "volume_price": 773911, "year": "2019", "dividend_ratio": 1.06, "pbr": 1.34, "per": 17.02}, {"date": "20191206", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.15, "fluc_ratio": 1.59, "high_price": 1156.82, "last_price": 1156.54, "low_price": 1143.2, "month": "12", "start_price": 1143.36, "total_price": 106628790, "volume": 80429, "volume_price": 757720, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.36, "per": 17.3}, {"date": "20191209", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.48, "fluc_ratio": -0.04, "high_price": 1161.74, "last_price": 1156.06, "low_price": 1152.09, "month": "12", "start_price": 1160.76, "total_price": 106579441, "volume": 68518, "volume_price": 649692, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.36, "per": 17.29}, {"date": "20191210", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.9, "fluc_ratio": -0.51, "high_price": 1154.76, "last_price": 1150.16, "low_price": 1145.11, "month": "12", "start_price": 1154.76, "total_price": 106036681, "volume": 78153, "volume_price": 694596, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.36, "per": 17.2}, {"date": "20191211", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.12, "fluc_ratio": 0.71, "high_price": 1158.55, "last_price": 1158.28, "low_price": 1150.49, "month": "12", "start_price": 1150.54, "total_price": 106788439, "volume": 81447, "volume_price": 704319, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.37, "per": 17.32}, {"date": "20191212", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.54, "fluc_ratio": 1.43, "high_price": 1179.55, "last_price": 1174.82, "low_price": 1162.08, "month": "12", "start_price": 1164.92, "total_price": 108313682, "volume": 116970, "volume_price": 1242444, "year": "2019", "dividend_ratio": 1.03, "pbr": 1.39, "per": 17.57}, {"date": "20191213", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.68, "fluc_ratio": 1.33, "high_price": 1195.84, "last_price": 1190.5, "low_price": 1186.5, "month": "12", "start_price": 1188.98, "total_price": 109784822, "volume": 118890, "volume_price": 1084105, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.4, "per": 17.87}, {"date": "20191216", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.06, "fluc_ratio": 0.01, "high_price": 1193.58, "last_price": 1190.56, "low_price": 1187.4, "month": "12", "start_price": 1192.17, "total_price": 109833022, "volume": 134027, "volume_price": 1003496, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.4, "per": 17.88}, {"date": "20191217", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.8, "fluc_ratio": 1.5, "high_price": 1208.36, "last_price": 1208.36, "low_price": 1193.21, "month": "12", "start_price": 1195.31, "total_price": 111476897, "volume": 123205, "volume_price": 1155254, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.43, "per": 18.14}, {"date": "20191218", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.39, "fluc_ratio": -0.28, "high_price": 1209.73, "last_price": 1204.97, "low_price": 1200.36, "month": "12", "start_price": 1207.55, "total_price": 111163333, "volume": 113576, "volume_price": 980417, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.42, "per": 18.09}, {"date": "20191219", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.86, "fluc_ratio": 0.24, "high_price": 1217.21, "last_price": 1207.83, "low_price": 1201.27, "month": "12", "start_price": 1207.79, "total_price": 111427994, "volume": 209075, "volume_price": 1074943, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.43, "per": 18.14}, {"date": "20191220", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.21, "fluc_ratio": 0.35, "high_price": 1215.33, "last_price": 1212.04, "low_price": 1208.63, "month": "12", "start_price": 1212.85, "total_price": 111819978, "volume": 209512, "volume_price": 998795, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.43, "per": 18.2}, {"date": "20191223", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.17, "fluc_ratio": -0.18, "high_price": 1217.51, "last_price": 1209.87, "low_price": 1203.53, "month": "12", "start_price": 1216.07, "total_price": 111620683, "volume": 146425, "volume_price": 898940, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.43, "per": 18.17}, {"date": "20191224", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.22, "fluc_ratio": -0.6, "high_price": 1213.52, "last_price": 1202.65, "low_price": 1201.27, "month": "12", "start_price": 1211.69, "total_price": 110954485, "volume": 155187, "volume_price": 1033877, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.42, "per": 18.06}, {"date": "20191226", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 27.09, "fluc_ratio": 2.25, "high_price": 1229.74, "last_price": 1229.74, "low_price": 1204.39, "month": "12", "start_price": 1206.58, "total_price": 113139404, "volume": 142841, "volume_price": 1186541, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.45, "per": 18.41}, {"date": "20191227", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.48, "fluc_ratio": 0.53, "high_price": 1240.41, "last_price": 1236.22, "low_price": 1222.82, "month": "12", "start_price": 1225.46, "total_price": 113170655, "volume": 198410, "volume_price": 1271951, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.45, "per": 18.51}, {"date": "20191230", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.36, "fluc_ratio": 0.68, "high_price": 1244.58, "last_price": 1244.58, "low_price": 1233.04, "month": "12", "start_price": 1235.38, "total_price": 113947014, "volume": 222592, "volume_price": 1020941, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.46, "per": 18.64}, {"date": "20200102", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.1, "fluc_ratio": -0.09, "high_price": 1246.46, "last_price": 1243.48, "low_price": 1232.14, "month": "01", "start_price": 1246.32, "total_price": 113849612, "volume": 198545, "volume_price": 1518724, "year": "2020", "dividend_ratio": 0.97, "pbr": 1.46, "per": 18.62}, {"date": "20200103", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.27, "fluc_ratio": -0.58, "high_price": 1257.44, "last_price": 1236.21, "low_price": 1235.03, "month": "01", "start_price": 1253.06, "total_price": 113186146, "volume": 180837, "volume_price": 1745648, "year": "2020", "dividend_ratio": 0.98, "pbr": 1.45, "per": 18.51}, {"date": "20200106", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.84, "fluc_ratio": -2.01, "high_price": 1225.65, "last_price": 1211.37, "low_price": 1208.63, "month": "01", "start_price": 1220.32, "total_price": 110917409, "volume": 209535, "volume_price": 1483014, "year": "2020", "dividend_ratio": 1.0, "pbr": 1.43, "per": 18.14}, {"date": "20200107", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.22, "fluc_ratio": 1.17, "high_price": 1228.52, "last_price": 1225.59, "low_price": 1219.81, "month": "01", "start_price": 1221.22, "total_price": 112210069, "volume": 219073, "volume_price": 1316186, "year": "2020", "dividend_ratio": 0.98, "pbr": 1.44, "per": 18.35}, {"date": "20200108", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -30.29, "fluc_ratio": -2.47, "high_price": 1217, "last_price": 1195.3, "low_price": 1187.74, "month": "01", "start_price": 1214.2, "total_price": 109442652, "volume": 332925, "volume_price": 1868559, "year": "2020", "dividend_ratio": 1.01, "pbr": 1.41, "per": 17.9}, {"date": "20200109", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 41.98, "fluc_ratio": 3.51, "high_price": 1237.28, "last_price": 1237.28, "low_price": 1219.48, "month": "01", "start_price": 1222.48, "total_price": 113294821, "volume": 214489, "volume_price": 1493750, "year": "2020", "dividend_ratio": 0.98, "pbr": 1.46, "per": 18.53}, {"date": "20200110", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.41, "fluc_ratio": 0.92, "high_price": 1248.69, "last_price": 1248.69, "low_price": 1235.66, "month": "01", "start_price": 1241.06, "total_price": 114337027, "volume": 192074, "volume_price": 1732952, "year": "2020", "dividend_ratio": 0.97, "pbr": 1.47, "per": 18.7}, {"date": "20200113", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.58, "fluc_ratio": 1.17, "high_price": 1263.27, "last_price": 1263.27, "low_price": 1248.28, "month": "01", "start_price": 1250.41, "total_price": 115669126, "volume": 187971, "volume_price": 1810222, "year": "2020", "dividend_ratio": 0.96, "pbr": 1.49, "per": 18.92}, {"date": "20200114", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.55, "fluc_ratio": 0.12, "high_price": 1280.4, "last_price": 1264.82, "low_price": 1260.78, "month": "01", "start_price": 1268.96, "total_price": 115822961, "volume": 174417, "volume_price": 1800793, "year": "2020", "dividend_ratio": 0.95, "pbr": 1.49, "per": 18.95}, {"date": "20200115", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.65, "fluc_ratio": -0.29, "high_price": 1267.96, "last_price": 1261.17, "low_price": 1258.13, "month": "01", "start_price": 1262.95, "total_price": 115512336, "volume": 186383, "volume_price": 1384338, "year": "2020", "dividend_ratio": 0.96, "pbr": 1.48, "per": 18.89}, {"date": "20200116", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.31, "fluc_ratio": 1.61, "high_price": 1282.5, "last_price": 1281.48, "low_price": 1263.21, "month": "01", "start_price": 1264.63, "total_price": 117360135, "volume": 159398, "volume_price": 1782484, "year": "2020", "dividend_ratio": 0.94, "pbr": 1.51, "per": 19.2}, {"date": "20200117", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.95, "fluc_ratio": 0.46, "high_price": 1291.73, "last_price": 1287.43, "low_price": 1283.81, "month": "01", "start_price": 1287.99, "total_price": 117908430, "volume": 199014, "volume_price": 1557874, "year": "2020", "dividend_ratio": 0.94, "pbr": 1.52, "per": 19.29}, {"date": "20200120", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.46, "fluc_ratio": -0.73, "high_price": 1296.04, "last_price": 1277.97, "low_price": 1275.73, "month": "01", "start_price": 1293.46, "total_price": 117046898, "volume": 207782, "volume_price": 1874020, "year": "2020", "dividend_ratio": 0.94, "pbr": 1.5, "per": 19.15}, {"date": "20200121", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.61, "fluc_ratio": -1.06, "high_price": 1282.37, "last_price": 1264.36, "low_price": 1262.29, "month": "01", "start_price": 1277.46, "total_price": 115828222, "volume": 201732, "volume_price": 1620281, "year": "2020", "dividend_ratio": 0.95, "pbr": 1.49, "per": 18.94}, {"date": "20200122", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 28.4, "fluc_ratio": 2.25, "high_price": 1292.9, "last_price": 1292.76, "low_price": 1265.86, "month": "01", "start_price": 1266.11, "total_price": 118420308, "volume": 162525, "volume_price": 1487671, "year": "2020", "dividend_ratio": 0.93, "pbr": 1.52, "per": 19.37}, {"date": "20200123", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.56, "fluc_ratio": -0.28, "high_price": 1293.8, "last_price": 1289.2, "low_price": 1283.5, "month": "01", "start_price": 1286.44, "total_price": 118103280, "volume": 197620, "volume_price": 1988406, "year": "2020", "dividend_ratio": 0.94, "pbr": 1.52, "per": 19.32}, {"date": "20200128", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -44.46, "fluc_ratio": -3.45, "high_price": 1254.77, "last_price": 1244.74, "low_price": 1237.22, "month": "01", "start_price": 1241.18, "total_price": 114036326, "volume": 226477, "volume_price": 2433303, "year": "2020", "dividend_ratio": 0.97, "pbr": 1.47, "per": 18.65}, {"date": "20200129", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.61, "fluc_ratio": 1.01, "high_price": 1261.32, "last_price": 1257.35, "low_price": 1245.48, "month": "01", "start_price": 1258.57, "total_price": 115173448, "volume": 235271, "volume_price": 1966613, "year": "2020", "dividend_ratio": 0.96, "pbr": 1.48, "per": 18.84}, {"date": "20200130", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -20.22, "fluc_ratio": -1.61, "high_price": 1263.55, "last_price": 1237.13, "low_price": 1229.89, "month": "01", "start_price": 1257.87, "total_price": 113323165, "volume": 246153, "volume_price": 2161673, "year": "2020", "dividend_ratio": 0.97, "pbr": 1.46, "per": 18.54}, {"date": "20200131", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -20.44, "fluc_ratio": -1.65, "high_price": 1257.35, "last_price": 1216.69, "low_price": 1215.03, "month": "01", "start_price": 1248.58, "total_price": 111437360, "volume": 252334, "volume_price": 2341355, "year": "2020", "dividend_ratio": 0.99, "pbr": 1.43, "per": 18.23}, {"date": "20200203", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.39, "fluc_ratio": 0.53, "high_price": 1229.21, "last_price": 1223.08, "low_price": 1193.86, "month": "02", "start_price": 1201.15, "total_price": 112038762, "volume": 288934, "volume_price": 2187536, "year": "2020", "dividend_ratio": 0.99, "pbr": 1.44, "per": 18.33}, {"date": "20200204", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.91, "fluc_ratio": 1.87, "high_price": 1245.99, "last_price": 1245.99, "low_price": 1226.62, "month": "02", "start_price": 1230.49, "total_price": 114148384, "volume": 218647, "volume_price": 2003285, "year": "2020", "dividend_ratio": 0.97, "pbr": 1.47, "per": 18.67}, {"date": "20200205", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.98, "fluc_ratio": 0.16, "high_price": 1261.96, "last_price": 1247.97, "low_price": 1241.6, "month": "02", "start_price": 1256.95, "total_price": 114328856, "volume": 280573, "volume_price": 2023917, "year": "2020", "dividend_ratio": 0.97, "pbr": 1.47, "per": 18.7}, {"date": "20200206", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.98, "fluc_ratio": 1.76, "high_price": 1269.95, "last_price": 1269.95, "low_price": 1256.7, "month": "02", "start_price": 1258.67, "total_price": 116327642, "volume": 252625, "volume_price": 1800211, "year": "2020", "dividend_ratio": 0.95, "pbr": 1.5, "per": 19.03}, {"date": "20200207", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.16, "fluc_ratio": -0.25, "high_price": 1269.89, "last_price": 1266.79, "low_price": 1259.81, "month": "02", "start_price": 1269.71, "total_price": 116043124, "volume": 259465, "volume_price": 1877780, "year": "2020", "dividend_ratio": 0.95, "pbr": 1.49, "per": 18.98}, {"date": "20200210", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.67, "fluc_ratio": 0.53, "high_price": 1273.46, "last_price": 1273.46, "low_price": 1255.37, "month": "02", "start_price": 1258.03, "total_price": 116646134, "volume": 194119, "volume_price": 1350684, "year": "2020", "dividend_ratio": 0.95, "pbr": 1.5, "per": 19.09}, {"date": "20200211", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.73, "fluc_ratio": 1.08, "high_price": 1287.19, "last_price": 1287.19, "low_price": 1278.73, "month": "02", "start_price": 1280.68, "total_price": 117908043, "volume": 270852, "volume_price": 2020916, "year": "2020", "dividend_ratio": 0.94, "pbr": 1.52, "per": 19.29}, {"date": "20200212", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.07, "fluc_ratio": 0.63, "high_price": 1295.88, "last_price": 1295.26, "low_price": 1282.61, "month": "02", "start_price": 1287.62, "total_price": 118646333, "volume": 265208, "volume_price": 2063903, "year": "2020", "dividend_ratio": 0.93, "pbr": 1.53, "per": 19.41}, {"date": "20200213", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.24, "fluc_ratio": 0.56, "high_price": 1306.74, "last_price": 1302.5, "low_price": 1290.57, "month": "02", "start_price": 1300.35, "total_price": 119298985, "volume": 257378, "volume_price": 2492686, "year": "2020", "dividend_ratio": 0.93, "pbr": 1.53, "per": 19.52}, {"date": "20200214", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.62, "fluc_ratio": 0.35, "high_price": 1310.13, "last_price": 1307.12, "low_price": 1297.97, "month": "02", "start_price": 1302.08, "total_price": 119715063, "volume": 254023, "volume_price": 2228935, "year": "2020", "dividend_ratio": 0.92, "pbr": 1.54, "per": 19.59}, {"date": "20200217", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.63, "fluc_ratio": 0.97, "high_price": 1319.75, "last_price": 1319.75, "low_price": 1304.83, "month": "02", "start_price": 1311.34, "total_price": 120853205, "volume": 206075, "volume_price": 1857610, "year": "2020", "dividend_ratio": 0.91, "pbr": 1.55, "per": 19.78}, {"date": "20200218", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.46, "fluc_ratio": -1.32, "high_price": 1319.5, "last_price": 1302.29, "low_price": 1300.34, "month": "02", "start_price": 1316.7, "total_price": 119245286, "volume": 256432, "volume_price": 2642106, "year": "2020", "dividend_ratio": 0.93, "pbr": 1.53, "per": 19.52}, {"date": "20200219", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.57, "fluc_ratio": 0.27, "high_price": 1312.82, "last_price": 1305.86, "low_price": 1289.44, "month": "02", "start_price": 1310.05, "total_price": 119587361, "volume": 260159, "volume_price": 2761599, "year": "2020", "dividend_ratio": 0.92, "pbr": 1.54, "per": 19.57}, {"date": "20200220", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.04, "fluc_ratio": -0.46, "high_price": 1314.15, "last_price": 1299.82, "low_price": 1293.13, "month": "02", "start_price": 1310.58, "total_price": 119039796, "volume": 321404, "volume_price": 3235626, "year": "2020", "dividend_ratio": 0.93, "pbr": 1.53, "per": 19.48}, {"date": "20200221", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -25.19, "fluc_ratio": -1.94, "high_price": 1296.02, "last_price": 1274.63, "low_price": 1272.33, "month": "02", "start_price": 1283.78, "total_price": 116911970, "volume": 291730, "volume_price": 2713091, "year": "2020", "dividend_ratio": 0.94, "pbr": 1.5, "per": 19.13}, {"date": "20200224", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -47.49, "fluc_ratio": -3.73, "high_price": 1255.69, "last_price": 1227.14, "low_price": 1226.54, "month": "02", "start_price": 1248.49, "total_price": 112551382, "volume": 450965, "volume_price": 3345505, "year": "2020", "dividend_ratio": 0.98, "pbr": 1.45, "per": 18.42}, {"date": "20200225", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 28.27, "fluc_ratio": 2.3, "high_price": 1255.43, "last_price": 1255.41, "low_price": 1216.82, "month": "02", "start_price": 1229.75, "total_price": 115140967, "volume": 279128, "volume_price": 2103460, "year": "2020", "dividend_ratio": 0.96, "pbr": 1.48, "per": 18.84}, {"date": "20200226", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.55, "fluc_ratio": -0.44, "high_price": 1258.63, "last_price": 1249.86, "low_price": 1229.92, "month": "02", "start_price": 1231.92, "total_price": 114618226, "volume": 263735, "volume_price": 2315082, "year": "2020", "dividend_ratio": 0.96, "pbr": 1.47, "per": 18.76}, {"date": "20200227", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -39.95, "fluc_ratio": -3.2, "high_price": 1258.3, "last_price": 1209.91, "low_price": 1205.07, "month": "02", "start_price": 1248.62, "total_price": 110969817, "volume": 307677, "volume_price": 2655174, "year": "2020", "dividend_ratio": 0.99, "pbr": 1.43, "per": 18.16}, {"date": "20200228", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -47.55, "fluc_ratio": -3.93, "high_price": 1197.66, "last_price": 1162.36, "low_price": 1156.01, "month": "02", "start_price": 1188.24, "total_price": 106624860, "volume": 358238, "volume_price": 2933207, "year": "2020", "dividend_ratio": 1.04, "pbr": 1.37, "per": 17.46}, {"date": "20200302", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 31.98, "fluc_ratio": 2.75, "high_price": 1195.23, "last_price": 1194.34, "low_price": 1156.86, "month": "03", "start_price": 1176.99, "total_price": 109583076, "volume": 192680, "volume_price": 2216718, "year": "2020", "dividend_ratio": 1.01, "pbr": 1.41, "per": 17.94}, {"date": "20200303", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.31, "fluc_ratio": -0.53, "high_price": 1222.92, "last_price": 1188.03, "low_price": 1187.77, "month": "03", "start_price": 1222.34, "total_price": 109012168, "volume": 212442, "volume_price": 2216154, "year": "2020", "dividend_ratio": 1.01, "pbr": 1.4, "per": 17.84}, {"date": "20200304", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 28.35, "fluc_ratio": 2.39, "high_price": 1216.38, "last_price": 1216.38, "low_price": 1183.49, "month": "03", "start_price": 1184.07, "total_price": 111610894, "volume": 222349, "volume_price": 2200085, "year": "2020", "dividend_ratio": 0.99, "pbr": 1.44, "per": 18.27}, {"date": "20200305", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.08, "fluc_ratio": 0.99, "high_price": 1229.66, "last_price": 1228.46, "low_price": 1215.35, "month": "03", "start_price": 1226.49, "total_price": 112710313, "volume": 227318, "volume_price": 2105049, "year": "2020", "dividend_ratio": 0.98, "pbr": 1.45, "per": 18.45}, {"date": "20200306", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.61, "fluc_ratio": -1.11, "high_price": 1224.07, "last_price": 1214.85, "low_price": 1205.46, "month": "03", "start_price": 1212.57, "total_price": 111459637, "volume": 238446, "volume_price": 2872026, "year": "2020", "dividend_ratio": 0.99, "pbr": 1.43, "per": 18.25}, {"date": "20200309", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -49.12, "fluc_ratio": -4.04, "high_price": 1198.38, "last_price": 1165.73, "low_price": 1165.73, "month": "03", "start_price": 1192, "total_price": 106939937, "volume": 333134, "volume_price": 3689494, "year": "2020", "dividend_ratio": 1.03, "pbr": 1.38, "per": 17.51}, {"date": "20200310", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.72, "fluc_ratio": 1.09, "high_price": 1178.85, "last_price": 1178.45, "low_price": 1153.47, "month": "03", "start_price": 1159.03, "total_price": 108100105, "volume": 323762, "volume_price": 4253194, "year": "2020", "dividend_ratio": 1.02, "pbr": 1.39, "per": 17.7}, {"date": "20200311", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -38.74, "fluc_ratio": -3.29, "high_price": 1181.95, "last_price": 1139.71, "low_price": 1135.09, "month": "03", "start_price": 1178.62, "total_price": 104546295, "volume": 321697, "volume_price": 3808689, "year": "2020", "dividend_ratio": 1.06, "pbr": 1.35, "per": 17.12}, {"date": "20200312", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -61.87, "fluc_ratio": -5.43, "high_price": 1137.46, "last_price": 1077.84, "low_price": 1064.68, "month": "03", "start_price": 1129.08, "total_price": 98844468, "volume": 332009, "volume_price": 3442827, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.27, "per": 16.19}, {"date": "20200313", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -63.77, "fluc_ratio": -5.92, "high_price": 1049.75, "last_price": 1014.07, "low_price": 948.65, "month": "03", "start_price": 1024.63, "total_price": 92983437, "volume": 354586, "volume_price": 3501593, "year": "2020", "dividend_ratio": 1.19, "pbr": 1.2, "per": 15.23}, {"date": "20200316", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -37.21, "fluc_ratio": -3.67, "high_price": 1045.04, "last_price": 976.86, "low_price": 976.86, "month": "03", "start_price": 1040.37, "total_price": 89614653, "volume": 255057, "volume_price": 2986376, "year": "2020", "dividend_ratio": 1.23, "pbr": 1.15, "per": 14.68}, {"date": "20200317", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.86, "fluc_ratio": 2.03, "high_price": 1006.7, "last_price": 996.72, "low_price": 942.16, "month": "03", "start_price": 947.33, "total_price": 91463546, "volume": 282631, "volume_price": 3326142, "year": "2020", "dividend_ratio": 1.21, "pbr": 1.18, "per": 14.98}, {"date": "20200318", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -59.4, "fluc_ratio": -5.96, "high_price": 1016.23, "last_price": 937.32, "low_price": 937.32, "month": "03", "start_price": 1006.43, "total_price": 86015014, "volume": 331294, "volume_price": 3117567, "year": "2020", "dividend_ratio": 1.28, "pbr": 1.11, "per": 14.09}, {"date": "20200319", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -106.81, "fluc_ratio": -11.4, "high_price": 973.18, "last_price": 830.51, "low_price": 813.96, "month": "03", "start_price": 971.42, "total_price": 76203173, "volume": 391283, "volume_price": 3996875, "year": "2020", "dividend_ratio": 1.45, "pbr": 0.98, "per": 12.49}, {"date": "20200320", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 85, "fluc_ratio": 10.23, "high_price": 915.51, "last_price": 915.51, "low_price": 845.08, "month": "03", "start_price": 861.89, "total_price": 83509570, "volume": 274586, "volume_price": 2737100, "year": "2020", "dividend_ratio": 1.32, "pbr": 1.08, "per": 13.77}, {"date": "20200323", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -51.91, "fluc_ratio": -5.67, "high_price": 890.6, "last_price": 863.6, "low_price": 847.57, "month": "03", "start_price": 864.8, "total_price": 78584546, "volume": 240357, "volume_price": 2783201, "year": "2020", "dividend_ratio": 1.4, "pbr": 1.02, "per": 13.06}, {"date": "20200324", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 76.15, "fluc_ratio": 8.82, "high_price": 939.75, "last_price": 939.75, "low_price": 885.63, "month": "03", "start_price": 891.64, "total_price": 85499054, "volume": 252070, "volume_price": 2567646, "year": "2020", "dividend_ratio": 1.29, "pbr": 1.11, "per": 14.1}, {"date": "20200325", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 43.89, "fluc_ratio": 4.67, "high_price": 985.97, "last_price": 983.64, "low_price": 952.13, "month": "03", "start_price": 968.88, "total_price": 89526242, "volume": 303758, "volume_price": 3490043, "year": "2020", "dividend_ratio": 1.23, "pbr": 1.16, "per": 14.76}, {"date": "20200326", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.81, "fluc_ratio": 0.59, "high_price": 1020.27, "last_price": 989.45, "low_price": 971.26, "month": "03", "start_price": 979.63, "total_price": 90063963, "volume": 363223, "volume_price": 4367716, "year": "2020", "dividend_ratio": 1.22, "pbr": 1.17, "per": 14.84}, {"date": "20200327", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.9, "fluc_ratio": 1.3, "high_price": 1031.89, "last_price": 1002.35, "low_price": 968.72, "month": "03", "start_price": 1027.41, "total_price": 91216380, "volume": 386888, "volume_price": 5815342, "year": "2020", "dividend_ratio": 1.21, "pbr": 1.19, "per": 15.04}, {"date": "20200330", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 23.83, "fluc_ratio": 2.38, "high_price": 1026.97, "last_price": 1026.18, "low_price": 977.47, "month": "03", "start_price": 981.49, "total_price": 93381446, "volume": 269793, "volume_price": 3515794, "year": "2020", "dividend_ratio": 1.18, "pbr": 1.21, "per": 15.4}, {"date": "20200331", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 55.76, "fluc_ratio": 5.43, "high_price": 1081.97, "last_price": 1081.94, "low_price": 1039.7, "month": "03", "start_price": 1040.02, "total_price": 98342189, "volume": 416985, "volume_price": 5164214, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.28, "per": 16.23}, {"date": "20200401", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -42, "fluc_ratio": -3.88, "high_price": 1101.66, "last_price": 1039.94, "low_price": 1039.94, "month": "04", "start_price": 1085.37, "total_price": 94581241, "volume": 418170, "volume_price": 5159721, "year": "2020", "dividend_ratio": 1.16, "pbr": 1.23, "per": 15.6}, {"date": "20200402", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 31.09, "fluc_ratio": 2.99, "high_price": 1071.03, "last_price": 1071.03, "low_price": 1020.64, "month": "04", "start_price": 1044.77, "total_price": 97420309, "volume": 495905, "volume_price": 4685328, "year": "2020", "dividend_ratio": 1.13, "pbr": 1.27, "per": 16.07}, {"date": "20200403", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.66, "fluc_ratio": 0.81, "high_price": 1089.53, "last_price": 1079.69, "low_price": 1063.64, "month": "04", "start_price": 1071.79, "total_price": 98205667, "volume": 349412, "volume_price": 4064795, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.28, "per": 16.2}, {"date": "20200406", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 48.31, "fluc_ratio": 4.47, "high_price": 1128, "last_price": 1128, "low_price": 1087.94, "month": "04", "start_price": 1091.45, "total_price": 102606952, "volume": 368933, "volume_price": 3518386, "year": "2020", "dividend_ratio": 1.07, "pbr": 1.33, "per": 16.92}, {"date": "20200407", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.46, "fluc_ratio": 1.28, "high_price": 1148.96, "last_price": 1142.46, "low_price": 1116.81, "month": "04", "start_price": 1145.35, "total_price": 103941345, "volume": 568185, "volume_price": 4868299, "year": "2020", "dividend_ratio": 1.06, "pbr": 1.35, "per": 17.14}, {"date": "20200408", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.26, "fluc_ratio": 0.02, "high_price": 1157.75, "last_price": 1142.72, "low_price": 1127.07, "month": "04", "start_price": 1136.25, "total_price": 103981845, "volume": 725095, "volume_price": 4105056, "year": "2020", "dividend_ratio": 1.06, "pbr": 1.35, "per": 17.14}, {"date": "20200409", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.93, "fluc_ratio": 0.96, "high_price": 1162.31, "last_price": 1153.65, "low_price": 1145.43, "month": "04", "start_price": 1159.18, "total_price": 104971176, "volume": 455889, "volume_price": 3418820, "year": "2020", "dividend_ratio": 1.05, "pbr": 1.37, "per": 17.31}, {"date": "20200410", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.63, "fluc_ratio": -0.66, "high_price": 1155.47, "last_price": 1146.02, "low_price": 1114.86, "month": "04", "start_price": 1155.47, "total_price": 104385599, "volume": 493524, "volume_price": 3403529, "year": "2020", "dividend_ratio": 1.05, "pbr": 1.36, "per": 17.21}, {"date": "20200413", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -29.07, "fluc_ratio": -2.54, "high_price": 1141.25, "last_price": 1116.95, "low_price": 1116.9, "month": "04", "start_price": 1139.22, "total_price": 101710750, "volume": 458047, "volume_price": 3027315, "year": "2020", "dividend_ratio": 1.08, "pbr": 1.32, "per": 16.77}, {"date": "20200414", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.26, "fluc_ratio": 1.99, "high_price": 1143.28, "last_price": 1139.21, "low_price": 1128.17, "month": "04", "start_price": 1133.31, "total_price": 103764665, "volume": 341709, "volume_price": 2400615, "year": "2020", "dividend_ratio": 1.06, "pbr": 1.35, "per": 17.11}, {"date": "20200416", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.79, "fluc_ratio": 1.91, "high_price": 1162.15, "last_price": 1161, "low_price": 1124.11, "month": "04", "start_price": 1131.37, "total_price": 105764016, "volume": 304125, "volume_price": 2491788, "year": "2020", "dividend_ratio": 1.04, "pbr": 1.38, "per": 17.43}, {"date": "20200417", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.83, "fluc_ratio": 1.97, "high_price": 1184.12, "last_price": 1183.83, "low_price": 1170.78, "month": "04", "start_price": 1179.27, "total_price": 107918201, "volume": 331359, "volume_price": 2871592, "year": "2020", "dividend_ratio": 1.02, "pbr": 1.4, "per": 17.78}, {"date": "20200420", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.24, "fluc_ratio": 0.19, "high_price": 1197.76, "last_price": 1186.07, "low_price": 1181.46, "month": "04", "start_price": 1184.72, "total_price": 108130776, "volume": 363364, "volume_price": 3317786, "year": "2020", "dividend_ratio": 1.02, "pbr": 1.4, "per": 17.81}, {"date": "20200421", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.53, "fluc_ratio": -1.14, "high_price": 1193.61, "last_price": 1172.54, "low_price": 1131.83, "month": "04", "start_price": 1181.23, "total_price": 106884202, "volume": 533726, "volume_price": 4488480, "year": "2020", "dividend_ratio": 1.03, "pbr": 1.39, "per": 17.61}, {"date": "20200422", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.6, "fluc_ratio": 1.42, "high_price": 1189.58, "last_price": 1189.14, "low_price": 1152.83, "month": "04", "start_price": 1155.68, "total_price": 108406419, "volume": 292073, "volume_price": 3397525, "year": "2020", "dividend_ratio": 1.02, "pbr": 1.41, "per": 17.86}, {"date": "20200423", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.96, "fluc_ratio": 1.26, "high_price": 1208.41, "last_price": 1204.1, "low_price": 1191.3, "month": "04", "start_price": 1196.97, "total_price": 109789297, "volume": 454210, "volume_price": 3331426, "year": "2020", "dividend_ratio": 1.0, "pbr": 1.43, "per": 18.08}, {"date": "20200424", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -20.31, "fluc_ratio": -1.69, "high_price": 1207.09, "last_price": 1183.79, "low_price": 1179.33, "month": "04", "start_price": 1196.75, "total_price": 108551155, "volume": 590574, "volume_price": 3214884, "year": "2020", "dividend_ratio": 1.02, "pbr": 1.4, "per": 17.78}, {"date": "20200427", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 24.82, "fluc_ratio": 2.1, "high_price": 1209.75, "last_price": 1208.61, "low_price": 1192.82, "month": "04", "start_price": 1194.7, "total_price": 110825600, "volume": 549909, "volume_price": 3018044, "year": "2020", "dividend_ratio": 1.0, "pbr": 1.43, "per": 18.15}, {"date": "20200428", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.12, "fluc_ratio": 0.09, "high_price": 1217.6, "last_price": 1209.73, "low_price": 1194.82, "month": "04", "start_price": 1211.59, "total_price": 110923861, "volume": 491221, "volume_price": 3053747, "year": "2020", "dividend_ratio": 1.0, "pbr": 1.43, "per": 18.16}, {"date": "20200429", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.92, "fluc_ratio": 0.41, "high_price": 1221.51, "last_price": 1214.65, "low_price": 1209.56, "month": "04", "start_price": 1212.48, "total_price": 111393516, "volume": 358875, "volume_price": 3360738, "year": "2020", "dividend_ratio": 0.99, "pbr": 1.44, "per": 18.24}, {"date": "20200504", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.89, "fluc_ratio": -0.98, "high_price": 1217.16, "last_price": 1202.76, "low_price": 1194.3, "month": "05", "start_price": 1197.28, "total_price": 118626648, "volume": 260726, "volume_price": 2870476, "year": "2020", "dividend_ratio": 1.0, "pbr": 1.53, "per": 16.73}, {"date": "20200506", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 30.69, "fluc_ratio": 2.55, "high_price": 1233.68, "last_price": 1233.45, "low_price": 1211.88, "month": "05", "start_price": 1218.69, "total_price": 121814914, "volume": 353018, "volume_price": 3698255, "year": "2020", "dividend_ratio": 0.98, "pbr": 1.56, "per": 17.13}, {"date": "20200507", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.2, "fluc_ratio": 1.56, "high_price": 1255.05, "last_price": 1252.65, "low_price": 1232.9, "month": "05", "start_price": 1233.95, "total_price": 123714218, "volume": 377484, "volume_price": 3695596, "year": "2020", "dividend_ratio": 0.96, "pbr": 1.59, "per": 17.39}, {"date": "20200508", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 30.12, "fluc_ratio": 2.4, "high_price": 1283.88, "last_price": 1282.77, "low_price": 1263.06, "month": "05", "start_price": 1263.98, "total_price": 126694936, "volume": 362046, "volume_price": 4458604, "year": "2020", "dividend_ratio": 0.94, "pbr": 1.62, "per": 17.81}, {"date": "20200511", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.43, "fluc_ratio": -0.27, "high_price": 1293.55, "last_price": 1279.34, "low_price": 1271.15, "month": "05", "start_price": 1291.96, "total_price": 126356472, "volume": 330891, "volume_price": 4439227, "year": "2020", "dividend_ratio": 0.94, "pbr": 1.62, "per": 17.77}, {"date": "20200512", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.51, "fluc_ratio": -0.12, "high_price": 1287.64, "last_price": 1277.83, "low_price": 1260.32, "month": "05", "start_price": 1284.85, "total_price": 126211153, "volume": 217373, "volume_price": 3525599, "year": "2020", "dividend_ratio": 0.95, "pbr": 1.62, "per": 17.75}, {"date": "20200513", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.46, "fluc_ratio": 1.13, "high_price": 1292.52, "last_price": 1292.29, "low_price": 1261.28, "month": "05", "start_price": 1261.77, "total_price": 127642242, "volume": 194994, "volume_price": 3551988, "year": "2020", "dividend_ratio": 0.94, "pbr": 1.64, "per": 17.95}, {"date": "20200514", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.13, "fluc_ratio": 0.32, "high_price": 1296.95, "last_price": 1296.42, "low_price": 1281.71, "month": "05", "start_price": 1283.63, "total_price": 128049949, "volume": 229993, "volume_price": 5577270, "year": "2020", "dividend_ratio": 0.93, "pbr": 1.64, "per": 18}, {"date": "20200515", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.56, "fluc_ratio": 0.51, "high_price": 1310.67, "last_price": 1302.98, "low_price": 1293.6, "month": "05", "start_price": 1306.53, "total_price": 128731579, "volume": 302373, "volume_price": 6019247, "year": "2020", "dividend_ratio": 0.93, "pbr": 1.65, "per": 18.1}, {"date": "20200518", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.61, "fluc_ratio": -0.12, "high_price": 1314.36, "last_price": 1301.37, "low_price": 1295.95, "month": "05", "start_price": 1311.51, "total_price": 128564645, "volume": 271841, "volume_price": 4824716, "year": "2020", "dividend_ratio": 0.93, "pbr": 1.65, "per": 18.13}, {"date": "20200519", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.73, "fluc_ratio": 0.82, "high_price": 1314.25, "last_price": 1312.1, "low_price": 1298.33, "month": "05", "start_price": 1312.01, "total_price": 129624116, "volume": 319675, "volume_price": 5929106, "year": "2020", "dividend_ratio": 0.92, "pbr": 1.66, "per": 18.28}, {"date": "20200520", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 24.72, "fluc_ratio": 1.88, "high_price": 1338.13, "last_price": 1336.82, "low_price": 1312.5, "month": "05", "start_price": 1312.56, "total_price": 132066316, "volume": 233456, "volume_price": 4019624, "year": "2020", "dividend_ratio": 0.9, "pbr": 1.69, "per": 18.63}, {"date": "20200521", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.12, "fluc_ratio": 0.91, "high_price": 1351.87, "last_price": 1348.94, "low_price": 1341.36, "month": "05", "start_price": 1347.5, "total_price": 133275239, "volume": 359149, "volume_price": 4343871, "year": "2020", "dividend_ratio": 0.89, "pbr": 1.71, "per": 18.8}, {"date": "20200522", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.68, "fluc_ratio": -1.24, "high_price": 1353.32, "last_price": 1332.26, "low_price": 1322.71, "month": "05", "start_price": 1352.14, "total_price": 131630446, "volume": 323986, "volume_price": 4345171, "year": "2020", "dividend_ratio": 0.91, "pbr": 1.69, "per": 18.56}, {"date": "20200525", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 24.54, "fluc_ratio": 1.84, "high_price": 1356.8, "last_price": 1356.8, "low_price": 1331.79, "month": "05", "start_price": 1341.18, "total_price": 134055618, "volume": 339595, "volume_price": 3974047, "year": "2020", "dividend_ratio": 0.89, "pbr": 1.72, "per": 18.91}, {"date": "20200526", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.76, "fluc_ratio": 1.24, "high_price": 1373.65, "last_price": 1373.56, "low_price": 1354.71, "month": "05", "start_price": 1362.96, "total_price": 135713309, "volume": 328181, "volume_price": 4313357, "year": "2020", "dividend_ratio": 0.88, "pbr": 1.74, "per": 19.14}, {"date": "20200527", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.68, "fluc_ratio": -1.29, "high_price": 1370.51, "last_price": 1355.88, "low_price": 1351.42, "month": "05", "start_price": 1367.41, "total_price": 133968394, "volume": 333442, "volume_price": 4518069, "year": "2020", "dividend_ratio": 0.89, "pbr": 1.72, "per": 18.89}, {"date": "20200528", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -34.69, "fluc_ratio": -2.56, "high_price": 1364.51, "last_price": 1321.19, "low_price": 1298.9, "month": "05", "start_price": 1364.25, "total_price": 130542611, "volume": 346647, "volume_price": 4661465, "year": "2020", "dividend_ratio": 0.91, "pbr": 1.67, "per": 18.41}, {"date": "20200529", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.06, "fluc_ratio": 0.61, "high_price": 1331.59, "last_price": 1329.25, "low_price": 1308.34, "month": "05", "start_price": 1314.98, "total_price": 131338774, "volume": 364810, "volume_price": 3438645, "year": "2020", "dividend_ratio": 0.91, "pbr": 1.68, "per": 18.52}, {"date": "20200601", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 36.96, "fluc_ratio": 2.78, "high_price": 1366.21, "last_price": 1366.21, "low_price": 1333.66, "month": "06", "start_price": 1333.66, "total_price": 134996101, "volume": 344909, "volume_price": 3974599, "year": "2020", "dividend_ratio": 0.88, "pbr": 1.73, "per": 19.04}, {"date": "20200602", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.67, "fluc_ratio": 0.2, "high_price": 1373.79, "last_price": 1368.88, "low_price": 1360.05, "month": "06", "start_price": 1368.8, "total_price": 135260842, "volume": 320954, "volume_price": 3602375, "year": "2020", "dividend_ratio": 0.88, "pbr": 1.73, "per": 19.08}, {"date": "20200603", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.77, "fluc_ratio": -0.35, "high_price": 1381.59, "last_price": 1364.11, "low_price": 1357.1, "month": "06", "start_price": 1380.33, "total_price": 134767536, "volume": 260598, "volume_price": 3600030, "year": "2020", "dividend_ratio": 0.88, "pbr": 1.71, "per": 19.32}, {"date": "20200604", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.21, "fluc_ratio": 0.53, "high_price": 1375, "last_price": 1371.32, "low_price": 1354, "month": "06", "start_price": 1371.59, "total_price": 135481070, "volume": 282307, "volume_price": 3853700, "year": "2020", "dividend_ratio": 0.88, "pbr": 1.72, "per": 19.42}, {"date": "20200605", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.85, "fluc_ratio": 0.65, "high_price": 1381.75, "last_price": 1380.17, "low_price": 1366.5, "month": "06", "start_price": 1375.59, "total_price": 136419557, "volume": 280129, "volume_price": 3608704, "year": "2020", "dividend_ratio": 0.87, "pbr": 1.73, "per": 19.55}, {"date": "20200608", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.65, "fluc_ratio": 0.55, "high_price": 1391.39, "last_price": 1387.82, "low_price": 1377.82, "month": "06", "start_price": 1389.7, "total_price": 137181389, "volume": 222016, "volume_price": 3369716, "year": "2020", "dividend_ratio": 0.87, "pbr": 1.74, "per": 19.66}, {"date": "20200609", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.67, "fluc_ratio": 0.12, "high_price": 1397.95, "last_price": 1389.49, "low_price": 1379.3, "month": "06", "start_price": 1397.14, "total_price": 137346816, "volume": 349585, "volume_price": 3896825, "year": "2020", "dividend_ratio": 0.87, "pbr": 1.74, "per": 19.76}, {"date": "20200610", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.35, "fluc_ratio": 0.53, "high_price": 1398.73, "last_price": 1396.84, "low_price": 1387.59, "month": "06", "start_price": 1391.7, "total_price": 138076065, "volume": 238218, "volume_price": 3496962, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.75, "per": 19.86}, {"date": "20200611", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.99, "fluc_ratio": -0.14, "high_price": 1417.72, "last_price": 1394.85, "low_price": 1386.46, "month": "06", "start_price": 1397.62, "total_price": 137883760, "volume": 277392, "volume_price": 4800687, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.75, "per": 19.83}, {"date": "20200612", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.76, "fluc_ratio": -1.42, "high_price": 1378.29, "last_price": 1375.09, "low_price": 1333.35, "month": "06", "start_price": 1334.61, "total_price": 135932489, "volume": 282958, "volume_price": 4553645, "year": "2020", "dividend_ratio": 0.88, "pbr": 1.72, "per": 19.55}, {"date": "20200615", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -97.03, "fluc_ratio": -7.06, "high_price": 1372.2, "last_price": 1278.06, "low_price": 1278.04, "month": "06", "start_price": 1370.66, "total_price": 126343029, "volume": 268907, "volume_price": 4438147, "year": "2020", "dividend_ratio": 0.94, "pbr": 1.6, "per": 18.17}, {"date": "20200616", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 72.72, "fluc_ratio": 5.69, "high_price": 1352.88, "last_price": 1350.78, "low_price": 1316.01, "month": "06", "start_price": 1322.4, "total_price": 133535251, "volume": 202560, "volume_price": 3076506, "year": "2020", "dividend_ratio": 0.89, "pbr": 1.69, "per": 19.21}, {"date": "20200617", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.02, "fluc_ratio": 0.52, "high_price": 1370.73, "last_price": 1357.8, "low_price": 1325.96, "month": "06", "start_price": 1347.94, "total_price": 134230041, "volume": 203635, "volume_price": 3467563, "year": "2020", "dividend_ratio": 0.89, "pbr": 1.7, "per": 19.31}, {"date": "20200618", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.86, "fluc_ratio": 0.21, "high_price": 1370.03, "last_price": 1360.66, "low_price": 1351.81, "month": "06", "start_price": 1361.68, "total_price": 134511093, "volume": 202955, "volume_price": 2982372, "year": "2020", "dividend_ratio": 0.89, "pbr": 1.7, "per": 19.35}, {"date": "20200619", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.89, "fluc_ratio": 0.58, "high_price": 1372.11, "last_price": 1368.55, "low_price": 1349.1, "month": "06", "start_price": 1371.38, "total_price": 135290437, "volume": 248236, "volume_price": 3159072, "year": "2020", "dividend_ratio": 0.88, "pbr": 1.71, "per": 19.46}, {"date": "20200622", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.88, "fluc_ratio": 1.45, "high_price": 1393.82, "last_price": 1388.43, "low_price": 1365.51, "month": "06", "start_price": 1368.3, "total_price": 137259684, "volume": 270871, "volume_price": 3627601, "year": "2020", "dividend_ratio": 0.87, "pbr": 1.74, "per": 19.74}, {"date": "20200623", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.67, "fluc_ratio": 0.55, "high_price": 1413.32, "last_price": 1396.1, "low_price": 1380.59, "month": "06", "start_price": 1402.79, "total_price": 138020785, "volume": 357986, "volume_price": 4430580, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.75, "per": 19.85}, {"date": "20200624", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.59, "fluc_ratio": 1.4, "high_price": 1421.96, "last_price": 1415.69, "low_price": 1406.36, "month": "06", "start_price": 1407.34, "total_price": 139876889, "volume": 274555, "volume_price": 4059284, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.77, "per": 20.11}, {"date": "20200625", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.7, "fluc_ratio": -1.25, "high_price": 1411.4, "last_price": 1397.99, "low_price": 1391.6, "month": "06", "start_price": 1394.58, "total_price": 138134717, "volume": 303803, "volume_price": 4108552, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.75, "per": 19.86}, {"date": "20200626", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.61, "fluc_ratio": 0.33, "high_price": 1414.69, "last_price": 1402.6, "low_price": 1385.45, "month": "06", "start_price": 1414.2, "total_price": 138638435, "volume": 368772, "volume_price": 4537856, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.76, "per": 19.93}, {"date": "20200629", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.36, "fluc_ratio": -1.74, "high_price": 1400.52, "last_price": 1378.24, "low_price": 1373.81, "month": "06", "start_price": 1390.53, "total_price": 136230805, "volume": 219091, "volume_price": 3268862, "year": "2020", "dividend_ratio": 0.87, "pbr": 1.73, "per": 19.59}, {"date": "20200630", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.22, "fluc_ratio": 0.6, "high_price": 1398.96, "last_price": 1386.46, "low_price": 1380.66, "month": "06", "start_price": 1398.4, "total_price": 137041798, "volume": 228279, "volume_price": 3770986, "year": "2020", "dividend_ratio": 0.87, "pbr": 1.74, "per": 19.7}, {"date": "20200701", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.5, "fluc_ratio": -0.83, "high_price": 1401.1, "last_price": 1374.96, "low_price": 1371.78, "month": "07", "start_price": 1399.82, "total_price": 135906035, "volume": 258733, "volume_price": 3048147, "year": "2020", "dividend_ratio": 0.88, "pbr": 1.72, "per": 19.54}, {"date": "20200702", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 32.09, "fluc_ratio": 2.33, "high_price": 1407.05, "last_price": 1407.05, "low_price": 1384.27, "month": "07", "start_price": 1385.78, "total_price": 139080553, "volume": 371963, "volume_price": 3399411, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.76, "per": 20}, {"date": "20200703", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.13, "fluc_ratio": 1.29, "high_price": 1426.13, "last_price": 1425.18, "low_price": 1406.53, "month": "07", "start_price": 1414.23, "total_price": 140875545, "volume": 320410, "volume_price": 4888176, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.79, "per": 20.25}, {"date": "20200706", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.95, "fluc_ratio": 1.54, "high_price": 1447.18, "last_price": 1447.13, "low_price": 1425.56, "month": "07", "start_price": 1430.58, "total_price": 143007709, "volume": 308921, "volume_price": 3908284, "year": "2020", "dividend_ratio": 0.83, "pbr": 1.81, "per": 20.58}, {"date": "20200707", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.16, "fluc_ratio": -0.01, "high_price": 1460, "last_price": 1446.97, "low_price": 1441.78, "month": "07", "start_price": 1454.92, "total_price": 142991669, "volume": 240807, "volume_price": 4501604, "year": "2020", "dividend_ratio": 0.83, "pbr": 1.81, "per": 20.58}, {"date": "20200708", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.22, "fluc_ratio": 1.12, "high_price": 1463.19, "last_price": 1463.19, "low_price": 1447.15, "month": "07", "start_price": 1452.75, "total_price": 143117327, "volume": 314439, "volume_price": 5272204, "year": "2020", "dividend_ratio": 0.82, "pbr": 1.83, "per": 20.81}, {"date": "20200709", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.91, "fluc_ratio": 1.09, "high_price": 1481.53, "last_price": 1479.1, "low_price": 1469.58, "month": "07", "start_price": 1472.38, "total_price": 144717126, "volume": 297050, "volume_price": 4467480, "year": "2020", "dividend_ratio": 0.81, "pbr": 1.85, "per": 21.03}, {"date": "20200710", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.68, "fluc_ratio": 0.18, "high_price": 1490.15, "last_price": 1481.78, "low_price": 1469.03, "month": "07", "start_price": 1481.65, "total_price": 144918666, "volume": 300876, "volume_price": 6292297, "year": "2020", "dividend_ratio": 0.81, "pbr": 1.86, "per": 21.07}, {"date": "20200713", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.54, "fluc_ratio": 1.18, "high_price": 1499.32, "last_price": 1499.32, "low_price": 1483.68, "month": "07", "start_price": 1493.46, "total_price": 146659894, "volume": 240272, "volume_price": 3676299, "year": "2020", "dividend_ratio": 0.8, "pbr": 1.88, "per": 21.32}, {"date": "20200714", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.75, "fluc_ratio": -0.58, "high_price": 1499.1, "last_price": 1490.57, "low_price": 1483.01, "month": "07", "start_price": 1486.51, "total_price": 145918873, "volume": 332186, "volume_price": 4793491, "year": "2020", "dividend_ratio": 0.81, "pbr": 1.87, "per": 21.2}, {"date": "20200715", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.53, "fluc_ratio": 0.3, "high_price": 1500.73, "last_price": 1495.1, "low_price": 1483.63, "month": "07", "start_price": 1499.32, "total_price": 146388784, "volume": 298461, "volume_price": 5008565, "year": "2020", "dividend_ratio": 0.81, "pbr": 1.87, "per": 21.26}, {"date": "20200716", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.53, "fluc_ratio": -0.97, "high_price": 1497.38, "last_price": 1480.57, "low_price": 1469.3, "month": "07", "start_price": 1497.38, "total_price": 144983971, "volume": 333459, "volume_price": 5303302, "year": "2020", "dividend_ratio": 0.81, "pbr": 1.86, "per": 21.06}, {"date": "20200717", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.32, "fluc_ratio": 1.3, "high_price": 1500.55, "last_price": 1499.89, "low_price": 1481.14, "month": "07", "start_price": 1484.35, "total_price": 146910538, "volume": 227103, "volume_price": 3599881, "year": "2020", "dividend_ratio": 0.8, "pbr": 1.88, "per": 21.33}, {"date": "20200720", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.67, "fluc_ratio": -0.04, "high_price": 1506.63, "last_price": 1499.22, "low_price": 1489.66, "month": "07", "start_price": 1505.95, "total_price": 146877539, "volume": 279804, "volume_price": 4057152, "year": "2020", "dividend_ratio": 0.8, "pbr": 1.88, "per": 21.32}, {"date": "20200721", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.41, "fluc_ratio": 0.83, "high_price": 1515.72, "last_price": 1511.63, "low_price": 1502.54, "month": "07", "start_price": 1509.54, "total_price": 148048782, "volume": 299352, "volume_price": 4121194, "year": "2020", "dividend_ratio": 0.8, "pbr": 1.89, "per": 21.5}, {"date": "20200722", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.95, "fluc_ratio": 0.33, "high_price": 1518.91, "last_price": 1516.58, "low_price": 1502.03, "month": "07", "start_price": 1510.92, "total_price": 148602526, "volume": 268161, "volume_price": 4596631, "year": "2020", "dividend_ratio": 0.79, "pbr": 1.9, "per": 21.57}, {"date": "20200723", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.77, "fluc_ratio": 0.71, "high_price": 1530.34, "last_price": 1527.35, "low_price": 1510.86, "month": "07", "start_price": 1517.58, "total_price": 149667269, "volume": 239137, "volume_price": 5278474, "year": "2020", "dividend_ratio": 0.79, "pbr": 1.91, "per": 21.73}, {"date": "20200724", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.21, "fluc_ratio": -1.19, "high_price": 1527.6, "last_price": 1509.14, "low_price": 1500.13, "month": "07", "start_price": 1514.48, "total_price": 147986590, "volume": 298490, "volume_price": 4243885, "year": "2020", "dividend_ratio": 0.8, "pbr": 1.89, "per": 21.47}, {"date": "20200727", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.03, "fluc_ratio": 0.86, "high_price": 1527.24, "last_price": 1522.17, "low_price": 1507.93, "month": "07", "start_price": 1509.06, "total_price": 149281459, "volume": 253047, "volume_price": 3854138, "year": "2020", "dividend_ratio": 0.79, "pbr": 1.91, "per": 21.65}, {"date": "20200728", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.22, "fluc_ratio": 0.87, "high_price": 1539.98, "last_price": 1535.39, "low_price": 1523.32, "month": "07", "start_price": 1534.56, "total_price": 150618033, "volume": 287277, "volume_price": 4215627, "year": "2020", "dividend_ratio": 0.78, "pbr": 1.93, "per": 21.84}, {"date": "20200729", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.55, "fluc_ratio": 0.43, "high_price": 1542.9, "last_price": 1541.94, "low_price": 1531.53, "month": "07", "start_price": 1535.3, "total_price": 151277889, "volume": 230376, "volume_price": 4853799, "year": "2020", "dividend_ratio": 0.78, "pbr": 1.93, "per": 21.94}, {"date": "20200730", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.96, "fluc_ratio": 0.84, "high_price": 1556.36, "last_price": 1554.9, "low_price": 1543.46, "month": "07", "start_price": 1552.43, "total_price": 152443941, "volume": 259478, "volume_price": 5486526, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.95, "per": 22.12}, {"date": "20200731", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.18, "fluc_ratio": -0.08, "high_price": 1564.99, "last_price": 1553.72, "low_price": 1550.52, "month": "07", "start_price": 1564.77, "total_price": 153649695, "volume": 417813, "volume_price": 6019927, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.95, "per": 22.11}, {"date": "20200803", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 28.6, "fluc_ratio": 1.84, "high_price": 1582.59, "last_price": 1582.32, "low_price": 1549.79, "month": "08", "start_price": 1561.65, "total_price": 156463537, "volume": 292326, "volume_price": 5372991, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.98, "per": 22.51}, {"date": "20200804", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.33, "fluc_ratio": 0.27, "high_price": 1591.14, "last_price": 1586.65, "low_price": 1579.68, "month": "08", "start_price": 1591.14, "total_price": 156905812, "volume": 284537, "volume_price": 5043725, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.99, "per": 22.58}, {"date": "20200805", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 27.47, "fluc_ratio": 1.73, "high_price": 1614.25, "last_price": 1614.12, "low_price": 1587.71, "month": "08", "start_price": 1588.64, "total_price": 159623325, "volume": 249744, "volume_price": 4407227, "year": "2020", "dividend_ratio": 0.75, "pbr": 2.02, "per": 22.97}, {"date": "20200806", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.12, "fluc_ratio": 0.69, "high_price": 1629.09, "last_price": 1625.24, "low_price": 1610.73, "month": "08", "start_price": 1623.45, "total_price": 159633372, "volume": 307931, "volume_price": 5495464, "year": "2020", "dividend_ratio": 0.74, "pbr": 2.04, "per": 23.13}, {"date": "20200807", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.7, "fluc_ratio": 0.66, "high_price": 1636, "last_price": 1635.94, "low_price": 1612.72, "month": "08", "start_price": 1631.43, "total_price": 160673737, "volume": 302497, "volume_price": 5786175, "year": "2020", "dividend_ratio": 0.74, "pbr": 2.04, "per": 23.12}, {"date": "20200810", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.3, "fluc_ratio": 0.63, "high_price": 1650.15, "last_price": 1646.24, "low_price": 1628.45, "month": "08", "start_price": 1640.4, "total_price": 161686054, "volume": 275008, "volume_price": 4619278, "year": "2020", "dividend_ratio": 0.74, "pbr": 2.05, "per": 23.27}, {"date": "20200811", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.39, "fluc_ratio": -0.57, "high_price": 1648.67, "last_price": 1636.85, "low_price": 1632.35, "month": "08", "start_price": 1648.28, "total_price": 160768133, "volume": 230375, "volume_price": 4042708, "year": "2020", "dividend_ratio": 0.74, "pbr": 2.04, "per": 23.14}, {"date": "20200812", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.96, "fluc_ratio": -1.52, "high_price": 1636.55, "last_price": 1611.89, "low_price": 1594.3, "month": "08", "start_price": 1636.55, "total_price": 158310888, "volume": 285182, "volume_price": 4910028, "year": "2020", "dividend_ratio": 0.75, "pbr": 2.01, "per": 22.78}, {"date": "20200813", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.64, "fluc_ratio": 0.72, "high_price": 1645.28, "last_price": 1623.53, "low_price": 1618.07, "month": "08", "start_price": 1632.14, "total_price": 159400445, "volume": 350661, "volume_price": 5594576, "year": "2020", "dividend_ratio": 0.75, "pbr": 2.02, "per": 22.95}, {"date": "20200814", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -37.49, "fluc_ratio": -2.31, "high_price": 1624, "last_price": 1586.04, "low_price": 1578.63, "month": "08", "start_price": 1622.95, "total_price": 155732839, "volume": 395707, "volume_price": 5607202, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.98, "per": 22.42}, {"date": "20200818", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -60.7, "fluc_ratio": -3.83, "high_price": 1588.08, "last_price": 1525.34, "low_price": 1514.71, "month": "08", "start_price": 1585.61, "total_price": 149797842, "volume": 297000, "volume_price": 6051000, "year": "2020", "dividend_ratio": 0.79, "pbr": 1.9, "per": 21.57}, {"date": "20200819", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 29.24, "fluc_ratio": 1.92, "high_price": 1558.64, "last_price": 1554.58, "low_price": 1532.17, "month": "08", "start_price": 1546.26, "total_price": 152667545, "volume": 199603, "volume_price": 5083738, "year": "2020", "dividend_ratio": 0.78, "pbr": 1.94, "per": 21.98}, {"date": "20200820", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -64.38, "fluc_ratio": -4.14, "high_price": 1551.5, "last_price": 1490.2, "low_price": 1481.66, "month": "08", "start_price": 1546.96, "total_price": 146499977, "volume": 273913, "volume_price": 5480473, "year": "2020", "dividend_ratio": 0.81, "pbr": 1.86, "per": 21.07}, {"date": "20200821", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.38, "fluc_ratio": 0.83, "high_price": 1516.92, "last_price": 1502.58, "low_price": 1473.46, "month": "08", "start_price": 1512.12, "total_price": 147728543, "volume": 274330, "volume_price": 4134103, "year": "2020", "dividend_ratio": 0.81, "pbr": 1.87, "per": 21.25}, {"date": "20200824", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 35.18, "fluc_ratio": 2.34, "high_price": 1537.76, "last_price": 1537.76, "low_price": 1485.38, "month": "08", "start_price": 1505.8, "total_price": 151187581, "volume": 231582, "volume_price": 3669418, "year": "2020", "dividend_ratio": 0.79, "pbr": 1.92, "per": 21.75}, {"date": "20200825", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 28.31, "fluc_ratio": 1.84, "high_price": 1566.8, "last_price": 1566.07, "low_price": 1541.8, "month": "08", "start_price": 1545.3, "total_price": 153986856, "volume": 265208, "volume_price": 4097443, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.95, "per": 22.15}, {"date": "20200826", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.83, "fluc_ratio": 0.05, "high_price": 1575.22, "last_price": 1566.9, "low_price": 1546.81, "month": "08", "start_price": 1570.63, "total_price": 154076931, "volume": 330582, "volume_price": 4850203, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.95, "per": 22.16}, {"date": "20200827", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.98, "fluc_ratio": -0.83, "high_price": 1570.89, "last_price": 1553.92, "low_price": 1545.3, "month": "08", "start_price": 1569.21, "total_price": 152800739, "volume": 318596, "volume_price": 4787807, "year": "2020", "dividend_ratio": 0.78, "pbr": 1.94, "per": 21.98}, {"date": "20200828", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.94, "fluc_ratio": 0.64, "high_price": 1581.01, "last_price": 1563.86, "low_price": 1555.2, "month": "08", "start_price": 1564.99, "total_price": 153776518, "volume": 291020, "volume_price": 4387772, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.95, "per": 22.12}, {"date": "20200831", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.73, "fluc_ratio": 0.49, "high_price": 1586.4, "last_price": 1571.59, "low_price": 1556.08, "month": "08", "start_price": 1577.56, "total_price": 154856065, "volume": 264466, "volume_price": 3926436, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.96, "per": 22.24}, {"date": "20200901", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.81, "fluc_ratio": 0.82, "high_price": 1584.4, "last_price": 1584.4, "low_price": 1567.96, "month": "09", "start_price": 1576.29, "total_price": 156116126, "volume": 256032, "volume_price": 3801381, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.98, "per": 22.42}, {"date": "20200902", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.11, "fluc_ratio": 1.4, "high_price": 1607.38, "last_price": 1606.51, "low_price": 1593.87, "month": "09", "start_price": 1597.35, "total_price": 158296373, "volume": 283218, "volume_price": 4691052, "year": "2020", "dividend_ratio": 0.75, "pbr": 2.0, "per": 22.73}, {"date": "20200903", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.28, "fluc_ratio": 0.7, "high_price": 1620.76, "last_price": 1617.79, "low_price": 1612.74, "month": "09", "start_price": 1615.67, "total_price": 159338095, "volume": 269121, "volume_price": 4310712, "year": "2020", "dividend_ratio": 0.75, "pbr": 2.02, "per": 22.92}, {"date": "20200904", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.39, "fluc_ratio": -1.01, "high_price": 1603.04, "last_price": 1601.4, "low_price": 1560.12, "month": "09", "start_price": 1560.12, "total_price": 157782717, "volume": 349522, "volume_price": 5024496, "year": "2020", "dividend_ratio": 0.75, "pbr": 2.0, "per": 22.7}, {"date": "20200907", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.67, "fluc_ratio": 1.1, "high_price": 1619.4, "last_price": 1619.07, "low_price": 1597.24, "month": "09", "start_price": 1615.25, "total_price": 159531933, "volume": 374431, "volume_price": 5528109, "year": "2020", "dividend_ratio": 0.75, "pbr": 2.02, "per": 22.95}, {"date": "20200908", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.48, "fluc_ratio": 0.46, "high_price": 1646.86, "last_price": 1626.55, "low_price": 1619.36, "month": "09", "start_price": 1630.58, "total_price": 160269581, "volume": 495235, "volume_price": 7444602, "year": "2020", "dividend_ratio": 0.74, "pbr": 2.03, "per": 23.05}, {"date": "20200909", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.7, "fluc_ratio": -1.03, "high_price": 1624.32, "last_price": 1609.85, "low_price": 1602.72, "month": "09", "start_price": 1602.72, "total_price": 158628736, "volume": 446044, "volume_price": 5449237, "year": "2020", "dividend_ratio": 0.75, "pbr": 2.01, "per": 22.82}, {"date": "20200910", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 32.87, "fluc_ratio": 2.04, "high_price": 1642.72, "last_price": 1642.72, "low_price": 1621.17, "month": "09", "start_price": 1633.21, "total_price": 161870916, "volume": 517811, "volume_price": 5904298, "year": "2020", "dividend_ratio": 0.74, "pbr": 2.04, "per": 24.2}, {"date": "20200911", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.7, "fluc_ratio": -0.35, "high_price": 1637.77, "last_price": 1637.02, "low_price": 1620.01, "month": "09", "start_price": 1635.62, "total_price": 161317784, "volume": 386836, "volume_price": 4422110, "year": "2020", "dividend_ratio": 0.74, "pbr": 2.03, "per": 24.12}, {"date": "20200914", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.81, "fluc_ratio": 0.78, "high_price": 1649.85, "last_price": 1649.83, "low_price": 1631.32, "month": "09", "start_price": 1644.25, "total_price": 162585114, "volume": 360696, "volume_price": 4087335, "year": "2020", "dividend_ratio": 0.73, "pbr": 2.05, "per": 24.31}, {"date": "20200915", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.85, "fluc_ratio": 0.54, "high_price": 1660.73, "last_price": 1658.68, "low_price": 1648.86, "month": "09", "start_price": 1660.59, "total_price": 163102896, "volume": 392802, "volume_price": 4482964, "year": "2020", "dividend_ratio": 0.73, "pbr": 2.06, "per": 24.44}, {"date": "20200916", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.34, "fluc_ratio": -0.38, "high_price": 1672.78, "last_price": 1652.34, "low_price": 1646.12, "month": "09", "start_price": 1663.71, "total_price": 162513154, "volume": 380815, "volume_price": 5148219, "year": "2020", "dividend_ratio": 0.73, "pbr": 2.05, "per": 24.35}, {"date": "20200917", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -23.44, "fluc_ratio": -1.42, "high_price": 1655.68, "last_price": 1628.9, "low_price": 1625.94, "month": "09", "start_price": 1653.6, "total_price": 160219891, "volume": 345593, "volume_price": 4168321, "year": "2020", "dividend_ratio": 0.74, "pbr": 2.02, "per": 24.01}, {"date": "20200918", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.27, "fluc_ratio": 0.88, "high_price": 1646.19, "last_price": 1643.17, "low_price": 1624.86, "month": "09", "start_price": 1639.08, "total_price": 161618800, "volume": 516866, "volume_price": 4579773, "year": "2020", "dividend_ratio": 0.74, "pbr": 2.04, "per": 24.22}, {"date": "20200921", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -43.68, "fluc_ratio": -2.66, "high_price": 1646.12, "last_price": 1599.49, "low_price": 1587.26, "month": "09", "start_price": 1642.5, "total_price": 157326668, "volume": 311390, "volume_price": 4304449, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.99, "per": 23.57}, {"date": "20200922", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -46.93, "fluc_ratio": -2.93, "high_price": 1603.1, "last_price": 1552.56, "low_price": 1548.16, "month": "09", "start_price": 1603.1, "total_price": 152721648, "volume": 205183, "volume_price": 3197786, "year": "2020", "dividend_ratio": 0.78, "pbr": 1.93, "per": 22.88}, {"date": "20200923", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.13, "fluc_ratio": 0.52, "high_price": 1577.46, "last_price": 1560.69, "low_price": 1516.92, "month": "09", "start_price": 1576.62, "total_price": 153513196, "volume": 272485, "volume_price": 3345015, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.94, "per": 23}, {"date": "20200924", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -63.32, "fluc_ratio": -4.06, "high_price": 1542.29, "last_price": 1497.37, "low_price": 1491.69, "month": "09", "start_price": 1529.72, "total_price": 147300585, "volume": 267089, "volume_price": 3190522, "year": "2020", "dividend_ratio": 0.81, "pbr": 1.86, "per": 22.05}, {"date": "20200925", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.65, "fluc_ratio": 0.11, "high_price": 1519.77, "last_price": 1499.02, "low_price": 1482.14, "month": "09", "start_price": 1516.91, "total_price": 147468199, "volume": 233618, "volume_price": 2729171, "year": "2020", "dividend_ratio": 0.81, "pbr": 1.86, "per": 22.07}, {"date": "20200928", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 48.52, "fluc_ratio": 3.24, "high_price": 1548.35, "last_price": 1547.54, "low_price": 1518.54, "month": "09", "start_price": 1525.48, "total_price": 152234561, "volume": 194401, "volume_price": 2703028, "year": "2020", "dividend_ratio": 0.78, "pbr": 1.92, "per": 22.79}, {"date": "20200929", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.25, "fluc_ratio": 1.05, "high_price": 1565.89, "last_price": 1563.79, "low_price": 1549.04, "month": "09", "start_price": 1563, "total_price": 153834225, "volume": 226924, "volume_price": 2652193, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.94, "per": 23.03}, {"date": "20201005", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.3, "fluc_ratio": 1.3, "high_price": 1586.41, "last_price": 1584.09, "low_price": 1556.41, "month": "10", "start_price": 1566, "total_price": 155841285, "volume": 222392, "volume_price": 2793754, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.97, "per": 23.33}, {"date": "20201006", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.01, "fluc_ratio": 0.25, "high_price": 1596.06, "last_price": 1588.1, "low_price": 1577.7, "month": "10", "start_price": 1592.47, "total_price": 156239827, "volume": 205683, "volume_price": 2471726, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.97, "per": 23.39}, {"date": "20201007", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.65, "fluc_ratio": 0.8, "high_price": 1600.75, "last_price": 1600.75, "low_price": 1578.65, "month": "10", "start_price": 1578.65, "total_price": 157826078, "volume": 196381, "volume_price": 2359519, "year": "2020", "dividend_ratio": 0.75, "pbr": 1.99, "per": 23.58}, {"date": "20201008", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.45, "fluc_ratio": 0.4, "high_price": 1612.89, "last_price": 1607.2, "low_price": 1597.82, "month": "10", "start_price": 1612.36, "total_price": 158464218, "volume": 295815, "volume_price": 3510846, "year": "2020", "dividend_ratio": 0.75, "pbr": 2.0, "per": 23.67}, {"date": "20201012", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.48, "fluc_ratio": 0.15, "high_price": 1614.64, "last_price": 1609.68, "low_price": 1600.78, "month": "10", "start_price": 1614.62, "total_price": 158708678, "volume": 249489, "volume_price": 2937428, "year": "2020", "dividend_ratio": 0.75, "pbr": 2.0, "per": 23.71}, {"date": "20201013", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.13, "fluc_ratio": -0.19, "high_price": 1619.55, "last_price": 1606.55, "low_price": 1592.85, "month": "10", "start_price": 1619.55, "total_price": 158405019, "volume": 306570, "volume_price": 3345338, "year": "2020", "dividend_ratio": 0.75, "pbr": 2.0, "per": 23.66}, {"date": "20201014", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -21.17, "fluc_ratio": -1.32, "high_price": 1613.28, "last_price": 1585.38, "low_price": 1583.8, "month": "10", "start_price": 1608.45, "total_price": 156321009, "volume": 341137, "volume_price": 3236453, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.97, "per": 23.35}, {"date": "20201015", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -28.15, "fluc_ratio": -1.78, "high_price": 1586.74, "last_price": 1557.23, "low_price": 1539.33, "month": "10", "start_price": 1586.74, "total_price": 153539796, "volume": 453817, "volume_price": 3534929, "year": "2020", "dividend_ratio": 0.78, "pbr": 1.94, "per": 22.93}, {"date": "20201016", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.69, "fluc_ratio": -1.01, "high_price": 1566.65, "last_price": 1541.54, "low_price": 1521.97, "month": "10", "start_price": 1561.62, "total_price": 152010191, "volume": 482103, "volume_price": 3163110, "year": "2020", "dividend_ratio": 0.78, "pbr": 1.92, "per": 22.71}, {"date": "20201019", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.6, "fluc_ratio": -0.88, "high_price": 1557.54, "last_price": 1527.94, "low_price": 1524.57, "month": "10", "start_price": 1549.22, "total_price": 150662983, "volume": 397488, "volume_price": 2443068, "year": "2020", "dividend_ratio": 0.79, "pbr": 1.9, "per": 22.51}, {"date": "20201020", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.43, "fluc_ratio": 0.36, "high_price": 1535.61, "last_price": 1533.37, "low_price": 1493.46, "month": "10", "start_price": 1518.42, "total_price": 151265100, "volume": 332728, "volume_price": 2888842, "year": "2020", "dividend_ratio": 0.79, "pbr": 1.91, "per": 22.59}, {"date": "20201021", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.51, "fluc_ratio": 0.62, "high_price": 1544.03, "last_price": 1542.88, "low_price": 1520.14, "month": "10", "start_price": 1535.88, "total_price": 152229591, "volume": 280425, "volume_price": 2199020, "year": "2020", "dividend_ratio": 0.78, "pbr": 1.92, "per": 22.73}, {"date": "20201022", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -32.88, "fluc_ratio": -2.13, "high_price": 1535.82, "last_price": 1510, "low_price": 1508.81, "month": "10", "start_price": 1535.7, "total_price": 148995697, "volume": 222145, "volume_price": 2255091, "year": "2020", "dividend_ratio": 0.8, "pbr": 1.88, "per": 22.25}, {"date": "20201023", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.71, "fluc_ratio": -0.78, "high_price": 1519.32, "last_price": 1498.29, "low_price": 1492.79, "month": "10", "start_price": 1519.32, "total_price": 147844430, "volume": 296848, "volume_price": 2474986, "year": "2020", "dividend_ratio": 0.81, "pbr": 1.86, "per": 22.05}, {"date": "20201026", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -53.88, "fluc_ratio": -3.6, "high_price": 1499.58, "last_price": 1444.41, "low_price": 1440.04, "month": "10", "start_price": 1499.58, "total_price": 142534150, "volume": 236396, "volume_price": 2396495, "year": "2020", "dividend_ratio": 0.84, "pbr": 1.79, "per": 21.26}, {"date": "20201027", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.62, "fluc_ratio": 0.94, "high_price": 1477.19, "last_price": 1458.03, "low_price": 1425.13, "month": "10", "start_price": 1434.61, "total_price": 143879693, "volume": 227183, "volume_price": 2709420, "year": "2020", "dividend_ratio": 0.83, "pbr": 1.81, "per": 21.46}, {"date": "20201028", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 39.54, "fluc_ratio": 2.71, "high_price": 1497.57, "last_price": 1497.57, "low_price": 1458.56, "month": "10", "start_price": 1458.56, "total_price": 147786391, "volume": 186639, "volume_price": 1932754, "year": "2020", "dividend_ratio": 0.81, "pbr": 1.86, "per": 22.05}, {"date": "20201029", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.46, "fluc_ratio": 1.17, "high_price": 1515.21, "last_price": 1515.03, "low_price": 1468.1, "month": "10", "start_price": 1468.1, "total_price": 149585440, "volume": 143885, "volume_price": 1846048, "year": "2020", "dividend_ratio": 0.8, "pbr": 1.88, "per": 22.31}, {"date": "20201030", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -42.81, "fluc_ratio": -2.83, "high_price": 1514.29, "last_price": 1472.22, "low_price": 1469.43, "month": "10", "start_price": 1514.29, "total_price": 145358638, "volume": 171456, "volume_price": 1977774, "year": "2020", "dividend_ratio": 0.82, "pbr": 1.83, "per": 21.68}, {"date": "20201102", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17, "fluc_ratio": 1.15, "high_price": 1497.53, "last_price": 1489.22, "low_price": 1465.53, "month": "11", "start_price": 1479.51, "total_price": 147037049, "volume": 119948, "volume_price": 1441147, "year": "2020", "dividend_ratio": 0.81, "pbr": 1.85, "per": 21.93}, {"date": "20201103", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 29.93, "fluc_ratio": 2.01, "high_price": 1525.32, "last_price": 1519.15, "low_price": 1502.56, "month": "11", "start_price": 1502.56, "total_price": 149995072, "volume": 146939, "volume_price": 1873409, "year": "2020", "dividend_ratio": 0.8, "pbr": 1.89, "per": 22.38}, {"date": "20201104", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.55, "fluc_ratio": 1.09, "high_price": 1541.72, "last_price": 1535.7, "low_price": 1505.62, "month": "11", "start_price": 1531.98, "total_price": 151628997, "volume": 223441, "volume_price": 2747317, "year": "2020", "dividend_ratio": 0.79, "pbr": 1.91, "per": 22.62}, {"date": "20201105", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 29.75, "fluc_ratio": 1.94, "high_price": 1569.17, "last_price": 1565.45, "low_price": 1545.32, "month": "11", "start_price": 1548.99, "total_price": 154571540, "volume": 282681, "volume_price": 2662296, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.95, "per": 23.06}, {"date": "20201106", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.75, "fluc_ratio": -0.94, "high_price": 1573.66, "last_price": 1550.7, "low_price": 1543.41, "month": "11", "start_price": 1572.78, "total_price": 153115053, "volume": 190376, "volume_price": 2488532, "year": "2020", "dividend_ratio": 0.78, "pbr": 1.93, "per": 22.84}, {"date": "20201109", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 23.38, "fluc_ratio": 1.51, "high_price": 1576.32, "last_price": 1574.08, "low_price": 1565.15, "month": "11", "start_price": 1568.11, "total_price": 155423484, "volume": 185564, "volume_price": 2167138, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.96, "per": 23.19}, {"date": "20201110", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.85, "fluc_ratio": -0.94, "high_price": 1564.49, "last_price": 1559.23, "low_price": 1549.91, "month": "11", "start_price": 1563.18, "total_price": 153956794, "volume": 211220, "volume_price": 2744050, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.94, "per": 22.97}, {"date": "20201111", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.6, "fluc_ratio": 0.23, "high_price": 1568, "last_price": 1562.83, "low_price": 1542, "month": "11", "start_price": 1560, "total_price": 154312479, "volume": 265987, "volume_price": 3262439, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.94, "per": 23.02}, {"date": "20201112", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.07, "fluc_ratio": 0.13, "high_price": 1575.58, "last_price": 1564.9, "low_price": 1555.93, "month": "11", "start_price": 1573.64, "total_price": 154517467, "volume": 272073, "volume_price": 3152220, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.94, "per": 23.05}, {"date": "20201113", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.67, "fluc_ratio": -0.17, "high_price": 1563.42, "last_price": 1562.23, "low_price": 1539.03, "month": "11", "start_price": 1557.99, "total_price": 154258226, "volume": 220608, "volume_price": 2673949, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.94, "per": 23.01}, {"date": "20201116", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.95, "fluc_ratio": 1.34, "high_price": 1587.8, "last_price": 1583.18, "low_price": 1568.01, "month": "11", "start_price": 1571.17, "total_price": 156326839, "volume": 248519, "volume_price": 2883477, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.97, "per": 23.32}, {"date": "20201117", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.16, "fluc_ratio": -1.02, "high_price": 1584.04, "last_price": 1567.02, "low_price": 1562.06, "month": "11", "start_price": 1584.04, "total_price": 154743486, "volume": 283801, "volume_price": 3135262, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.95, "per": 23.08}, {"date": "20201118", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.95, "fluc_ratio": 1.08, "high_price": 1588.18, "last_price": 1583.97, "low_price": 1567.08, "month": "11", "start_price": 1572.47, "total_price": 156422652, "volume": 274766, "volume_price": 2897988, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.97, "per": 23.33}, {"date": "20201119", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.82, "fluc_ratio": 0.75, "high_price": 1599.03, "last_price": 1595.79, "low_price": 1576.14, "month": "11", "start_price": 1582.12, "total_price": 157589612, "volume": 217432, "volume_price": 2948245, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.98, "per": 23.51}, {"date": "20201120", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.43, "fluc_ratio": 0.78, "high_price": 1610.72, "last_price": 1608.22, "low_price": 1596.09, "month": "11", "start_price": 1599.67, "total_price": 158817841, "volume": 184637, "volume_price": 2765865, "year": "2020", "dividend_ratio": 0.75, "pbr": 2.0, "per": 23.69}, {"date": "20201123", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.08, "fluc_ratio": 0.44, "high_price": 1620.38, "last_price": 1615.3, "low_price": 1603.8, "month": "11", "start_price": 1610.46, "total_price": 159517024, "volume": 167402, "volume_price": 2373688, "year": "2020", "dividend_ratio": 0.75, "pbr": 2.01, "per": 23.8}, {"date": "20201124", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.3, "fluc_ratio": -0.2, "high_price": 1621.74, "last_price": 1612, "low_price": 1606.46, "month": "11", "start_price": 1621.25, "total_price": 159343770, "volume": 285024, "volume_price": 3225659, "year": "2020", "dividend_ratio": 0.75, "pbr": 2.01, "per": 23.77}, {"date": "20201125", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.12, "fluc_ratio": -0.69, "high_price": 1639.41, "last_price": 1600.88, "low_price": 1584.48, "month": "11", "start_price": 1621.98, "total_price": 158249521, "volume": 283842, "volume_price": 6397436, "year": "2020", "dividend_ratio": 0.75, "pbr": 1.99, "per": 23.61}, {"date": "20201126", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.07, "fluc_ratio": 1, "high_price": 1618.75, "last_price": 1616.95, "low_price": 1593.08, "month": "11", "start_price": 1607.4, "total_price": 159837907, "volume": 174622, "volume_price": 2667590, "year": "2020", "dividend_ratio": 0.75, "pbr": 2.01, "per": 23.84}, {"date": "20201127", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 29.53, "fluc_ratio": 1.83, "high_price": 1648.77, "last_price": 1646.48, "low_price": 1621.16, "month": "11", "start_price": 1622.91, "total_price": 162763509, "volume": 269412, "volume_price": 4016217, "year": "2020", "dividend_ratio": 0.73, "pbr": 2.05, "per": 24.28}, {"date": "20201130", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.54, "fluc_ratio": 0.03, "high_price": 1662.96, "last_price": 1647.02, "low_price": 1647.02, "month": "11", "start_price": 1659.45, "total_price": 162838774, "volume": 293132, "volume_price": 4309791, "year": "2020", "dividend_ratio": 0.73, "pbr": 2.05, "per": 24.29}, {"date": "20201201", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.02, "fluc_ratio": 0.43, "high_price": 1661.97, "last_price": 1654.04, "low_price": 1635.34, "month": "12", "start_price": 1655.53, "total_price": 163544127, "volume": 188284, "volume_price": 3093062, "year": "2020", "dividend_ratio": 0.73, "pbr": 2.06, "per": 24.4}, {"date": "20201202", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.76, "fluc_ratio": 1.13, "high_price": 1673.36, "last_price": 1672.8, "low_price": 1656.77, "month": "12", "start_price": 1662.02, "total_price": 165427355, "volume": 239370, "volume_price": 3562424, "year": "2020", "dividend_ratio": 0.72, "pbr": 2.08, "per": 24.68}, {"date": "20201203", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.63, "fluc_ratio": 1.05, "high_price": 1690.57, "last_price": 1690.43, "low_price": 1676.86, "month": "12", "start_price": 1677.53, "total_price": 167172518, "volume": 281561, "volume_price": 4507229, "year": "2020", "dividend_ratio": 0.71, "pbr": 2.1, "per": 24.94}, {"date": "20201204", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.25, "fluc_ratio": 1.26, "high_price": 1713.09, "last_price": 1711.68, "low_price": 1693.02, "month": "12", "start_price": 1696.31, "total_price": 169152205, "volume": 223934, "volume_price": 4973326, "year": "2020", "dividend_ratio": 0.7, "pbr": 2.13, "per": 25.25}, {"date": "20201207", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 34.08, "fluc_ratio": 1.99, "high_price": 1747.18, "last_price": 1745.76, "low_price": 1706.26, "month": "12", "start_price": 1712.02, "total_price": 172487696, "volume": 204362, "volume_price": 4911691, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.17, "per": 25.75}, {"date": "20201208", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -45.2, "fluc_ratio": -2.59, "high_price": 1763.13, "last_price": 1700.56, "low_price": 1698.68, "month": "12", "start_price": 1746.85, "total_price": 167831435, "volume": 416074, "volume_price": 6298566, "year": "2020", "dividend_ratio": 0.71, "pbr": 2.12, "per": 25.09}, {"date": "20201209", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.13, "fluc_ratio": 1.12, "high_price": 1724.58, "last_price": 1719.69, "low_price": 1695.4, "month": "12", "start_price": 1702.58, "total_price": 169721292, "volume": 319700, "volume_price": 4952232, "year": "2020", "dividend_ratio": 0.7, "pbr": 2.14, "per": 25.34}, {"date": "20201210", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.01, "fluc_ratio": 0.99, "high_price": 1738.01, "last_price": 1736.7, "low_price": 1703.8, "month": "12", "start_price": 1717.61, "total_price": 171402888, "volume": 228781, "volume_price": 3646258, "year": "2020", "dividend_ratio": 0.7, "pbr": 2.16, "per": 25.59}, {"date": "20201211", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.66, "fluc_ratio": 0.67, "high_price": 1752.55, "last_price": 1748.36, "low_price": 1740.31, "month": "12", "start_price": 1749.46, "total_price": 172556532, "volume": 194243, "volume_price": 2916762, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.08, "per": 21.58}, {"date": "20201214", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.53, "fluc_ratio": 0.26, "high_price": 1766.55, "last_price": 1752.89, "low_price": 1740.65, "month": "12", "start_price": 1754.65, "total_price": 173012856, "volume": 203433, "volume_price": 3715438, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.08, "per": 21.64}, {"date": "20201215", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.55, "fluc_ratio": 0.49, "high_price": 1765.59, "last_price": 1761.44, "low_price": 1739.87, "month": "12", "start_price": 1754.95, "total_price": 173870993, "volume": 222810, "volume_price": 4502829, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.09, "per": 21.75}, {"date": "20201216", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.2, "fluc_ratio": 1.2, "high_price": 1785.49, "last_price": 1782.64, "low_price": 1759.4, "month": "12", "start_price": 1763.08, "total_price": 175964198, "volume": 280889, "volume_price": 4440802, "year": "2020", "dividend_ratio": 0.68, "pbr": 2.12, "per": 22.01}, {"date": "20201217", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.1, "fluc_ratio": 0.73, "high_price": 1806.93, "last_price": 1795.74, "low_price": 1778.24, "month": "12", "start_price": 1778.24, "total_price": 177257356, "volume": 370305, "volume_price": 4981067, "year": "2020", "dividend_ratio": 0.67, "pbr": 2.13, "per": 22.17}, {"date": "20201218", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.37, "fluc_ratio": 0.13, "high_price": 1804.44, "last_price": 1798.11, "low_price": 1790.04, "month": "12", "start_price": 1798.62, "total_price": 177492626, "volume": 259037, "volume_price": 3941784, "year": "2020", "dividend_ratio": 0.67, "pbr": 2.14, "per": 22.2}, {"date": "20201221", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.91, "fluc_ratio": 1.27, "high_price": 1822.7, "last_price": 1821.02, "low_price": 1791.7, "month": "12", "start_price": 1802.98, "total_price": 179756262, "volume": 247228, "volume_price": 5423234, "year": "2020", "dividend_ratio": 0.66, "pbr": 2.16, "per": 22.48}, {"date": "20201222", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -50.04, "fluc_ratio": -2.75, "high_price": 1819.87, "last_price": 1770.98, "low_price": 1770.98, "month": "12", "start_price": 1819.87, "total_price": 174814278, "volume": 260763, "volume_price": 4850365, "year": "2020", "dividend_ratio": 0.68, "pbr": 2.11, "per": 21.86}, {"date": "20201223", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.5, "fluc_ratio": 0.2, "high_price": 1794.41, "last_price": 1774.48, "low_price": 1754.26, "month": "12", "start_price": 1779.27, "total_price": 174793775, "volume": 246545, "volume_price": 4303326, "year": "2020", "dividend_ratio": 0.68, "pbr": 2.11, "per": 21.88}, {"date": "20201224", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.13, "fluc_ratio": 0.8, "high_price": 1798.32, "last_price": 1788.61, "low_price": 1766.59, "month": "12", "start_price": 1776.02, "total_price": 176198246, "volume": 249306, "volume_price": 3790529, "year": "2020", "dividend_ratio": 0.68, "pbr": 2.12, "per": 22.05}, {"date": "20201228", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.21, "fluc_ratio": 0.35, "high_price": 1809.94, "last_price": 1794.82, "low_price": 1788.45, "month": "12", "start_price": 1791.64, "total_price": 176955870, "volume": 289358, "volume_price": 5777291, "year": "2020", "dividend_ratio": 0.67, "pbr": 2.13, "per": 22.13}, {"date": "20201229", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 40.43, "fluc_ratio": 2.25, "high_price": 1837.43, "last_price": 1835.25, "low_price": 1797.62, "month": "12", "start_price": 1797.62, "total_price": 180096432, "volume": 402272, "volume_price": 5062606, "year": "2020", "dividend_ratio": 0.66, "pbr": 2.18, "per": 22.63}, {"date": "20201230", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.82, "fluc_ratio": 0.59, "high_price": 1855.22, "last_price": 1846.07, "low_price": 1821.79, "month": "12", "start_price": 1832.8, "total_price": 181697083, "volume": 333560, "volume_price": 4950526, "year": "2020", "dividend_ratio": 0.65, "pbr": 2.2, "per": 22.83}, {"date": "20210104", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.77, "fluc_ratio": 0.1, "high_price": 1847.84, "last_price": 1847.84, "low_price": 1820.01, "month": "01", "start_price": 1840.31, "total_price": 181907977, "volume": 350366, "volume_price": 5619393, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.2, "per": 22.85}, {"date": "20210105", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.61, "fluc_ratio": 0.2, "high_price": 1858.3, "last_price": 1851.45, "low_price": 1815.67, "month": "01", "start_price": 1844.93, "total_price": 182263873, "volume": 330134, "volume_price": 4739086, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.21, "per": 22.9}, {"date": "20210106", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.2, "fluc_ratio": -0.77, "high_price": 1864.67, "last_price": 1837.25, "low_price": 1832.28, "month": "01", "start_price": 1856.01, "total_price": 180868907, "volume": 331922, "volume_price": 4323773, "year": "2021", "dividend_ratio": 0.66, "pbr": 2.19, "per": 22.72}, {"date": "20210107", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 23.62, "fluc_ratio": 1.29, "high_price": 1869.43, "last_price": 1860.87, "low_price": 1841.25, "month": "01", "start_price": 1841.25, "total_price": 183197259, "volume": 377348, "volume_price": 4755094, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.22, "per": 23.01}, {"date": "20210108", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.3, "fluc_ratio": 1.04, "high_price": 1880.42, "last_price": 1880.17, "low_price": 1853.51, "month": "01", "start_price": 1865.91, "total_price": 185083711, "volume": 460587, "volume_price": 6228849, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.24, "per": 23.25}, {"date": "20210111", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.89, "fluc_ratio": 0.37, "high_price": 1918.37, "last_price": 1887.06, "low_price": 1834.11, "month": "01", "start_price": 1882.49, "total_price": 185740743, "volume": 392110, "volume_price": 7312018, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.25, "per": 23.34}, {"date": "20210112", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.49, "fluc_ratio": -0.18, "high_price": 1900.35, "last_price": 1883.57, "low_price": 1847.14, "month": "01", "start_price": 1888.87, "total_price": 185402383, "volume": 313801, "volume_price": 4971556, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.24, "per": 23.3}, {"date": "20210113", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.72, "fluc_ratio": 0.41, "high_price": 1899.44, "last_price": 1891.29, "low_price": 1877.74, "month": "01", "start_price": 1883.45, "total_price": 186173554, "volume": 348721, "volume_price": 4419663, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.25, "per": 23.39}, {"date": "20210114", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.08, "fluc_ratio": -0.27, "high_price": 1895.47, "last_price": 1886.21, "low_price": 1875.26, "month": "01", "start_price": 1893.4, "total_price": 185707395, "volume": 290333, "volume_price": 4551252, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.25, "per": 23.33}, {"date": "20210115", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -34.4, "fluc_ratio": -1.82, "high_price": 1891.84, "last_price": 1851.81, "low_price": 1846.53, "month": "01", "start_price": 1889.9, "total_price": 182348094, "volume": 360401, "volume_price": 5349612, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.21, "per": 22.9}, {"date": "20210118", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -32.85, "fluc_ratio": -1.77, "high_price": 1865.16, "last_price": 1818.96, "low_price": 1800.32, "month": "01", "start_price": 1848.43, "total_price": 179132000, "volume": 276789, "volume_price": 4475819, "year": "2021", "dividend_ratio": 0.66, "pbr": 2.17, "per": 22.5}, {"date": "20210119", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 26.5, "fluc_ratio": 1.46, "high_price": 1853.38, "last_price": 1845.46, "low_price": 1805.36, "month": "01", "start_price": 1820.93, "total_price": 181749583, "volume": 289712, "volume_price": 4181811, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.2, "per": 22.83}, {"date": "20210120", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 41.88, "fluc_ratio": 2.27, "high_price": 1890.54, "last_price": 1887.34, "low_price": 1849.11, "month": "01", "start_price": 1849.11, "total_price": 185916723, "volume": 370732, "volume_price": 4807707, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.25, "per": 23.35}, {"date": "20210121", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.05, "fluc_ratio": 0.59, "high_price": 1903.17, "last_price": 1898.39, "low_price": 1880.24, "month": "01", "start_price": 1891.87, "total_price": 187001983, "volume": 432561, "volume_price": 4766231, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.26, "per": 23.48}, {"date": "20210122", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.45, "fluc_ratio": -0.08, "high_price": 1910.56, "last_price": 1896.94, "low_price": 1891.57, "month": "01", "start_price": 1899.95, "total_price": 186860916, "volume": 434575, "volume_price": 5344966, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.26, "per": 23.47}, {"date": "20210125", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 37.95, "fluc_ratio": 2, "high_price": 1935.99, "last_price": 1934.89, "low_price": 1898.19, "month": "01", "start_price": 1899.13, "total_price": 190485703, "volume": 409138, "volume_price": 4805203, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.31, "per": 23.94}, {"date": "20210126", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.52, "fluc_ratio": -0.39, "high_price": 1956.84, "last_price": 1927.37, "low_price": 1918.03, "month": "01", "start_price": 1935.58, "total_price": 189739353, "volume": 499060, "volume_price": 5577968, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.3, "per": 23.84}, {"date": "20210127", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.7, "fluc_ratio": -0.81, "high_price": 1942.75, "last_price": 1911.67, "low_price": 1906.53, "month": "01", "start_price": 1933.31, "total_price": 188189365, "volume": 451504, "volume_price": 4986221, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.28, "per": 23.65}, {"date": "20210128", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -49.61, "fluc_ratio": -2.6, "high_price": 1899.04, "last_price": 1862.06, "low_price": 1854.22, "month": "01", "start_price": 1899.04, "total_price": 183305178, "volume": 268541, "volume_price": 3988190, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.22, "per": 23.03}, {"date": "20210129", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -58.21, "fluc_ratio": -3.13, "high_price": 1879.85, "last_price": 1803.85, "low_price": 1782.09, "month": "01", "start_price": 1866.94, "total_price": 177631953, "volume": 276322, "volume_price": 4093262, "year": "2021", "dividend_ratio": 0.67, "pbr": 2.15, "per": 22.32}, {"date": "20210201", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 61.61, "fluc_ratio": 3.42, "high_price": 1865.85, "last_price": 1865.46, "low_price": 1787.28, "month": "02", "start_price": 1801.98, "total_price": 183677897, "volume": 206167, "volume_price": 3320434, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.22, "per": 23.08}, {"date": "20210202", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.63, "fluc_ratio": 0.14, "high_price": 1894.07, "last_price": 1868.09, "low_price": 1851.19, "month": "02", "start_price": 1870.48, "total_price": 183947938, "volume": 365568, "volume_price": 3656475, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.23, "per": 23.12}, {"date": "20210203", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.81, "fluc_ratio": 1.06, "high_price": 1887.9, "last_price": 1887.9, "low_price": 1860.34, "month": "02", "start_price": 1872.89, "total_price": 185904641, "volume": 413101, "volume_price": 4265850, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.25, "per": 23.36}, {"date": "20210204", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.58, "fluc_ratio": -0.3, "high_price": 1889.18, "last_price": 1882.32, "low_price": 1865.66, "month": "02", "start_price": 1889.18, "total_price": 185349360, "volume": 365016, "volume_price": 3619632, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.24, "per": 23.29}, {"date": "20210205", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.64, "fluc_ratio": 0.35, "high_price": 1894.64, "last_price": 1888.96, "low_price": 1871.28, "month": "02", "start_price": 1883.21, "total_price": 186009502, "volume": 243370, "volume_price": 3380890, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.25, "per": 23.37}, {"date": "20210208", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.81, "fluc_ratio": -0.73, "high_price": 1888.69, "last_price": 1875.15, "low_price": 1867.04, "month": "02", "start_price": 1886.31, "total_price": 184655298, "volume": 276604, "volume_price": 2966996, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.24, "per": 23.2}, {"date": "20210209", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.27, "fluc_ratio": -0.65, "high_price": 1882.3, "last_price": 1862.88, "low_price": 1862.37, "month": "02", "start_price": 1875.25, "total_price": 183463099, "volume": 247594, "volume_price": 3164633, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.22, "per": 23.05}, {"date": "20210210", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.54, "fluc_ratio": 0.35, "high_price": 1871.96, "last_price": 1869.42, "low_price": 1846.13, "month": "02", "start_price": 1864.32, "total_price": 184211347, "volume": 214394, "volume_price": 2595842, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.23, "per": 23.13}, {"date": "20210215", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 35.09, "fluc_ratio": 1.88, "high_price": 1908.54, "last_price": 1904.51, "low_price": 1872.26, "month": "02", "start_price": 1872.26, "total_price": 187669002, "volume": 479427, "volume_price": 4887568, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.27, "per": 23.57}, {"date": "20210216", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.66, "fluc_ratio": 0.35, "high_price": 1925.48, "last_price": 1911.17, "low_price": 1902.4, "month": "02", "start_price": 1905.86, "total_price": 188340387, "volume": 400387, "volume_price": 5226153, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.28, "per": 23.65}, {"date": "20210217", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.47, "fluc_ratio": 0.18, "high_price": 1915.11, "last_price": 1914.64, "low_price": 1893, "month": "02", "start_price": 1911.26, "total_price": 188690581, "volume": 539544, "volume_price": 5400560, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.28, "per": 23.69}, {"date": "20210218", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.66, "fluc_ratio": -1.29, "high_price": 1923.37, "last_price": 1889.98, "low_price": 1889.98, "month": "02", "start_price": 1914.6, "total_price": 186289732, "volume": 376224, "volume_price": 4373392, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.25, "per": 23.39}, {"date": "20210219", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.04, "fluc_ratio": -0.37, "high_price": 1890.85, "last_price": 1882.94, "low_price": 1842.21, "month": "02", "start_price": 1887.23, "total_price": 185651368, "volume": 466758, "volume_price": 4849105, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.25, "per": 23.31}, {"date": "20210222", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -25.57, "fluc_ratio": -1.36, "high_price": 1891.98, "last_price": 1857.37, "low_price": 1855.72, "month": "02", "start_price": 1883.65, "total_price": 183121267, "volume": 496142, "volume_price": 5037080, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.22, "per": 22.99}, {"date": "20210223", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -40.45, "fluc_ratio": -2.18, "high_price": 1853.02, "last_price": 1816.92, "low_price": 1813.71, "month": "02", "start_price": 1853.02, "total_price": 179142057, "volume": 317426, "volume_price": 4214422, "year": "2021", "dividend_ratio": 0.66, "pbr": 2.17, "per": 22.49}, {"date": "20210224", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -69.26, "fluc_ratio": -3.81, "high_price": 1830.01, "last_price": 1747.66, "low_price": 1747.66, "month": "02", "start_price": 1816.52, "total_price": 172315720, "volume": 375400, "volume_price": 4268668, "year": "2021", "dividend_ratio": 0.69, "pbr": 2.08, "per": 21.64}, {"date": "20210225", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 57.93, "fluc_ratio": 3.31, "high_price": 1808.09, "last_price": 1805.59, "low_price": 1755, "month": "02", "start_price": 1755, "total_price": 178012007, "volume": 281633, "volume_price": 3450019, "year": "2021", "dividend_ratio": 0.67, "pbr": 2.15, "per": 22.35}, {"date": "20210226", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -47.72, "fluc_ratio": -2.64, "high_price": 1790.49, "last_price": 1757.87, "low_price": 1738.32, "month": "02", "start_price": 1790.49, "total_price": 173314859, "volume": 291366, "volume_price": 3280764, "year": "2021", "dividend_ratio": 0.69, "pbr": 2.1, "per": 21.76}, {"date": "20210302", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.53, "fluc_ratio": 0.88, "high_price": 1808.61, "last_price": 1773.4, "low_price": 1752.71, "month": "03", "start_price": 1770.32, "total_price": 174607804, "volume": 262180, "volume_price": 3109322, "year": "2021", "dividend_ratio": 0.68, "pbr": 2.12, "per": 21.96}, {"date": "20210303", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.73, "fluc_ratio": 1.06, "high_price": 1792.28, "last_price": 1792.13, "low_price": 1766.22, "month": "03", "start_price": 1771.83, "total_price": 176468856, "volume": 294083, "volume_price": 3124486, "year": "2021", "dividend_ratio": 0.67, "pbr": 2.14, "per": 22.19}, {"date": "20210304", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.95, "fluc_ratio": -0.61, "high_price": 1787.38, "last_price": 1781.18, "low_price": 1761.21, "month": "03", "start_price": 1787.38, "total_price": 175394526, "volume": 371185, "volume_price": 3839162, "year": "2021", "dividend_ratio": 0.68, "pbr": 2.12, "per": 22.05}, {"date": "20210305", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.49, "fluc_ratio": -0.48, "high_price": 1775.49, "last_price": 1772.69, "low_price": 1739.98, "month": "03", "start_price": 1775.49, "total_price": 174566969, "volume": 403558, "volume_price": 4166746, "year": "2021", "dividend_ratio": 0.68, "pbr": 2.11, "per": 21.95}, {"date": "20210308", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -39.12, "fluc_ratio": -2.21, "high_price": 1787.42, "last_price": 1733.57, "low_price": 1733.57, "month": "03", "start_price": 1775.87, "total_price": 170720721, "volume": 317221, "volume_price": 3297078, "year": "2021", "dividend_ratio": 0.69, "pbr": 2.07, "per": 21.47}, {"date": "20210309", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.81, "fluc_ratio": -0.91, "high_price": 1730.52, "last_price": 1717.76, "low_price": 1679.58, "month": "03", "start_price": 1730.52, "total_price": 169181683, "volume": 261225, "volume_price": 3094295, "year": "2021", "dividend_ratio": 0.7, "pbr": 2.05, "per": 21.27}, {"date": "20210310", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.08, "fluc_ratio": -0.88, "high_price": 1750.88, "last_price": 1702.68, "low_price": 1702.32, "month": "03", "start_price": 1726, "total_price": 167704303, "volume": 314321, "volume_price": 2906530, "year": "2021", "dividend_ratio": 0.71, "pbr": 2.03, "per": 21.08}, {"date": "20210311", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 43.98, "fluc_ratio": 2.58, "high_price": 1746.66, "last_price": 1746.66, "low_price": 1704.65, "month": "03", "start_price": 1704.65, "total_price": 172038304, "volume": 385437, "volume_price": 3600613, "year": "2021", "dividend_ratio": 0.69, "pbr": 2.08, "per": 21.63}, {"date": "20210312", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 30.57, "fluc_ratio": 1.75, "high_price": 1777.91, "last_price": 1777.23, "low_price": 1753.18, "month": "03", "start_price": 1753.18, "total_price": 175053976, "volume": 264065, "volume_price": 2890929, "year": "2021", "dividend_ratio": 0.68, "pbr": 2.12, "per": 22.01}, {"date": "20210315", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.51, "fluc_ratio": -0.25, "high_price": 1779.44, "last_price": 1772.72, "low_price": 1762.6, "month": "03", "start_price": 1777.47, "total_price": 174586071, "volume": 211641, "volume_price": 2128552, "year": "2021", "dividend_ratio": 0.68, "pbr": 2.12, "per": 21.96}, {"date": "20210316", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 30.18, "fluc_ratio": 1.7, "high_price": 1804.64, "last_price": 1802.9, "low_price": 1775.43, "month": "03", "start_price": 1775.43, "total_price": 177563269, "volume": 225264, "volume_price": 2722606, "year": "2021", "dividend_ratio": 0.67, "pbr": 2.15, "per": 22.33}, {"date": "20210317", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.42, "fluc_ratio": -0.13, "high_price": 1803.94, "last_price": 1800.48, "low_price": 1782.25, "month": "03", "start_price": 1803.88, "total_price": 177095608, "volume": 191232, "volume_price": 2315113, "year": "2021", "dividend_ratio": 0.67, "pbr": 2.15, "per": 22.3}, {"date": "20210318", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.5, "fluc_ratio": 0.36, "high_price": 1817.36, "last_price": 1806.98, "low_price": 1802.94, "month": "03", "start_price": 1802.94, "total_price": 177741540, "volume": 194439, "volume_price": 2310038, "year": "2021", "dividend_ratio": 0.67, "pbr": 2.16, "per": 22.38}, {"date": "20210319", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.31, "fluc_ratio": -0.07, "high_price": 1807.81, "last_price": 1805.67, "low_price": 1776.9, "month": "03", "start_price": 1800.99, "total_price": 177623297, "volume": 117419, "volume_price": 1673215, "year": "2021", "dividend_ratio": 0.67, "pbr": 2.16, "per": 22.37}, {"date": "20210322", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.3, "fluc_ratio": 0.68, "high_price": 1819.27, "last_price": 1817.97, "low_price": 1796.93, "month": "03", "start_price": 1806.67, "total_price": 178833310, "volume": 207017, "volume_price": 2475966, "year": "2021", "dividend_ratio": 0.66, "pbr": 2.17, "per": 22.52}, {"date": "20210323", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.29, "fluc_ratio": -0.51, "high_price": 1838.7, "last_price": 1808.68, "low_price": 1808.16, "month": "03", "start_price": 1819.82, "total_price": 177899664, "volume": 262161, "volume_price": 2963064, "year": "2021", "dividend_ratio": 0.67, "pbr": 2.16, "per": 22.41}, {"date": "20210324", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.84, "fluc_ratio": 1.1, "high_price": 1830.65, "last_price": 1828.52, "low_price": 1794.7, "month": "03", "start_price": 1807.74, "total_price": 179697498, "volume": 265658, "volume_price": 2882895, "year": "2021", "dividend_ratio": 0.66, "pbr": 2.18, "per": 22.57}, {"date": "20210325", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.89, "fluc_ratio": 0.27, "high_price": 1833.93, "last_price": 1833.41, "low_price": 1816.06, "month": "03", "start_price": 1827.74, "total_price": 180079332, "volume": 368515, "volume_price": 3244165, "year": "2021", "dividend_ratio": 0.66, "pbr": 2.19, "per": 22.63}, {"date": "20210326", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.24, "fluc_ratio": 0.18, "high_price": 1842.36, "last_price": 1836.65, "low_price": 1823.66, "month": "03", "start_price": 1834.68, "total_price": 180395129, "volume": 213806, "volume_price": 2397344, "year": "2021", "dividend_ratio": 0.66, "pbr": 2.19, "per": 22.67}, {"date": "20210329", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.1, "fluc_ratio": 0.11, "high_price": 1852.36, "last_price": 1838.75, "low_price": 1834.78, "month": "03", "start_price": 1837.41, "total_price": 180524874, "volume": 174392, "volume_price": 2424349, "year": "2021", "dividend_ratio": 0.66, "pbr": 2.2, "per": 22.73}, {"date": "20210330", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.69, "fluc_ratio": 0.42, "high_price": 1850.19, "last_price": 1846.44, "low_price": 1839.33, "month": "03", "start_price": 1839.99, "total_price": 181038787, "volume": 229679, "volume_price": 2582659, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.21, "per": 22.81}, {"date": "20210331", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.14, "fluc_ratio": -0.06, "high_price": 1856.28, "last_price": 1845.3, "low_price": 1840.31, "month": "03", "start_price": 1847.53, "total_price": 180927941, "volume": 241323, "volume_price": 2926571, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.21, "per": 22.8}, {"date": "20210401", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.45, "fluc_ratio": 1.11, "high_price": 1865.8, "last_price": 1865.75, "low_price": 1842.55, "month": "04", "start_price": 1846.24, "total_price": 182954925, "volume": 240004, "volume_price": 2866411, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.23, "per": 23.05}, {"date": "20210402", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.88, "fluc_ratio": 0.32, "high_price": 1877.68, "last_price": 1871.63, "low_price": 1863.58, "month": "04", "start_price": 1869.28, "total_price": 183589353, "volume": 261015, "volume_price": 2958364, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.24, "per": 23.13}, {"date": "20210405", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.19, "fluc_ratio": 0.22, "high_price": 1878.8, "last_price": 1875.82, "low_price": 1865.16, "month": "04", "start_price": 1873.56, "total_price": 184215238, "volume": 241690, "volume_price": 2838383, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.24, "per": 23.18}, {"date": "20210406", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.14, "fluc_ratio": -0.17, "high_price": 1885.75, "last_price": 1872.68, "low_price": 1864, "month": "04", "start_price": 1879.14, "total_price": 183914937, "volume": 302054, "volume_price": 2860890, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.24, "per": 23.14}, {"date": "20210407", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.68, "fluc_ratio": 0.3, "high_price": 1879.74, "last_price": 1878.36, "low_price": 1869.63, "month": "04", "start_price": 1873.93, "total_price": 184689667, "volume": 259051, "volume_price": 2815849, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.25, "per": 23.21}, {"date": "20210408", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.57, "fluc_ratio": 0.83, "high_price": 1895.98, "last_price": 1893.93, "low_price": 1869.99, "month": "04", "start_price": 1880.23, "total_price": 186225586, "volume": 192477, "volume_price": 3411944, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.27, "per": 23.4}, {"date": "20210409", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.69, "fluc_ratio": 0.46, "high_price": 1907.69, "last_price": 1902.62, "low_price": 1896.54, "month": "04", "start_price": 1896.54, "total_price": 187119426, "volume": 231315, "volume_price": 2999153, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.28, "per": 23.51}, {"date": "20210412", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.09, "fluc_ratio": 1.11, "high_price": 1924.48, "last_price": 1923.71, "low_price": 1903.87, "month": "04", "start_price": 1911.31, "total_price": 189198357, "volume": 221491, "volume_price": 3206683, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.3, "per": 23.77}, {"date": "20210413", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.76, "fluc_ratio": 1.03, "high_price": 1944.27, "last_price": 1943.47, "low_price": 1922.94, "month": "04", "start_price": 1924.27, "total_price": 191143670, "volume": 299527, "volume_price": 3456724, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.33, "per": 24.02}, {"date": "20210414", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.51, "fluc_ratio": 0.33, "high_price": 1953.87, "last_price": 1949.98, "low_price": 1941.64, "month": "04", "start_price": 1944.63, "total_price": 191787496, "volume": 290746, "volume_price": 3638964, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.33, "per": 24.1}, {"date": "20210415", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.88, "fluc_ratio": 0.1, "high_price": 1954.13, "last_price": 1951.86, "low_price": 1940.88, "month": "04", "start_price": 1949.84, "total_price": 192069303, "volume": 260717, "volume_price": 3623891, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.34, "per": 24.12}, {"date": "20210416", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.76, "fluc_ratio": 1.11, "high_price": 1975.14, "last_price": 1973.62, "low_price": 1957.12, "month": "04", "start_price": 1958.36, "total_price": 194346934, "volume": 269596, "volume_price": 3933967, "year": "2021", "dividend_ratio": 0.61, "pbr": 2.36, "per": 24.39}, {"date": "20210419", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.76, "fluc_ratio": 1.15, "high_price": 2004.87, "last_price": 1996.38, "low_price": 1971.21, "month": "04", "start_price": 1974.54, "total_price": 196038808, "volume": 324424, "volume_price": 4961204, "year": "2021", "dividend_ratio": 0.6, "pbr": 2.39, "per": 24.76}, {"date": "20210420", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.01, "fluc_ratio": 0.05, "high_price": 1998.75, "last_price": 1997.39, "low_price": 1986.55, "month": "04", "start_price": 1994.08, "total_price": 196141218, "volume": 272899, "volume_price": 4261122, "year": "2021", "dividend_ratio": 0.6, "pbr": 2.39, "per": 24.77}, {"date": "20210421", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -27.76, "fluc_ratio": -1.39, "high_price": 1994.95, "last_price": 1969.63, "low_price": 1963.67, "month": "04", "start_price": 1994.95, "total_price": 193425701, "volume": 194129, "volume_price": 3130742, "year": "2021", "dividend_ratio": 0.61, "pbr": 2.36, "per": 24.43}, {"date": "20210422", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.09, "fluc_ratio": 0.21, "high_price": 1985.78, "last_price": 1973.72, "low_price": 1970.96, "month": "04", "start_price": 1971.36, "total_price": 193923358, "volume": 252091, "volume_price": 3583235, "year": "2021", "dividend_ratio": 0.61, "pbr": 2.37, "per": 24.49}, {"date": "20210423", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.92, "fluc_ratio": 0.3, "high_price": 1984.5, "last_price": 1979.64, "low_price": 1957.94, "month": "04", "start_price": 1969.96, "total_price": 192357185, "volume": 183478, "volume_price": 2940464, "year": "2021", "dividend_ratio": 0.61, "pbr": 2.37, "per": 24.56}, {"date": "20210426", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.96, "fluc_ratio": 0.25, "high_price": 1986.77, "last_price": 1984.6, "low_price": 1975.43, "month": "04", "start_price": 1980.74, "total_price": 192859833, "volume": 224217, "volume_price": 2949029, "year": "2021", "dividend_ratio": 0.61, "pbr": 2.38, "per": 24.62}, {"date": "20210427", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -23.13, "fluc_ratio": -1.17, "high_price": 1986.38, "last_price": 1961.47, "low_price": 1959.23, "month": "04", "start_price": 1984.56, "total_price": 190735270, "volume": 197456, "volume_price": 2944537, "year": "2021", "dividend_ratio": 0.61, "pbr": 2.35, "per": 24.34}, {"date": "20210428", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -53.22, "fluc_ratio": -2.71, "high_price": 1961.95, "last_price": 1908.25, "low_price": 1902.52, "month": "04", "start_price": 1961.95, "total_price": 185606739, "volume": 201339, "volume_price": 3663430, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.29, "per": 23.68}, {"date": "20210429", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.41, "fluc_ratio": -0.91, "high_price": 1921.41, "last_price": 1890.84, "low_price": 1877.93, "month": "04", "start_price": 1909.53, "total_price": 183907792, "volume": 164805, "volume_price": 2761966, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.27, "per": 23.46}, {"date": "20210430", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.98, "fluc_ratio": -0.42, "high_price": 1903.05, "last_price": 1882.86, "low_price": 1863.57, "month": "04", "start_price": 1892.54, "total_price": 183217269, "volume": 174274, "volume_price": 3353947, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.26, "per": 23.36}, {"date": "20210503", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -37.63, "fluc_ratio": -2, "high_price": 1892.33, "last_price": 1845.23, "low_price": 1843.85, "month": "05", "start_price": 1882.24, "total_price": 198259490, "volume": 315325, "volume_price": 3379255, "year": "2021", "dividend_ratio": 0.71, "pbr": 2.22, "per": 19.37}, {"date": "20210504", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.48, "fluc_ratio": 0.68, "high_price": 1859.57, "last_price": 1857.71, "low_price": 1813.68, "month": "05", "start_price": 1845.04, "total_price": 199425686, "volume": 330575, "volume_price": 3513061, "year": "2021", "dividend_ratio": 0.7, "pbr": 2.23, "per": 19.5}, {"date": "20210506", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.23, "fluc_ratio": 0.12, "high_price": 1860.9, "last_price": 1859.94, "low_price": 1841.79, "month": "05", "start_price": 1855.89, "total_price": 199696780, "volume": 240501, "volume_price": 2723633, "year": "2021", "dividend_ratio": 0.7, "pbr": 2.23, "per": 19.53}, {"date": "20210507", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.08, "fluc_ratio": 0.97, "high_price": 1880.25, "last_price": 1878.02, "low_price": 1861.88, "month": "05", "start_price": 1861.88, "total_price": 201667007, "volume": 198182, "volume_price": 2493391, "year": "2021", "dividend_ratio": 0.7, "pbr": 2.26, "per": 19.72}, {"date": "20210510", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 29.28, "fluc_ratio": 1.56, "high_price": 1907.65, "last_price": 1907.3, "low_price": 1880.26, "month": "05", "start_price": 1880.26, "total_price": 204986100, "volume": 227384, "volume_price": 3019270, "year": "2021", "dividend_ratio": 0.69, "pbr": 2.29, "per": 20.03}, {"date": "20210511", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -29.68, "fluc_ratio": -1.56, "high_price": 1903.9, "last_price": 1877.62, "low_price": 1867.89, "month": "05", "start_price": 1903.9, "total_price": 201793264, "volume": 271129, "volume_price": 3026918, "year": "2021", "dividend_ratio": 0.7, "pbr": 2.26, "per": 19.73}, {"date": "20210512", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -26.62, "fluc_ratio": -1.42, "high_price": 1882.87, "last_price": 1851, "low_price": 1836.49, "month": "05", "start_price": 1876.84, "total_price": 198911924, "volume": 354572, "volume_price": 3554834, "year": "2021", "dividend_ratio": 0.71, "pbr": 2.23, "per": 19.45}, {"date": "20210513", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -30.25, "fluc_ratio": -1.63, "high_price": 1846.9, "last_price": 1820.75, "low_price": 1814.65, "month": "05", "start_price": 1844.77, "total_price": 195657766, "volume": 308995, "volume_price": 3950946, "year": "2021", "dividend_ratio": 0.72, "pbr": 2.19, "per": 19.13}, {"date": "20210514", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 35.1, "fluc_ratio": 1.93, "high_price": 1856.29, "last_price": 1855.85, "low_price": 1825.31, "month": "05", "start_price": 1825.31, "total_price": 199406378, "volume": 248802, "volume_price": 3273961, "year": "2021", "dividend_ratio": 0.7, "pbr": 2.23, "per": 19.5}, {"date": "20210517", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.74, "fluc_ratio": -0.47, "high_price": 1871.72, "last_price": 1847.11, "low_price": 1837.82, "month": "05", "start_price": 1859.24, "total_price": 198517486, "volume": 239960, "volume_price": 3357263, "year": "2021", "dividend_ratio": 0.71, "pbr": 2.22, "per": 19.41}, {"date": "20210518", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.12, "fluc_ratio": 0.98, "high_price": 1866.69, "last_price": 1865.23, "low_price": 1843.41, "month": "05", "start_price": 1848.64, "total_price": 200457829, "volume": 258563, "volume_price": 2936542, "year": "2021", "dividend_ratio": 0.7, "pbr": 2.24, "per": 19.6}, {"date": "20210520", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.21, "fluc_ratio": 0.49, "high_price": 1874.52, "last_price": 1874.44, "low_price": 1854.35, "month": "05", "start_price": 1862.91, "total_price": 203541555, "volume": 328216, "volume_price": 2885432, "year": "2021", "dividend_ratio": 0.7, "pbr": 2.25, "per": 19.7}, {"date": "20210521", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.05, "fluc_ratio": -0.7, "high_price": 1890.86, "last_price": 1861.39, "low_price": 1861.14, "month": "05", "start_price": 1876.33, "total_price": 202149054, "volume": 265758, "volume_price": 2573563, "year": "2021", "dividend_ratio": 0.7, "pbr": 2.24, "per": 19.56}, {"date": "20210524", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -32.64, "fluc_ratio": -1.75, "high_price": 1861.34, "last_price": 1828.75, "low_price": 1828.75, "month": "05", "start_price": 1860.61, "total_price": 198609052, "volume": 205318, "volume_price": 2559329, "year": "2021", "dividend_ratio": 0.72, "pbr": 2.2, "per": 19.22}, {"date": "20210525", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 25.98, "fluc_ratio": 1.42, "high_price": 1858.33, "last_price": 1854.73, "low_price": 1831.72, "month": "05", "start_price": 1831.72, "total_price": 201437270, "volume": 175358, "volume_price": 2293274, "year": "2021", "dividend_ratio": 0.71, "pbr": 2.23, "per": 19.49}, {"date": "20210526", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.9, "fluc_ratio": 0.32, "high_price": 1867.14, "last_price": 1860.63, "low_price": 1854.87, "month": "05", "start_price": 1855.74, "total_price": 202091689, "volume": 220460, "volume_price": 2619860, "year": "2021", "dividend_ratio": 0.7, "pbr": 2.24, "per": 19.55}, {"date": "20210527", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.77, "fluc_ratio": 0.74, "high_price": 1875.7, "last_price": 1874.4, "low_price": 1845.06, "month": "05", "start_price": 1862.43, "total_price": 203594347, "volume": 163208, "volume_price": 2306044, "year": "2021", "dividend_ratio": 0.7, "pbr": 2.25, "per": 19.7}, {"date": "20210528", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.28, "fluc_ratio": 0.12, "high_price": 1882.41, "last_price": 1876.68, "low_price": 1871.96, "month": "05", "start_price": 1875.27, "total_price": 203165628, "volume": 231032, "volume_price": 2638953, "year": "2021", "dividend_ratio": 0.7, "pbr": 2.26, "per": 19.72}, {"date": "20210601", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.56, "fluc_ratio": 0.29, "high_price": 1892.19, "last_price": 1891.86, "low_price": 1880.74, "month": "06", "start_price": 1887.21, "total_price": 205025680, "volume": 166910, "volume_price": 2037719, "year": "2021", "dividend_ratio": 0.69, "pbr": 2.27, "per": 19.82}, {"date": "20210602", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.84, "fluc_ratio": -0.41, "high_price": 1895.54, "last_price": 1884.02, "low_price": 1879.09, "month": "06", "start_price": 1893.69, "total_price": 204154489, "volume": 191332, "volume_price": 2257231, "year": "2021", "dividend_ratio": 0.7, "pbr": 2.26, "per": 19.75}, {"date": "20210603", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.47, "fluc_ratio": 1.09, "high_price": 1909.03, "last_price": 1904.49, "low_price": 1885.25, "month": "06", "start_price": 1885.25, "total_price": 206451225, "volume": 260956, "volume_price": 2878586, "year": "2021", "dividend_ratio": 0.69, "pbr": 2.23, "per": 17.92}, {"date": "20210604", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.52, "fluc_ratio": -0.24, "high_price": 1905.25, "last_price": 1899.97, "low_price": 1888.61, "month": "06", "start_price": 1904.64, "total_price": 205960383, "volume": 195066, "volume_price": 2414045, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210607", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.66, "fluc_ratio": -0.03, "high_price": 1911.34, "last_price": 1899.31, "low_price": 1890.94, "month": "06", "start_price": 1902.54, "total_price": 205883254, "volume": 221003, "volume_price": 2679902, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210608", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.09, "fluc_ratio": -0.06, "high_price": 1904.67, "last_price": 1898.22, "low_price": 1894.82, "month": "06", "start_price": 1899.87, "total_price": 205766428, "volume": 238157, "volume_price": 2527087, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210609", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.11, "fluc_ratio": -0.74, "high_price": 1903.59, "last_price": 1884.11, "low_price": 1884.11, "month": "06", "start_price": 1899.22, "total_price": 204217646, "volume": 262737, "volume_price": 2460928, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210610", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.42, "fluc_ratio": 1.08, "high_price": 1915.48, "last_price": 1904.53, "low_price": 1884.18, "month": "06", "start_price": 1885.36, "total_price": 206429903, "volume": 224602, "volume_price": 2987680, "year": "2021", "dividend_ratio": 0.69, "pbr": 2.23, "per": 17.86}, {"date": "20210611", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.34, "fluc_ratio": 0.28, "high_price": 1918.17, "last_price": 1909.87, "low_price": 1904.52, "month": "06", "start_price": 1908.29, "total_price": 206945857, "volume": 193212, "volume_price": 2226730, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210614", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.46, "fluc_ratio": 1.02, "high_price": 1932.31, "last_price": 1929.33, "low_price": 1910.99, "month": "06", "start_price": 1914.76, "total_price": 209061933, "volume": 308650, "volume_price": 3050116, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210615", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.79, "fluc_ratio": -0.04, "high_price": 1933.68, "last_price": 1928.54, "low_price": 1922.75, "month": "06", "start_price": 1930.29, "total_price": 208929492, "volume": 411036, "volume_price": 3310970, "year": "2021", "dividend_ratio": 0.68, "pbr": 2.25, "per": 18.09}, {"date": "20210616", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.36, "fluc_ratio": -0.07, "high_price": 1931.91, "last_price": 1927.18, "low_price": 1922.38, "month": "06", "start_price": 1929.31, "total_price": 208784993, "volume": 235165, "volume_price": 2522340, "year": "2021", "dividend_ratio": 0.68, "pbr": 2.25, "per": 18.07}, {"date": "20210617", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.71, "fluc_ratio": 0.82, "high_price": 1945.23, "last_price": 1942.89, "low_price": 1919.38, "month": "06", "start_price": 1926.09, "total_price": 210471050, "volume": 363130, "volume_price": 3541871, "year": "2021", "dividend_ratio": 0.67, "pbr": 2.27, "per": 18.23}, {"date": "20210618", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 25.14, "fluc_ratio": 1.29, "high_price": 1970, "last_price": 1968.03, "low_price": 1943.97, "month": "06", "start_price": 1943.97, "total_price": 213183629, "volume": 267502, "volume_price": 3334376, "year": "2021", "dividend_ratio": 0.67, "pbr": 2.3, "per": 18.46}, {"date": "20210621", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.88, "fluc_ratio": -0.25, "high_price": 1966.44, "last_price": 1963.15, "low_price": 1950.78, "month": "06", "start_price": 1964.85, "total_price": 212666188, "volume": 305535, "volume_price": 4053789, "year": "2021", "dividend_ratio": 0.67, "pbr": 2.3, "per": 18.42}, {"date": "20210622", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.46, "fluc_ratio": -0.02, "high_price": 1975.69, "last_price": 1962.69, "low_price": 1955.36, "month": "06", "start_price": 1964.68, "total_price": 212628320, "volume": 404003, "volume_price": 4351003, "year": "2021", "dividend_ratio": 0.67, "pbr": 2.3, "per": 18.41}, {"date": "20210623", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.57, "fluc_ratio": 0.9, "high_price": 1987.56, "last_price": 1980.26, "low_price": 1966.39, "month": "06", "start_price": 1966.39, "total_price": 214749123, "volume": 530714, "volume_price": 6756462, "year": "2021", "dividend_ratio": 0.66, "pbr": 2.32, "per": 18.58}, {"date": "20210624", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.44, "fluc_ratio": -0.43, "high_price": 1985.78, "last_price": 1971.82, "low_price": 1966.12, "month": "06", "start_price": 1981.2, "total_price": 213856538, "volume": 338442, "volume_price": 4065477, "year": "2021", "dividend_ratio": 0.66, "pbr": 2.31, "per": 18.5}, {"date": "20210625", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.68, "fluc_ratio": -0.59, "high_price": 1983.35, "last_price": 1960.14, "low_price": 1957.92, "month": "06", "start_price": 1973.55, "total_price": 212571649, "volume": 219715, "volume_price": 3164618, "year": "2021", "dividend_ratio": 0.67, "pbr": 2.29, "per": 18.39}, {"date": "20210628", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.6, "fluc_ratio": 0.39, "high_price": 1972.2, "last_price": 1967.74, "low_price": 1962.53, "month": "06", "start_price": 1962.53, "total_price": 213457129, "volume": 235787, "volume_price": 3231288, "year": "2021", "dividend_ratio": 0.67, "pbr": 2.3, "per": 18.46}, {"date": "20210629", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.68, "fluc_ratio": 0.75, "high_price": 1989.64, "last_price": 1982.42, "low_price": 1970.99, "month": "06", "start_price": 1970.99, "total_price": 215003614, "volume": 203351, "volume_price": 3562027, "year": "2021", "dividend_ratio": 0.66, "pbr": 2.32, "per": 18.6}, {"date": "20210630", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.84, "fluc_ratio": 0.7, "high_price": 1999.29, "last_price": 1996.26, "low_price": 1985.14, "month": "06", "start_price": 1985.14, "total_price": 216529922, "volume": 196897, "volume_price": 3185358, "year": "2021"}, {"date": "20210701", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.22, "fluc_ratio": 0.36, "high_price": 2007.87, "last_price": 2003.48, "low_price": 1995.26, "month": "07", "start_price": 1996.91, "total_price": 217427311, "volume": 326208, "volume_price": 4011251, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.34, "per": 18.8}, {"date": "20210702", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.99, "fluc_ratio": 0.25, "high_price": 2010.61, "last_price": 2008.47, "low_price": 1996.87, "month": "07", "start_price": 2004.63, "total_price": 217969554, "volume": 415554, "volume_price": 4949148, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.35, "per": 18.85}, {"date": "20210705", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.69, "fluc_ratio": 0.83, "high_price": 2030, "last_price": 2025.16, "low_price": 2012.93, "month": "07", "start_price": 2012.93, "total_price": 219774953, "volume": 249867, "volume_price": 5128389, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.37, "per": 19}, {"date": "20210706", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.28, "fluc_ratio": -0.31, "high_price": 2028.55, "last_price": 2018.88, "low_price": 2015.92, "month": "07", "start_price": 2026.19, "total_price": 218249659, "volume": 331027, "volume_price": 4255711, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.36, "per": 18.92}, {"date": "20210707", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.8, "fluc_ratio": 0.29, "high_price": 2030.85, "last_price": 2024.68, "low_price": 2013.49, "month": "07", "start_price": 2019.19, "total_price": 218930608, "volume": 271804, "volume_price": 4174656, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.37, "per": 18.97}, {"date": "20210708", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.21, "fluc_ratio": -1.1, "high_price": 2032.25, "last_price": 2002.47, "low_price": 1992.81, "month": "07", "start_price": 2026.55, "total_price": 216570915, "volume": 294077, "volume_price": 5242940, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.34, "per": 18.77}, {"date": "20210709", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.12, "fluc_ratio": -0.51, "high_price": 1995.4, "last_price": 1992.35, "low_price": 1960.54, "month": "07", "start_price": 1995.4, "total_price": 215474718, "volume": 259304, "volume_price": 4771551, "year": "2021", "dividend_ratio": 0.66, "pbr": 2.33, "per": 18.67}, {"date": "20210712", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.34, "fluc_ratio": 0.42, "high_price": 2008.5, "last_price": 2000.69, "low_price": 1996.04, "month": "07", "start_price": 1996.04, "total_price": 216380903, "volume": 198272, "volume_price": 3253933, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.34, "per": 18.75}, {"date": "20210713", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.87, "fluc_ratio": 0.84, "high_price": 2021.98, "last_price": 2017.56, "low_price": 2003.16, "month": "07", "start_price": 2003.16, "total_price": 218208441, "volume": 284660, "volume_price": 3923849, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.36, "per": 18.91}, {"date": "20210714", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.06, "fluc_ratio": 0, "high_price": 2019.28, "last_price": 2017.5, "low_price": 2006.19, "month": "07", "start_price": 2016.66, "total_price": 218209349, "volume": 324957, "volume_price": 3928569, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.36, "per": 18.91}, {"date": "20210715", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 26.75, "fluc_ratio": 1.33, "high_price": 2045.05, "last_price": 2044.25, "low_price": 2022.46, "month": "07", "start_price": 2022.46, "total_price": 221102260, "volume": 279556, "volume_price": 4034272, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.39, "per": 19.16}, {"date": "20210716", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.01, "fluc_ratio": 0, "high_price": 2049.5, "last_price": 2044.24, "low_price": 2026.9, "month": "07", "start_price": 2042.98, "total_price": 220096167, "volume": 482651, "volume_price": 4758433, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.41, "per": 19.3}, {"date": "20210719", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.94, "fluc_ratio": -0.24, "high_price": 2044.54, "last_price": 2039.3, "low_price": 2034.3, "month": "07", "start_price": 2039.99, "total_price": 219569337, "volume": 345164, "volume_price": 4011755, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.4, "per": 19.25}, {"date": "20210720", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.32, "fluc_ratio": -0.41, "high_price": 2042.08, "last_price": 2030.98, "low_price": 2017.17, "month": "07", "start_price": 2024.82, "total_price": 218698000, "volume": 216796, "volume_price": 3968563, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.4, "per": 19.18}, {"date": "20210721", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.68, "fluc_ratio": -0.48, "high_price": 2048.86, "last_price": 2021.3, "low_price": 2020.43, "month": "07", "start_price": 2048.71, "total_price": 217655160.0, "volume": 229315.0, "volume_price": 3950396.0, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.38, "per": 19.09}, {"date": "20210722", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 26.04, "fluc_ratio": 1.29, "high_price": 2051.02, "last_price": 2047.34, "low_price": 2031.34, "month": "07", "start_price": 2031.34, "total_price": 220469365.0, "volume": 244613.0, "volume_price": 4839717.0, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.41, "per": 19.33}, {"date": "20210723", "market": "KOSDAQ", "name": "코스닥 우량기업부", "dividend_ratio": 0.62, "pbr": 2.43, "per": 19.42, "compare": 9.25, "fluc_ratio": 0.45, "high_price": 2060.26, "last_price": 2056.59, "low_price": 2051.07, "month": "07", "start_price": 2053.33, "total_price": 221476754.0, "volume": 153566.0, "volume_price": 2828980.0, "year": "2021"}, {"date": "20210726", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.55, "fluc_ratio": -0.71, "high_price": 2066.76, "last_price": 2042.04, "low_price": 2037.19, "month": "07", "start_price": 2065.46, "total_price": 219911841.0, "volume": 198554.0, "volume_price": 3624891.0, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.41, "per": 19.28}, {"date": "20210727", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.94, "fluc_ratio": 0.24, "high_price": 2061.49, "last_price": 2046.98, "low_price": 2044.19, "month": "07", "start_price": 2051.59, "total_price": 220555515.0, "volume": 342606.0, "volume_price": 3474297.0, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.41, "per": 19.33}, {"date": "20210728", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -28.14, "fluc_ratio": -1.37, "high_price": 2047.77, "last_price": 2018.84, "low_price": 2008.32, "month": "07", "start_price": 2039.3, "total_price": 217529762.0, "volume": 274845.0, "volume_price": 3490606.0, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.38, "per": 19.07}, {"date": "20210729", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.41, "fluc_ratio": 0.66, "high_price": 2034.38, "last_price": 2032.25, "low_price": 2022.53, "month": "07", "start_price": 2028.15, "total_price": 218937805.0, "volume": 234301.0, "volume_price": 3210527.0, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.4, "per": 19.19}, {"date": "20210730", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -25.21, "fluc_ratio": -1.24, "high_price": 2030.86, "last_price": 2007.04, "low_price": 2003.09, "month": "07", "start_price": 2030.45, "total_price": 216253837.0, "volume": 238254.0, "volume_price": 3576985.0, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.37, "per": 18.95}, {"date": "20210802", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.11, "fluc_ratio": 0.95, "high_price": 2027.49, "last_price": 2026.15, "low_price": 2005.46, "month": "08", "start_price": 2011.76, "total_price": 218079668, "volume": 142485, "volume_price": 2805972, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.39, "per": 19.14}, {"date": "20210803", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.65, "fluc_ratio": -0.08, "high_price": 2038.53, "last_price": 2024.5, "low_price": 2009.29, "month": "08", "start_price": 2027.42, "total_price": 217923075, "volume": 203643, "volume_price": 3376595, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.39, "per": 19.12}, {"date": "20210804", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.78, "fluc_ratio": 0.73, "high_price": 2039.31, "last_price": 2039.28, "low_price": 2023.01, "month": "08", "start_price": 2031.84, "total_price": 219515244, "volume": 148563, "volume_price": 2769579, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.41, "per": 19.26}, {"date": "20210805", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.52, "fluc_ratio": 0.96, "high_price": 2060.7, "last_price": 2058.8, "low_price": 2042.48, "month": "08", "start_price": 2042.68, "total_price": 221681174, "volume": 235670, "volume_price": 3512181, "year": "2021", "dividend_ratio": 0.61, "pbr": 2.43, "per": 19.45}, {"date": "20210806", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.6, "fluc_ratio": 0.03, "high_price": 2064.97, "last_price": 2059.4, "low_price": 2050.82, "month": "08", "start_price": 2062.67, "total_price": 221698584, "volume": 236214, "volume_price": 3439430, "year": "2021", "dividend_ratio": 0.61, "pbr": 2.43, "per": 19.45}, {"date": "20210809", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.35, "fluc_ratio": 0.41, "high_price": 2072.07, "last_price": 2067.75, "low_price": 2050.01, "month": "08", "start_price": 2060.03, "total_price": 223016223, "volume": 274636, "volume_price": 5725213, "year": "2021", "dividend_ratio": 0.61, "pbr": 2.43, "per": 19.47}, {"date": "20210810", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.68, "fluc_ratio": -0.66, "high_price": 2071.31, "last_price": 2054.07, "low_price": 2044.97, "month": "08", "start_price": 2070.75, "total_price": 221535098, "volume": 226145, "volume_price": 4529796, "year": "2021", "dividend_ratio": 0.61, "pbr": 2.42, "per": 19.49}, {"date": "20210811", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.86, "fluc_ratio": -0.04, "high_price": 2068.77, "last_price": 2053.21, "low_price": 2047.09, "month": "08", "start_price": 2049.83, "total_price": 221445786, "volume": 219740, "volume_price": 5095832, "year": "2021", "dividend_ratio": 0.61, "pbr": 2.41, "per": 19.48}, {"date": "20210812", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.8, "fluc_ratio": 0.04, "high_price": 2064.08, "last_price": 2054.01, "low_price": 2051.17, "month": "08", "start_price": 2059.13, "total_price": 221520828, "volume": 217755, "volume_price": 5245102, "year": "2021"}, {"date": "20210813", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -30.27, "fluc_ratio": -1.47, "high_price": 2054.98, "last_price": 2023.74, "low_price": 1993.75, "month": "08", "start_price": 2054.21, "total_price": 218356596, "volume": 261453, "volume_price": 4660834, "year": "2021", "dividend_ratio": 0.61, "pbr": 2.38, "per": 19.2}, {"date": "20210817", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -48.27, "fluc_ratio": -2.39, "high_price": 2026.61, "last_price": 1975.47, "low_price": 1973.37, "month": "08", "start_price": 2022.45, "total_price": 213052753, "volume": 234006, "volume_price": 4709758, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.32, "per": 18.75}, {"date": "20210818", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.78, "fluc_ratio": 0.85, "high_price": 1996.87, "last_price": 1992.25, "low_price": 1955.7, "month": "08", "start_price": 1967.9, "total_price": 214867628, "volume": 179839, "volume_price": 4109503, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.34, "per": 18.91}, {"date": "20210819", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -58.11, "fluc_ratio": -2.92, "high_price": 1997.21, "last_price": 1934.14, "low_price": 1934.14, "month": "08", "start_price": 1975.7, "total_price": 208611382, "volume": 193496, "volume_price": 3733778, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.27, "per": 18.35}, {"date": "20210820", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -36.48, "fluc_ratio": -1.89, "high_price": 1959.47, "last_price": 1897.66, "low_price": 1890.8, "month": "08", "start_price": 1950.01, "total_price": 204666143, "volume": 208733, "volume_price": 4721109, "year": "2021", "dividend_ratio": 0.66, "pbr": 2.23, "per": 18.01}, {"date": "20210823", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 53.49, "fluc_ratio": 2.82, "high_price": 1956.27, "last_price": 1951.15, "low_price": 1905.52, "month": "08", "start_price": 1918.16, "total_price": 210402823, "volume": 170249, "volume_price": 3967033, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.29, "per": 18.52}, {"date": "20210824", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 31.12, "fluc_ratio": 1.59, "high_price": 1989.93, "last_price": 1982.27, "low_price": 1956.98, "month": "08", "start_price": 1971.79, "total_price": 213749269, "volume": 253148, "volume_price": 4233448, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.33, "per": 18.81}, {"date": "20210825", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.46, "fluc_ratio": 0.02, "high_price": 1993.46, "last_price": 1982.73, "low_price": 1962.05, "month": "08", "start_price": 1993, "total_price": 212035212, "volume": 150615, "volume_price": 3315012, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.33, "per": 18.69}, {"date": "20210826", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.76, "fluc_ratio": 0.74, "high_price": 2005.01, "last_price": 1997.49, "low_price": 1986.92, "month": "08", "start_price": 1991.02, "total_price": 213429344, "volume": 191632, "volume_price": 4982722, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.35, "per": 18.83}, {"date": "20210827", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.04, "fluc_ratio": 0.1, "high_price": 2010.01, "last_price": 1999.53, "low_price": 1984.74, "month": "08", "start_price": 1992.8, "total_price": 213672805, "volume": 200465, "volume_price": 4277140, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.35, "per": 18.85}, {"date": "20210830", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.04, "fluc_ratio": 0.5, "high_price": 2016.73, "last_price": 2009.57, "low_price": 2000, "month": "08", "start_price": 2014.52, "total_price": 215022537, "volume": 191090, "volume_price": 3920379, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.36, "per": 18.94}, {"date": "20210831", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.14, "fluc_ratio": 0.95, "high_price": 2028.71, "last_price": 2028.71, "low_price": 2001.07, "month": "08", "start_price": 2011.95, "total_price": 216783047, "volume": 191402, "volume_price": 4525053, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.39, "per": 19.12}, {"date": "20210901", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.3, "fluc_ratio": -0.16, "high_price": 2027.62, "last_price": 2025.41, "low_price": 2014.87, "month": "09", "start_price": 2027.37, "total_price": 216169870, "volume": 164017, "volume_price": 3547084, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.38, "per": 19.09}, {"date": "20210902", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.95, "fluc_ratio": -0.44, "high_price": 2028.1, "last_price": 2016.46, "low_price": 2013.79, "month": "09", "start_price": 2028.1, "total_price": 215188243, "volume": 202414, "volume_price": 3580207, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.37, "per": 19.01}, {"date": "20210903", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.87, "fluc_ratio": 0.44, "high_price": 2029.95, "last_price": 2025.33, "low_price": 2019.31, "month": "09", "start_price": 2022.02, "total_price": 216154668, "volume": 248613, "volume_price": 4080342, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.38, "per": 19.09}, {"date": "20210906", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.77, "fluc_ratio": -0.14, "high_price": 2031.23, "last_price": 2022.56, "low_price": 2015.77, "month": "09", "start_price": 2031.23, "total_price": 215908181, "volume": 203166, "volume_price": 3470610, "year": "2021"}, {"date": "20210907", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.6, "fluc_ratio": -0.03, "high_price": 2026.96, "last_price": 2021.96, "low_price": 2016.34, "month": "09", "start_price": 2025.76, "total_price": 215838161, "volume": 258257, "volume_price": 3927079, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.38, "per": 19.06}, {"date": "20210908", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -28.63, "fluc_ratio": -1.42, "high_price": 2020.6, "last_price": 1993.33, "low_price": 1992.64, "month": "09", "start_price": 2020.6, "total_price": 213000718, "volume": 200408, "volume_price": 3539627, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.34, "per": 18.79}, {"date": "20210909", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.14, "fluc_ratio": -0.31, "high_price": 2003.97, "last_price": 1987.19, "low_price": 1974.38, "month": "09", "start_price": 1988.84, "total_price": 212274085, "volume": 193496, "volume_price": 3674445, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.22, "per": 16.97}, {"date": "20210910", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.82, "fluc_ratio": 0.59, "high_price": 2001.7, "last_price": 1999.01, "low_price": 1976.39, "month": "09", "start_price": 1989.55, "total_price": 213614917, "volume": 258837, "volume_price": 4206196, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.24, "per": 17.07}, {"date": "20210913", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -27.11, "fluc_ratio": -1.36, "high_price": 1998.31, "last_price": 1971.9, "low_price": 1967.04, "month": "09", "start_price": 1997.49, "total_price": 210676707, "volume": 231411, "volume_price": 3358563, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.21, "per": 16.84}, {"date": "20210914", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 26.74, "fluc_ratio": 1.36, "high_price": 2000.03, "last_price": 1998.64, "low_price": 1975.59, "month": "09", "start_price": 1977.76, "total_price": 213714446, "volume": 179767, "volume_price": 3198807, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.24, "per": 17.07}, {"date": "20210915", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.53, "fluc_ratio": 0.48, "high_price": 2011.65, "last_price": 2008.17, "low_price": 1999.06, "month": "09", "start_price": 2002.08, "total_price": 214769590, "volume": 132004, "volume_price": 2603182, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.25, "per": 17.15}, {"date": "20210916", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.09, "fluc_ratio": -0.65, "high_price": 2018.3, "last_price": 1995.08, "low_price": 1993.06, "month": "09", "start_price": 2016.38, "total_price": 213354319, "volume": 194949, "volume_price": 3265153, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.23, "per": 17.04}, {"date": "20210917", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.55, "fluc_ratio": 0.93, "high_price": 2013.63, "last_price": 2013.63, "low_price": 1983.67, "month": "09", "start_price": 1998.97, "total_price": 215334986, "volume": 190167, "volume_price": 3201820, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.25, "per": 17.2}, {"date": "20210923", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.3, "fluc_ratio": -0.51, "high_price": 2012.96, "last_price": 2003.33, "low_price": 1999.11, "month": "09", "start_price": 2007.2, "total_price": 214329083, "volume": 156992, "volume_price": 2730277, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.24, "per": 17.11}, {"date": "20210924", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.23, "fluc_ratio": -0.26, "high_price": 2018.15, "last_price": 1998.1, "low_price": 1993.49, "month": "09", "start_price": 2013.16, "total_price": 214172671, "volume": 152374, "volume_price": 3058934, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.24, "per": 17.07}, {"date": "20210927", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.86, "fluc_ratio": -0.39, "high_price": 1997.88, "last_price": 1990.24, "low_price": 1985.53, "month": "09", "start_price": 1996.87, "total_price": 213330948, "volume": 182865, "volume_price": 2730986, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.23, "per": 17}, {"date": "20210928", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -40.94, "fluc_ratio": -2.06, "high_price": 1990.8, "last_price": 1949.3, "low_price": 1948.95, "month": "09", "start_price": 1989.72, "total_price": 208942811, "volume": 288411, "volume_price": 3358975, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.18, "per": 16.65}, {"date": "20210929", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.74, "fluc_ratio": -1.17, "high_price": 1931.09, "last_price": 1926.56, "low_price": 1904.18, "month": "09", "start_price": 1914.24, "total_price": 206505074, "volume": 432402, "volume_price": 3688407, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.16, "per": 16.45}, {"date": "20210930", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.93, "fluc_ratio": 0.52, "high_price": 1942.91, "last_price": 1935.67, "low_price": 1920.99, "month": "09", "start_price": 1926.04, "total_price": 207501065, "volume": 263771, "volume_price": 3058122, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.17, "per": 16.52}, {"date": "20211001", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -42.6, "fluc_ratio": -2.2, "high_price": 1926.51, "last_price": 1891.84, "low_price": 1891.11, "month": "10", "start_price": 1924.71, "total_price": 202802323, "volume": 245356, "volume_price": 3526974, "year": "2021", "dividend_ratio": 0.66, "pbr": 2.12, "per": 16.16}, {"date": "20211005", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -56.68, "fluc_ratio": -3, "high_price": 1870.64, "last_price": 1835.16, "low_price": 1826.31, "month": "10", "start_price": 1870.64, "total_price": 196736842, "volume": 206014, "volume_price": 3211114, "year": "2021", "dividend_ratio": 0.68, "pbr": 2.05, "per": 15.67}, {"date": "20211006", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -48.52, "fluc_ratio": -2.64, "high_price": 1859.71, "last_price": 1786.31, "low_price": 1776.27, "month": "10", "start_price": 1850.74, "total_price": 191493231, "volume": 207169, "volume_price": 3368689, "year": "2021", "dividend_ratio": 0.7, "pbr": 2.0, "per": 15.22}, {"date": "20211007", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 48.72, "fluc_ratio": 2.73, "high_price": 1830.98, "last_price": 1830.36, "low_price": 1799.75, "month": "10", "start_price": 1801.41, "total_price": 196216022, "volume": 170310, "volume_price": 2944846, "year": "2021", "dividend_ratio": 0.68, "pbr": 2.05, "per": 15.63}, {"date": "20211008", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.49, "fluc_ratio": -0.08, "high_price": 1846.13, "last_price": 1828.38, "low_price": 1820.25, "month": "10", "start_price": 1841.81, "total_price": 195958330, "volume": 223662, "volume_price": 2807765, "year": "2021", "dividend_ratio": 0.69, "pbr": 2.05, "per": 15.61}, {"date": "20211012", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.14, "fluc_ratio": -0.88, "high_price": 1823.46, "last_price": 1811.05, "low_price": 1802.24, "month": "10", "start_price": 1823.46, "total_price": 194120141, "volume": 261081, "volume_price": 2719467, "year": "2021", "dividend_ratio": 0.69, "pbr": 2.03, "per": 15.48}, {"date": "20211013", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 26.68, "fluc_ratio": 1.47, "high_price": 1844.22, "last_price": 1839.25, "low_price": 1812.3, "month": "10", "start_price": 1812.57, "total_price": 197144113, "volume": 234930, "volume_price": 2807858, "year": "2021", "dividend_ratio": 0.68, "pbr": 2.06, "per": 15.71}, {"date": "20211014", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 44.06, "fluc_ratio": 2.4, "high_price": 1883.5, "last_price": 1883.47, "low_price": 1850.41, "month": "10", "start_price": 1851.85, "total_price": 201924970, "volume": 311621, "volume_price": 2994693, "year": "2021", "dividend_ratio": 0.66, "pbr": 2.11, "per": 16.1}, {"date": "20211015", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.13, "fluc_ratio": 0.75, "high_price": 1901.64, "last_price": 1898.33, "low_price": 1882.82, "month": "10", "start_price": 1898.88, "total_price": 203518831, "volume": 259480, "volume_price": 3221802, "year": "2021", "dividend_ratio": 0.66, "pbr": 2.12, "per": 16.2}, {"date": "20211018", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.58, "fluc_ratio": 0.82, "high_price": 1919.69, "last_price": 1912.06, "low_price": 1888.49, "month": "10", "start_price": 1900.9, "total_price": 204991966, "volume": 197939, "volume_price": 3049266, "year": "2021", "dividend_ratio": 0.66, "pbr": 2.14, "per": 16.33}, {"date": "20211019", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.72, "fluc_ratio": 0.93, "high_price": 1929.14, "last_price": 1929.14, "low_price": 1913.09, "month": "10", "start_price": 1918.64, "total_price": 206835303, "volume": 321003, "volume_price": 3589639, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.16, "per": 16.49}, {"date": "20211020", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.78, "fluc_ratio": -0.25, "high_price": 1942.75, "last_price": 1924.56, "low_price": 1922.16, "month": "10", "start_price": 1936.74, "total_price": 206345106, "volume": 295437, "volume_price": 3653487, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.15, "per": 16.43}, {"date": "20211021", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.88, "fluc_ratio": -0.72, "high_price": 1926.42, "last_price": 1908.76, "low_price": 1903.59, "month": "10", "start_price": 1926.15, "total_price": 204650922, "volume": 208121, "volume_price": 3347606, "year": "2021", "dividend_ratio": 0.66, "pbr": 2.14, "per": 16.31}, {"date": "20211022", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.93, "fluc_ratio": 0.36, "high_price": 1924.25, "last_price": 1915.11, "low_price": 1900.93, "month": "10", "start_price": 1904.46, "total_price": 205332000, "volume": 201227, "volume_price": 2991436, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.15, "per": 16.36}, {"date": "20211025", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.48, "fluc_ratio": -0.08, "high_price": 1916.59, "last_price": 1913.59, "low_price": 1895.97, "month": "10", "start_price": 1912.96, "total_price": 205210572, "volume": 184840, "volume_price": 2737365, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.14, "per": 16.35}, {"date": "20211026", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 30.64, "fluc_ratio": 1.6, "high_price": 1944.32, "last_price": 1944.23, "low_price": 1925.5, "month": "10", "start_price": 1925.5, "total_price": 208456626, "volume": 207830, "volume_price": 2904545, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.18, "per": 16.62}, {"date": "20211027", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.79, "fluc_ratio": -0.19, "high_price": 1945.66, "last_price": 1940.84, "low_price": 1931.78, "month": "10", "start_price": 1945.62, "total_price": 208236826, "volume": 173586, "volume_price": 3061246, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.17, "per": 16.59}, {"date": "20211028", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.16, "fluc_ratio": -0.47, "high_price": 1952.11, "last_price": 1931.68, "low_price": 1929.36, "month": "10", "start_price": 1939.32, "total_price": 207129945, "volume": 294120, "volume_price": 4043755, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.16, "per": 16.5}, {"date": "20211029", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -20.33, "fluc_ratio": -1.05, "high_price": 1939.21, "last_price": 1909.94, "low_price": 1907.33, "month": "10", "start_price": 1939.21, "total_price": 204798735, "volume": 214894, "volume_price": 3219713, "year": "2021", "dividend_ratio": 0.66, "pbr": 2.14, "per": 16.32}, {"date": "20211101", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.69, "fluc_ratio": 0.61, "high_price": 1925.49, "last_price": 1920.81, "low_price": 1909.11, "month": "11", "start_price": 1916.29, "total_price": 206008764, "volume": 205881, "volume_price": 3777665, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.15, "per": 16.42}, {"date": "20211102", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.38, "fluc_ratio": 0.75, "high_price": 1944.33, "last_price": 1935.65, "low_price": 1924.6, "month": "11", "start_price": 1924.77, "total_price": 207600308, "volume": 182462, "volume_price": 3222813, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.17, "per": 16.54}, {"date": "20211103", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.36, "fluc_ratio": -0.33, "high_price": 1947.64, "last_price": 1929.06, "low_price": 1926.67, "month": "11", "start_price": 1939.67, "total_price": 206941820, "volume": 193476, "volume_price": 3469233, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.16, "per": 16.49}, {"date": "20211104", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.87, "fluc_ratio": 0.15, "high_price": 1954.61, "last_price": 1931.93, "low_price": 1922.86, "month": "11", "start_price": 1946.6, "total_price": 207172148, "volume": 242478, "volume_price": 4312587, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.16, "per": 16.52}, {"date": "20211105", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.16, "fluc_ratio": 0.68, "high_price": 1951.2, "last_price": 1945.65, "low_price": 1934.42, "month": "11", "start_price": 1946.5, "total_price": 208644236, "volume": 223692, "volume_price": 4148863, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.18, "per": 16.64}, {"date": "20211108", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.59, "fluc_ratio": 0.08, "high_price": 1951.75, "last_price": 1949.23, "low_price": 1922.02, "month": "11", "start_price": 1939.23, "total_price": 209028385, "volume": 202753, "volume_price": 3556543, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.18, "per": 16.66}, {"date": "20211109", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.26, "fluc_ratio": 0.99, "high_price": 1968.86, "last_price": 1968.55, "low_price": 1948.56, "month": "11", "start_price": 1948.56, "total_price": 211121102, "volume": 279986, "volume_price": 4479560, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.21, "per": 16.83}, {"date": "20211110", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -40.02, "fluc_ratio": -2.03, "high_price": 1966.75, "last_price": 1928.53, "low_price": 1922.5, "month": "11", "start_price": 1966.75, "total_price": 206828486, "volume": 219309, "volume_price": 5058791, "year": "2021", "dividend_ratio": 0.65, "pbr": 2.16, "per": 16.48}, {"date": "20211111", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.51, "fluc_ratio": 1.01, "high_price": 1948.04, "last_price": 1948.04, "low_price": 1914.34, "month": "11", "start_price": 1916.72, "total_price": 208922692, "volume": 237585, "volume_price": 5561578, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.18, "per": 16.65}, {"date": "20211112", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 29.33, "fluc_ratio": 1.51, "high_price": 1980.86, "last_price": 1977.44, "low_price": 1959.63, "month": "11", "start_price": 1972.4, "total_price": 212082048, "volume": 162484, "volume_price": 4242150, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.22, "per": 16.9}, {"date": "20211115", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 45.29, "fluc_ratio": 2.29, "high_price": 2024.14, "last_price": 2022.45, "low_price": 1993.05, "month": "11", "start_price": 1993.73, "total_price": 216921103, "volume": 204926, "volume_price": 4391374, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.27, "per": 17.29}, {"date": "20211116", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.3, "fluc_ratio": 0.66, "high_price": 2037.09, "last_price": 2035.72, "low_price": 2018.33, "month": "11", "start_price": 2022.68, "total_price": 218347677, "volume": 210527, "volume_price": 5176068, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.28, "per": 17.4}, {"date": "20211117", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.72, "fluc_ratio": -0.77, "high_price": 2045.27, "last_price": 2020, "low_price": 2017.37, "month": "11", "start_price": 2045.27, "total_price": 216670529, "volume": 223521, "volume_price": 4766232, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.26, "per": 17.28}, {"date": "20211118", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.14, "fluc_ratio": -0.01, "high_price": 2025.54, "last_price": 2020.86, "low_price": 1998.6, "month": "11", "start_price": 2022.17, "total_price": 216770100, "volume": 205890, "volume_price": 4155362, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.26, "per": 17.25}, {"date": "20211119", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 23.54, "fluc_ratio": 1.17, "high_price": 2046.25, "last_price": 2041.86, "low_price": 2016.6, "month": "11", "start_price": 2020.06, "total_price": 219796277, "volume": 252938, "volume_price": 4946143, "year": "2021", "dividend_ratio": 0.61, "pbr": 2.3, "per": 17.52}, {"date": "20211122", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.63, "fluc_ratio": -0.52, "high_price": 2053.93, "last_price": 2031.91, "low_price": 2017.12, "month": "11", "start_price": 2047.82, "total_price": 218724984, "volume": 273541, "volume_price": 5356609, "year": "2021", "dividend_ratio": 0.61, "pbr": 2.29, "per": 17.43}, {"date": "20211123", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -34.84, "fluc_ratio": -1.71, "high_price": 2016.38, "last_price": 1997.07, "low_price": 1994.85, "month": "11", "start_price": 2014.56, "total_price": 214974736, "volume": 222267, "volume_price": 3559685, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.25, "per": 17.13}, {"date": "20211124", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.07, "fluc_ratio": 0.75, "high_price": 2012.98, "last_price": 2012.14, "low_price": 1978.68, "month": "11", "start_price": 2000.04, "total_price": 216596365, "volume": 202509, "volume_price": 3884821, "year": "2021", "dividend_ratio": 0.62, "pbr": 2.26, "per": 17.25}, {"date": "20211125", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.69, "fluc_ratio": -0.83, "high_price": 2021.36, "last_price": 1994.59, "low_price": 1993.79, "month": "11", "start_price": 2014.84, "total_price": 214283814, "volume": 200443, "volume_price": 3804040, "year": "2021", "dividend_ratio": 0.63, "pbr": 2.24, "per": 17.1}, {"date": "20211126", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.5, "fluc_ratio": -0.78, "high_price": 2006.26, "last_price": 1978.27, "low_price": 1967.04, "month": "11", "start_price": 1998.9, "total_price": 212543086, "volume": 227198, "volume_price": 4903906, "year": "2021"}, {"date": "20211129", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -31.63, "fluc_ratio": -1.6, "high_price": 1974.19, "last_price": 1950.11, "low_price": 1934.55, "month": "11", "start_price": 1945.77, "total_price": 209551825, "volume": 216815, "volume_price": 5107818, "year": "2021", "dividend_ratio": 0.64, "pbr": 2.19, "per": 16.73, "forward_per": "-"}, {"date": "20211130", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -41.95, "fluc_ratio": -2.15, "high_price": 1982.49, "last_price": 1908.16, "low_price": 1895.83, "month": "11", "start_price": 1973.19, "total_price": 205048150, "volume": 270968, "volume_price": 6263741, "year": "2021", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 2.15, "per": 16.37}, {"date": "20211201", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.59, "fluc_ratio": 0.92, "high_price": 1927.57, "last_price": 1925.75, "low_price": 1877.7, "month": "12", "start_price": 1918.74, "total_price": 206942914, "volume": 214412, "volume_price": 3881828, "year": "2021", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 2.17, "per": 16.52}, {"date": "20211202", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.74, "fluc_ratio": -0.04, "high_price": 1928.05, "last_price": 1925.3, "low_price": 1897.25, "month": "12", "start_price": 1908.87, "total_price": 206913715, "volume": 225755, "volume_price": 4314135, "year": "2021", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 2.17, "per": 16.52}, {"date": "20211203", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 40.17, "fluc_ratio": 2.09, "high_price": 1966.62, "last_price": 1966.09, "low_price": 1925.06, "month": "12", "start_price": 1932.94, "total_price": 211306631, "volume": 177369, "volume_price": 3590234, "year": "2021", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.21, "per": 16.87}, {"date": "20211206", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.35, "fluc_ratio": -0.63, "high_price": 1959.06, "last_price": 1954.28, "low_price": 1935.59, "month": "12", "start_price": 1951.85, "total_price": 210098711, "volume": 193177, "volume_price": 3908475, "year": "2021", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.2, "per": 16.77}, {"date": "20211207", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.32, "fluc_ratio": 0.63, "high_price": 1969.91, "last_price": 1966.6, "low_price": 1952.8, "month": "12", "start_price": 1963.77, "total_price": 211347284, "volume": 211866, "volume_price": 4088680, "year": "2021", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.21, "per": 16.87}, {"date": "20211208", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.92, "fluc_ratio": 0.91, "high_price": 1997.8, "last_price": 1984.52, "low_price": 1978.88, "month": "12", "start_price": 1988.29, "total_price": 213288567, "volume": 214055, "volume_price": 4360555, "year": "2021", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.23, "per": 17.02}, {"date": "20211209", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.85, "fluc_ratio": 0.95, "high_price": 2003.09, "last_price": 2002.72, "low_price": 1985.25, "month": "12", "start_price": 1987.8, "total_price": 215245724, "volume": 182989, "volume_price": 3617972, "year": "2021", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 2.26, "per": 17.23}, {"date": "20211210", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -27.33, "fluc_ratio": -1.36, "high_price": 1995.33, "last_price": 1980.58, "low_price": 1975, "month": "12", "start_price": 1994.32, "total_price": 213135809, "volume": 184011, "volume_price": 3445632, "year": "2021", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.23, "per": 16.99}, {"date": "20211213", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.04, "fluc_ratio": -0.1, "high_price": 1990.62, "last_price": 1976.61, "low_price": 1973.93, "month": "12", "start_price": 1984.6, "total_price": 212706065, "volume": 190260, "volume_price": 3765398, "year": "2021", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.12, "per": 18.17}, {"date": "20211214", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.62, "fluc_ratio": -0.54, "high_price": 1974.46, "last_price": 1964.23, "low_price": 1952.19, "month": "12", "start_price": 1964.2, "total_price": 211376938, "volume": 151495, "volume_price": 2623711, "year": "2021", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.11, "per": 18.06}, {"date": "20211215", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.21, "fluc_ratio": 0.16, "high_price": 1974.55, "last_price": 1965.99, "low_price": 1955.3, "month": "12", "start_price": 1960.15, "total_price": 211570191, "volume": 220360, "volume_price": 2672028, "year": "2021", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.11, "per": 18.09}, {"date": "20211216", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.55, "fluc_ratio": 0.69, "high_price": 1997.2, "last_price": 1979.04, "low_price": 1976.94, "month": "12", "start_price": 1987.05, "total_price": 212964391, "volume": 207559, "volume_price": 3212145, "year": "2021", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.13, "per": 18.22}, {"date": "20211217", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.36, "fluc_ratio": -0.57, "high_price": 1970.38, "last_price": 1967.99, "low_price": 1954.77, "month": "12", "start_price": 1964.4, "total_price": 211777068, "volume": 213875, "volume_price": 3228272, "year": "2021"}, {"date": "20211220", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.88, "fluc_ratio": -0.96, "high_price": 1977.79, "last_price": 1950, "low_price": 1950, "month": "12", "start_price": 1966.62, "total_price": 210217997, "volume": 198862, "volume_price": 3423628, "year": "2021", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.1, "per": 17.95}, {"date": "20211221", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 23.83, "fluc_ratio": 1.22, "high_price": 1974.87, "last_price": 1973.83, "low_price": 1940.16, "month": "12", "start_price": 1960.34, "total_price": 212794085, "volume": 204817, "volume_price": 3539115, "year": "2021"}, {"date": "20211223", "market": "KOSDAQ", "name": "코스닥 우량기업부", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.14, "per": 18.33}, {"date": "20211224", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.5, "fluc_ratio": 0.48, "high_price": 2007.51, "last_price": 2000.91, "low_price": 1995.45, "month": "12", "start_price": 2001.6, "total_price": 215751105, "volume": 214597, "volume_price": 3501426, "year": "2021", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 2.15, "per": 18.42}, {"date": "20211227", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.15, "fluc_ratio": 0.76, "high_price": 2019.44, "last_price": 2016.06, "low_price": 2001.2, "month": "12", "start_price": 2003.28, "total_price": 213104093.0, "volume": 145082.0, "volume_price": 2502349.0, "year": "2021", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.14, "per": 18.51}, {"date": "20211228", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 44.14, "fluc_ratio": 2.19, "high_price": 2060.2, "last_price": 2060.2, "low_price": 2024.03, "month": "12", "start_price": 2026.97, "total_price": 217780387.0, "volume": 223012.0, "volume_price": 4638223.0, "year": "2021", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.18, "per": 18.92}, {"date": "20211229", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -32.37, "fluc_ratio": -1.57, "high_price": 2056.99, "last_price": 2027.83, "low_price": 2019.07, "month": "12", "start_price": 2053.9, "total_price": 213571986.0, "volume": 160106.0, "volume_price": 3934888.0, "year": "2021", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.15, "per": 18.62}, {"date": "20211230", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.43, "fluc_ratio": 0.86, "high_price": 2047.23, "last_price": 2045.26, "low_price": 2015.59, "month": "12", "start_price": 2030.04, "total_price": 215386121.0, "volume": 192634.0, "volume_price": 3948774.0, "year": "2021", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.17, "per": 18.77}, {"date": "20220103", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.75, "fluc_ratio": -0.04, "high_price": 2056.19, "last_price": 2043.71, "low_price": 2032.95, "month": "01", "start_price": 2053.83, "total_price": 215226609.0, "volume": 201831.0, "volume_price": 3608428.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.16, "per": 18.75}, {"date": "20220104", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.11, "fluc_ratio": -0.64, "high_price": 2051.03, "last_price": 2029.44, "low_price": 2017.26, "month": "01", "start_price": 2050.63, "total_price": 213730686.0, "volume": 237241.0, "volume_price": 3772056.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.15, "per": 18.64}, {"date": "20220105", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -43.45, "fluc_ratio": -2.14, "high_price": 2025.18, "last_price": 1986.47, "low_price": 1982.92, "month": "01", "start_price": 2025.18, "total_price": 209699316.0, "volume": 275781.0, "volume_price": 3634285.0, "year": "2022", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 2.11, "per": 18.27}, {"date": "20220106", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -62.26, "fluc_ratio": -3.14, "high_price": 1967.9, "last_price": 1923.46, "low_price": 1921.91, "month": "01", "start_price": 1952.31, "total_price": 203110666.0, "volume": 247857.0, "volume_price": 3845165.0, "year": "2022", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.04, "per": 17.7}, {"date": "20220107", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.11, "fluc_ratio": 1.15, "high_price": 1951.96, "last_price": 1945.05, "low_price": 1936.83, "month": "01", "start_price": 1936.83, "total_price": 205401711.0, "volume": 171410.0, "volume_price": 2794526.0, "year": "2022", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.07, "per": 17.92}, {"date": "20220110", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -29.51, "fluc_ratio": -1.52, "high_price": 1942.12, "last_price": 1916.88, "low_price": 1909.92, "month": "01", "start_price": 1942.11, "total_price": 202452848.0, "volume": 168854.0, "volume_price": 2739462.0, "year": "2022", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.04, "per": 17.65}, {"date": "20220111", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.04, "fluc_ratio": -0.63, "high_price": 1930.23, "last_price": 1904.84, "low_price": 1891.83, "month": "01", "start_price": 1923.93, "total_price": 201167445.0, "volume": 198141.0, "volume_price": 2770210.0, "year": "2022", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 2.02, "per": 17.53}, {"date": "20220112", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 41.74, "fluc_ratio": 2.19, "high_price": 1946.64, "last_price": 1945.64, "low_price": 1922.71, "month": "01", "start_price": 1922.71, "total_price": 205500099.0, "volume": 206950.0, "volume_price": 2892601.0, "year": "2022", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.07, "per": 17.92}, {"date": "20220113", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.68, "fluc_ratio": -0.7, "high_price": 1955.12, "last_price": 1931.96, "low_price": 1929.4, "month": "01", "start_price": 1953.73, "total_price": 204056024.0, "volume": 187244.0, "volume_price": 2671828.0, "year": "2022", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.05, "per": 17.8}, {"date": "20220114", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -31.86, "fluc_ratio": -1.65, "high_price": 1920.02, "last_price": 1900.89, "low_price": 1896.72, "month": "01", "start_price": 1906.73, "total_price": 200815076.0, "volume": 219075.0, "volume_price": 2983361.0, "year": "2022", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 2.02, "per": 17.5}, {"date": "20220117", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.43, "fluc_ratio": -1.29, "high_price": 1902.46, "last_price": 1876.46, "low_price": 1870.38, "month": "01", "start_price": 1900.02, "total_price": 198256712.0, "volume": 173151.0, "volume_price": 2447713.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.99, "per": 17.28}, {"date": "20220118", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -21.8, "fluc_ratio": -1.16, "high_price": 1897.97, "last_price": 1854.66, "low_price": 1851.69, "month": "01", "start_price": 1883.4, "total_price": 195958079.0, "volume": 169725.0, "volume_price": 2345896.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.97, "per": 17.08}, {"date": "20220119", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.05, "fluc_ratio": -0.87, "high_price": 1857.88, "last_price": 1838.91, "low_price": 1827.79, "month": "01", "start_price": 1840.24, "total_price": 194281765.0, "volume": 198051.0, "volume_price": 2509861.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.95, "per": 16.93}, {"date": "20220120", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 45.15, "fluc_ratio": 2.46, "high_price": 1884.82, "last_price": 1884.06, "low_price": 1837.79, "month": "01", "start_price": 1838.11, "total_price": 199057872.0, "volume": 182304.0, "volume_price": 2474123.0, "year": "2022", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 2.01, "per": 17.39}, {"date": "20220121", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -35.83, "fluc_ratio": -1.9, "high_price": 1880.6, "last_price": 1853.17, "low_price": 1841.35, "month": "01", "start_price": 1872.87, "total_price": 195795867.0, "volume": 162695.0, "volume_price": 2530885.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.97, "per": 17.07}, {"date": "20220124", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -39.64, "fluc_ratio": -2.14, "high_price": 1840.43, "last_price": 1813.7, "low_price": 1800.51, "month": "01", "start_price": 1836.98, "total_price": 191622773.0, "volume": 199314.0, "volume_price": 2703269.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.93, "per": 16.69}, {"date": "20220125", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -40.7, "fluc_ratio": -2.25, "high_price": 1827.11, "last_price": 1771.57, "low_price": 1761.23, "month": "01", "start_price": 1824.5, "total_price": 187190093.0, "volume": 267310.0, "volume_price": 2907645.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.88, "per": 16.32}, {"date": "20220126", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -34.48, "fluc_ratio": -1.95, "high_price": 1786.47, "last_price": 1737.48, "low_price": 1736.27, "month": "01", "start_price": 1777.52, "total_price": 183592585.0, "volume": 176963.0, "volume_price": 2605739.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.85, "per": 16.0}, {"date": "20220127", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -62.13, "fluc_ratio": -3.57, "high_price": 1743.23, "last_price": 1675.81, "low_price": 1673.99, "month": "01", "start_price": 1741.56, "total_price": 177077679.0, "volume": 194646.0, "volume_price": 3217482.0, "year": "2022", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 1.78, "per": 15.43}, {"date": "20220128", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 40.66, "fluc_ratio": 2.43, "high_price": 1722.31, "last_price": 1716.47, "low_price": 1648.34, "month": "01", "start_price": 1683.75, "total_price": 181373162.0, "volume": 149652.0, "volume_price": 2701376.0, "year": "2022", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 1.83, "per": 15.83}, {"date": "20220203", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 25.13, "fluc_ratio": 1.46, "high_price": 1762.24, "last_price": 1743.71, "low_price": 1742.78, "month": "02", "start_price": 1747.24, "total_price": 184239230.0, "volume": 168355.0, "volume_price": 2762299.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.85, "per": 16.07}, {"date": "20220204", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 25.0, "fluc_ratio": 1.43, "high_price": 1770.03, "last_price": 1770.03, "low_price": 1738.17, "month": "02", "start_price": 1740.89, "total_price": 187052490.0, "volume": 168046.0, "volume_price": 2251869.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.88, "per": 16.33}, {"date": "20220207", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.31, "fluc_ratio": -0.92, "high_price": 1778.53, "last_price": 1756.37, "low_price": 1746.03, "month": "02", "start_price": 1778.53, "total_price": 185508355.0, "volume": 119936.0, "volume_price": 2244238.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.87, "per": 16.18}, {"date": "20220208", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.83, "fluc_ratio": -0.56, "high_price": 1772.92, "last_price": 1746.54, "low_price": 1732.66, "month": "02", "start_price": 1758.17, "total_price": 184498593.0, "volume": 183512.0, "volume_price": 2639739.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.86, "per": 16.09}, {"date": "20220209", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 29.51, "fluc_ratio": 1.69, "high_price": 1776.22, "last_price": 1776.05, "low_price": 1755.79, "month": "02", "start_price": 1764.6, "total_price": 187588372.0, "volume": 128115.0, "volume_price": 1914063.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.89, "per": 16.38}, {"date": "20220210", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.13, "fluc_ratio": -1.24, "high_price": 1786.61, "last_price": 1756.36, "low_price": 1749.74, "month": "02", "start_price": 1786.2, "total_price": 185504961.0, "volume": 160015.0, "volume_price": 2536555.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.87, "per": 16.18}, {"date": "20220211", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.48, "fluc_ratio": -1.39, "high_price": 1754.03, "last_price": 1731.88, "low_price": 1726.81, "month": "02", "start_price": 1736.18, "total_price": 182986160.0, "volume": 296718.0, "volume_price": 2657928.0, "year": "2022"}, {"date": "20220214", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -40.12, "fluc_ratio": -2.32, "high_price": 1712.82, "last_price": 1690.48, "low_price": 1683.56, "month": "02", "start_price": 1707.15, "total_price": 178607923.0, "volume": 200293.0, "volume_price": 2257660.0, "year": "2022", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 1.8, "per": 15.58}, {"date": "20220215", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.01, "fluc_ratio": -1.3, "high_price": 1704.72, "last_price": 1668.47, "low_price": 1663.73, "month": "02", "start_price": 1698.78, "total_price": 176293778.0, "volume": 209897.0, "volume_price": 2115346.0, "year": "2022", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 1.77, "per": 15.36}, {"date": "20220216", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 64.8, "fluc_ratio": 3.89, "high_price": 1731.63, "last_price": 1731.2, "low_price": 1701.02, "month": "02", "start_price": 1701.06, "total_price": 182899407.0, "volume": 130685.0, "volume_price": 1868271.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.84, "per": 15.97}, {"date": "20220217", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.66, "fluc_ratio": -0.1, "high_price": 1759.67, "last_price": 1731.46, "low_price": 1702.08, "month": "02", "start_price": 1735.13, "total_price": 182935213.0, "volume": 250760.0, "volume_price": 2764682.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.84, "per": 15.94}, {"date": "20220218", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.74, "fluc_ratio": 0.56, "high_price": 1741.31, "last_price": 1739.84, "low_price": 1704.09, "month": "02", "start_price": 1706.59, "total_price": 181794446.0, "volume": 168990.0, "volume_price": 1800947.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.83, "per": 16.02}, {"date": "20220221", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.57, "fluc_ratio": 0.38, "high_price": 1746.41, "last_price": 1746.41, "low_price": 1709.11, "month": "02", "start_price": 1719.82, "total_price": 182474734.0, "volume": 146627.0, "volume_price": 1559818.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.84, "per": 16.08}, {"date": "20220222", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.49, "fluc_ratio": -1.4, "high_price": 1735.17, "last_price": 1721.7, "low_price": 1712.84, "month": "02", "start_price": 1717.36, "total_price": 179938428.0, "volume": 242767.0, "volume_price": 2124028.0, "year": "2022", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 1.82, "per": 15.85}, {"date": "20220223", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.87, "fluc_ratio": 0.92, "high_price": 1742.0, "last_price": 1737.57, "low_price": 1722.58, "month": "02", "start_price": 1731.23, "total_price": 181565261.0, "volume": 235828.0, "volume_price": 2052807.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.83, "per": 16.0}, {"date": "20220224", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -51.12, "fluc_ratio": -2.94, "high_price": 1722.9, "last_price": 1686.26, "low_price": 1684.71, "month": "02", "start_price": 1721.58, "total_price": 176200053.0, "volume": 345286.0, "volume_price": 3142885.0, "year": "2022", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 1.78, "per": 15.53}, {"date": "20220225", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 50.99, "fluc_ratio": 3.02, "high_price": 1737.25, "last_price": 1737.25, "low_price": 1717.97, "month": "02", "start_price": 1717.97, "total_price": 181493770.0, "volume": 265992.0, "volume_price": 3015752.0, "year": "2022"}, {"date": "20220228", "market": "KOSDAQ", "name": "코스닥 우량기업부", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.85, "per": 16.14}, {"date": "20220302", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 27.5, "fluc_ratio": 1.57, "high_price": 1782.02, "last_price": 1778.08, "low_price": 1745.73, "month": "03", "start_price": 1748.24, "total_price": 185669823.0, "volume": 260399.0, "volume_price": 2374371.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.88, "per": 16.39}, {"date": "20220303", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 36.75, "fluc_ratio": 2.07, "high_price": 1816.2, "last_price": 1814.83, "low_price": 1789.84, "month": "03", "start_price": 1791.93, "total_price": 189494790.0, "volume": 223589.0, "volume_price": 2686490.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.92, "per": 16.73}, {"date": "20220304", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -21.94, "fluc_ratio": -1.21, "high_price": 1808.32, "last_price": 1792.89, "low_price": 1784.89, "month": "03", "start_price": 1806.22, "total_price": 187334322.0, "volume": 215156.0, "volume_price": 2231482.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.89, "per": 16.52}, {"date": "20220307", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -34.47, "fluc_ratio": -1.92, "high_price": 1771.68, "last_price": 1757.22, "low_price": 1748.25, "month": "03", "start_price": 1766.88, "total_price": 183604428.0, "volume": 173697.0, "volume_price": 1810606.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.85, "per": 16.18}, {"date": "20220308", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -20.23, "fluc_ratio": -1.15, "high_price": 1756.48, "last_price": 1734.49, "low_price": 1721.49, "month": "03", "start_price": 1728.91, "total_price": 181259522.0, "volume": 177908.0, "volume_price": 2159166.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.83, "per": 15.99}, {"date": "20220310", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 31.66, "fluc_ratio": 1.83, "high_price": 1783.52, "last_price": 1766.15, "low_price": 1762.41, "month": "03", "start_price": 1765.99, "total_price": 184554844.0, "volume": 152065.0, "volume_price": 2228076.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.87, "per": 16.34}, {"date": "20220311", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.7, "fluc_ratio": -0.15, "high_price": 1783.2, "last_price": 1769.71, "low_price": 1764.05, "month": "03", "start_price": 1770.41, "total_price": 184909749.0, "volume": 176145.0, "volume_price": 2642498.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.87, "per": 16.33}, {"date": "20220314", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -31.89, "fluc_ratio": -1.8, "high_price": 1777.8, "last_price": 1738.21, "low_price": 1735.75, "month": "03", "start_price": 1777.8, "total_price": 181595571.0, "volume": 195749.0, "volume_price": 3088184.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.84, "per": 16.04}, {"date": "20220315", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.44, "fluc_ratio": -0.54, "high_price": 1739.34, "last_price": 1729.79, "low_price": 1724.36, "month": "03", "start_price": 1734.48, "total_price": 180725401.0, "volume": 156180.0, "volume_price": 1953582.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 1.83, "per": 15.95}, {"date": "20220316", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 45.52, "fluc_ratio": 2.63, "high_price": 1774.68, "last_price": 1774.54, "low_price": 1748.88, "month": "03", "start_price": 1753.11, "total_price": 185421057.0, "volume": 251183.0, "volume_price": 2519871.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 1.88, "per": 16.38}, {"date": "20220317", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 46.58, "fluc_ratio": 2.62, "high_price": 1826.84, "last_price": 1822.55, "low_price": 1803.34, "month": "03", "start_price": 1803.34, "total_price": 190444336.0, "volume": 159685.0, "volume_price": 2677236.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.93, "per": 16.82}, {"date": "20220318", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.93, "fluc_ratio": 1.04, "high_price": 1840.55, "last_price": 1840.55, "low_price": 1819.62, "month": "03", "start_price": 1825.03, "total_price": 192340618.0, "volume": 162981.0, "volume_price": 2283997.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.95, "per": 16.99}, {"date": "20220321", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.74, "fluc_ratio": -0.26, "high_price": 1851.51, "last_price": 1836.14, "low_price": 1834.15, "month": "03", "start_price": 1849.99, "total_price": 191765999.0, "volume": 233109.0, "volume_price": 2530754.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.94, "per": 16.94}, {"date": "20220322", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.17, "fluc_ratio": 0.45, "high_price": 1842.96, "last_price": 1842.71, "low_price": 1823.66, "month": "03", "start_price": 1827.53, "total_price": 192672938.0, "volume": 237968.0, "volume_price": 2930298.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.95, "per": 17.01}, {"date": "20220323", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.39, "fluc_ratio": 1.11, "high_price": 1863.79, "last_price": 1863.1, "low_price": 1852.7, "month": "03", "start_price": 1855.4, "total_price": 194339026.0, "volume": 270106.0, "volume_price": 3754422.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.97, "per": 17.19}, {"date": "20220324", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.61, "fluc_ratio": -0.19, "high_price": 1859.97, "last_price": 1859.49, "low_price": 1839.56, "month": "03", "start_price": 1853.15, "total_price": 193537912.0, "volume": 311841.0, "volume_price": 4442394.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.97, "per": 17.13}, {"date": "20220325", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.96, "fluc_ratio": 0.27, "high_price": 1872.58, "last_price": 1864.35, "low_price": 1861.49, "month": "03", "start_price": 1870.67, "total_price": 194046457.0, "volume": 192517.0, "volume_price": 3030405.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.98, "per": 17.17}, {"date": "20220328", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.27, "fluc_ratio": -0.6, "high_price": 1862.77, "last_price": 1852.01, "low_price": 1849.71, "month": "03", "start_price": 1862.77, "total_price": 192766909.0, "volume": 203332.0, "volume_price": 2643524.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.96, "per": 17.05}, {"date": "20220329", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.63, "fluc_ratio": 1.17, "high_price": 1872.53, "last_price": 1872.53, "low_price": 1861.13, "month": "03", "start_price": 1864.22, "total_price": 194897451.0, "volume": 284294.0, "volume_price": 3056500.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.99, "per": 17.26}, {"date": "20220330", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.16, "fluc_ratio": -0.01, "high_price": 1885.48, "last_price": 1872.69, "low_price": 1869.7, "month": "03", "start_price": 1884.03, "total_price": 194910734.0, "volume": 292997.0, "volume_price": 3159361.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.99, "per": 17.26}, {"date": "20220331", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.12, "fluc_ratio": 0.33, "high_price": 1882.0, "last_price": 1879.73, "low_price": 1866.77, "month": "03", "start_price": 1868.14, "total_price": 195378507.0, "volume": 216300.0, "volume_price": 2351165.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.99, "per": 17.32}, {"date": "20220401", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.12, "fluc_ratio": -0.7, "high_price": 1870.52, "last_price": 1866.97, "low_price": 1858.05, "month": "04", "start_price": 1870.52, "total_price": 194073340.0, "volume": 144979.0, "volume_price": 1919793.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.98, "per": 17.19}, {"date": "20220404", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.57, "fluc_ratio": 0.35, "high_price": 1872.27, "last_price": 1872.27, "low_price": 1858.01, "month": "04", "start_price": 1863.99, "total_price": 194634388.0, "volume": 147108.0, "volume_price": 1706861.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.99, "per": 17.26}, {"date": "20220405", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.57, "fluc_ratio": 0.94, "high_price": 1891.12, "last_price": 1890.57, "low_price": 1879.96, "month": "04", "start_price": 1880.31, "total_price": 196552195.0, "volume": 165108.0, "volume_price": 2098153.0, "year": "2022", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 2.01, "per": 17.42}, {"date": "20220406", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -20.87, "fluc_ratio": -1.1, "high_price": 1880.25, "last_price": 1869.9, "low_price": 1861.38, "month": "04", "start_price": 1873.67, "total_price": 194408938.0, "volume": 148219.0, "volume_price": 2255930.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.98, "per": 17.23}, {"date": "20220407", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.12, "fluc_ratio": -1.02, "high_price": 1861.7, "last_price": 1850.55, "low_price": 1843.06, "month": "04", "start_price": 1860.94, "total_price": 192399623.0, "volume": 193198.0, "volume_price": 3302662.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.96, "per": 17.03}, {"date": "20220408", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.52, "fluc_ratio": 0.73, "high_price": 1863.3, "last_price": 1862.07, "low_price": 1843.94, "month": "04", "start_price": 1855.53, "total_price": 193644413.0, "volume": 118549.0, "volume_price": 2313353.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.98, "per": 17.16}, {"date": "20220411", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.53, "fluc_ratio": -1.21, "high_price": 1862.62, "last_price": 1839.54, "low_price": 1835.06, "month": "04", "start_price": 1856.06, "total_price": 191312284.0, "volume": 136628.0, "volume_price": 2023384.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.95, "per": 16.93}, {"date": "20220412", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.67, "fluc_ratio": -0.8, "high_price": 1827.59, "last_price": 1822.56, "low_price": 1806.68, "month": "04", "start_price": 1822.91, "total_price": 189766571, "volume": 229878, "volume_price": 2786948, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.94, "per": 16.81}, {"date": "20220413", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 28.42, "fluc_ratio": 1.56, "high_price": 1851.02, "last_price": 1850.98, "low_price": 1823.37, "month": "04", "start_price": 1827.6, "total_price": 192327854, "volume": 179834, "volume_price": 2532198, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.97, "per": 17.07}, {"date": "20220414", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.94, "fluc_ratio": 0.1, "high_price": 1860.01, "last_price": 1852.92, "low_price": 1844.57, "month": "04", "start_price": 1855.42, "total_price": 192322927, "volume": 169925, "volume_price": 2197610, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.97, "per": 17.09}, {"date": "20220415", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.17, "fluc_ratio": -0.39, "high_price": 1847.49, "last_price": 1845.75, "low_price": 1826.75, "month": "04", "start_price": 1838.24, "total_price": 191693417, "volume": 180715, "volume_price": 2034630, "year": "2022"}, {"date": "20220418", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.66, "fluc_ratio": -0.47, "high_price": 1843.86, "last_price": 1836.32, "low_price": 1832.07, "month": "04", "start_price": 1838.94, "total_price": 190245647, "volume": 191312, "volume_price": 1972594, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.96, "per": 17}, {"date": "20220419", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 32.22, "fluc_ratio": 1.75, "high_price": 1868.54, "last_price": 1868.54, "low_price": 1847.53, "month": "04", "start_price": 1847.53, "total_price": 193587389, "volume": 277102, "volume_price": 2506634, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.99, "per": 17.3}, {"date": "20220420", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.96, "fluc_ratio": -0.32, "high_price": 1870.39, "last_price": 1862.58, "low_price": 1858.57, "month": "04", "start_price": 1870.39, "total_price": 192933682.0, "volume": 229075.0, "volume_price": 2445698.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.98, "per": 17.24}, {"date": "20220421", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.77, "fluc_ratio": 0.04, "high_price": 1875.35, "last_price": 1863.35, "low_price": 1861.72, "month": "04", "start_price": 1865.88, "total_price": 193153202.0, "volume": 181233.0, "volume_price": 2356520.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.98, "per": 17.23}, {"date": "20220422", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.32, "fluc_ratio": -0.72, "high_price": 1850.66, "last_price": 1848.34, "low_price": 1833.69, "month": "04", "start_price": 1846.38, "total_price": 191998012.0, "volume": 184288.0, "volume_price": 2004898.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.97, "per": 17.11}, {"date": "20220425", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -40.29, "fluc_ratio": -2.18, "high_price": 1831.15, "last_price": 1807.56, "low_price": 1806.27, "month": "04", "start_price": 1820.66, "total_price": 188025841.0, "volume": 352506.0, "volume_price": 3127823.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.92, "per": 16.71}, {"date": "20220426", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.24, "fluc_ratio": 1.23, "high_price": 1833.87, "last_price": 1827.36, "low_price": 1819.17, "month": "04", "start_price": 1819.98, "total_price": 190100115.0, "volume": 351973.0, "volume_price": 3259804.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.95, "per": 16.94}, {"date": "20220427", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -40.26, "fluc_ratio": -2.2, "high_price": 1801.93, "last_price": 1789.85, "low_price": 1783.06, "month": "04", "start_price": 1801.93, "total_price": 186197486.0, "volume": 428734.0, "volume_price": 3978838.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.91, "per": 16.57}, {"date": "20220428", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.25, "fluc_ratio": -0.41, "high_price": 1800.61, "last_price": 1782.33, "low_price": 1778.48, "month": "04", "start_price": 1796.55, "total_price": 185423912.0, "volume": 451176.0, "volume_price": 4026718.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.9, "per": 16.52}, {"date": "20220429", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 26.28, "fluc_ratio": 1.47, "high_price": 1810.72, "last_price": 1810.49, "low_price": 1787.38, "month": "04", "start_price": 1790.56, "total_price": 188355460.0, "volume": 240680.0, "volume_price": 2539803.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.93, "per": 16.76}, {"date": "20220502", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.72, "fluc_ratio": -0.48, "high_price": 1805.57, "last_price": 1801.77, "low_price": 1783.22, "month": "05", "start_price": 1787.13, "total_price": 202708786.0, "volume": 214179.0, "volume_price": 2377752.0, "year": "2022", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.88, "per": 13.91}, {"date": "20220503", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.91, "fluc_ratio": 0.99, "high_price": 1827.6, "last_price": 1819.37, "low_price": 1808.75, "month": "05", "start_price": 1808.75, "total_price": 204684029.0, "volume": 173698.0, "volume_price": 2303799.0, "year": "2022", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.9, "per": 14.04}, {"date": "20220504", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.35, "fluc_ratio": -0.73, "high_price": 1828.82, "last_price": 1804.82, "low_price": 1801.89, "month": "05", "start_price": 1827.02, "total_price": 203628446.0, "volume": 200822.0, "volume_price": 2314186.0, "year": "2022", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.88, "per": 13.93}, {"date": "20220506", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -34.57, "fluc_ratio": -1.92, "high_price": 1789.42, "last_price": 1769.32, "low_price": 1768.29, "month": "05", "start_price": 1780.66, "total_price": 199691450.0, "volume": 142082.0, "volume_price": 2335462.0, "year": "2022", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.84, "per": 13.66}, {"date": "20220509", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -44.19, "fluc_ratio": -2.5, "high_price": 1761.79, "last_price": 1725.13, "low_price": 1721.86, "month": "05", "start_price": 1759.55, "total_price": 194477551.0, "volume": 137955.0, "volume_price": 1910157.0, "year": "2022", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.8, "per": 13.35}, {"date": "20220510", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.86, "fluc_ratio": -0.28, "high_price": 1725.94, "last_price": 1718.55, "low_price": 1669.02, "month": "05", "start_price": 1697.98, "total_price": 193742043.0, "volume": 224622.0, "volume_price": 2455660.0, "year": "2022", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.8, "per": 13.32}, {"date": "20220511", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.22, "fluc_ratio": 1.29, "high_price": 1741.9, "last_price": 1741.71, "low_price": 1708.79, "month": "05", "start_price": 1713.23, "total_price": 196310613.0, "volume": 151949.0, "volume_price": 1996114.0, "year": "2022", "dividend_ratio": 0.91, "forward_per": "-", "pbr": 1.82, "per": 13.48}, {"date": "20220512", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -66.82, "fluc_ratio": -3.84, "high_price": 1717.65, "last_price": 1674.06, "low_price": 1671.6, "month": "05", "start_price": 1716.29, "total_price": 188703366.0, "volume": 242674.0, "volume_price": 3179094.0, "year": "2022", "dividend_ratio": 0.95, "forward_per": "-", "pbr": 1.75, "per": 12.94}, {"date": "20220513", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 29.88, "fluc_ratio": 1.79, "high_price": 1703.37, "last_price": 1701.26, "low_price": 1682.17, "month": "05", "start_price": 1682.17, "total_price": 191789462.0, "volume": 200339.0, "volume_price": 3222697.0, "year": "2022", "dividend_ratio": 0.93, "forward_per": "-", "pbr": 1.78, "per": 13.19}, {"date": "20220516", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.19, "fluc_ratio": 0.07, "high_price": 1725.69, "last_price": 1703.8, "low_price": 1698.86, "month": "05", "start_price": 1719.33, "total_price": 192069396.0, "volume": 288642.0, "volume_price": 2430502.0, "year": "2022", "dividend_ratio": 0.93, "forward_per": "-", "pbr": 1.78, "per": 13.17}, {"date": "20220517", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.04, "fluc_ratio": 1.3, "high_price": 1723.02, "last_price": 1723.02, "low_price": 1701.54, "month": "05", "start_price": 1703.54, "total_price": 194216303.0, "volume": 192589.0, "volume_price": 2199794.0, "year": "2022", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.8, "per": 13.34}, {"date": "20220518", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.67, "fluc_ratio": 0.27, "high_price": 1743.51, "last_price": 1727.26, "low_price": 1718.16, "month": "05", "start_price": 1735.86, "total_price": 194682970.0, "volume": 189879.0, "volume_price": 2145176.0, "year": "2022", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.81, "per": 13.37}, {"date": "20220519", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.05, "fluc_ratio": -0.87, "high_price": 1715.28, "last_price": 1710.71, "low_price": 1682.91, "month": "05", "start_price": 1690.08, "total_price": 192809488.0, "volume": 163951.0, "volume_price": 2440696.0, "year": "2022", "dividend_ratio": 0.93, "forward_per": "-", "pbr": 1.79, "per": 13.24}, {"date": "20220520", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 29.88, "fluc_ratio": 1.75, "high_price": 1740.25, "last_price": 1738.99, "low_price": 1715.23, "month": "05", "start_price": 1715.23, "total_price": 195980391.0, "volume": 213997.0, "volume_price": 2305408.0, "year": "2022", "dividend_ratio": 0.91, "forward_per": "-", "pbr": 1.82, "per": 13.46}, {"date": "20220523", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.33, "fluc_ratio": 0.42, "high_price": 1750.02, "last_price": 1747.84, "low_price": 1736.84, "month": "05", "start_price": 1747.6, "total_price": 196979807.0, "volume": 117146.0, "volume_price": 2087475.0, "year": "2022", "dividend_ratio": 0.91, "forward_per": "-", "pbr": 1.82, "per": 13.52}, {"date": "20220524", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -38.42, "fluc_ratio": -2.2, "high_price": 1747.65, "last_price": 1709.79, "low_price": 1709.17, "month": "05", "start_price": 1743.92, "total_price": 192704091.0, "volume": 187569.0, "volume_price": 2132776.0, "year": "2022", "dividend_ratio": 0.93, "forward_per": "-", "pbr": 1.78, "per": 13.2}, {"date": "20220525", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.01, "fluc_ratio": 1.29, "high_price": 1739.0, "last_price": 1729.03, "low_price": 1704.67, "month": "05", "start_price": 1717.98, "total_price": 194736169.0, "volume": 192400.0, "volume_price": 2349885.0, "year": "2022", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.8, "per": 13.37}, {"date": "20220526", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.12, "fluc_ratio": -0.41, "high_price": 1752.48, "last_price": 1721.91, "low_price": 1716.4, "month": "05", "start_price": 1735.47, "total_price": 193785566.0, "volume": 175844.0, "volume_price": 2428823.0, "year": "2022", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.8, "per": 13.3}, {"date": "20220527", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.35, "fluc_ratio": 0.31, "high_price": 1746.82, "last_price": 1727.27, "low_price": 1726.34, "month": "05", "start_price": 1741.09, "total_price": 194400890.0, "volume": 279698.0, "volume_price": 2137721.0, "year": "2022", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.8, "per": 13.35}, {"date": "20220530", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 29.64, "fluc_ratio": 1.72, "high_price": 1757.79, "last_price": 1757.79, "low_price": 1744.62, "month": "05", "start_price": 1747.34, "total_price": 197818210.0, "volume": 196826.0, "volume_price": 2148397.0, "year": "2022", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.83, "per": 13.58}, {"date": "20220531", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.6, "fluc_ratio": 0.43, "high_price": 1766.92, "last_price": 1765.71, "low_price": 1751.17, "month": "05", "start_price": 1761.4, "total_price": 198056007.0, "volume": 148586.0, "volume_price": 1741357.0, "year": "2022", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.84, "per": 13.67}, {"date": "20220602", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.63, "fluc_ratio": -0.6, "high_price": 1763.51, "last_price": 1758.64, "low_price": 1753.89, "month": "06", "start_price": 1762.08, "total_price": 197303734.0, "volume": 109747.0, "volume_price": 1575958.0, "year": "2022", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.83, "per": 13.59}, {"date": "20220603", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.35, "fluc_ratio": 0.02, "high_price": 1776.03, "last_price": 1758.64, "low_price": 1755.19, "month": "06", "start_price": 1772.16, "total_price": 197310406.0, "volume": 109122.0, "volume_price": 1497233.0, "year": "2022", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.83, "per": 13.59}, {"date": "20220607", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -36.6, "fluc_ratio": -2.08, "high_price": 1752.81, "last_price": 1721.71, "low_price": 1718.68, "month": "06", "start_price": 1752.7, "total_price": 193171558.0, "volume": 198512.0, "volume_price": 2109487.0, "year": "2022", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.79, "per": 13.3}, {"date": "20220608", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.64, "fluc_ratio": 0.27, "high_price": 1736.78, "last_price": 1725.19, "low_price": 1721.39, "month": "06", "start_price": 1729.48, "total_price": 193551450.0, "volume": 136146.0, "volume_price": 1629495.0, "year": "2022", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.8, "per": 13.34}, {"date": "20220609", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.19, "fluc_ratio": 0.07, "high_price": 1726.73, "last_price": 1726.73, "low_price": 1706.48, "month": "06", "start_price": 1720.27, "total_price": 193693587.0, "volume": 143081.0, "volume_price": 1937964.0, "year": "2022", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.77, "per": 13.27}, {"date": "20220610", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.55, "fluc_ratio": -0.78, "high_price": 1715.8, "last_price": 1713.18, "low_price": 1703.22, "month": "06", "start_price": 1709.42, "total_price": 192208418.0, "volume": 143397.0, "volume_price": 1888658.0, "year": "2022", "dividend_ratio": 0.93, "forward_per": "-", "pbr": 1.76, "per": 13.17}, {"date": "20220613", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -73.25, "fluc_ratio": -4.28, "high_price": 1675.67, "last_price": 1639.06, "low_price": 1638.04, "month": "06", "start_price": 1675.67, "total_price": 183860551.0, "volume": 196712.0, "volume_price": 2133689.0, "year": "2022", "dividend_ratio": 0.97, "forward_per": "-", "pbr": 1.68, "per": 12.59}, {"date": "20220614", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.65, "fluc_ratio": -0.71, "high_price": 1634.08, "last_price": 1625.98, "low_price": 1590.35, "month": "06", "start_price": 1613.64, "total_price": 182346743.0, "volume": 191221.0, "volume_price": 2216347.0, "year": "2022", "dividend_ratio": 0.98, "forward_per": "-", "pbr": 1.67, "per": 12.51}, {"date": "20220615", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -45.08, "fluc_ratio": -2.77, "high_price": 1633.81, "last_price": 1581.83, "low_price": 1573.07, "month": "06", "start_price": 1625.78, "total_price": 177402654.0, "volume": 158421.0, "volume_price": 2060081.0, "year": "2022", "dividend_ratio": 1.0, "forward_per": "-", "pbr": 1.62, "per": 12.16}, {"date": "20220616", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.92, "fluc_ratio": 0.56, "high_price": 1628.39, "last_price": 1590.75, "low_price": 1585.8, "month": "06", "start_price": 1610.61, "total_price": 178399459.0, "volume": 155024.0, "volume_price": 1946381.0, "year": "2022", "dividend_ratio": 1.0, "forward_per": "-", "pbr": 1.63, "per": 12.23}, {"date": "20220617", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.55, "fluc_ratio": -0.79, "high_price": 1580.89, "last_price": 1578.2, "low_price": 1550.33, "month": "06", "start_price": 1563.46, "total_price": 176999053.0, "volume": 138539.0, "volume_price": 1662771.0, "year": "2022", "dividend_ratio": 1.0, "forward_per": "-", "pbr": 1.62, "per": 12.15}, {"date": "20220620", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -51.54, "fluc_ratio": -3.26, "high_price": 1594.14, "last_price": 1528.16, "low_price": 1515.75, "month": "06", "start_price": 1593.91, "total_price": 171337842.0, "volume": 175814.0, "volume_price": 2071614.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.57, "per": 11.75}, {"date": "20220621", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.4, "fluc_ratio": 1.07, "high_price": 1554.56, "last_price": 1544.56, "low_price": 1519.74, "month": "06", "start_price": 1539.28, "total_price": 173202274.0, "volume": 121774.0, "volume_price": 1703671.0, "year": "2022", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.59, "per": 11.88}, {"date": "20220622", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -63.39, "fluc_ratio": -4.1, "high_price": 1558.49, "last_price": 1481.72, "low_price": 1480.75, "month": "06", "start_price": 1555.69, "total_price": 166137476.0, "volume": 138861.0, "volume_price": 1823531.0, "year": "2022", "dividend_ratio": 1.07, "forward_per": "-", "pbr": 1.52, "per": 11.36}, {"date": "20220623", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -59.03, "fluc_ratio": -3.99, "high_price": 1489.73, "last_price": 1418.57, "low_price": 1418.53, "month": "06", "start_price": 1477.97, "total_price": 159116976.0, "volume": 218201.0, "volume_price": 2704118.0, "year": "2022", "dividend_ratio": 1.12, "forward_per": "-", "pbr": 1.46, "per": 10.91}, {"date": "20220624", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 77.05, "fluc_ratio": 5.43, "high_price": 1496.26, "last_price": 1495.62, "low_price": 1431.45, "month": "06", "start_price": 1431.45, "total_price": 167759822.0, "volume": 142538.0, "volume_price": 2015460.0, "year": "2022", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.53, "per": 11.5}, {"date": "20220627", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 41.83, "fluc_ratio": 2.8, "high_price": 1546.6, "last_price": 1537.45, "low_price": 1511.2, "month": "06", "start_price": 1512.91, "total_price": 163074776.0, "volume": 135382.0, "volume_price": 2133599.0, "year": "2022", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.58, "per": 11.82}, {"date": "20220628", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.78, "fluc_ratio": -0.38, "high_price": 1543.84, "last_price": 1532.02, "low_price": 1513.92, "month": "06", "start_price": 1536.57, "total_price": 163015720.0, "volume": 169414.0, "volume_price": 2076807.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.57, "per": 11.78}, {"date": "20220629", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.56, "fluc_ratio": -1.28, "high_price": 1518.49, "last_price": 1512.46, "low_price": 1493.21, "month": "06", "start_price": 1510.84, "total_price": 161237733.0, "volume": 141921.0, "volume_price": 1806099.0, "year": "2022", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.55, "per": 11.62}, {"date": "20220630", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -37.5, "fluc_ratio": -2.48, "high_price": 1510.7, "last_price": 1473.07, "low_price": 1470.64, "month": "06", "start_price": 1510.7, "total_price": 157443936.0, "volume": 150375.0, "volume_price": 1985337.0, "year": "2022", "dividend_ratio": 1.08, "forward_per": "-", "pbr": 1.51, "per": 11.33}, {"date": "20220701", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -28.0, "fluc_ratio": -1.9, "high_price": 1491.76, "last_price": 1445.07, "low_price": 1435.32, "month": "07", "start_price": 1480.41, "total_price": 154704001.0, "volume": 111796.0, "volume_price": 1532284.0, "year": "2022", "dividend_ratio": 1.1, "forward_per": "-", "pbr": 1.48, "per": 11.11}, {"date": "20220704", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.36, "fluc_ratio": -0.92, "high_price": 1458.54, "last_price": 1431.71, "low_price": 1411.87, "month": "07", "start_price": 1452.37, "total_price": 152999017.0, "volume": 133960.0, "volume_price": 1880201.0, "year": "2022", "dividend_ratio": 1.11, "forward_per": "-", "pbr": 1.47, "per": 11.01}, {"date": "20220705", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 57.24, "fluc_ratio": 4.0, "high_price": 1488.87, "last_price": 1488.87, "low_price": 1442.8, "month": "07", "start_price": 1446.81, "total_price": 158783462.0, "volume": 128652.0, "volume_price": 1751950.0, "year": "2022", "dividend_ratio": 1.07, "forward_per": "-", "pbr": 1.53, "per": 11.45}, {"date": "20220706", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -21.03, "fluc_ratio": -1.41, "high_price": 1502.74, "last_price": 1468.18, "low_price": 1465.62, "month": "07", "start_price": 1485.39, "total_price": 156847980.0, "volume": 120593.0, "volume_price": 1632185.0, "year": "2022", "dividend_ratio": 1.08, "forward_per": "-", "pbr": 1.51, "per": 11.29}, {"date": "20220707", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 28.14, "fluc_ratio": 1.92, "high_price": 1500.43, "last_price": 1496.32, "low_price": 1480.89, "month": "07", "start_price": 1482.51, "total_price": 160106709.0, "volume": 151196.0, "volume_price": 1441226.0, "year": "2022", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.54, "per": 11.51}, {"date": "20220708", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.92, "fluc_ratio": 0.8, "high_price": 1517.26, "last_price": 1508.24, "low_price": 1504.26, "month": "07", "start_price": 1511.99, "total_price": 161290673.0, "volume": 131196.0, "volume_price": 1721886.0, "year": "2022"}, {"date": "20220711", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.72, "fluc_ratio": -0.11, "high_price": 1522.54, "last_price": 1504.92, "low_price": 1497.47, "month": "07", "start_price": 1507.95, "total_price": 161218276.0, "volume": 178794.0, "volume_price": 1923673.0, "year": "2022", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.54, "per": 11.57}, {"date": "20220712", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -35.82, "fluc_ratio": -2.38, "high_price": 1495.17, "last_price": 1469.1, "low_price": 1463.58, "month": "07", "start_price": 1495.16, "total_price": 157577879.0, "volume": 175104.0, "volume_price": 2242564.0, "year": "2022", "dividend_ratio": 1.08, "forward_per": "-", "pbr": 1.51, "per": 11.3}, {"date": "20220713", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 30.54, "fluc_ratio": 2.08, "high_price": 1500.34, "last_price": 1499.64, "low_price": 1463.75, "month": "07", "start_price": 1470.23, "total_price": 160356031, "volume": 184961, "volume_price": 2507225, "year": "2022", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.54, "per": 11.53}, {"date": "20220714", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.96, "fluc_ratio": 0.26, "high_price": 1510.99, "last_price": 1503.6, "low_price": 1489.31, "month": "07", "start_price": 1498.21, "total_price": 161101205.0, "volume": 144351.0, "volume_price": 2043437.0, "year": "2022", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.54, "per": 11.57}, {"date": "20220715", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.01, "fluc_ratio": -0.6, "high_price": 1512.62, "last_price": 1495.5, "low_price": 1479.88, "month": "07", "start_price": 1509.57, "total_price": 168689257.0, "volume": 143386.0, "volume_price": 2092202.0, "year": "2022", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.53, "per": 11.49}, {"date": "20220718", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 26.59, "fluc_ratio": 1.78, "high_price": 1521.04, "last_price": 1520.89, "low_price": 1502.35, "month": "07", "start_price": 1512.34, "total_price": 171552998.0, "volume": 138407.0, "volume_price": 1895318.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.56, "per": 11.7}, {"date": "20220719", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.24, "fluc_ratio": 0.61, "high_price": 1530.13, "last_price": 1530.13, "low_price": 1507.14, "month": "07", "start_price": 1514.0, "total_price": 172595661.0, "volume": 147590.0, "volume_price": 1908575.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.57, "per": 11.77}, {"date": "20220720", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.88, "fluc_ratio": 0.97, "high_price": 1563.02, "last_price": 1545.31, "low_price": 1540.87, "month": "07", "start_price": 1555.04, "total_price": 174307602.0, "volume": 170009.0, "volume_price": 2317170.0, "year": "2022", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.59, "per": 11.89}, {"date": "20220721", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.41, "fluc_ratio": 0.67, "high_price": 1557.54, "last_price": 1556.32, "low_price": 1545.54, "month": "07", "start_price": 1550.52, "total_price": 175560167.0, "volume": 164841.0, "volume_price": 2114624.0, "year": "2022", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.6, "per": 11.97}, {"date": "20220722", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.67, "fluc_ratio": -0.49, "high_price": 1567.58, "last_price": 1548.65, "low_price": 1547.96, "month": "07", "start_price": 1559.4, "total_price": 174680882.0, "volume": 136948.0, "volume_price": 2014305.0, "year": "2022", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.59, "per": 11.9}, {"date": "20220725", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.09, "fluc_ratio": 0.52, "high_price": 1556.62, "last_price": 1555.14, "low_price": 1540.36, "month": "07", "start_price": 1544.45, "total_price": 175413205.0, "volume": 132221.0, "volume_price": 1499823.0, "year": "2022", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.6, "per": 11.95}, {"date": "20220726", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.87, "fluc_ratio": -0.06, "high_price": 1556.14, "last_price": 1553.56, "low_price": 1543.24, "month": "07", "start_price": 1550.31, "total_price": 175240909.0, "volume": 104832.0, "volume_price": 1317497.0, "year": "2022", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.59, "per": 11.95}, {"date": "20220727", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.23, "fluc_ratio": 0.34, "high_price": 1559.41, "last_price": 1558.79, "low_price": 1548.8, "month": "07", "start_price": 1552.62, "total_price": 175826826.0, "volume": 90367.0, "volume_price": 1163530.0, "year": "2022", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.6, "per": 11.99}, {"date": "20220728", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.77, "fluc_ratio": 0.63, "high_price": 1581.09, "last_price": 1568.9, "low_price": 1563.95, "month": "07", "start_price": 1574.58, "total_price": 176969488.0, "volume": 141128.0, "volume_price": 1749742.0, "year": "2022", "dividend_ratio": 1.01, "forward_per": "-", "pbr": 1.61, "per": 12.07}, {"date": "20220729", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.86, "fluc_ratio": 0.76, "high_price": 1591.18, "last_price": 1581.02, "low_price": 1575.58, "month": "07", "start_price": 1580.27, "total_price": 178308014.0, "volume": 152907.0, "volume_price": 1905213.0, "year": "2022", "dividend_ratio": 1.0, "forward_per": "-", "pbr": 1.62, "per": 12.16}, {"date": "20220801", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.69, "fluc_ratio": 0.36, "high_price": 1590.38, "last_price": 1586.71, "low_price": 1574.02, "month": "08", "start_price": 1581.41, "total_price": 178818643.0, "volume": 145639.0, "volume_price": 1779534.0, "year": "2022", "dividend_ratio": 1.0, "forward_per": "-", "pbr": 1.63, "per": 12.2}, {"date": "20220802", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.33, "fluc_ratio": -0.71, "high_price": 1586.67, "last_price": 1575.38, "low_price": 1567.42, "month": "08", "start_price": 1586.67, "total_price": 177560332.0, "volume": 148538.0, "volume_price": 1819276.0, "year": "2022", "dividend_ratio": 1.01, "forward_per": "-", "pbr": 1.62, "per": 12.11}, {"date": "20220803", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.54, "fluc_ratio": 1.43, "high_price": 1597.92, "last_price": 1597.92, "low_price": 1572.2, "month": "08", "start_price": 1574.98, "total_price": 180129006.0, "volume": 157710.0, "volume_price": 2322831.0, "year": "2022", "dividend_ratio": 0.99, "forward_per": "-", "pbr": 1.64, "per": 12.29}, {"date": "20220804", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.28, "fluc_ratio": 1.14, "high_price": 1617.64, "last_price": 1616.2, "low_price": 1605.37, "month": "08", "start_price": 1607.55, "total_price": 182192038.0, "volume": 144878.0, "volume_price": 2649804.0, "year": "2022", "dividend_ratio": 0.98, "forward_per": "-", "pbr": 1.66, "per": 12.43}, {"date": "20220805", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.57, "fluc_ratio": 0.53, "high_price": 1628.19, "last_price": 1624.77, "low_price": 1618.15, "month": "08", "start_price": 1618.15, "total_price": 183160412, "volume": 128469, "volume_price": 2441871, "year": "2022", "dividend_ratio": 0.98, "forward_per": "-", "pbr": 1.67, "per": 12.49}, {"date": "20220808", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.72, "fluc_ratio": -0.11, "high_price": 1623.05, "last_price": 1623.05, "low_price": 1611.56, "month": "08", "start_price": 1619.21, "total_price": 182966752.0, "volume": 129292.0, "volume_price": 1906001.0, "year": "2022", "dividend_ratio": 0.98, "forward_per": "-", "pbr": 1.66, "per": 12.48}, {"date": "20220809", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.1, "fluc_ratio": 0.5, "high_price": 1630.71, "last_price": 1630.44, "low_price": 1614.96, "month": "08", "start_price": 1623.71, "total_price": 183802217.0, "volume": 180862.0, "volume_price": 2543493.0, "year": "2022", "dividend_ratio": 0.97, "forward_per": "-", "pbr": 1.67, "per": 12.54}, {"date": "20220810", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -26.96, "fluc_ratio": -1.65, "high_price": 1621.55, "last_price": 1603.48, "low_price": 1603.48, "month": "08", "start_price": 1620.76, "total_price": 180764943.0, "volume": 142148.0, "volume_price": 2100052.0, "year": "2022", "dividend_ratio": 0.99, "forward_per": "-", "pbr": 1.65, "per": 12.33}, {"date": "20220811", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 25.5, "fluc_ratio": 1.59, "high_price": 1634.66, "last_price": 1628.98, "low_price": 1618.92, "month": "08", "start_price": 1630.59, "total_price": 183639176, "volume": 180194, "volume_price": 2434630, "year": "2022"}, {"date": "20220812", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.76, "fluc_ratio": -0.17, "high_price": 1630.23, "last_price": 1626.22, "low_price": 1612.11, "month": "08", "start_price": 1625.62, "total_price": 183340117.0, "volume": 159447.0, "volume_price": 2025007.0, "year": "2022", "dividend_ratio": 0.98, "forward_per": "-", "pbr": 1.67, "per": 12.51}, {"date": "20220816", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.78, "fluc_ratio": 0.66, "high_price": 1640.7, "last_price": 1637.0, "low_price": 1628.27, "month": "08", "start_price": 1634.49, "total_price": 184563549.0, "volume": 191493.0, "volume_price": 2256373.0, "year": "2022", "dividend_ratio": 0.97, "forward_per": "-", "pbr": 1.68, "per": 12.59}, {"date": "20220817", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.31, "fluc_ratio": -0.94, "high_price": 1638.18, "last_price": 1621.69, "low_price": 1616.88, "month": "08", "start_price": 1637.58, "total_price": 182483386.0, "volume": 245244.0, "volume_price": 2552194.0, "year": "2022", "dividend_ratio": 0.98, "forward_per": "-", "pbr": 1.67, "per": 12.44}, {"date": "20220818", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.4, "fluc_ratio": -0.27, "high_price": 1617.7, "last_price": 1617.29, "low_price": 1599.78, "month": "08", "start_price": 1611.59, "total_price": 181857195.0, "volume": 149607.0, "volume_price": 1919318.0, "year": "2022", "dividend_ratio": 0.98, "forward_per": "-", "pbr": 1.66, "per": 12.4}, {"date": "20220819", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.02, "fluc_ratio": -1.36, "high_price": 1619.47, "last_price": 1593.79, "low_price": 1593.2, "month": "08", "start_price": 1619.04, "total_price": 179249359.0, "volume": 141985.0, "volume_price": 1883766.0, "year": "2022", "dividend_ratio": 1.0, "forward_per": "-", "pbr": 1.64, "per": 12.22}, {"date": "20220822", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -34.49, "fluc_ratio": -2.17, "high_price": 1578.32, "last_price": 1557.12, "low_price": 1557.12, "month": "08", "start_price": 1576.65, "total_price": 175127525.0, "volume": 141652.0, "volume_price": 1504025.0, "year": "2022", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.6, "per": 11.95}, {"date": "20220823", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -23.9, "fluc_ratio": -1.53, "high_price": 1552.62, "last_price": 1533.22, "low_price": 1529.98, "month": "08", "start_price": 1545.39, "total_price": 172625731.0, "volume": 205327.0, "volume_price": 2018386.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.58, "per": 11.77}, {"date": "20220824", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.38, "fluc_ratio": 1.07, "high_price": 1550.91, "last_price": 1549.6, "low_price": 1529.47, "month": "08", "start_price": 1544.79, "total_price": 174431761.0, "volume": 158408.0, "volume_price": 1878615.0, "year": "2022", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.6, "per": 11.89}, {"date": "20220825", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 29.93, "fluc_ratio": 1.93, "high_price": 1579.53, "last_price": 1579.53, "low_price": 1552.36, "month": "08", "start_price": 1553.69, "total_price": 177806769.0, "volume": 100963.0, "volume_price": 1405972.0, "year": "2022", "dividend_ratio": 1.0, "forward_per": "-", "pbr": 1.63, "per": 12.13}, {"date": "20220826", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.39, "fluc_ratio": -0.78, "high_price": 1591.42, "last_price": 1568.34, "low_price": 1567.73, "month": "08", "start_price": 1586.48, "total_price": 176578957.0, "volume": 132815.0, "volume_price": 1769902.0, "year": "2022", "dividend_ratio": 1.01, "forward_per": "-", "pbr": 1.62, "per": 12.04}, {"date": "20220829", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -44.44, "fluc_ratio": -2.83, "high_price": 1530.26, "last_price": 1523.9, "low_price": 1514.61, "month": "08", "start_price": 1521.27, "total_price": 171550374.0, "volume": 122402.0, "volume_price": 1858340.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.57, "per": 11.7}, {"date": "20220830", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 32.91, "fluc_ratio": 2.16, "high_price": 1556.89, "last_price": 1556.81, "low_price": 1531.1, "month": "08", "start_price": 1531.1, "total_price": 175290445.0, "volume": 101101.0, "volume_price": 1501962.0, "year": "2022", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.6, "per": 11.95}, {"date": "20220831", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.22, "fluc_ratio": 1.23, "high_price": 1577.3, "last_price": 1576.03, "low_price": 1541.95, "month": "08", "start_price": 1544.44, "total_price": 177463429.0, "volume": 128513.0, "volume_price": 1805599.0, "year": "2022", "dividend_ratio": 1.01, "forward_per": "-", "pbr": 1.62, "per": 12.1}, {"date": "20220901", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -41.18, "fluc_ratio": -2.61, "high_price": 1559.11, "last_price": 1534.85, "low_price": 1534.85, "month": "09", "start_price": 1559.11, "total_price": 173083457.0, "volume": 142578.0, "volume_price": 1943237.0, "year": "2022", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.58, "per": 11.8}, {"date": "20220902", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.1, "fluc_ratio": -0.46, "high_price": 1549.19, "last_price": 1527.75, "low_price": 1525.45, "month": "09", "start_price": 1544.54, "total_price": 172262309.0, "volume": 143333.0, "volume_price": 1631993.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.58, "per": 11.74}, {"date": "20220905", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -20.86, "fluc_ratio": -1.37, "high_price": 1530.2, "last_price": 1506.89, "low_price": 1502.15, "month": "09", "start_price": 1526.06, "total_price": 169922682.0, "volume": 157100.0, "volume_price": 1812068.0, "year": "2022", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.55, "per": 11.58}, {"date": "20220906", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.01, "fluc_ratio": 0.93, "high_price": 1527.02, "last_price": 1520.9, "low_price": 1509.84, "month": "09", "start_price": 1513.18, "total_price": 171482311.0, "volume": 145697.0, "volume_price": 1493820.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.57, "per": 11.69}, {"date": "20220907", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.8, "fluc_ratio": -1.17, "high_price": 1514.73, "last_price": 1503.1, "low_price": 1493.73, "month": "09", "start_price": 1513.71, "total_price": 169636283.0, "volume": 162223.0, "volume_price": 2205960.0, "year": "2022", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.55, "per": 11.56}, {"date": "20220908", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.7, "fluc_ratio": 1.11, "high_price": 1530.11, "last_price": 1519.8, "low_price": 1515.45, "month": "09", "start_price": 1518.43, "total_price": 171496740.0, "volume": 134271.0, "volume_price": 2114637.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.57, "per": 11.68}, {"date": "20220913", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 38.63, "fluc_ratio": 2.54, "high_price": 1558.99, "last_price": 1558.43, "low_price": 1544.61, "month": "09", "start_price": 1546.32, "total_price": 175859520.0, "volume": 114412.0, "volume_price": 1706124.0, "year": "2022", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.61, "per": 11.98}, {"date": "20220914", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -30.28, "fluc_ratio": -1.94, "high_price": 1532.31, "last_price": 1528.15, "low_price": 1503.77, "month": "09", "start_price": 1514.57, "total_price": 172443410.0, "volume": 168832.0, "volume_price": 2324128.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.58, "per": 11.75}, {"date": "20220915", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.76, "fluc_ratio": 0.12, "high_price": 1538.32, "last_price": 1529.91, "low_price": 1527.39, "month": "09", "start_price": 1536.75, "total_price": 172639340.0, "volume": 188797.0, "volume_price": 2689753.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.58, "per": 11.76}, {"date": "20220916", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.6, "fluc_ratio": -1.28, "high_price": 1529.11, "last_price": 1510.31, "low_price": 1507.12, "month": "09", "start_price": 1518.9, "total_price": 170446303.0, "volume": 173568.0, "volume_price": 2833840.0, "year": "2022", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.5, "per": 11.96}, {"date": "20220919", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -29.63, "fluc_ratio": -1.96, "high_price": 1515.23, "last_price": 1480.68, "low_price": 1478.33, "month": "09", "start_price": 1512.39, "total_price": 167086365.0, "volume": 150919.0, "volume_price": 2053480.0, "year": "2022", "dividend_ratio": 1.07, "forward_per": "-", "pbr": 1.47, "per": 11.73}, {"date": "20220920", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.84, "fluc_ratio": 1.14, "high_price": 1507.79, "last_price": 1497.52, "low_price": 1492.13, "month": "09", "start_price": 1494.1, "total_price": 169002249.0, "volume": 148309.0, "volume_price": 1856939.0, "year": "2022", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.49, "per": 11.86}, {"date": "20220921", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.05, "fluc_ratio": -0.54, "high_price": 1499.8, "last_price": 1489.47, "low_price": 1479.39, "month": "09", "start_price": 1490.81, "total_price": 167856901.0, "volume": 135045.0, "volume_price": 1747485.0, "year": "2022", "dividend_ratio": 1.07, "forward_per": "-", "pbr": 1.48, "per": 11.8}, {"date": "20220922", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.1, "fluc_ratio": -0.68, "high_price": 1481.5, "last_price": 1479.37, "low_price": 1450.88, "month": "09", "start_price": 1473.59, "total_price": 166729274.0, "volume": 182336.0, "volume_price": 2058243.0, "year": "2022", "dividend_ratio": 1.07, "forward_per": "-", "pbr": 1.47, "per": 11.72}, {"date": "20220923", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -41.22, "fluc_ratio": -2.79, "high_price": 1474.94, "last_price": 1438.15, "low_price": 1435.63, "month": "09", "start_price": 1474.94, "total_price": 162080158.0, "volume": 236166.0, "volume_price": 2430363.0, "year": "2022", "dividend_ratio": 1.1, "forward_per": "-", "pbr": 1.43, "per": 11.38}, {"date": "20220926", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -68.39, "fluc_ratio": -4.76, "high_price": 1419.25, "last_price": 1369.76, "low_price": 1368.13, "month": "09", "start_price": 1418.91, "total_price": 154365492.0, "volume": 214457.0, "volume_price": 2344251.0, "year": "2022", "dividend_ratio": 1.16, "forward_per": "-", "pbr": 1.36, "per": 10.84}, {"date": "20220927", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.12, "fluc_ratio": 0.37, "high_price": 1383.32, "last_price": 1374.88, "low_price": 1346.39, "month": "09", "start_price": 1374.71, "total_price": 154960205.0, "volume": 187226.0, "volume_price": 2025468.0, "year": "2022", "dividend_ratio": 1.15, "forward_per": "-", "pbr": 1.37, "per": 10.92}, {"date": "20220928", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -47.55, "fluc_ratio": -3.45, "high_price": 1386.0, "last_price": 1331.83, "low_price": 1323.18, "month": "09", "start_price": 1375.27, "total_price": 150129542.0, "volume": 197982.0, "volume_price": 2331995.0, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.32, "per": 10.54}, {"date": "20220929", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.56, "fluc_ratio": 0.42, "high_price": 1373.36, "last_price": 1337.39, "low_price": 1336.93, "month": "09", "start_price": 1358.81, "total_price": 150762008.0, "volume": 154842.0, "volume_price": 1996510.0, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.33, "per": 10.57}, {"date": "20220930", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.59, "fluc_ratio": -0.27, "high_price": 1343.36, "last_price": 1331.99, "low_price": 1311.18, "month": "09", "start_price": 1323.73, "total_price": 150149423.0, "volume": 171181.0, "volume_price": 2093252.0, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.32, "per": 10.55}, {"date": "20221004", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 48.33, "fluc_ratio": 3.63, "high_price": 1380.93, "last_price": 1380.32, "low_price": 1355.92, "month": "10", "start_price": 1359.45, "total_price": 155588304.0, "volume": 114909.0, "volume_price": 1447367.0, "year": "2022", "dividend_ratio": 1.15, "forward_per": "-", "pbr": 1.37, "per": 10.93}, {"date": "20221005", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -23.25, "fluc_ratio": -1.68, "high_price": 1403.38, "last_price": 1357.69, "low_price": 1354.21, "month": "10", "start_price": 1402.09, "total_price": 152894352.0, "volume": 157164.0, "volume_price": 1872725.0, "year": "2022", "dividend_ratio": 1.17, "forward_per": "-", "pbr": 1.35, "per": 10.75}, {"date": "20221006", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 40.59, "fluc_ratio": 2.99, "high_price": 1400.05, "last_price": 1398.28, "low_price": 1368.19, "month": "10", "start_price": 1368.23, "total_price": 157458700.0, "volume": 137391.0, "volume_price": 1668153.0, "year": "2022", "dividend_ratio": 1.14, "forward_per": "-", "pbr": 1.39, "per": 11.07}, {"date": "20221007", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.66, "fluc_ratio": -1.19, "high_price": 1400.94, "last_price": 1381.62, "low_price": 1380.42, "month": "10", "start_price": 1386.37, "total_price": 155156662.0, "volume": 115916.0, "volume_price": 1440991.0, "year": "2022", "dividend_ratio": 1.15, "forward_per": "-", "pbr": 1.37, "per": 10.94}, {"date": "20221011", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -49.12, "fluc_ratio": -3.56, "high_price": 1352.61, "last_price": 1332.5, "low_price": 1329.15, "month": "10", "start_price": 1352.61, "total_price": 149645969.0, "volume": 165186.0, "volume_price": 1687696.0, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.32, "per": 10.52}, {"date": "20221012", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.32, "fluc_ratio": 0.47, "high_price": 1341.28, "last_price": 1338.82, "low_price": 1321.21, "month": "10", "start_price": 1332.3, "total_price": 150350077.0, "volume": 126590.0, "volume_price": 1464823.0, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.33, "per": 10.57}, {"date": "20221013", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -31.2, "fluc_ratio": -2.33, "high_price": 1335.64, "last_price": 1307.62, "low_price": 1305.65, "month": "10", "start_price": 1333.72, "total_price": 146850569.0, "volume": 161803.0, "volume_price": 1764360.0, "year": "2022", "dividend_ratio": 1.22, "forward_per": "-", "pbr": 1.3, "per": 10.33}, {"date": "20221014", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 53.38, "fluc_ratio": 4.08, "high_price": 1364.43, "last_price": 1361.0, "low_price": 1335.59, "month": "10", "start_price": 1335.59, "total_price": 152835025.0, "volume": 157491.0, "volume_price": 2150925.0, "year": "2022", "dividend_ratio": 1.17, "forward_per": "-", "pbr": 1.35, "per": 10.75}, {"date": "20221017", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.04, "fluc_ratio": 0.52, "high_price": 1369.57, "last_price": 1368.04, "low_price": 1334.56, "month": "10", "start_price": 1338.65, "total_price": 153635131.0, "volume": 135325.0, "volume_price": 1882030.0, "year": "2022", "dividend_ratio": 1.16, "forward_per": "-", "pbr": 1.36, "per": 10.8}, {"date": "20221018", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 28.85, "fluc_ratio": 2.11, "high_price": 1400.3, "last_price": 1396.89, "low_price": 1372.33, "month": "10", "start_price": 1390.92, "total_price": 156837937.0, "volume": 174435.0, "volume_price": 2786640.0, "year": "2022", "dividend_ratio": 1.14, "forward_per": "-", "pbr": 1.38, "per": 11.03}, {"date": "20221019", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.14, "fluc_ratio": -1.01, "high_price": 1415.12, "last_price": 1382.75, "low_price": 1381.55, "month": "10", "start_price": 1396.88, "total_price": 155347939.0, "volume": 165275.0, "volume_price": 2402349.0, "year": "2022", "dividend_ratio": 1.15, "forward_per": "-", "pbr": 1.37, "per": 10.92}, {"date": "20221020", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.85, "fluc_ratio": -1.65, "high_price": 1386.17, "last_price": 1359.9, "low_price": 1350.55, "month": "10", "start_price": 1377.63, "total_price": 152951827.0, "volume": 105376.0, "volume_price": 1602685.0, "year": "2022", "dividend_ratio": 1.17, "forward_per": "-", "pbr": 1.35, "per": 10.74}, {"date": "20221021", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.21, "fluc_ratio": -0.16, "high_price": 1370.38, "last_price": 1357.69, "low_price": 1354.49, "month": "10", "start_price": 1355.66, "total_price": 152702165.0, "volume": 109063.0, "volume_price": 1606293.0, "year": "2022", "dividend_ratio": 1.17, "forward_per": "-", "pbr": 1.35, "per": 10.72}, {"date": "20221024", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 30.54, "fluc_ratio": 2.25, "high_price": 1396.0, "last_price": 1388.23, "low_price": 1383.32, "month": "10", "start_price": 1384.46, "total_price": 156130855.0, "volume": 121140.0, "volume_price": 1498391.0, "year": "2022", "dividend_ratio": 1.15, "forward_per": "-", "pbr": 1.38, "per": 10.96}, {"date": "20221025", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.61, "fluc_ratio": 0.12, "high_price": 1402.25, "last_price": 1389.84, "low_price": 1384.81, "month": "10", "start_price": 1391.31, "total_price": 156319385.0, "volume": 116722.0, "volume_price": 1533502.0, "year": "2022", "dividend_ratio": 1.15, "forward_per": "-", "pbr": 1.38, "per": 10.97}, {"date": "20221026", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.16, "fluc_ratio": -0.52, "high_price": 1396.5, "last_price": 1382.68, "low_price": 1381.59, "month": "10", "start_price": 1392.39, "total_price": 155516483.0, "volume": 103957.0, "volume_price": 1637910.0, "year": "2022", "dividend_ratio": 1.15, "forward_per": "-", "pbr": 1.37, "per": 10.92}, {"date": "20221027", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 25.6, "fluc_ratio": 1.85, "high_price": 1408.52, "last_price": 1408.28, "low_price": 1389.48, "month": "10", "start_price": 1389.48, "total_price": 158392991.0, "volume": 88779.0, "volume_price": 1579192.0, "year": "2022", "dividend_ratio": 1.13, "forward_per": "-", "pbr": 1.4, "per": 11.12}, {"date": "20221028", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.11, "fluc_ratio": -1.29, "high_price": 1406.39, "last_price": 1390.17, "low_price": 1389.84, "month": "10", "start_price": 1397.97, "total_price": 156357008.0, "volume": 114493.0, "volume_price": 1840372.0, "year": "2022", "dividend_ratio": 1.15, "forward_per": "-", "pbr": 1.38, "per": 10.98}, {"date": "20221031", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.77, "fluc_ratio": 1.42, "high_price": 1410.03, "last_price": 1409.94, "low_price": 1396.72, "month": "10", "start_price": 1405.9, "total_price": 158580956.0, "volume": 131856.0, "volume_price": 1481419.0, "year": "2022", "dividend_ratio": 1.13, "forward_per": "-", "pbr": 1.4, "per": 11.13}, {"date": "20221101", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.04, "fluc_ratio": 0.64, "high_price": 1419.34, "last_price": 1418.98, "low_price": 1407.47, "month": "11", "start_price": 1409.78, "total_price": 159600021.0, "volume": 139907.0, "volume_price": 1603105.0, "year": "2022", "dividend_ratio": 1.12, "forward_per": "-", "pbr": 1.41, "per": 11.21}, {"date": "20221102", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.36, "fluc_ratio": -0.45, "high_price": 1416.54, "last_price": 1412.62, "low_price": 1407.29, "month": "11", "start_price": 1411.99, "total_price": 158884548.0, "volume": 211688.0, "volume_price": 2711951.0, "year": "2022", "dividend_ratio": 1.13, "forward_per": "-", "pbr": 1.4, "per": 11.15}, {"date": "20221103", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.93, "fluc_ratio": -0.42, "high_price": 1411.94, "last_price": 1406.69, "low_price": 1385.56, "month": "11", "start_price": 1388.19, "total_price": 156881708.0, "volume": 168875.0, "volume_price": 2204771.0, "year": "2022", "dividend_ratio": 1.09, "forward_per": "-", "pbr": 1.39, "per": 11.29}, {"date": "20221104", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.84, "fluc_ratio": -0.2, "high_price": 1405.76, "last_price": 1403.85, "low_price": 1385.98, "month": "11", "start_price": 1400.13, "total_price": 156566315.0, "volume": 170116.0, "volume_price": 2230950.0, "year": "2022", "dividend_ratio": 1.09, "forward_per": "-", "pbr": 1.39, "per": 11.27}, {"date": "20221107", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.71, "fluc_ratio": 1.12, "high_price": 1419.56, "last_price": 1419.56, "low_price": 1407.18, "month": "11", "start_price": 1409.28, "total_price": 158317419.0, "volume": 132255.0, "volume_price": 1605474.0, "year": "2022", "dividend_ratio": 1.08, "forward_per": "-", "pbr": 1.41, "per": 11.4}, {"date": "20221108", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 26.45, "fluc_ratio": 1.86, "high_price": 1446.01, "last_price": 1446.01, "low_price": 1425.87, "month": "11", "start_price": 1425.87, "total_price": 161246928.0, "volume": 126716.0, "volume_price": 1917350.0, "year": "2022", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.43, "per": 11.61}, {"date": "20221109", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.56, "fluc_ratio": 0.11, "high_price": 1453.07, "last_price": 1447.57, "low_price": 1441.42, "month": "11", "start_price": 1449.31, "total_price": 161441374.0, "volume": 186903.0, "volume_price": 2483029.0, "year": "2022", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.43, "per": 11.62}, {"date": "20221110", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.63, "fluc_ratio": -1.08, "high_price": 1441.7, "last_price": 1431.94, "low_price": 1427.33, "month": "11", "start_price": 1433.81, "total_price": 159704616.0, "volume": 186620.0, "volume_price": 2568540.0, "year": "2022", "dividend_ratio": 1.07, "forward_per": "-", "pbr": 1.42, "per": 11.5}, {"date": "20221111", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 53.17, "fluc_ratio": 3.71, "high_price": 1487.49, "last_price": 1485.11, "low_price": 1469.9, "month": "11", "start_price": 1474.89, "total_price": 165628504.0, "volume": 236590.0, "volume_price": 3416247.0, "year": "2022", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.47, "per": 11.92}, {"date": "20221114", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.9, "fluc_ratio": -0.53, "high_price": 1487.96, "last_price": 1477.21, "low_price": 1475.45, "month": "11", "start_price": 1485.8, "total_price": 164747062.0, "volume": 194346.0, "volume_price": 2846438.0, "year": "2022", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.46, "per": 11.86}, {"date": "20221115", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 33.98, "fluc_ratio": 2.3, "high_price": 1511.19, "last_price": 1511.19, "low_price": 1480.98, "month": "11", "start_price": 1480.98, "total_price": 168510807.0, "volume": 174588.0, "volume_price": 2583575.0, "year": "2022", "dividend_ratio": 1.01, "forward_per": "-", "pbr": 1.5, "per": 12.13}, {"date": "20221116", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.67, "fluc_ratio": -0.31, "high_price": 1514.31, "last_price": 1506.52, "low_price": 1494.96, "month": "11", "start_price": 1513.96, "total_price": 168023231.0, "volume": 134522.0, "volume_price": 1963910.0, "year": "2022", "dividend_ratio": 1.01, "forward_per": "-", "pbr": 1.49, "per": 12.1}, {"date": "20221117", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.48, "fluc_ratio": -0.7, "high_price": 1503.94, "last_price": 1496.04, "low_price": 1490.09, "month": "11", "start_price": 1499.99, "total_price": 166853464.0, "volume": 153244.0, "volume_price": 1817971.0, "year": "2022", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.48, "per": 12.01}, {"date": "20221118", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.54, "fluc_ratio": -0.84, "high_price": 1506.17, "last_price": 1483.5, "low_price": 1482.47, "month": "11", "start_price": 1498.03, "total_price": 165457003.0, "volume": 127780.0, "volume_price": 1596825.0, "year": "2022", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.47, "per": 11.91}, {"date": "20221121", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -25.48, "fluc_ratio": -1.72, "high_price": 1487.03, "last_price": 1458.02, "low_price": 1454.7, "month": "11", "start_price": 1485.51, "total_price": 162639550.0, "volume": 143068.0, "volume_price": 1644223.0, "year": "2022", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.44, "per": 11.71}, {"date": "20221122", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.68, "fluc_ratio": -0.94, "high_price": 1460.02, "last_price": 1444.34, "low_price": 1443.73, "month": "11", "start_price": 1453.49, "total_price": 161093575.0, "volume": 95950.0, "volume_price": 1227650.0, "year": "2022", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.43, "per": 11.6}, {"date": "20221123", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 32.31, "fluc_ratio": 2.24, "high_price": 1476.65, "last_price": 1476.65, "low_price": 1458.99, "month": "11", "start_price": 1458.99, "total_price": 164697423.0, "volume": 109917.0, "volume_price": 1451457.0, "year": "2022", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.46, "per": 11.86}, {"date": "20221124", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 24.0, "fluc_ratio": 1.63, "high_price": 1502.55, "last_price": 1500.65, "low_price": 1484.41, "month": "11", "start_price": 1484.41, "total_price": 167359511.0, "volume": 105966.0, "volume_price": 1542453.0, "year": "2022", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.49, "per": 12.05}, {"date": "20221125", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.2, "fluc_ratio": -0.61, "high_price": 1498.86, "last_price": 1491.45, "low_price": 1486.72, "month": "11", "start_price": 1498.11, "total_price": 166383365.0, "volume": 99182.0, "volume_price": 1448807.0, "year": "2022", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.48, "per": 11.98}, {"date": "20221128", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -32.29, "fluc_ratio": -2.17, "high_price": 1486.68, "last_price": 1459.16, "low_price": 1456.97, "month": "11", "start_price": 1486.68, "total_price": 162758046.0, "volume": 161139.0, "volume_price": 1979846.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.45, "per": 11.76}, {"date": "20221129", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.95, "fluc_ratio": 1.37, "high_price": 1480.02, "last_price": 1479.11, "low_price": 1450.17, "month": "11", "start_price": 1453.86, "total_price": 164976963.0, "volume": 159364.0, "volume_price": 1893250.0, "year": "2022", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.47, "per": 11.93}, {"date": "20221130", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.26, "fluc_ratio": 0.42, "high_price": 1485.52, "last_price": 1485.37, "low_price": 1467.1, "month": "11", "start_price": 1476.97, "total_price": 165644158.0, "volume": 158549.0, "volume_price": 2096005.0, "year": "2022", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.48, "per": 11.98}, {"date": "20221201", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.54, "fluc_ratio": 1.38, "high_price": 1518.4, "last_price": 1505.91, "low_price": 1504.09, "month": "12", "start_price": 1511.74, "total_price": 167944082.0, "volume": 192174.0, "volume_price": 2228711.0, "year": "2022", "dividend_ratio": 1.01, "forward_per": "-", "pbr": 1.5, "per": 12.15}, {"date": "20221202", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.51, "fluc_ratio": -1.63, "high_price": 1502.95, "last_price": 1481.49, "low_price": 1481.49, "month": "12", "start_price": 1502.52, "total_price": 165247561.0, "volume": 180308.0, "volume_price": 2302208.0, "year": "2022", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.47, "per": 11.95}, {"date": "20221205", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.72, "fluc_ratio": 0.18, "high_price": 1497.06, "last_price": 1484.21, "low_price": 1478.25, "month": "12", "start_price": 1490.76, "total_price": 165523886.0, "volume": 133088.0, "volume_price": 1598946.0, "year": "2022", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.48, "per": 11.97}, {"date": "20221206", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -27.98, "fluc_ratio": -1.89, "high_price": 1473.02, "last_price": 1456.23, "low_price": 1456.0, "month": "12", "start_price": 1468.6, "total_price": 162429029.0, "volume": 119433.0, "volume_price": 1492235.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.45, "per": 11.75}, {"date": "20221207", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.3, "fluc_ratio": -0.23, "high_price": 1463.44, "last_price": 1452.93, "low_price": 1440.89, "month": "12", "start_price": 1449.07, "total_price": 162058678.0, "volume": 127903.0, "volume_price": 1441252.0, "year": "2022", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.45, "per": 11.72}, {"date": "20221208", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.09, "fluc_ratio": -0.9, "high_price": 1456.25, "last_price": 1439.84, "low_price": 1439.84, "month": "12", "start_price": 1453.45, "total_price": 160623165.0, "volume": 132963.0, "volume_price": 1608414.0, "year": "2022", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.43, "per": 11.61}, {"date": "20221209", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.35, "fluc_ratio": 1.0, "high_price": 1459.25, "last_price": 1454.19, "low_price": 1438.8, "month": "12", "start_price": 1451.41, "total_price": 162196977.0, "volume": 113800.0, "volume_price": 1969592.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.45, "per": 11.75}, {"date": "20221212", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.76, "fluc_ratio": -0.4, "high_price": 1455.88, "last_price": 1450.32, "low_price": 1447.07, "month": "12", "start_price": 1449.4, "total_price": 161835166.0, "volume": 86741.0, "volume_price": 1355072.0, "year": "2022", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.44, "per": 11.7}, {"date": "20221213", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.03, "fluc_ratio": 0.14, "high_price": 1459.88, "last_price": 1452.35, "low_price": 1445.43, "month": "12", "start_price": 1455.61, "total_price": 162010422.0, "volume": 139467.0, "volume_price": 1511110.0, "year": "2022", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.45, "per": 11.71}, {"date": "20221214", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 29.49, "fluc_ratio": 2.03, "high_price": 1482.39, "last_price": 1481.84, "low_price": 1458.79, "month": "12", "start_price": 1458.79, "total_price": 165309792.0, "volume": 123287.0, "volume_price": 1512787.0, "year": "2022", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.48, "per": 11.95}, {"date": "20221215", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.62, "fluc_ratio": -1.19, "high_price": 1482.17, "last_price": 1464.22, "low_price": 1461.77, "month": "12", "start_price": 1471.65, "total_price": 163355120.0, "volume": 105208.0, "volume_price": 1246385.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.46, "per": 11.81}, {"date": "20221216", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.65, "fluc_ratio": -0.86, "high_price": 1458.28, "last_price": 1451.57, "low_price": 1438.49, "month": "12", "start_price": 1440.33, "total_price": 161948506.0, "volume": 124109.0, "volume_price": 1271797.0, "year": "2022", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.39, "per": 12.1}, {"date": "20221219", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.41, "fluc_ratio": 0.3, "high_price": 1464.8, "last_price": 1455.98, "low_price": 1445.15, "month": "12", "start_price": 1449.93, "total_price": 162448792.0, "volume": 87285.0, "volume_price": 1184589.0, "year": "2022", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.4, "per": 12.13}, {"date": "20221220", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -26.37, "fluc_ratio": -1.81, "high_price": 1453.93, "last_price": 1429.3, "low_price": 1425.14, "month": "12", "start_price": 1451.19, "total_price": 159480412.0, "volume": 144317.0, "volume_price": 1340825.0, "year": "2022", "dividend_ratio": 1.07, "forward_per": "-", "pbr": 1.37, "per": 11.9}, {"date": "20221221", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.21, "fluc_ratio": 0.65, "high_price": 1444.05, "last_price": 1437.07, "low_price": 1426.15, "month": "12", "start_price": 1438.66, "total_price": 160347241.0, "volume": 129547.0, "volume_price": 1383051.0, "year": "2022", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.38, "per": 11.98}, {"date": "20221222", "market": "KOSDAQ", "name": "코스닥 우량기업부", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.4, "per": 12.15, "compare": 20.93, "fluc_ratio": 1.46, "high_price": 1458.83, "last_price": 1458.0, "low_price": 1444.76, "month": "12", "start_price": 1447.39, "total_price": 162681765.0, "volume": 108574.0, "volume_price": 1238606.0, "year": "2022"}, {"date": "20221223", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -42.77, "fluc_ratio": -2.93, "high_price": 1437.11, "last_price": 1415.23, "low_price": 1414.49, "month": "12", "start_price": 1436.3, "total_price": 157909732.0, "volume": 117282.0, "volume_price": 1625313.0, "year": "2022"}, {"date": "20221226", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.03, "fluc_ratio": 1.2, "high_price": 1432.89, "last_price": 1430.55, "low_price": 1405.89, "month": "12", "start_price": 1416.42, "total_price": 159620162.0, "volume": 74770.0, "volume_price": 1148177.0, "year": "2022", "dividend_ratio": 1.07, "forward_per": "-", "pbr": 1.37, "per": 11.92}, {"date": "20221227", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.58, "fluc_ratio": 1.02, "high_price": 1448.42, "last_price": 1445.13, "low_price": 1433.87, "month": "12", "start_price": 1436.64, "total_price": 161246964.0, "volume": 112968.0, "volume_price": 1531072.0, "year": "2022", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.39, "per": 12.06}, {"date": "20221228", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -38.35, "fluc_ratio": -2.65, "high_price": 1431.06, "last_price": 1408.88, "low_price": 1406.17, "month": "12", "start_price": 1431.06, "total_price": 156508712.0, "volume": 121744.0, "volume_price": 1648103.0, "year": "2022", "dividend_ratio": 1.08, "forward_per": "-", "pbr": 1.35, "per": 11.74}, {"date": "20221229", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -26.83, "fluc_ratio": -1.9, "high_price": 1413.53, "last_price": 1382.05, "low_price": 1374.79, "month": "12", "start_price": 1408.72, "total_price": 153463493.0, "volume": 132175.0, "volume_price": 1647090.0, "year": "2022", "dividend_ratio": 1.1, "forward_per": "-", "pbr": 1.33, "per": 11.52}, {"date": "20230102", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.12, "fluc_ratio": -1.24, "high_price": 1403.27, "last_price": 1364.93, "low_price": 1363.04, "month": "01", "start_price": 1393.51, "total_price": 151557412.0, "volume": 89043.0, "volume_price": 1168257.0, "year": "2023", "dividend_ratio": 1.12, "forward_per": "-", "pbr": 1.31, "per": 11.38}, {"date": "20230103", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.98, "fluc_ratio": 0.58, "high_price": 1375.2, "last_price": 1372.91, "low_price": 1343.19, "month": "01", "start_price": 1367.71, "total_price": 152454130.0, "volume": 110085.0, "volume_price": 1302991.0, "year": "2023", "dividend_ratio": 1.11, "forward_per": "-", "pbr": 1.32, "per": 11.44}, {"date": "20230104", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.55, "fluc_ratio": 1.42, "high_price": 1392.88, "last_price": 1392.46, "low_price": 1356.09, "month": "01", "start_price": 1361.76, "total_price": 154620206.0, "volume": 157972.0, "volume_price": 1582672.0, "year": "2023", "dividend_ratio": 1.1, "forward_per": "-", "pbr": 1.34, "per": 11.6}, {"date": "20230105", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.14, "fluc_ratio": -0.44, "high_price": 1402.05, "last_price": 1386.32, "low_price": 1380.46, "month": "01", "start_price": 1395.81, "total_price": 153946131.0, "volume": 124391.0, "volume_price": 1607647.0, "year": "2023", "dividend_ratio": 1.1, "forward_per": "-", "pbr": 1.33, "per": 11.55}, {"date": "20230106", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.75, "fluc_ratio": 1.21, "high_price": 1408.01, "last_price": 1403.07, "low_price": 1377.57, "month": "01", "start_price": 1379.86, "total_price": 155770354.0, "volume": 143748.0, "volume_price": 1679092.0, "year": "2023", "dividend_ratio": 1.09, "forward_per": "-", "pbr": 1.35, "per": 11.69}, {"date": "20230109", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 25.53, "fluc_ratio": 1.82, "high_price": 1428.6, "last_price": 1428.6, "low_price": 1416.43, "month": "01", "start_price": 1416.43, "total_price": 158642861.0, "volume": 99333.0, "volume_price": 1310577.0, "year": "2023", "dividend_ratio": 1.07, "forward_per": "-", "pbr": 1.37, "per": 11.91}, {"date": "20230110", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.79, "fluc_ratio": -0.97, "high_price": 1434.58, "last_price": 1414.81, "low_price": 1413.79, "month": "01", "start_price": 1424.96, "total_price": 157119494.0, "volume": 123633.0, "volume_price": 1538087.0, "year": "2023", "dividend_ratio": 1.08, "forward_per": "-", "pbr": 1.36, "per": 11.79}, {"date": "20230111", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 27.75, "fluc_ratio": 1.96, "high_price": 1444.56, "last_price": 1442.56, "low_price": 1426.81, "month": "01", "start_price": 1426.81, "total_price": 160207988.0, "volume": 142059.0, "volume_price": 1702907.0, "year": "2023"}, {"date": "20230112", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.07, "fluc_ratio": 0.0, "high_price": 1451.51, "last_price": 1442.63, "low_price": 1436.24, "month": "01", "start_price": 1450.47, "total_price": 160214605.0, "volume": 122435.0, "volume_price": 1448214.0, "year": "2023"}, {"date": "20230113", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.9, "fluc_ratio": 0.13, "high_price": 1452.19, "last_price": 1444.53, "low_price": 1438.11, "month": "01", "start_price": 1445.33, "total_price": 160419966.0, "volume": 125977.0, "volume_price": 1350444.0, "year": "2023", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.39, "per": 12.04}, {"date": "20230116", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.99, "fluc_ratio": 0.55, "high_price": 1456.82, "last_price": 1452.52, "low_price": 1447.85, "month": "01", "start_price": 1450.9, "total_price": 161318117.0, "volume": 89581.0, "volume_price": 1218011.0, "year": "2023", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.4, "per": 12.11}, {"date": "20230117", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.68, "fluc_ratio": -1.15, "high_price": 1455.41, "last_price": 1435.84, "low_price": 1434.11, "month": "01", "start_price": 1451.47, "total_price": 159473343.0, "volume": 110935.0, "volume_price": 1372096.0, "year": "2023", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.38, "per": 11.97}, {"date": "20230118", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.81, "fluc_ratio": 0.27, "high_price": 1441.14, "last_price": 1439.65, "low_price": 1430.81, "month": "01", "start_price": 1437.99, "total_price": 159901793.0, "volume": 96976.0, "volume_price": 1177804.0, "year": "2023", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.38, "per": 12.0}, {"date": "20230119", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.42, "fluc_ratio": 0.38, "high_price": 1445.21, "last_price": 1445.07, "low_price": 1426.17, "month": "01", "start_price": 1430.98, "total_price": 160500636.0, "volume": 128586.0, "volume_price": 1413926.0, "year": "2023", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.39, "per": 12.04}, {"date": "20230120", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.42, "fluc_ratio": 0.65, "high_price": 1454.55, "last_price": 1454.49, "low_price": 1442.83, "month": "01", "start_price": 1444.13, "total_price": 161569031.0, "volume": 132469.0, "volume_price": 1471405.0, "year": "2023", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.4, "per": 12.12}, {"date": "20230125", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 29.0, "fluc_ratio": 1.99, "high_price": 1483.82, "last_price": 1483.49, "low_price": 1471.16, "month": "01", "start_price": 1471.71, "total_price": 164797438.0, "volume": 127436.0, "volume_price": 1951805.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230126", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.91, "fluc_ratio": 1.14, "high_price": 1502.08, "last_price": 1500.4, "low_price": 1483.38, "month": "01", "start_price": 1486.72, "total_price": 166674450.0, "volume": 208336.0, "volume_price": 2871431.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230127", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.2, "fluc_ratio": 0.08, "high_price": 1505.4, "last_price": 1501.6, "low_price": 1496.86, "month": "01", "start_price": 1503.28, "total_price": 166901492.0, "volume": 123227.0, "volume_price": 1774866.0, "year": "2023", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.44, "per": 12.52}, {"date": "20230130", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.19, "fluc_ratio": -0.55, "high_price": 1513.56, "last_price": 1493.33, "low_price": 1490.17, "month": "01", "start_price": 1505.68, "total_price": 165988045.0, "volume": 117732.0, "volume_price": 1625401.0, "year": "2023", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.43, "per": 12.45}, {"date": "20230131", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.47, "fluc_ratio": -0.03, "high_price": 1493.65, "last_price": 1492.86, "low_price": 1479.8, "month": "01", "start_price": 1486.05, "total_price": 165947145.0, "volume": 137846.0, "volume_price": 1959831.0, "year": "2023", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.43, "per": 12.45}, {"date": "20230201", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 23.0, "fluc_ratio": 1.54, "high_price": 1520.01, "last_price": 1515.86, "low_price": 1498.8, "month": "02", "start_price": 1500.95, "total_price": 168484684.0, "volume": 141332.0, "volume_price": 2390044.0, "year": "2023", "dividend_ratio": 1.01, "forward_per": "-", "pbr": 1.46, "per": 12.64}, {"date": "20230202", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.77, "fluc_ratio": 1.5, "high_price": 1541.04, "last_price": 1538.63, "low_price": 1529.0, "month": "02", "start_price": 1536.25, "total_price": 171020450.0, "volume": 137617.0, "volume_price": 2064951.0, "year": "2023", "dividend_ratio": 0.99, "forward_per": "-", "pbr": 1.48, "per": 12.83}, {"date": "20230203", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.05, "fluc_ratio": 0.46, "high_price": 1548.13, "last_price": 1545.68, "low_price": 1531.97, "month": "02", "start_price": 1539.23, "total_price": 171803572.0, "volume": 149951.0, "volume_price": 2586363.0, "year": "2023", "dividend_ratio": 0.99, "forward_per": "-", "pbr": 1.49, "per": 12.89}, {"date": "20230206", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.68, "fluc_ratio": -0.5, "high_price": 1547.93, "last_price": 1538.0, "low_price": 1535.16, "month": "02", "start_price": 1538.35, "total_price": 170953039.0, "volume": 151999.0, "volume_price": 2436706.0, "year": "2023", "dividend_ratio": 0.99, "forward_per": "-", "pbr": 1.48, "per": 12.81}, {"date": "20230207", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 27.04, "fluc_ratio": 1.76, "high_price": 1569.23, "last_price": 1563.45, "low_price": 1538.06, "month": "02", "start_price": 1538.56, "total_price": 173777012.0, "volume": 134726.0, "volume_price": 2914066.0, "year": "2023", "dividend_ratio": 0.98, "forward_per": "-", "pbr": 1.5, "per": 13.04}, {"date": "20230208", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.26, "fluc_ratio": 0.98, "high_price": 1578.95, "last_price": 1578.71, "low_price": 1570.39, "month": "02", "start_price": 1572.48, "total_price": 175470577.0, "volume": 150361.0, "volume_price": 2859430.0, "year": "2023", "dividend_ratio": 0.97, "forward_per": "-", "pbr": 1.52, "per": 13.16}, {"date": "20230209", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.29, "fluc_ratio": 0.97, "high_price": 1594.29, "last_price": 1594.0, "low_price": 1570.68, "month": "02", "start_price": 1571.21, "total_price": 177169747.0, "volume": 149238.0, "volume_price": 3701966.0, "year": "2023", "dividend_ratio": 0.96, "forward_per": "-", "pbr": 1.53, "per": 13.29}, {"date": "20230210", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -20.45, "fluc_ratio": -1.28, "high_price": 1599.55, "last_price": 1573.55, "low_price": 1571.63, "month": "02", "start_price": 1592.84, "total_price": 174896625.0, "volume": 122710.0, "volume_price": 3733477.0, "year": "2023", "dividend_ratio": 0.97, "forward_per": "-", "pbr": 1.51, "per": 13.12}, {"date": "20230213", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.28, "fluc_ratio": 0.21, "high_price": 1580.19, "last_price": 1576.83, "low_price": 1567.06, "month": "02", "start_price": 1571.83, "total_price": 175278687.0, "volume": 102588.0, "volume_price": 2838177.0, "year": "2023", "dividend_ratio": 0.97, "forward_per": "-", "pbr": 1.52, "per": 13.15}, {"date": "20230214", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.56, "fluc_ratio": 1.11, "high_price": 1595.12, "last_price": 1594.39, "low_price": 1578.6, "month": "02", "start_price": 1588.67, "total_price": 177234343.0, "volume": 216459.0, "volume_price": 3400977.0, "year": "2023", "dividend_ratio": 0.96, "forward_per": "-", "pbr": 1.53, "per": 13.3}, {"date": "20230215", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -21.11, "fluc_ratio": -1.32, "high_price": 1609.11, "last_price": 1573.94, "low_price": 1570.18, "month": "02", "start_price": 1602.03, "total_price": 174992617.0, "volume": 210421.0, "volume_price": 4073847.0, "year": "2023", "dividend_ratio": 0.97, "forward_per": "-", "pbr": 1.51, "per": 13.13}, {"date": "20230216", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 50.23, "fluc_ratio": 3.19, "high_price": 1624.19, "last_price": 1624.17, "low_price": 1589.61, "month": "02", "start_price": 1590.19, "total_price": 180569099.0, "volume": 177826.0, "volume_price": 4032185.0, "year": "2023", "dividend_ratio": 0.94, "forward_per": "-", "pbr": 1.56, "per": 13.55}, {"date": "20230217", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.24, "fluc_ratio": -1.12, "high_price": 1617.11, "last_price": 1605.93, "low_price": 1597.74, "month": "02", "start_price": 1601.25, "total_price": 178624873.0, "volume": 178990.0, "volume_price": 3852752.0, "year": "2023", "dividend_ratio": 0.95, "forward_per": "-", "pbr": 1.54, "per": 13.4}, {"date": "20230220", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.65, "fluc_ratio": 1.35, "high_price": 1629.43, "last_price": 1627.58, "low_price": 1594.87, "month": "02", "start_price": 1606.77, "total_price": 181022164.0, "volume": 156194.0, "volume_price": 3158960.0, "year": "2023", "dividend_ratio": 0.94, "forward_per": "-", "pbr": 1.57, "per": 13.58}, {"date": "20230221", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.44, "fluc_ratio": 0.7, "high_price": 1639.02, "last_price": 1639.02, "low_price": 1620.8, "month": "02", "start_price": 1627.58, "total_price": 182292621.0, "volume": 172662.0, "volume_price": 3577123.0, "year": "2023", "dividend_ratio": 0.93, "forward_per": "-", "pbr": 1.58, "per": 13.68}, {"date": "20230222", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -28.74, "fluc_ratio": -1.75, "high_price": 1632.18, "last_price": 1610.28, "low_price": 1598.89, "month": "02", "start_price": 1615.22, "total_price": 179110959.0, "volume": 164203.0, "volume_price": 3716815.0, "year": "2023", "dividend_ratio": 0.95, "forward_per": "-", "pbr": 1.55, "per": 13.44}, {"date": "20230223", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.88, "fluc_ratio": 0.37, "high_price": 1624.4, "last_price": 1616.16, "low_price": 1595.09, "month": "02", "start_price": 1618.88, "total_price": 179763080.0, "volume": 107866.0, "volume_price": 2712894.0, "year": "2023", "dividend_ratio": 0.94, "forward_per": "-", "pbr": 1.55, "per": 13.48}, {"date": "20230224", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.21, "fluc_ratio": -0.63, "high_price": 1622.93, "last_price": 1605.95, "low_price": 1596.41, "month": "02", "start_price": 1618.81, "total_price": 178625033.0, "volume": 142782.0, "volume_price": 2652112.0, "year": "2023", "dividend_ratio": 0.95, "forward_per": "-", "pbr": 1.54, "per": 13.4}, {"date": "20230227", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.17, "fluc_ratio": 0.26, "high_price": 1612.94, "last_price": 1610.12, "low_price": 1582.45, "month": "02", "start_price": 1594.78, "total_price": 179070845.0, "volume": 106780.0, "volume_price": 2845178.0, "year": "2023", "dividend_ratio": 0.95, "forward_per": "-", "pbr": 1.55, "per": 13.43}, {"date": "20230228", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.71, "fluc_ratio": 1.35, "high_price": 1638.21, "last_price": 1631.83, "low_price": 1615.34, "month": "02", "start_price": 1616.77, "total_price": 181482756.0, "volume": 115823.0, "volume_price": 3140284.0, "year": "2023", "dividend_ratio": 0.93, "forward_per": "-", "pbr": 1.57, "per": 13.62}, {"date": "20230302", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.76, "fluc_ratio": -0.97, "high_price": 1644.5, "last_price": 1616.07, "low_price": 1614.2, "month": "03", "start_price": 1634.1, "total_price": 179724566.0, "volume": 138111.0, "volume_price": 3369802.0, "year": "2023", "dividend_ratio": 0.94, "forward_per": "-", "pbr": 1.55, "per": 13.48}, {"date": "20230303", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 45.96, "fluc_ratio": 2.84, "high_price": 1662.35, "last_price": 1662.03, "low_price": 1627.51, "month": "03", "start_price": 1629.61, "total_price": 184944234.0, "volume": 148123.0, "volume_price": 3873502.0, "year": "2023", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.6, "per": 13.88}, {"date": "20230306", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 45.89, "fluc_ratio": 2.76, "high_price": 1708.44, "last_price": 1707.92, "low_price": 1674.85, "month": "03", "start_price": 1686.35, "total_price": 190062098.0, "volume": 268051.0, "volume_price": 5791999.0, "year": "2023", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.64, "per": 14.26}, {"date": "20230307", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.77, "fluc_ratio": -0.34, "high_price": 1717.68, "last_price": 1702.15, "low_price": 1692.4, "month": "03", "start_price": 1699.38, "total_price": 189386069.0, "volume": 249950.0, "volume_price": 5422554.0, "year": "2023", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.64, "per": 14.21}, {"date": "20230308", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.27, "fluc_ratio": 0.43, "high_price": 1718.82, "last_price": 1709.42, "low_price": 1684.65, "month": "03", "start_price": 1686.8, "total_price": 190163672.0, "volume": 194185.0, "volume_price": 5056312.0, "year": "2023", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.65, "per": 14.27}, {"date": "20230309", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.99, "fluc_ratio": -0.58, "high_price": 1717.6, "last_price": 1699.43, "low_price": 1679.24, "month": "03", "start_price": 1717.6, "total_price": 189044959.0, "volume": 213313.0, "volume_price": 4287405.0, "year": "2023", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.64, "per": 14.19}, {"date": "20230310", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -51.23, "fluc_ratio": -3.01, "high_price": 1672.48, "last_price": 1648.2, "low_price": 1641.77, "month": "03", "start_price": 1671.01, "total_price": 183352978.0, "volume": 155457.0, "volume_price": 3534157.0, "year": "2023", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.59, "per": 13.76}, {"date": "20230313", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.85, "fluc_ratio": 0.72, "high_price": 1661.82, "last_price": 1660.05, "low_price": 1618.62, "month": "03", "start_price": 1639.84, "total_price": 184644040.0, "volume": 170603.0, "volume_price": 4646232.0, "year": "2023", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.6, "per": 13.86}, {"date": "20230314", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -57.38, "fluc_ratio": -3.46, "high_price": 1665.22, "last_price": 1602.67, "low_price": 1602.67, "month": "03", "start_price": 1662.68, "total_price": 178018473.0, "volume": 160197.0, "volume_price": 4391073.0, "year": "2023", "dividend_ratio": 0.95, "forward_per": "-", "pbr": 1.54, "per": 13.38}, {"date": "20230315", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 54.85, "fluc_ratio": 3.42, "high_price": 1664.06, "last_price": 1657.52, "low_price": 1635.33, "month": "03", "start_price": 1641.31, "total_price": 184068846.0, "volume": 193161.0, "volume_price": 4942271.0, "year": "2023", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.6, "per": 13.84}, {"date": "20230316", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.11, "fluc_ratio": 0.25, "high_price": 1671.32, "last_price": 1661.63, "low_price": 1627.62, "month": "03", "start_price": 1661.21, "total_price": 184517274.0, "volume": 261229.0, "volume_price": 5104983.0, "year": "2023", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.6, "per": 13.88}, {"date": "20230317", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.16, "fluc_ratio": 1.15, "high_price": 1682.77, "last_price": 1680.79, "low_price": 1660.71, "month": "03", "start_price": 1680.77, "total_price": 186663881.0, "volume": 212772.0, "volume_price": 5239715.0, "year": "2023", "dividend_ratio": 0.91, "forward_per": "-", "pbr": 1.62, "per": 14.04}, {"date": "20230320", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.17, "fluc_ratio": 0.19, "high_price": 1688.96, "last_price": 1683.96, "low_price": 1656.57, "month": "03", "start_price": 1664.02, "total_price": 187012918.0, "volume": 148827.0, "volume_price": 3902687.0, "year": "2023", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.62, "per": 14.06}, {"date": "20230321", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -0.47, "fluc_ratio": -0.03, "high_price": 1696.58, "last_price": 1683.49, "low_price": 1676.77, "month": "03", "start_price": 1692.86, "total_price": 186961381.0, "volume": 161033.0, "volume_price": 3771205.0, "year": "2023", "dividend_ratio": 0.91, "forward_per": "-", "pbr": 1.62, "per": 14.05}, {"date": "20230322", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 27.48, "fluc_ratio": 1.63, "high_price": 1710.86, "last_price": 1710.26, "low_price": 1692.76, "month": "03", "start_price": 1703.22, "total_price": 189934653.0, "volume": 178516.0, "volume_price": 4324807.0, "year": "2023", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.65, "per": 14.29}, {"date": "20230323", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.45, "fluc_ratio": 0.38, "high_price": 1752.02, "last_price": 1716.71, "low_price": 1694.65, "month": "03", "start_price": 1697.54, "total_price": 190677796.0, "volume": 217932.0, "volume_price": 7073987.0, "year": "2023", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.65, "per": 14.32}, {"date": "20230324", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 23.76, "fluc_ratio": 1.39, "high_price": 1740.13, "last_price": 1738.43, "low_price": 1715.67, "month": "03", "start_price": 1735.21, "total_price": 192617231.0, "volume": 218711.0, "volume_price": 5331489.0, "year": "2023", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.67, "per": 14.52}, {"date": "20230327", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.8, "fluc_ratio": -0.28, "high_price": 1747.24, "last_price": 1733.63, "low_price": 1715.49, "month": "03", "start_price": 1744.14, "total_price": 192025238.0, "volume": 217842.0, "volume_price": 4954316.0, "year": "2023", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.67, "per": 14.48}, {"date": "20230328", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.73, "fluc_ratio": 0.56, "high_price": 1745.73, "last_price": 1743.36, "low_price": 1724.24, "month": "03", "start_price": 1742.54, "total_price": 193216733.0, "volume": 346046.0, "volume_price": 5876424.0, "year": "2023", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.68, "per": 14.56}, {"date": "20230329", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 32.81, "fluc_ratio": 1.88, "high_price": 1776.17, "last_price": 1776.17, "low_price": 1741.14, "month": "03", "start_price": 1744.5, "total_price": 196897384.0, "volume": 331617.0, "volume_price": 6459946.0, "year": "2023", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.71, "per": 14.84}, {"date": "20230330", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.15, "fluc_ratio": 0.35, "high_price": 1796.27, "last_price": 1782.32, "low_price": 1778.13, "month": "03", "start_price": 1793.01, "total_price": 197597294.0, "volume": 304347.0, "volume_price": 5678476.0, "year": "2023", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.72, "per": 14.89}, {"date": "20230331", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.8, "fluc_ratio": -0.21, "high_price": 1785.28, "last_price": 1778.52, "low_price": 1763.92, "month": "03", "start_price": 1780.17, "total_price": 196735919.0, "volume": 250913.0, "volume_price": 4587953.0, "year": "2023", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.71, "per": 14.78}, {"date": "20230403", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.47, "fluc_ratio": 0.7, "high_price": 1792.48, "last_price": 1790.99, "low_price": 1772.12, "month": "04", "start_price": 1787.66, "total_price": 198173834.0, "volume": 233184.0, "volume_price": 5153300.0, "year": "2023", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.72, "per": 14.89}, {"date": "20230404", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.62, "fluc_ratio": -0.48, "high_price": 1793.63, "last_price": 1782.37, "low_price": 1772.37, "month": "04", "start_price": 1787.23, "total_price": 197189839.0, "volume": 200852.0, "volume_price": 4191810.0, "year": "2023", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.72, "per": 14.82}, {"date": "20230405", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 29.64, "fluc_ratio": 1.66, "high_price": 1813.07, "last_price": 1812.6, "low_price": 1779.09, "month": "04", "start_price": 1781.67, "total_price": 200478421.0, "volume": 252704.0, "volume_price": 4885724.0, "year": "2023", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.74, "per": 15.07}, {"date": "20230406", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.48, "fluc_ratio": -0.08, "high_price": 1810.97, "last_price": 1810.94, "low_price": 1792.07, "month": "04", "start_price": 1804.38, "total_price": 200311573.0, "volume": 213130.0, "volume_price": 4616385.0, "year": "2023", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.74, "per": 15.05}, {"date": "20230407", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 48.12, "fluc_ratio": 2.66, "high_price": 1860.38, "last_price": 1859.06, "low_price": 1822.7, "month": "04", "start_price": 1830.18, "total_price": 205661697.0, "volume": 220945.0, "volume_price": 5869296.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.79, "per": 15.46}, {"date": "20230410", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 55.37, "fluc_ratio": 2.98, "high_price": 1935.39, "last_price": 1915.75, "low_price": 1868.25, "month": "04", "start_price": 1869.32, "total_price": 212130672.0, "volume": 265175.0, "volume_price": 9487389.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.84, "per": 15.93}, {"date": "20230411", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 34.37, "fluc_ratio": 1.79, "high_price": 1955.15, "last_price": 1950.12, "low_price": 1904.85, "month": "04", "start_price": 1937.81, "total_price": 215925549.0, "volume": 290858.0, "volume_price": 8276227.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.88, "per": 16.21}, {"date": "20230412", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -36.93, "fluc_ratio": -1.89, "high_price": 1951.74, "last_price": 1913.19, "low_price": 1913.17, "month": "04", "start_price": 1941.87, "total_price": 211890023.0, "volume": 375905.0, "volume_price": 8734165.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.84, "per": 15.91}, {"date": "20230413", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.97, "fluc_ratio": -0.1, "high_price": 1920.32, "last_price": 1911.22, "low_price": 1869.98, "month": "04", "start_price": 1895.17, "total_price": 211704601.0, "volume": 284634.0, "volume_price": 8127019.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.84, "per": 15.89}, {"date": "20230414", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.92, "fluc_ratio": 0.83, "high_price": 1937.11, "last_price": 1927.14, "low_price": 1913.77, "month": "04", "start_price": 1929.82, "total_price": 213903196.0, "volume": 285317.0, "volume_price": 5967729.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.86, "per": 16.02}, {"date": "20230417", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.94, "fluc_ratio": 1.09, "high_price": 1948.09, "last_price": 1948.08, "low_price": 1916.64, "month": "04", "start_price": 1929.49, "total_price": 216257302.0, "volume": 270824.0, "volume_price": 5865830.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.88, "per": 16.2}, {"date": "20230418", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.69, "fluc_ratio": 0.14, "high_price": 1954.6, "last_price": 1950.77, "low_price": 1930.11, "month": "04", "start_price": 1953.27, "total_price": 216552617.0, "volume": 356064.0, "volume_price": 7851573.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.88, "per": 16.22}, {"date": "20230419", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.22, "fluc_ratio": -0.42, "high_price": 1960.56, "last_price": 1942.55, "low_price": 1941.19, "month": "04", "start_price": 1945.66, "total_price": 215674022.0, "volume": 292254.0, "volume_price": 5144225.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.87, "per": 16.15}, {"date": "20230420", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -37.57, "fluc_ratio": -1.93, "high_price": 1942.98, "last_price": 1904.98, "low_price": 1901.55, "month": "04", "start_price": 1936.46, "total_price": 211518519.0, "volume": 381155.0, "volume_price": 4975854.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.83, "per": 15.84}, {"date": "20230421", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -45.32, "fluc_ratio": -2.38, "high_price": 1911.55, "last_price": 1859.66, "low_price": 1859.19, "month": "04", "start_price": 1903.59, "total_price": 207082772.0, "volume": 304590.0, "volume_price": 4478130.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.79, "per": 15.46}, {"date": "20230424", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -27.52, "fluc_ratio": -1.48, "high_price": 1865.35, "last_price": 1832.14, "low_price": 1824.58, "month": "04", "start_price": 1854.42, "total_price": 204013522.0, "volume": 245561.0, "volume_price": 4357799.0, "year": "2023", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.76, "per": 15.24}, {"date": "20230425", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -40.53, "fluc_ratio": -2.21, "high_price": 1843.96, "last_price": 1791.61, "low_price": 1766.95, "month": "04", "start_price": 1840.53, "total_price": 199589881.0, "volume": 293925.0, "volume_price": 4938993.0, "year": "2023", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.72, "per": 14.9}, {"date": "20230426", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.31, "fluc_ratio": -0.97, "high_price": 1812.02, "last_price": 1774.3, "low_price": 1771.98, "month": "04", "start_price": 1787.47, "total_price": 197660650.0, "volume": 285484.0, "volume_price": 4310687.0, "year": "2023", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.71, "per": 14.76}, {"date": "20230427", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 60.86, "fluc_ratio": 3.43, "high_price": 1837.78, "last_price": 1835.7, "low_price": 1760.96, "month": "04", "start_price": 1777.15, "total_price": 204509319.0, "volume": 253494.0, "volume_price": 5192409.0, "year": "2023", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.77, "per": 15.27}, {"date": "20230428", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.98, "fluc_ratio": -0.27, "high_price": 1874.73, "last_price": 1830.72, "low_price": 1820.84, "month": "04", "start_price": 1867.3, "total_price": 204385507.0, "volume": 287834.0, "volume_price": 7100584.0, "year": "2023", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.76, "per": 15.22}, {"date": "20230502", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 23.54, "fluc_ratio": 1.29, "high_price": 1859.83, "last_price": 1854.26, "low_price": 1836.34, "month": "05", "start_price": 1839.28, "total_price": 232312461.0, "volume": 255160.0, "volume_price": 5214554.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.87, "per": 19.17}, {"date": "20230503", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -37.66, "fluc_ratio": -2.03, "high_price": 1841.8, "last_price": 1816.6, "low_price": 1812.85, "month": "05", "start_price": 1834.23, "total_price": 227596574.0, "volume": 253588.0, "volume_price": 4827027.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.83, "per": 18.78}, {"date": "20230504", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.69, "fluc_ratio": 0.15, "high_price": 1828.51, "last_price": 1819.29, "low_price": 1802.72, "month": "05", "start_price": 1814.16, "total_price": 227928389.0, "volume": 273242.0, "volume_price": 4097262.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.83, "per": 18.81}, {"date": "20230508", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.79, "fluc_ratio": -0.87, "high_price": 1839.95, "last_price": 1803.5, "low_price": 1802.85, "month": "05", "start_price": 1835.89, "total_price": 225962503.0, "volume": 373324.0, "volume_price": 4496005.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.82, "per": 18.64}, {"date": "20230509", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.06, "fluc_ratio": -1.06, "high_price": 1805.98, "last_price": 1784.44, "low_price": 1764.45, "month": "05", "start_price": 1799.55, "total_price": 223572015.0, "volume": 287320.0, "volume_price": 4361549.0, "year": "2023"}, {"date": "20230510", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.62, "fluc_ratio": -0.93, "high_price": 1793.69, "last_price": 1767.82, "low_price": 1763.09, "month": "05", "start_price": 1784.9, "total_price": 221489861.0, "volume": 332525.0, "volume_price": 3679215.0, "year": "2023", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.78, "per": 18.28}, {"date": "20230511", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -20.59, "fluc_ratio": -1.16, "high_price": 1792.71, "last_price": 1747.23, "low_price": 1739.78, "month": "05", "start_price": 1783.59, "total_price": 218941136.0, "volume": 278859.0, "volume_price": 4736264.0, "year": "2023"}, {"date": "20230512", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.52, "fluc_ratio": -0.26, "high_price": 1760.31, "last_price": 1742.71, "low_price": 1736.21, "month": "05", "start_price": 1745.1, "total_price": 218378722.0, "volume": 230514.0, "volume_price": 4129931.0, "year": "2023", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.76, "per": 18.02}, {"date": "20230515", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.02, "fluc_ratio": -0.92, "high_price": 1735.26, "last_price": 1726.69, "low_price": 1702.34, "month": "05", "start_price": 1735.26, "total_price": 216428488.0, "volume": 300223.0, "volume_price": 4652539.0, "year": "2023", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.74, "per": 17.85}, {"date": "20230516", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.61, "fluc_ratio": 0.85, "high_price": 1752.69, "last_price": 1741.3, "low_price": 1730.17, "month": "05", "start_price": 1740.22, "total_price": 218265437.0, "volume": 347776.0, "volume_price": 4620406.0, "year": "2023", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.76, "per": 18.01}, {"date": "20230517", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 32.58, "fluc_ratio": 1.87, "high_price": 1774.79, "last_price": 1773.88, "low_price": 1733.28, "month": "05", "start_price": 1736.0, "total_price": 222350672.0, "volume": 292821.0, "volume_price": 3895762.0, "year": "2023", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.79, "per": 18.34}, {"date": "20230518", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.98, "fluc_ratio": 0.39, "high_price": 1791.81, "last_price": 1780.86, "low_price": 1775.03, "month": "05", "start_price": 1786.61, "total_price": 223205881.0, "volume": 320600.0, "volume_price": 3654165.0, "year": "2023", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.79, "per": 18.41}, {"date": "20230519", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.06, "fluc_ratio": 0.51, "high_price": 1792.96, "last_price": 1789.92, "low_price": 1776.45, "month": "05", "start_price": 1789.73, "total_price": 224346124.0, "volume": 282852.0, "volume_price": 4407474.0, "year": "2023", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.8, "per": 18.51}, {"date": "20230522", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 28.62, "fluc_ratio": 1.6, "high_price": 1819.08, "last_price": 1818.41, "low_price": 1777.82, "month": "05", "start_price": 1786.31, "total_price": 227916451.0, "volume": 238521.0, "volume_price": 3476033.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.83, "per": 18.8}, {"date": "20230523", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.62, "fluc_ratio": 0.86, "high_price": 1842.6, "last_price": 1834.03, "low_price": 1821.16, "month": "05", "start_price": 1821.65, "total_price": 229874708.0, "volume": 287799.0, "volume_price": 3701270.0, "year": "2023", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.85, "per": 18.97}, {"date": "20230524", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -5.5, "fluc_ratio": -0.3, "high_price": 1834.77, "last_price": 1828.98, "low_price": 1820.95, "month": "05", "start_price": 1830.53, "total_price": 229235969.0, "volume": 264522.0, "volume_price": 2948037.0, "year": "2023", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.84, "per": 18.91}, {"date": "20230525", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.84, "fluc_ratio": -1.03, "high_price": 1838.73, "last_price": 1810.14, "low_price": 1804.08, "month": "05", "start_price": 1832.43, "total_price": 226914760.0, "volume": 261220.0, "volume_price": 2783005.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.82, "per": 18.71}, {"date": "20230526", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.08, "fluc_ratio": -0.39, "high_price": 1825.69, "last_price": 1801.59, "low_price": 1797.2, "month": "05", "start_price": 1813.62, "total_price": 225845732.0, "volume": 243602.0, "volume_price": 3062113.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.82, "per": 18.64}, {"date": "20230530", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.57, "fluc_ratio": 1.2, "high_price": 1823.41, "last_price": 1823.16, "low_price": 1802.6, "month": "05", "start_price": 1818.31, "total_price": 228561830.0, "volume": 210971.0, "volume_price": 2998575.0, "year": "2023", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.84, "per": 18.87}, {"date": "20230531", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.55, "fluc_ratio": 0.69, "high_price": 1847.89, "last_price": 1836.33, "low_price": 1821.97, "month": "05", "start_price": 1823.98, "total_price": 230220830.0, "volume": 178820.0, "volume_price": 3029472.0, "year": "2023", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.85, "per": 19.02}, {"date": "20230601", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.23, "fluc_ratio": 0.61, "high_price": 1851.38, "last_price": 1849.72, "low_price": 1834.71, "month": "06", "start_price": 1836.56, "total_price": 231896120.0, "volume": 179977.0, "volume_price": 2747319.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.87, "per": 19.14}, {"date": "20230602", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.64, "fluc_ratio": 0.52, "high_price": 1862.27, "last_price": 1859.67, "low_price": 1851.52, "month": "06", "start_price": 1854.86, "total_price": 233144754.0, "volume": 179087.0, "volume_price": 3032291.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.88, "per": 19.24}, {"date": "20230605", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.99, "fluc_ratio": 0.11, "high_price": 1868.71, "last_price": 1861.66, "low_price": 1851.06, "month": "06", "start_price": 1866.77, "total_price": 233390976.0, "volume": 193110.0, "volume_price": 2550373.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.88, "per": 19.26}, {"date": "20230607", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 38.44, "fluc_ratio": 2.06, "high_price": 1900.37, "last_price": 1900.1, "low_price": 1867.07, "month": "06", "start_price": 1867.07, "total_price": 238216223.0, "volume": 172637.0, "volume_price": 4065461.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.92, "per": 19.67}, {"date": "20230608", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.93, "fluc_ratio": -0.42, "high_price": 1901.85, "last_price": 1892.66, "low_price": 1880.4, "month": "06", "start_price": 1896.26, "total_price": 237300922.0, "volume": 167823.0, "volume_price": 3844773.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.91, "per": 19.58}, {"date": "20230609", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.82, "fluc_ratio": 0.73, "high_price": 1917.71, "last_price": 1906.48, "low_price": 1903.82, "month": "06", "start_price": 1909.14, "total_price": 239043004.0, "volume": 183968.0, "volume_price": 4004529.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.9, "per": 21.68}, {"date": "20230612", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.79, "fluc_ratio": 0.67, "high_price": 1919.27, "last_price": 1919.27, "low_price": 1904.12, "month": "06", "start_price": 1917.19, "total_price": 240648441.0, "volume": 183042.0, "volume_price": 3643708.0, "year": "2023", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 1.91, "per": 21.82}, {"date": "20230613", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 33.28, "fluc_ratio": 1.73, "high_price": 1956.34, "last_price": 1951.62, "low_price": 1927.16, "month": "06", "start_price": 1932.96, "total_price": 244706114.0, "volume": 196983.0, "volume_price": 4797660.0, "year": "2023", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.94, "per": 22.21}, {"date": "20230614", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -62.77, "fluc_ratio": -3.22, "high_price": 1965.97, "last_price": 1889.63, "low_price": 1884.69, "month": "06", "start_price": 1958.64, "total_price": 236936472.0, "volume": 235110.0, "volume_price": 6394854.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.88, "per": 21.45}, {"date": "20230615", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.38, "fluc_ratio": 1.13, "high_price": 1922.58, "last_price": 1907.47, "low_price": 1876.27, "month": "06", "start_price": 1903.2, "total_price": 239172056.0, "volume": 212720.0, "volume_price": 4974715.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.9, "per": 21.7}, {"date": "20230616", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.34, "fluc_ratio": 1.07, "high_price": 1932.05, "last_price": 1928.37, "low_price": 1902.04, "month": "06", "start_price": 1917.82, "total_price": 241793085.0, "volume": 214514.0, "volume_price": 3946754.0, "year": "2023", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 1.92, "per": 21.98}, {"date": "20230619", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.23, "fluc_ratio": 0.12, "high_price": 1940.4, "last_price": 1934.69, "low_price": 1914.28, "month": "06", "start_price": 1933.74, "total_price": 242586043.0, "volume": 197597.0, "volume_price": 3913397.0, "year": "2023", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 1.92, "per": 22.01}, {"date": "20230620", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.9, "fluc_ratio": -0.15, "high_price": 1947.83, "last_price": 1931.79, "low_price": 1921.43, "month": "06", "start_price": 1928.65, "total_price": 241342375.0, "volume": 198508.0, "volume_price": 3902117.0, "year": "2023", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 1.92, "per": 22.16}, {"date": "20230621", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.32, "fluc_ratio": -1.16, "high_price": 1947.08, "last_price": 1908.51, "low_price": 1906.8, "month": "06", "start_price": 1934.39, "total_price": 238438035.0, "volume": 266113.0, "volume_price": 4043015.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.9, "per": 21.9}, {"date": "20230622", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.44, "fluc_ratio": 0.29, "high_price": 1919.39, "last_price": 1913.27, "low_price": 1893.59, "month": "06", "start_price": 1894.88, "total_price": 239040059.0, "volume": 252602.0, "volume_price": 3705507.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.91, "per": 21.96}, {"date": "20230623", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.95, "fluc_ratio": -0.26, "high_price": 1924.26, "last_price": 1907.89, "low_price": 1902.37, "month": "06", "start_price": 1924.26, "total_price": 238361363.0, "volume": 188741.0, "volume_price": 2993152.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.9, "per": 21.89}, {"date": "20230626", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.28, "fluc_ratio": 0.43, "high_price": 1918.23, "last_price": 1914.88, "low_price": 1899.64, "month": "06", "start_price": 1907.07, "total_price": 239239306.0, "volume": 195349.0, "volume_price": 2985962.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.91, "per": 21.96}, {"date": "20230627", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -21.64, "fluc_ratio": -1.13, "high_price": 1909.72, "last_price": 1891.34, "low_price": 1873.47, "month": "06", "start_price": 1908.7, "total_price": 236343097.0, "volume": 154399.0, "volume_price": 3480065.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.88, "per": 21.72}, {"date": "20230628", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -20.01, "fluc_ratio": -1.06, "high_price": 1905.33, "last_price": 1871.31, "low_price": 1869.8, "month": "06", "start_price": 1904.0, "total_price": 233850955.0, "volume": 197199.0, "volume_price": 3678702.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.86, "per": 21.48}, {"date": "20230629", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.04, "fluc_ratio": -0.22, "high_price": 1886.35, "last_price": 1866.87, "low_price": 1860.68, "month": "06", "start_price": 1875.35, "total_price": 233293870.0, "volume": 269887.0, "volume_price": 4000779.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.86, "per": 21.44}, {"date": "20230630", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.15, "fluc_ratio": 1.08, "high_price": 1890.83, "last_price": 1887.02, "low_price": 1849.99, "month": "06", "start_price": 1871.86, "total_price": 235818559.0, "volume": 230174.0, "volume_price": 3434866.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.88, "per": 21.65}, {"date": "20230703", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 62.78, "fluc_ratio": 3.33, "high_price": 1949.84, "last_price": 1948.65, "low_price": 1899.04, "month": "07", "start_price": 1900.69, "total_price": 243511910.0, "volume": 197058.0, "volume_price": 6145140.0, "year": "2023", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.94, "per": 22.38}, {"date": "20230704", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.82, "fluc_ratio": 0.2, "high_price": 1971.24, "last_price": 1952.47, "low_price": 1936.06, "month": "07", "start_price": 1954.34, "total_price": 243990525.0, "volume": 274825.0, "volume_price": 6429550.0, "year": "2023", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.95, "per": 22.43}, {"date": "20230705", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.32, "fluc_ratio": 0.48, "high_price": 1972.46, "last_price": 1961.79, "low_price": 1953.3, "month": "07", "start_price": 1953.48, "total_price": 245159823.0, "volume": 212805.0, "volume_price": 5094188.0, "year": "2023", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.95, "per": 22.53}, {"date": "20230706", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -43.8, "fluc_ratio": -2.23, "high_price": 1960.04, "last_price": 1917.99, "low_price": 1915.26, "month": "07", "start_price": 1957.95, "total_price": 239702285.0, "volume": 304810.0, "volume_price": 5754998.0, "year": "2023", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 1.91, "per": 22.03}, {"date": "20230707", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.95, "fluc_ratio": -0.21, "high_price": 1923.69, "last_price": 1914.04, "low_price": 1895.7, "month": "07", "start_price": 1912.74, "total_price": 239220850.0, "volume": 213839.0, "volume_price": 3972017.0, "year": "2023", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 1.91, "per": 21.99}, {"date": "20230710", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.69, "fluc_ratio": -0.77, "high_price": 1925.41, "last_price": 1899.35, "low_price": 1890.05, "month": "07", "start_price": 1918.85, "total_price": 237392551.0, "volume": 198311.0, "volume_price": 5079923.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.89, "per": 21.82}, {"date": "20230711", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 46.22, "fluc_ratio": 2.43, "high_price": 1945.57, "last_price": 1945.57, "low_price": 1909.98, "month": "07", "start_price": 1917.09, "total_price": 243169255.0, "volume": 199477.0, "volume_price": 4722444.0, "year": "2023", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.94, "per": 22.35}, {"date": "20230712", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 1.02, "fluc_ratio": 0.05, "high_price": 1951.37, "last_price": 1946.7, "low_price": 1927.97, "month": "07", "start_price": 1943.64, "total_price": 243065163.0, "volume": 230453.0, "volume_price": 5960607.0, "year": "2023"}, {"date": "20230713", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 28.57, "fluc_ratio": 1.47, "high_price": 1983.62, "last_price": 1975.27, "low_price": 1950.92, "month": "07", "start_price": 1956.48, "total_price": 246684148.0, "volume": 240089.0, "volume_price": 7031835.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.97, "per": 22.69}, {"date": "20230714", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 17.73, "fluc_ratio": 0.9, "high_price": 1997.8, "last_price": 1993.0, "low_price": 1974.75, "month": "07", "start_price": 1988.66, "total_price": 248893051.0, "volume": 288093.0, "volume_price": 6526073.0, "year": "2023", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 1.99, "per": 22.9}, {"date": "20230717", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.12, "fluc_ratio": 0.26, "high_price": 2003.85, "last_price": 1998.12, "low_price": 1981.6, "month": "07", "start_price": 1989.77, "total_price": 249533216.0, "volume": 290136.0, "volume_price": 5463650.0, "year": "2023", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 1.99, "per": 22.96}, {"date": "20230718", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 61.37, "fluc_ratio": 3.07, "high_price": 2060.75, "last_price": 2059.49, "low_price": 2006.17, "month": "07", "start_price": 2006.97, "total_price": 257203168.0, "volume": 238136.0, "volume_price": 8206915.0, "year": "2023", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 2.05, "per": 23.67}, {"date": "20230719", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 34.49, "fluc_ratio": 1.67, "high_price": 2095.14, "last_price": 2094.44, "low_price": 2054.57, "month": "07", "start_price": 2067.43, "total_price": 261590842.0, "volume": 250474.0, "volume_price": 8743703.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.09, "per": 24.08}, {"date": "20230720", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.3, "fluc_ratio": 0.59, "high_price": 2109.5, "last_price": 2107.96, "low_price": 2060.36, "month": "07", "start_price": 2073.27, "total_price": 263281139.0, "volume": 224536.0, "volume_price": 7724298.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.1, "per": 24.22}, {"date": "20230721", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.78, "fluc_ratio": 0.61, "high_price": 2133.94, "last_price": 2121.27, "low_price": 2068.71, "month": "07", "start_price": 2068.71, "total_price": 264935405.0, "volume": 213547.0, "volume_price": 7066098.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.11, "per": 24.37}, {"date": "20230724", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.55, "fluc_ratio": 0.5, "high_price": 2141.31, "last_price": 2131.82, "low_price": 2103.11, "month": "07", "start_price": 2124.17, "total_price": 266273798.0, "volume": 217009.0, "volume_price": 8632772.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.12, "per": 24.49}, {"date": "20230725", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 71.25, "fluc_ratio": 3.34, "high_price": 2221.7, "last_price": 2202.95, "low_price": 2119.03, "month": "07", "start_price": 2139.69, "total_price": 275181535.0, "volume": 211424.0, "volume_price": 9538832.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 2.19, "per": 25.3}, {"date": "20230726", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -71.79, "fluc_ratio": -3.26, "high_price": 2325.84, "last_price": 2129.76, "low_price": 2079.72, "month": "07", "start_price": 2223.66, "total_price": 266059980.0, "volume": 340081.0, "volume_price": 19391912.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.12, "per": 24.38}, {"date": "20230727", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -88.85, "fluc_ratio": -4.19, "high_price": 2138.72, "last_price": 2033.05, "low_price": 2017.75, "month": "07", "start_price": 2108.24, "total_price": 254045370.0, "volume": 225143.0, "volume_price": 10882778.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.03, "per": 23.36}, {"date": "20230728", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 80.19, "fluc_ratio": 3.94, "high_price": 2115.93, "last_price": 2113.24, "low_price": 2010.05, "month": "07", "start_price": 2019.16, "total_price": 264044885.0, "volume": 194433.0, "volume_price": 7930706.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.11, "per": 24.28}, {"date": "20230731", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 58.04, "fluc_ratio": 2.75, "high_price": 2181.96, "last_price": 2171.28, "low_price": 2134.73, "month": "07", "start_price": 2141.65, "total_price": 271322306.0, "volume": 173092.0, "volume_price": 6075873.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.16, "per": 24.95}, {"date": "20230801", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.48, "fluc_ratio": -0.16, "high_price": 2211.55, "last_price": 2167.8, "low_price": 2132.59, "month": "08", "start_price": 2200.73, "total_price": 270875128.0, "volume": 211703.0, "volume_price": 7349828.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.16, "per": 24.9}, {"date": "20230802", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -80.04, "fluc_ratio": -3.69, "high_price": 2169.85, "last_price": 2086.62, "low_price": 2084.32, "month": "08", "start_price": 2138.36, "total_price": 260762707.0, "volume": 242586.0, "volume_price": 6189552.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.08, "per": 23.98}, {"date": "20230803", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 32.7, "fluc_ratio": 1.57, "high_price": 2120.67, "last_price": 2119.32, "low_price": 2059.32, "month": "08", "start_price": 2096.62, "total_price": 264873675.0, "volume": 394728.0, "volume_price": 7298631.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.12, "per": 24.39}, {"date": "20230804", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.76, "fluc_ratio": -0.88, "high_price": 2125.98, "last_price": 2103.42, "low_price": 2097.82, "month": "08", "start_price": 2123.41, "total_price": 263119006.0, "volume": 246349.0, "volume_price": 4290994.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.1, "per": 24.17}, {"date": "20230807", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -72.63, "fluc_ratio": -3.45, "high_price": 2085.11, "last_price": 2031.05, "low_price": 2019.93, "month": "08", "start_price": 2083.73, "total_price": 253884096.0, "volume": 225169.0, "volume_price": 5402775.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.02, "per": 23.34}, {"date": "20230808", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.88, "fluc_ratio": -0.34, "high_price": 2048.53, "last_price": 2024.17, "low_price": 2007.58, "month": "08", "start_price": 2038.5, "total_price": 252286712.0, "volume": 226341.0, "volume_price": 5686144.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.02, "per": 23.3}, {"date": "20230809", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 38.22, "fluc_ratio": 1.89, "high_price": 2077.79, "last_price": 2062.39, "low_price": 2015.81, "month": "08", "start_price": 2019.12, "total_price": 257006772.0, "volume": 214017.0, "volume_price": 4507166.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.05, "per": 23.73}, {"date": "20230810", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.96, "fluc_ratio": 0.24, "high_price": 2074.9, "last_price": 2066.61, "low_price": 2036.16, "month": "08", "start_price": 2049.92, "total_price": 257549304.0, "volume": 216355.0, "volume_price": 4696817.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.06, "per": 23.79}, {"date": "20230811", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.12, "fluc_ratio": -0.59, "high_price": 2076.79, "last_price": 2054.49, "low_price": 2045.15, "month": "08", "start_price": 2075.65, "total_price": 256049942.0, "volume": 205914.0, "volume_price": 4888629.0, "year": "2023", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 2.05, "per": 23.63}, {"date": "20230814", "market": "KOSDAQ", "name": "코스닥 우량기업부", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.01, "per": 23.26}, {"date": "20230816", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -59.07, "fluc_ratio": -2.92, "high_price": 2011.47, "last_price": 1961.44, "low_price": 1960.73, "month": "08", "start_price": 2000.15, "total_price": 244341024.0, "volume": 270493.0, "volume_price": 5087435.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.96, "per": 22.55}, {"date": "20230817", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 39.82, "fluc_ratio": 2.03, "high_price": 2004.23, "last_price": 2001.26, "low_price": 1936.27, "month": "08", "start_price": 1957.72, "total_price": 249327687.0, "volume": 276206.0, "volume_price": 6283527.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.0, "per": 23.01}, {"date": "20230818", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.75, "fluc_ratio": -1.14, "high_price": 1998.32, "last_price": 1978.51, "low_price": 1968.44, "month": "08", "start_price": 1986.56, "total_price": 246500050.0, "volume": 176740.0, "volume_price": 3883518.0, "year": "2023", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 1.97, "per": 22.74}, {"date": "20230821", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 36.55, "fluc_ratio": 1.85, "high_price": 2028.04, "last_price": 2013.98, "low_price": 1986.63, "month": "08", "start_price": 1991.27, "total_price": 250924973.0, "volume": 251529.0, "volume_price": 4870869.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.01, "per": 23.15}, {"date": "20230822", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 23.38, "fluc_ratio": 1.16, "high_price": 2048.75, "last_price": 2036.89, "low_price": 2021.95, "month": "08", "start_price": 2043.4, "total_price": 253783124.0, "volume": 317608.0, "volume_price": 5906793.0, "year": "2023", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 2.03, "per": 23.42}, {"date": "20230823", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -32.04, "fluc_ratio": -1.57, "high_price": 2033.6, "last_price": 2004.85, "low_price": 1997.58, "month": "08", "start_price": 2033.6, "total_price": 249791266.0, "volume": 268020.0, "volume_price": 5663639.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.0, "per": 23.05}, {"date": "20230824", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 44.0, "fluc_ratio": 2.19, "high_price": 2052.2, "last_price": 2048.85, "low_price": 2025.13, "month": "08", "start_price": 2037.55, "total_price": 255283000.0, "volume": 223396.0, "volume_price": 5045650.0, "year": "2023", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 2.04, "per": 23.56}, {"date": "20230825", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.85, "fluc_ratio": 0.04, "high_price": 2057.01, "last_price": 2049.7, "low_price": 2017.47, "month": "08", "start_price": 2019.07, "total_price": 255469921.0, "volume": 267085.0, "volume_price": 5441023.0, "year": "2023", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 2.05, "per": 23.57}, {"date": "20230828", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 24.02, "fluc_ratio": 1.17, "high_price": 2074.69, "last_price": 2073.72, "low_price": 2049.7, "month": "08", "start_price": 2049.7, "total_price": 258661535.0, "volume": 189651.0, "volume_price": 4071802.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.07, "per": 23.86}, {"date": "20230829", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.22, "fluc_ratio": 0.11, "high_price": 2089.44, "last_price": 2077.27, "low_price": 2057.11, "month": "08", "start_price": 2079.16, "total_price": 259104525.0, "volume": 253845.0, "volume_price": 5243428.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.07, "per": 23.89}, {"date": "20230830", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.17, "fluc_ratio": 0.49, "high_price": 2103.86, "last_price": 2087.44, "low_price": 2083.23, "month": "08", "start_price": 2101.9, "total_price": 260379771.0, "volume": 205947.0, "volume_price": 4519778.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.08, "per": 23.99}, {"date": "20230831", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.96, "fluc_ratio": 0.38, "high_price": 2098.81, "last_price": 2093.94, "low_price": 2071.8, "month": "08", "start_price": 2089.4, "total_price": 261195675.0, "volume": 199384.0, "volume_price": 5396510.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.09, "per": 24.08}, {"date": "20230901", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -27.08, "fluc_ratio": -1.29, "high_price": 2087.6, "last_price": 2066.38, "low_price": 2064.73, "month": "09", "start_price": 2083.38, "total_price": 257789257.0, "volume": 210189.0, "volume_price": 5574055.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.06, "per": 23.77}, {"date": "20230904", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.6, "fluc_ratio": -0.42, "high_price": 2068.64, "last_price": 2057.78, "low_price": 2039.1, "month": "09", "start_price": 2057.53, "total_price": 256716148.0, "volume": 191207.0, "volume_price": 5249955.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.05, "per": 23.67}, {"date": "20230905", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.41, "fluc_ratio": -0.21, "high_price": 2061.45, "last_price": 2053.58, "low_price": 2037.19, "month": "09", "start_price": 2056.7, "total_price": 256193300.0, "volume": 199136.0, "volume_price": 5036358.0, "year": "2023", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 2.05, "per": 23.62}, {"date": "20230906", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.55, "fluc_ratio": -0.95, "high_price": 2072.23, "last_price": 2033.67, "low_price": 2028.86, "month": "09", "start_price": 2061.23, "total_price": 253720802.0, "volume": 194321.0, "volume_price": 4897357.0, "year": "2023", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 2.03, "per": 23.39}, {"date": "20230907", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -30.65, "fluc_ratio": -1.51, "high_price": 2039.96, "last_price": 2002.88, "low_price": 1995.37, "month": "09", "start_price": 2023.59, "total_price": 249850340.0, "volume": 251712.0, "volume_price": 5450796.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.0, "per": 23.04}, {"date": "20230908", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 15.9, "fluc_ratio": 0.79, "high_price": 2019.16, "last_price": 2018.79, "low_price": 1988.91, "month": "09", "start_price": 2008.11, "total_price": 251838261.0, "volume": 215535.0, "volume_price": 4450272.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.02, "per": 23.24}, {"date": "20230911", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.39, "fluc_ratio": -0.86, "high_price": 2028.28, "last_price": 2002.96, "low_price": 1989.83, "month": "09", "start_price": 2028.28, "total_price": 249857198.0, "volume": 167314.0, "volume_price": 3691975.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.0, "per": 23.04}, {"date": "20230912", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -33.08, "fluc_ratio": -1.65, "high_price": 2022.56, "last_price": 1969.88, "low_price": 1966.6, "month": "09", "start_price": 2019.95, "total_price": 245737478.0, "volume": 149981.0, "volume_price": 4183829.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.97, "per": 22.66}, {"date": "20230913", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -33.18, "fluc_ratio": -1.68, "high_price": 1976.58, "last_price": 1936.7, "low_price": 1936.11, "month": "09", "start_price": 1964.6, "total_price": 241623169.0, "volume": 217451.0, "volume_price": 4296213.0, "year": "2023", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.93, "per": 22.28}, {"date": "20230914", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 37.18, "fluc_ratio": 1.92, "high_price": 1979.3, "last_price": 1973.94, "low_price": 1945.97, "month": "09", "start_price": 1951.43, "total_price": 246273124.0, "volume": 179423.0, "volume_price": 4184207.0, "year": "2023", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 1.97, "per": 22.75}, {"date": "20230915", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.01, "fluc_ratio": -0.15, "high_price": 1986.2, "last_price": 1974.68, "low_price": 1968.42, "month": "09", "start_price": 1977.73, "total_price": 246370727.0, "volume": 151124.0, "volume_price": 3377269.0, "year": "2023", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 1.97, "per": 22.73}, {"date": "20230918", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.63, "fluc_ratio": -0.69, "high_price": 1972.62, "last_price": 1962.64, "low_price": 1952.71, "month": "09", "start_price": 1960.31, "total_price": 244903165.0, "volume": 155141.0, "volume_price": 3115875.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.96, "per": 22.57}, {"date": "20230919", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.82, "fluc_ratio": -0.76, "high_price": 1972.35, "last_price": 1946.64, "low_price": 1941.81, "month": "09", "start_price": 1961.51, "total_price": 242911472.0, "volume": 195245.0, "volume_price": 3048780.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.9, "per": 26.91}, {"date": "20230920", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.75, "fluc_ratio": 0.76, "high_price": 1962.69, "last_price": 1959.13, "low_price": 1936.73, "month": "09", "start_price": 1945.39, "total_price": 244467092.0, "volume": 165689.0, "volume_price": 3220020.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.92, "per": 27.12}, {"date": "20230921", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -48.36, "fluc_ratio": -2.47, "high_price": 1955.9, "last_price": 1910.77, "low_price": 1905.93, "month": "09", "start_price": 1942.15, "total_price": 238432017.0, "volume": 202951.0, "volume_price": 3787335.0, "year": "2023", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 1.87, "per": 26.45}, {"date": "20230922", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.93, "fluc_ratio": -0.15, "high_price": 1911.13, "last_price": 1907.84, "low_price": 1875.46, "month": "09", "start_price": 1892.03, "total_price": 238069018.0, "volume": 137828.0, "volume_price": 2713847.0, "year": "2023", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 1.87, "per": 26.4}, {"date": "20230925", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -49.51, "fluc_ratio": -2.6, "high_price": 1912.04, "last_price": 1857.5, "low_price": 1857.35, "month": "09", "start_price": 1905.41, "total_price": 231788571.0, "volume": 135771.0, "volume_price": 3022343.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.82, "per": 25.71}, {"date": "20230926", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.49, "fluc_ratio": -0.83, "high_price": 1874.79, "last_price": 1842.01, "low_price": 1840.94, "month": "09", "start_price": 1864.99, "total_price": 229852106.0, "volume": 113821.0, "volume_price": 2335615.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.8, "per": 25.5}, {"date": "20230927", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 25.5, "fluc_ratio": 1.38, "high_price": 1868.99, "last_price": 1867.05, "low_price": 1824.87, "month": "09", "start_price": 1831.87, "total_price": 232981817.0, "volume": 138617.0, "volume_price": 2441449.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.83, "per": 25.82}, {"date": "20231004", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -77.84, "fluc_ratio": -4.17, "high_price": 1842.83, "last_price": 1786.92, "low_price": 1784.21, "month": "10", "start_price": 1842.83, "total_price": 222984602.0, "volume": 130297.0, "volume_price": 3141635.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.75, "per": 24.74}, {"date": "20231005", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.23, "fluc_ratio": -0.46, "high_price": 1825.56, "last_price": 1778.69, "low_price": 1777.39, "month": "10", "start_price": 1814.53, "total_price": 221957378.0, "volume": 156550.0, "volume_price": 2627426.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.74, "per": 24.63}, {"date": "20231006", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 31.11, "fluc_ratio": 1.75, "high_price": 1816.15, "last_price": 1809.8, "low_price": 1785.52, "month": "10", "start_price": 1785.52, "total_price": 225843193.0, "volume": 110702.0, "volume_price": 1913004.0, "year": "2023", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.77, "per": 25.05}, {"date": "20231010", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -46.21, "fluc_ratio": -2.55, "high_price": 1829.16, "last_price": 1763.43, "low_price": 1758.89, "month": "10", "start_price": 1822.28, "total_price": 220059468.0, "volume": 131496.0, "volume_price": 2992469.0, "year": "2023", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.73, "per": 24.42}, {"date": "20231011", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 60.01, "fluc_ratio": 3.4, "high_price": 1834.37, "last_price": 1823.44, "low_price": 1789.98, "month": "10", "start_price": 1789.98, "total_price": 227545378.0, "volume": 141615.0, "volume_price": 2755739.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.79, "per": 25.25}, {"date": "20231012", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 48.11, "fluc_ratio": 2.64, "high_price": 1872.34, "last_price": 1871.55, "low_price": 1834.39, "month": "10", "start_price": 1834.52, "total_price": 233549402.0, "volume": 156645.0, "volume_price": 2818748.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.83, "per": 25.9}, {"date": "20231013", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -25.97, "fluc_ratio": -1.39, "high_price": 1873.52, "last_price": 1844.7, "low_price": 1833.47, "month": "10", "start_price": 1857.68, "total_price": 230201484.0, "volume": 192330.0, "volume_price": 2704174.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.81, "per": 25.54}, {"date": "20231016", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -18.78, "fluc_ratio": -1.02, "high_price": 1830.71, "last_price": 1825.92, "low_price": 1794.81, "month": "10", "start_price": 1815.45, "total_price": 226909268.0, "volume": 226014.0, "volume_price": 2634328.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.78, "per": 25.24}, {"date": "20231017", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 23.47, "fluc_ratio": 1.29, "high_price": 1860.22, "last_price": 1848.03, "low_price": 1839.59, "month": "10", "start_price": 1842.75, "total_price": 229657604.0, "volume": 140632.0, "volume_price": 2536215.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.8, "per": 25.54}, {"date": "20231018", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.46, "fluc_ratio": -0.84, "high_price": 1852.01, "last_price": 1831.01, "low_price": 1828.0, "month": "10", "start_price": 1838.11, "total_price": 227553272.0, "volume": 137850.0, "volume_price": 2243317.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.79, "per": 25.33}, {"date": "20231019", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -51.99, "fluc_ratio": -2.84, "high_price": 1804.09, "last_price": 1779.02, "low_price": 1777.24, "month": "10", "start_price": 1799.07, "total_price": 221082782.0, "volume": 132370.0, "volume_price": 2278790.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.74, "per": 24.61}, {"date": "20231020", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -34.59, "fluc_ratio": -1.94, "high_price": 1767.16, "last_price": 1744.43, "low_price": 1718.68, "month": "10", "start_price": 1757.51, "total_price": 217047754.0, "volume": 213868.0, "volume_price": 3158284.0, "year": "2023", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.7, "per": 24.14}, {"date": "20231023", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.29, "fluc_ratio": -0.88, "high_price": 1753.41, "last_price": 1727.71, "low_price": 1724.14, "month": "10", "start_price": 1736.27, "total_price": 214984669.0, "volume": 151903.0, "volume_price": 2271035.0, "year": "2023", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.69, "per": 23.93}, {"date": "20231024", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 49.12, "fluc_ratio": 2.84, "high_price": 1776.83, "last_price": 1776.83, "low_price": 1699.29, "month": "10", "start_price": 1747.84, "total_price": 221097752.0, "volume": 250820.0, "volume_price": 3345260.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.74, "per": 24.61}, {"date": "20231025", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -43.05, "fluc_ratio": -2.42, "high_price": 1782.97, "last_price": 1733.78, "low_price": 1733.57, "month": "10", "start_price": 1782.97, "total_price": 215738034.0, "volume": 230807.0, "volume_price": 2816537.0, "year": "2023", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.69, "per": 24.0}, {"date": "20231026", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -69.74, "fluc_ratio": -4.03, "high_price": 1696.84, "last_price": 1662.82, "low_price": 1655.39, "month": "10", "start_price": 1683.63, "total_price": 206907249.0, "volume": 171699.0, "volume_price": 2840847.0, "year": "2023", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.63, "per": 23.01}, {"date": "20231027", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.05, "fluc_ratio": 0.79, "high_price": 1703.33, "last_price": 1674.64, "low_price": 1651.65, "month": "10", "start_price": 1678.04, "total_price": 208371425.0, "volume": 182743.0, "volume_price": 2699688.0, "year": "2023", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.64, "per": 23.2}, {"date": "20231030", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 23.69, "fluc_ratio": 1.41, "high_price": 1709.14, "last_price": 1698.8, "low_price": 1669.45, "month": "10", "start_price": 1671.1, "total_price": 211382024.0, "volume": 123840.0, "volume_price": 1929368.0, "year": "2023", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.66, "per": 23.55}, {"date": "20231031", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -55.45, "fluc_ratio": -3.26, "high_price": 1700.08, "last_price": 1645.02, "low_price": 1641.11, "month": "10", "start_price": 1700.08, "total_price": 204690537.0, "volume": 145196.0, "volume_price": 2302062.0, "year": "2023", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.61, "per": 22.78}, {"date": "20231101", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.27, "fluc_ratio": -0.08, "high_price": 1677.1, "last_price": 1643.75, "low_price": 1639.66, "month": "11", "start_price": 1663.26, "total_price": 204532964.0, "volume": 137710.0, "volume_price": 2096711.0, "year": "2023", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.61, "per": 22.77}, {"date": "20231102", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 86.03, "fluc_ratio": 5.23, "high_price": 1731.03, "last_price": 1729.78, "low_price": 1677.81, "month": "11", "start_price": 1679.63, "total_price": 215240999.0, "volume": 180604.0, "volume_price": 2921693.0, "year": "2023", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.69, "per": 23.96}, {"date": "20231103", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.1, "fluc_ratio": 1.1, "high_price": 1754.83, "last_price": 1748.88, "low_price": 1717.94, "month": "11", "start_price": 1746.88, "total_price": 217617739.0, "volume": 170221.0, "volume_price": 2719110.0, "year": "2023", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.71, "per": 24.22}, {"date": "20231106", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 168.05, "fluc_ratio": 9.61, "high_price": 1917.5, "last_price": 1916.93, "low_price": 1776.64, "month": "11", "start_price": 1779.29, "total_price": 238532532.0, "volume": 246554.0, "volume_price": 6510933.0, "year": "2023", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.88, "per": 26.62}, {"date": "20231107", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -35.74, "fluc_ratio": -1.86, "high_price": 1956.52, "last_price": 1886.36, "low_price": 1832.11, "month": "11", "start_price": 1934.04, "total_price": 234726435.0, "volume": 239115.0, "volume_price": 7112612.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.84, "per": 26.13}, {"date": "20231108", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -47.62, "fluc_ratio": -2.52, "high_price": 1900.65, "last_price": 1838.74, "low_price": 1836.44, "month": "11", "start_price": 1873.09, "total_price": 228804632.0, "volume": 168374.0, "volume_price": 4262540.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.8, "per": 25.47}, {"date": "20231109", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.82, "fluc_ratio": -0.7, "high_price": 1850.48, "last_price": 1825.92, "low_price": 1801.42, "month": "11", "start_price": 1846.59, "total_price": 227210570.0, "volume": 172198.0, "volume_price": 3497272.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.79, "per": 25.29}, {"date": "20231110", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -30.17, "fluc_ratio": -1.65, "high_price": 1806.3, "last_price": 1795.75, "low_price": 1784.58, "month": "11", "start_price": 1798.08, "total_price": 223460071.0, "volume": 167686.0, "volume_price": 2800862.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.75, "per": 24.85}, {"date": "20231113", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -27.25, "fluc_ratio": -1.52, "high_price": 1817.28, "last_price": 1766.81, "low_price": 1761.35, "month": "11", "start_price": 1815.15, "total_price": 219858024.0, "volume": 187108.0, "volume_price": 3025452.0, "year": "2023", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.73, "per": 24.45}, {"date": "20231114", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 48.89, "fluc_ratio": 2.77, "high_price": 1819.19, "last_price": 1814.31, "low_price": 1777.11, "month": "11", "start_price": 1779.88, "total_price": 225767182.0, "volume": 139229.0, "volume_price": 2634172.0, "year": "2023", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.77, "per": 25.13}, {"date": "20231115", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 29.44, "fluc_ratio": 1.62, "high_price": 1867.91, "last_price": 1843.75, "low_price": 1830.3, "month": "11", "start_price": 1851.64, "total_price": 229425459.0, "volume": 155425.0, "volume_price": 3517954.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.8, "per": 25.54}, {"date": "20231116", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.52, "fluc_ratio": 0.19, "high_price": 1862.1, "last_price": 1847.27, "low_price": 1827.75, "month": "11", "start_price": 1839.02, "total_price": 229885057.0, "volume": 116490.0, "volume_price": 2260998.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.8, "per": 25.52}, {"date": "20231117", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -28.43, "fluc_ratio": -1.54, "high_price": 1832.69, "last_price": 1814.39, "low_price": 1804.57, "month": "11", "start_price": 1831.84, "total_price": 225775451.0, "volume": 135111.0, "volume_price": 2908851.0, "year": "2023", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.77, "per": 25.13}, {"date": "20231120", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 36.21, "fluc_ratio": 2.0, "high_price": 1856.84, "last_price": 1850.6, "low_price": 1810.11, "month": "11", "start_price": 1810.11, "total_price": 230281383.0, "volume": 135101.0, "volume_price": 2578422.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.81, "per": 25.62}, {"date": "20231121", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.55, "fluc_ratio": 0.19, "high_price": 1862.76, "last_price": 1852.99, "low_price": 1838.24, "month": "11", "start_price": 1855.92, "total_price": 230611084.0, "volume": 127939.0, "volume_price": 2431613.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.81, "per": 25.65}, {"date": "20231122", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.73, "fluc_ratio": -0.36, "high_price": 1851.91, "last_price": 1844.94, "low_price": 1832.95, "month": "11", "start_price": 1836.36, "total_price": 229618061.0, "volume": 161121.0, "volume_price": 2295822.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.8, "per": 25.56}, {"date": "20231123", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.17, "fluc_ratio": 0.01, "high_price": 1854.82, "last_price": 1845.11, "low_price": 1837.88, "month": "11", "start_price": 1848.07, "total_price": 229639717.0, "volume": 171807.0, "volume_price": 2323138.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.8, "per": 25.56}, {"date": "20231124", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -7.05, "fluc_ratio": -0.38, "high_price": 1853.45, "last_price": 1838.06, "low_price": 1837.38, "month": "11", "start_price": 1848.34, "total_price": 228762714.0, "volume": 123295.0, "volume_price": 1751529.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.8, "per": 25.46}, {"date": "20231127", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.8, "fluc_ratio": -0.59, "high_price": 1843.18, "last_price": 1827.26, "low_price": 1826.02, "month": "11", "start_price": 1841.38, "total_price": 227427211.0, "volume": 179308.0, "volume_price": 2447117.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.79, "per": 25.31}, {"date": "20231128", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.75, "fluc_ratio": 0.75, "high_price": 1847.24, "last_price": 1841.01, "low_price": 1830.08, "month": "11", "start_price": 1832.32, "total_price": 229176770.0, "volume": 151942.0, "volume_price": 2613408.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.8, "per": 25.5}, {"date": "20231129", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 28.05, "fluc_ratio": 1.52, "high_price": 1869.06, "last_price": 1869.06, "low_price": 1828.92, "month": "11", "start_price": 1846.99, "total_price": 232518644.0, "volume": 169129.0, "volume_price": 3321073.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.83, "per": 25.89}, {"date": "20231130", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 9.07, "fluc_ratio": 0.49, "high_price": 1882.93, "last_price": 1878.13, "low_price": 1854.8, "month": "11", "start_price": 1854.8, "total_price": 233660990.0, "volume": 121578.0, "volume_price": 3035769.0, "year": "2023", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 1.85, "per": 26.19}, {"date": "20231201", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.59, "fluc_ratio": -0.51, "high_price": 1892.12, "last_price": 1880.78, "low_price": 1862.35, "month": "12", "start_price": 1873.89, "total_price": 233981339.0, "volume": 230783.0, "volume_price": 3809599.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.84, "per": 26.05}, {"date": "20231204", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 18.54, "fluc_ratio": 0.99, "high_price": 1931.08, "last_price": 1899.32, "low_price": 1874.8, "month": "12", "start_price": 1883.84, "total_price": 236288891.0, "volume": 229418.0, "volume_price": 6381752.0, "year": "2023", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 1.86, "per": 26.31}, {"date": "20231205", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -36.42, "fluc_ratio": -1.92, "high_price": 1901.63, "last_price": 1862.9, "low_price": 1856.48, "month": "12", "start_price": 1886.7, "total_price": 231756472.0, "volume": 271195.0, "volume_price": 4461477.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.82, "per": 25.8}, {"date": "20231206", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 8.68, "fluc_ratio": 0.47, "high_price": 1886.25, "last_price": 1871.58, "low_price": 1867.68, "month": "12", "start_price": 1872.03, "total_price": 232823428.0, "volume": 221779.0, "volume_price": 4024751.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.83, "per": 25.92}, {"date": "20231207", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -13.7, "fluc_ratio": -0.73, "high_price": 1880.24, "last_price": 1857.88, "low_price": 1844.71, "month": "12", "start_price": 1879.97, "total_price": 231112332.0, "volume": 213878.0, "volume_price": 3340179.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.82, "per": 25.73}, {"date": "20231208", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 45.44, "fluc_ratio": 2.45, "high_price": 1905.19, "last_price": 1903.32, "low_price": 1870.22, "month": "12", "start_price": 1870.97, "total_price": 236748495.0, "volume": 199275.0, "volume_price": 3404926.0, "year": "2023", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 1.86, "per": 26.36}, {"date": "20231211", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.64, "fluc_ratio": 0.61, "high_price": 1923.07, "last_price": 1914.96, "low_price": 1906.03, "month": "12", "start_price": 1906.19, "total_price": 238195515.0, "volume": 164694.0, "volume_price": 2789724.0, "year": "2023", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.87, "per": 26.52}, {"date": "20231212", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 14.25, "fluc_ratio": 0.74, "high_price": 1937.62, "last_price": 1929.21, "low_price": 1911.47, "month": "12", "start_price": 1913.81, "total_price": 239969683.0, "volume": 274299.0, "volume_price": 4082801.0, "year": "2023", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.89, "per": 26.72}, {"date": "20231213", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -28.64, "fluc_ratio": -1.48, "high_price": 1925.63, "last_price": 1900.57, "low_price": 1899.27, "month": "12", "start_price": 1922.41, "total_price": 236407446.0, "volume": 285668.0, "volume_price": 3709160.0, "year": "2023", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 1.86, "per": 26.32}, {"date": "20231214", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.93, "fluc_ratio": 1.05, "high_price": 1938.53, "last_price": 1920.5, "low_price": 1909.01, "month": "12", "start_price": 1933.91, "total_price": 238884663.0, "volume": 302259.0, "volume_price": 4047556.0, "year": "2023", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.88, "per": 26.67}, {"date": "20231215", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.82, "fluc_ratio": -0.35, "high_price": 1944.8, "last_price": 1918.53, "low_price": 1911.6, "month": "12", "start_price": 1937.28, "total_price": 238778585.0, "volume": 218636.0, "volume_price": 3992294.0, "year": "2023", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.88, "per": 26.59}, {"date": "20231218", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 25.7, "fluc_ratio": 1.34, "high_price": 1957.96, "last_price": 1944.23, "low_price": 1931.28, "month": "12", "start_price": 1936.23, "total_price": 241875370.0, "volume": 199028.0, "volume_price": 3742592.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.9, "per": 26.96}, {"date": "20231219", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.42, "fluc_ratio": 0.84, "high_price": 1960.65, "last_price": 1960.65, "low_price": 1934.29, "month": "12", "start_price": 1940.99, "total_price": 243920644.0, "volume": 344617.0, "volume_price": 4438386.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.92, "per": 27.17}, {"date": "20231220", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.05, "fluc_ratio": 0.36, "high_price": 1971.49, "last_price": 1966.03, "low_price": 1959.6, "month": "12", "start_price": 1965.13, "total_price": 244745479.0, "volume": 301139.0, "volume_price": 3747396.0, "year": "2023", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 1.89, "per": 33.54}, {"date": "20231221", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -15.17, "fluc_ratio": -0.77, "high_price": 1981.63, "last_price": 1951.39, "low_price": 1936.15, "month": "12", "start_price": 1948.5, "total_price": 242920237.0, "volume": 342877.0, "volume_price": 4947623.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.88, "per": 33.27}, {"date": "20231222", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -21.31, "fluc_ratio": -1.09, "high_price": 1965.27, "last_price": 1929.66, "low_price": 1927.58, "month": "12", "start_price": 1961.48, "total_price": 240221398.0, "volume": 257844.0, "volume_price": 4076507.0, "year": "2023", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.86, "per": 32.91}, {"date": "20231226", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -11.26, "fluc_ratio": -0.58, "high_price": 1934.17, "last_price": 1918.4, "low_price": 1908.06, "month": "12", "start_price": 1929.6, "total_price": 238825535.0, "volume": 249584.0, "volume_price": 4298426.0, "year": "2023", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.84, "per": 32.72}, {"date": "20231227", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 24.68, "fluc_ratio": 1.29, "high_price": 1951.45, "last_price": 1943.08, "low_price": 1924.81, "month": "12", "start_price": 1926.99, "total_price": 241615822.0, "volume": 277995.0, "volume_price": 4684959.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.87, "per": 33.16}, {"date": "20231228", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.01, "fluc_ratio": 0.57, "high_price": 1955.28, "last_price": 1955.27, "low_price": 1931.88, "month": "12", "start_price": 1948.17, "total_price": 243121924.0, "volume": 226208.0, "volume_price": 3593943.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.88, "per": 33.34}, {"date": "20240102", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 25.16, "fluc_ratio": 1.29, "high_price": 1984.79, "last_price": 1980.43, "low_price": 1947.45, "month": "01", "start_price": 1950.45, "total_price": 234772254.0, "volume": 237273.0, "volume_price": 4174204.0, "year": "2024", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 1.82, "per": 32.6}, {"date": "20240103", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -24.71, "fluc_ratio": -1.25, "high_price": 1966.95, "last_price": 1957.04, "low_price": 1946.43, "month": "01", "start_price": 1966.95, "total_price": 231986419.0, "volume": 325245.0, "volume_price": 5273020.0, "year": "2024"}, {"date": "20240104", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.62, "fluc_ratio": 0.18, "high_price": 1967.6, "last_price": 1960.66, "low_price": 1936.43, "month": "01", "start_price": 1940.95, "total_price": 232431153.0, "volume": 353076.0, "volume_price": 4863838.0, "year": "2024", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.8, "per": 32.26}, {"date": "20240105", "market": "KOSDAQ", "name": "코스닥 우량기업부", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.84, "per": 32.88}, {"date": "20240108", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.3, "fluc_ratio": -0.12, "high_price": 2005.35, "last_price": 1996.08, "low_price": 1984.36, "month": "01", "start_price": 2001.99, "total_price": 236650612.0, "volume": 227168.0, "volume_price": 4179275.0, "year": "2024", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.84, "per": 32.84}, {"date": "20240109", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 2.63, "fluc_ratio": 0.13, "high_price": 2022.58, "last_price": 1998.71, "low_price": 1994.93, "month": "01", "start_price": 2014.31, "total_price": 236966447.0, "volume": 278166.0, "volume_price": 4580187.0, "year": "2024", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.84, "per": 32.88}, {"date": "20240110", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -26.47, "fluc_ratio": -1.32, "high_price": 1998.27, "last_price": 1972.24, "low_price": 1967.58, "month": "01", "start_price": 1996.73, "total_price": 233822728.0, "volume": 208462.0, "volume_price": 3708888.0, "year": "2024", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 1.81, "per": 32.45}, {"date": "20240111", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 23.55, "fluc_ratio": 1.19, "high_price": 2001.99, "last_price": 1995.72, "low_price": 1979.03, "month": "01", "start_price": 1979.03, "total_price": 236554788.0, "volume": 276839.0, "volume_price": 3979181.0, "year": "2024", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.84, "per": 32.83}, {"date": "20240112", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -36.04, "fluc_ratio": -1.81, "high_price": 1988.35, "last_price": 1959.68, "low_price": 1955.89, "month": "01", "start_price": 1984.15, "total_price": 220021842.0, "volume": 234158.0, "volume_price": 3146680.0, "year": "2024", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.74, "per": 30.72}, {"date": "20240115", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -20.7, "fluc_ratio": -1.06, "high_price": 1964.87, "last_price": 1938.98, "low_price": 1925.68, "month": "01", "start_price": 1949.75, "total_price": 217698083.0, "volume": 304380.0, "volume_price": 3747151.0, "year": "2024", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.72, "per": 30.39}, {"date": "20240116", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.03, "fluc_ratio": -0.52, "high_price": 1952.6, "last_price": 1928.95, "low_price": 1911.43, "month": "01", "start_price": 1929.92, "total_price": 216208601.0, "volume": 227105.0, "volume_price": 3766301.0, "year": "2024", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.71, "per": 30.24}, {"date": "20240117", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -47.81, "fluc_ratio": -2.48, "high_price": 1934.89, "last_price": 1881.14, "low_price": 1881.11, "month": "01", "start_price": 1933.67, "total_price": 210852217.0, "volume": 252353.0, "volume_price": 3667295.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.67, "per": 29.49}, {"date": "20240118", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.13, "fluc_ratio": 0.64, "high_price": 1916.32, "last_price": 1893.27, "low_price": 1875.63, "month": "01", "start_price": 1883.44, "total_price": 212233831.0, "volume": 199781.0, "volume_price": 3096795.0, "year": "2024", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.68, "per": 29.68}, {"date": "20240119", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.13, "fluc_ratio": 0.38, "high_price": 1930.39, "last_price": 1900.4, "low_price": 1888.28, "month": "01", "start_price": 1914.42, "total_price": 213005146.0, "volume": 237495.0, "volume_price": 4406343.0, "year": "2024", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.68, "per": 29.79}, {"date": "20240122", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.2, "fluc_ratio": -1.01, "high_price": 1915.09, "last_price": 1881.2, "low_price": 1877.52, "month": "01", "start_price": 1914.36, "total_price": 210766909.0, "volume": 360603.0, "volume_price": 6394793.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.67, "per": 29.49}, {"date": "20240123", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.39, "fluc_ratio": -0.55, "high_price": 1897.79, "last_price": 1870.81, "low_price": 1857.64, "month": "01", "start_price": 1882.24, "total_price": 209582961.0, "volume": 309663.0, "volume_price": 4709176.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.66, "per": 29.33}, {"date": "20240124", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 3.02, "fluc_ratio": 0.16, "high_price": 1882.3, "last_price": 1873.83, "low_price": 1850.37, "month": "01", "start_price": 1876.05, "total_price": 209961332.0, "volume": 350137.0, "volume_price": 4798867.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.66, "per": 29.37}, {"date": "20240125", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -32.3, "fluc_ratio": -1.72, "high_price": 1865.65, "last_price": 1841.53, "low_price": 1835.54, "month": "01", "start_price": 1865.65, "total_price": 206400893.0, "volume": 333567.0, "volume_price": 5967636.0, "year": "2024", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.63, "per": 28.87}, {"date": "20240126", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 24.94, "fluc_ratio": 1.35, "high_price": 1873.54, "last_price": 1866.47, "low_price": 1821.78, "month": "01", "start_price": 1825.53, "total_price": 209215929.0, "volume": 225723.0, "volume_price": 4513752.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.65, "per": 29.26}, {"date": "20240129", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -42.49, "fluc_ratio": -2.28, "high_price": 1875.3, "last_price": 1823.98, "low_price": 1814.62, "month": "01", "start_price": 1875.3, "total_price": 198801678.0, "volume": 234568.0, "volume_price": 4248448.0, "year": "2024", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.59, "per": 28.33}, {"date": "20240130", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.56, "fluc_ratio": -0.52, "high_price": 1843.59, "last_price": 1814.42, "low_price": 1799.06, "month": "01", "start_price": 1842.04, "total_price": 197758590.0, "volume": 197377.0, "volume_price": 3237639.0, "year": "2024", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.58, "per": 28.17}, {"date": "20240131", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -39.8, "fluc_ratio": -2.2, "high_price": 1813.79, "last_price": 1773.28, "low_price": 1773.28, "month": "01", "start_price": 1798.26, "total_price": 193315803.0, "volume": 206097.0, "volume_price": 3537823.0, "year": "2024", "dividend_ratio": 0.91, "forward_per": "-", "pbr": 1.54, "per": 27.55}, {"date": "20240201", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.38, "fluc_ratio": 0.75, "high_price": 1788.39, "last_price": 1786.66, "low_price": 1752.49, "month": "02", "start_price": 1771.89, "total_price": 194791410.0, "volume": 203947.0, "volume_price": 3223934.0, "year": "2024", "dividend_ratio": 0.91, "forward_per": "-", "pbr": 1.56, "per": 27.77}, {"date": "20240202", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 36.28, "fluc_ratio": 2.03, "high_price": 1829.26, "last_price": 1823.91, "low_price": 1794.17, "month": "02", "start_price": 1798.48, "total_price": 198529906.0, "volume": 254007.0, "volume_price": 3881129.0, "year": "2024", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.59, "per": 28.34}, {"date": "20240205", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -22.23, "fluc_ratio": -1.22, "high_price": 1820.43, "last_price": 1801.68, "low_price": 1800.25, "month": "02", "start_price": 1813.75, "total_price": 196098591.0, "volume": 192039.0, "volume_price": 3081299.0, "year": "2024", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.57, "per": 27.95}, {"date": "20240206", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.08, "fluc_ratio": -0.45, "high_price": 1803.63, "last_price": 1793.6, "low_price": 1771.37, "month": "02", "start_price": 1791.68, "total_price": 195217741.0, "volume": 206687.0, "volume_price": 3839762.0, "year": "2024", "dividend_ratio": 0.91, "forward_per": "-", "pbr": 1.56, "per": 27.83}, {"date": "20240207", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.77, "fluc_ratio": 1.27, "high_price": 1843.13, "last_price": 1816.37, "low_price": 1803.83, "month": "02", "start_price": 1810.19, "total_price": 197731129.0, "volume": 216138.0, "volume_price": 4542407.0, "year": "2024", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.58, "per": 28.18}, {"date": "20240208", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 44.98, "fluc_ratio": 2.48, "high_price": 1866.67, "last_price": 1861.35, "low_price": 1828.92, "month": "02", "start_price": 1834.29, "total_price": 203014982.0, "volume": 259468.0, "volume_price": 4257754.0, "year": "2024", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.62, "per": 28.88}, {"date": "20240213", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.38, "fluc_ratio": 1.15, "high_price": 1894.1, "last_price": 1882.73, "low_price": 1867.04, "month": "02", "start_price": 1870.3, "total_price": 205342405.0, "volume": 222072.0, "volume_price": 4647790.0, "year": "2024", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.64, "per": 29.21}, {"date": "20240214", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 21.83, "fluc_ratio": 1.16, "high_price": 1908.32, "last_price": 1904.56, "low_price": 1851.53, "month": "02", "start_price": 1855.0, "total_price": 207726113.0, "volume": 318665.0, "volume_price": 5023436.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.66, "per": 29.55}, {"date": "20240215", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 20.96, "fluc_ratio": 1.1, "high_price": 1932.06, "last_price": 1925.52, "low_price": 1907.55, "month": "02", "start_price": 1925.67, "total_price": 210019215.0, "volume": 334232.0, "volume_price": 5098991.0, "year": "2024", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.67, "per": 29.87}, {"date": "20240216", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -3.42, "fluc_ratio": -0.18, "high_price": 1941.78, "last_price": 1922.1, "low_price": 1915.81, "month": "02", "start_price": 1940.17, "total_price": 209645164.0, "volume": 256714.0, "volume_price": 4236221.0, "year": "2024", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.67, "per": 29.82}, {"date": "20240219", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -19.32, "fluc_ratio": -1.01, "high_price": 1917.27, "last_price": 1902.78, "low_price": 1899.62, "month": "02", "start_price": 1909.55, "total_price": 207536770.0, "volume": 226071.0, "volume_price": 3567932.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.65, "per": 29.52}, {"date": "20240220", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 22.0, "fluc_ratio": 1.16, "high_price": 1924.85, "last_price": 1924.78, "low_price": 1882.17, "month": "02", "start_price": 1897.63, "total_price": 209937635.0, "volume": 200263.0, "volume_price": 4388840.0, "year": "2024", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.67, "per": 29.86}, {"date": "20240221", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.26, "fluc_ratio": -0.53, "high_price": 1943.36, "last_price": 1914.52, "low_price": 1906.4, "month": "02", "start_price": 1906.4, "total_price": 208822289.0, "volume": 237958.0, "volume_price": 5600674.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.67, "per": 29.7}, {"date": "20240222", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.6, "fluc_ratio": 0.66, "high_price": 1933.31, "last_price": 1927.12, "low_price": 1916.58, "month": "02", "start_price": 1927.55, "total_price": 210218736.0, "volume": 228097.0, "volume_price": 4712838.0, "year": "2024", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.68, "per": 29.9}, {"date": "20240223", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -12.17, "fluc_ratio": -0.63, "high_price": 1933.35, "last_price": 1914.95, "low_price": 1907.2, "month": "02", "start_price": 1933.29, "total_price": 208884689.0, "volume": 278500.0, "volume_price": 4952519.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.67, "per": 29.71}, {"date": "20240226", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.82, "fluc_ratio": -0.93, "high_price": 1917.68, "last_price": 1897.13, "low_price": 1896.29, "month": "02", "start_price": 1909.63, "total_price": 206934227.0, "volume": 176440.0, "volume_price": 3133472.0, "year": "2024", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.65, "per": 29.44}, {"date": "20240227", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -23.06, "fluc_ratio": -1.22, "high_price": 1908.88, "last_price": 1874.07, "low_price": 1868.1, "month": "02", "start_price": 1904.49, "total_price": 204397865.0, "volume": 266657.0, "volume_price": 3878968.0, "year": "2024", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.63, "per": 29.08}, {"date": "20240228", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 37.82, "fluc_ratio": 2.02, "high_price": 1930.91, "last_price": 1911.89, "low_price": 1897.45, "month": "02", "start_price": 1901.27, "total_price": 208527965.0, "volume": 249510.0, "volume_price": 6359694.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.66, "per": 29.66}, {"date": "20240229", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 11.25, "fluc_ratio": 0.59, "high_price": 1925.85, "last_price": 1923.14, "low_price": 1902.05, "month": "02", "start_price": 1912.57, "total_price": 209809585.0, "volume": 266255.0, "volume_price": 4479056.0, "year": "2024", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.67, "per": 29.85}, {"date": "20240304", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 24.88, "fluc_ratio": 1.29, "high_price": 1950.94, "last_price": 1948.02, "low_price": 1936.27, "month": "03", "start_price": 1942.46, "total_price": 212529939.0, "volume": 253673.0, "volume_price": 4905821.0, "year": "2024", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.69, "per": 30.23}, {"date": "20240305", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -31.79, "fluc_ratio": -1.63, "high_price": 1934.87, "last_price": 1916.23, "low_price": 1914.12, "month": "03", "start_price": 1934.87, "total_price": 209059239.0, "volume": 249798.0, "volume_price": 4686842.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.67, "per": 29.74}, {"date": "20240306", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 0.96, "fluc_ratio": 0.05, "high_price": 1923.59, "last_price": 1917.19, "low_price": 1897.18, "month": "03", "start_price": 1900.97, "total_price": 208980981.0, "volume": 217944.0, "volume_price": 4324232.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.67, "per": 29.73}, {"date": "20240307", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.37, "fluc_ratio": -0.85, "high_price": 1926.34, "last_price": 1900.82, "low_price": 1895.0, "month": "03", "start_price": 1926.02, "total_price": 207194614.0, "volume": 223865.0, "volume_price": 4481834.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.66, "per": 29.48}, {"date": "20240308", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 10.29, "fluc_ratio": 0.54, "high_price": 1921.24, "last_price": 1911.11, "low_price": 1901.88, "month": "03", "start_price": 1916.36, "total_price": 208316194.0, "volume": 209203.0, "volume_price": 4811241.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.66, "per": 29.64}, {"date": "20240311", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.54, "fluc_ratio": 0.24, "high_price": 1915.65, "last_price": 1915.65, "low_price": 1895.6, "month": "03", "start_price": 1899.59, "total_price": 208815811.0, "volume": 186270.0, "volume_price": 4004592.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.67, "per": 29.71}, {"date": "20240312", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 40.7, "fluc_ratio": 2.12, "high_price": 1956.33, "last_price": 1956.33, "low_price": 1922.05, "month": "03", "start_price": 1923.35, "total_price": 213254723.0, "volume": 233217.0, "volume_price": 5352718.0, "year": "2024", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.7, "per": 30.34}, {"date": "20240313", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -1.52, "fluc_ratio": -0.08, "high_price": 1962.89, "last_price": 1954.81, "low_price": 1943.31, "month": "03", "start_price": 1960.81, "total_price": 213095183.0, "volume": 206817.0, "volume_price": 4052355.0, "year": "2024", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.7, "per": 30.31}, {"date": "20240314", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -14.8, "fluc_ratio": -0.76, "high_price": 1952.93, "last_price": 1940.01, "low_price": 1930.36, "month": "03", "start_price": 1948.6, "total_price": 211480067.0, "volume": 205098.0, "volume_price": 3689510.0, "year": "2024", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.69, "per": 30.12}, {"date": "20240315", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -16.3, "fluc_ratio": -0.84, "high_price": 1936.23, "last_price": 1926.31, "low_price": 1913.54, "month": "03", "start_price": 1926.12, "total_price": 209974240.0, "volume": 217138.0, "volume_price": 3502127.0, "year": "2024", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.68, "per": 29.87}, {"date": "20240318", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 40.52, "fluc_ratio": 2.1, "high_price": 1966.83, "last_price": 1966.83, "low_price": 1931.54, "month": "03", "start_price": 1931.58, "total_price": 214109480.0, "volume": 201166.0, "volume_price": 3750101.0, "year": "2024", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.73, "per": 30.77}, {"date": "20240319", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.42, "fluc_ratio": -0.33, "high_price": 1965.6, "last_price": 1960.41, "low_price": 1946.09, "month": "03", "start_price": 1965.6, "total_price": 213405766.0, "volume": 151845.0, "volume_price": 3221222.0, "year": "2024", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.72, "per": 30.67}, {"date": "20240320", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 6.02, "fluc_ratio": 0.31, "high_price": 1974.13, "last_price": 1966.43, "low_price": 1961.81, "month": "03", "start_price": 1966.31, "total_price": 214063130.0, "volume": 247442.0, "volume_price": 4416897.0, "year": "2024", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.72, "per": 30.77}, {"date": "20240321", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 27.15, "fluc_ratio": 1.38, "high_price": 2001.51, "last_price": 1993.56, "low_price": 1989.63, "month": "03", "start_price": 1992.58, "total_price": 217013688.0, "volume": 218160.0, "volume_price": 4398878.0, "year": "2024", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.75, "per": 31.19}, {"date": "20240322", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -6.0, "fluc_ratio": -0.3, "high_price": 1998.02, "last_price": 1987.56, "low_price": 1983.39, "month": "03", "start_price": 1989.24, "total_price": 216361426.0, "volume": 199764.0, "volume_price": 3436360.0, "year": "2024", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.74, "per": 31.1}, {"date": "20240325", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 13.61, "fluc_ratio": 0.68, "high_price": 2013.31, "last_price": 2001.17, "low_price": 1989.82, "month": "03", "start_price": 1992.94, "total_price": 217840995.0, "volume": 170975.0, "volume_price": 3077829.0, "year": "2024", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.76, "per": 31.31}, {"date": "20240326", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 5.38, "fluc_ratio": 0.27, "high_price": 2018.11, "last_price": 2006.55, "low_price": 1996.42, "month": "03", "start_price": 2005.35, "total_price": 218434584.0, "volume": 215820.0, "volume_price": 3369015.0, "year": "2024", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.76, "per": 31.39}, {"date": "20240327", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 7.15, "fluc_ratio": 0.36, "high_price": 2021.33, "last_price": 2013.7, "low_price": 1991.41, "month": "03", "start_price": 2006.92, "total_price": 219230579.0, "volume": 157292.0, "volume_price": 3612750.0, "year": "2024", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.77, "per": 31.51}, {"date": "20240328", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -10.2, "fluc_ratio": -0.51, "high_price": 2017.42, "last_price": 2003.5, "low_price": 2001.74, "month": "03", "start_price": 2013.82, "total_price": 218118832.0, "volume": 245268.0, "volume_price": 4679690.0, "year": "2024", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.76, "per": 31.32}, {"date": "20240329", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.75, "fluc_ratio": -0.14, "high_price": 2013.66, "last_price": 1998.94, "low_price": 1985.91, "month": "03", "start_price": 2005.16, "total_price": 217736504.0, "volume": 240788.0, "volume_price": 4746327.0, "year": "2024", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.75, "per": 31.28}, {"date": "20240401", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 12.7, "fluc_ratio": 0.64, "high_price": 2027.71, "last_price": 2010.77, "low_price": 2003.97, "month": "04", "start_price": 2008.3, "total_price": 219028267.0, "volume": 175068.0, "volume_price": 3411899.0, "year": "2024", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.76, "per": 31.46}, {"date": "20240402", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -36.02, "fluc_ratio": -1.79, "high_price": 2019.84, "last_price": 1973.46, "low_price": 1967.11, "month": "04", "start_price": 2008.75, "total_price": 214898746.0, "volume": 286761.0, "volume_price": 4870137.0, "year": "2024", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.73, "per": 30.89}, {"date": "20240403", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -35.28, "fluc_ratio": -1.79, "high_price": 1948.15, "last_price": 1938.18, "low_price": 1928.5, "month": "04", "start_price": 1948.15, "total_price": 211079484.0, "volume": 209328.0, "volume_price": 3691087.0, "year": "2024", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.7, "per": 30.34}, {"date": "20240404", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 19.48, "fluc_ratio": 1.01, "high_price": 1968.55, "last_price": 1957.66, "low_price": 1936.88, "month": "04", "start_price": 1953.5, "total_price": 213205599.0, "volume": 285831.0, "volume_price": 5424375.0, "year": "2024", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.72, "per": 30.65}, {"date": "20240405", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -21.15, "fluc_ratio": -1.08, "high_price": 1954.53, "last_price": 1936.51, "low_price": 1929.13, "month": "04", "start_price": 1936.08, "total_price": 210529706.0, "volume": 364806.0, "volume_price": 4132496.0, "year": "2024", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.7, "per": 30.4}, {"date": "20240408", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -37.61, "fluc_ratio": -1.94, "high_price": 1932.94, "last_price": 1900.26, "low_price": 1887.05, "month": "04", "start_price": 1932.94, "total_price": 206578815.0, "volume": 211777.0, "volume_price": 3982579.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.67, "per": 29.76}, {"date": "20240409", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -2.74, "fluc_ratio": -0.14, "high_price": 1922.0, "last_price": 1894.44, "low_price": 1888.38, "month": "04", "start_price": 1908.51, "total_price": 205982514.0, "volume": 244141.0, "volume_price": 3203207.0, "year": "2024"}, {"date": "20240411", "market": "KOSDAQ", "name": "코스닥 우량기업부", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.67, "per": 29.82}, {"date": "20240412", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -4.66, "fluc_ratio": -0.25, "high_price": 1915.89, "last_price": 1895.57, "low_price": 1893.12, "month": "04", "start_price": 1913.21, "total_price": 206238329.0, "volume": 167331.0, "volume_price": 3226670.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.66, "per": 29.76}, {"date": "20240415", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -9.14, "fluc_ratio": -0.48, "high_price": 1890.0, "last_price": 1886.43, "low_price": 1860.66, "month": "04", "start_price": 1875.63, "total_price": 205241312.0, "volume": 154914.0, "volume_price": 2703106.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.66, "per": 29.62}, {"date": "20240416", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -42.91, "fluc_ratio": -2.27, "high_price": 1876.76, "last_price": 1843.52, "low_price": 1837.2, "month": "04", "start_price": 1871.0, "total_price": 200554820.0, "volume": 177375.0, "volume_price": 2849373.0, "year": "2024", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.62, "per": 28.94}, {"date": "20240417", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.23, "fluc_ratio": 0.23, "high_price": 1876.11, "last_price": 1847.75, "low_price": 1847.75, "month": "04", "start_price": 1857.62, "total_price": 201014712.0, "volume": 205857.0, "volume_price": 3301004.0, "year": "2024", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.62, "per": 29.01}, {"date": "20240418", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 45.1, "fluc_ratio": 2.44, "high_price": 1894.56, "last_price": 1892.85, "low_price": 1849.66, "month": "04", "start_price": 1849.93, "total_price": 205922158.0, "volume": 237310.0, "volume_price": 3479022.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.66, "per": 29.72}, {"date": "20240419", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -30.97, "fluc_ratio": -1.64, "high_price": 1875.46, "last_price": 1861.88, "low_price": 1826.34, "month": "04", "start_price": 1875.46, "total_price": 202782213.0, "volume": 265456.0, "volume_price": 3732670.0, "year": "2024", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.64, "per": 29.24}, {"date": "20240422", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 4.34, "fluc_ratio": 0.23, "high_price": 1878.93, "last_price": 1866.51, "low_price": 1851.41, "month": "04", "start_price": 1866.06, "total_price": 203277745.0, "volume": 210614.0, "volume_price": 2939566.0, "year": "2024", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.64, "per": 29.3}, {"date": "20240423", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -8.89, "fluc_ratio": -0.48, "high_price": 1878.24, "last_price": 1857.62, "low_price": 1855.95, "month": "04", "start_price": 1871.05, "total_price": 202307625.0, "volume": 153799.0, "volume_price": 2682031.0, "year": "2024", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.63, "per": 29.14}, {"date": "20240424", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 44.69, "fluc_ratio": 2.41, "high_price": 1901.52, "last_price": 1900.63, "low_price": 1885.97, "month": "04", "start_price": 1886.07, "total_price": 207010966.0, "volume": 175803.0, "volume_price": 3163652.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.67, "per": 29.84}, {"date": "20240425", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": -17.94, "fluc_ratio": -0.94, "high_price": 1912.5, "last_price": 1882.69, "low_price": 1881.84, "month": "04", "start_price": 1882.43, "total_price": 205038735.0, "volume": 177682.0, "volume_price": 3717820.0, "year": "2024", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.65, "per": 29.56}, {"date": "20240426", "market": "KOSDAQ", "name": "코스닥 우량기업부", "compare": 16.15, "fluc_ratio": 0.86, "high_price": 1903.34, "last_price": 1898.91, "low_price": 1884.46, "month": "04", "start_price": 1899.56, "total_price": 206825133.0, "volume": 196593.0, "volume_price": 3524714.0, "year": "2024"}]
코스닥 글로벌 지수
[{"date": "20221121", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -22.0, "fluc_ratio": -2.2, "high_price": 1000.8, "last_price": 978.0, "low_price": 975.2, "month": "11", "start_price": 999.79, "total_price": 77244141.0, "volume": 10403.0, "volume_price": 485658.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.43, "per": 18.68}, {"date": "20221122", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -18.36, "fluc_ratio": -1.88, "high_price": 976.32, "last_price": 959.64, "low_price": 959.14, "month": "11", "start_price": 973.81, "total_price": 75769725.0, "volume": 9111.0, "volume_price": 513563.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.39, "per": 18.33}, {"date": "20221123", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 24.07, "fluc_ratio": 2.51, "high_price": 984.17, "last_price": 983.71, "low_price": 971.44, "month": "11", "start_price": 971.44, "total_price": 77669624.0, "volume": 9655.0, "volume_price": 445360.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 2.45, "per": 18.78}, {"date": "20221124", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 18.2, "fluc_ratio": 1.85, "high_price": 1003.45, "last_price": 1001.91, "low_price": 990.1, "month": "11", "start_price": 991.87, "total_price": 79097738.0, "volume": 8647.0, "volume_price": 404365.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.49, "per": 19.13}, {"date": "20221125", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -3.73, "fluc_ratio": -0.37, "high_price": 1006.99, "last_price": 998.18, "low_price": 994.73, "month": "11", "start_price": 999.75, "total_price": 78816895.0, "volume": 7879.0, "volume_price": 431575.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.48, "per": 19.06}, {"date": "20221128", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -21.36, "fluc_ratio": -2.14, "high_price": 992.24, "last_price": 976.82, "low_price": 975.09, "month": "11", "start_price": 992.24, "total_price": 77132472.0, "volume": 8924.0, "volume_price": 401923.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.43, "per": 18.65}, {"date": "20221129", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 14.51, "fluc_ratio": 1.49, "high_price": 993.0, "last_price": 991.33, "low_price": 970.91, "month": "11", "start_price": 973.32, "total_price": 78274264.0, "volume": 6957.0, "volume_price": 299644.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 2.46, "per": 18.93}, {"date": "20221130", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 6.08, "fluc_ratio": 0.61, "high_price": 997.41, "last_price": 997.41, "low_price": 976.89, "month": "11", "start_price": 988.08, "total_price": 78721958.0, "volume": 28273.0, "volume_price": 709089.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.48, "per": 19.05}, {"date": "20221201", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 15.54, "fluc_ratio": 1.56, "high_price": 1025.19, "last_price": 1012.95, "low_price": 1011.78, "month": "12", "start_price": 1021.69, "total_price": 79978485.0, "volume": 17237.0, "volume_price": 640918.0, "year": "2022", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 2.52, "per": 19.34}, {"date": "20221202", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -22.55, "fluc_ratio": -2.23, "high_price": 1010.14, "last_price": 990.34, "low_price": 990.34, "month": "12", "start_price": 1009.37, "total_price": 78193740.0, "volume": 10960.0, "volume_price": 474573.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 2.46, "per": 18.91}, {"date": "20221205", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 0.19, "fluc_ratio": 0.02, "high_price": 1001.97, "last_price": 990.53, "low_price": 985.99, "month": "12", "start_price": 997.36, "total_price": 78200103.0, "volume": 10768.0, "volume_price": 488231.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 2.46, "per": 18.92}, {"date": "20221206", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -18.72, "fluc_ratio": -1.89, "high_price": 981.64, "last_price": 971.81, "low_price": 971.53, "month": "12", "start_price": 976.47, "total_price": 76735160.0, "volume": 7895.0, "volume_price": 384086.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.42, "per": 18.56}, {"date": "20221207", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 1.2, "fluc_ratio": 0.12, "high_price": 981.13, "last_price": 973.01, "low_price": 962.06, "month": "12", "start_price": 966.61, "total_price": 76825629.0, "volume": 7803.0, "volume_price": 338872.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.42, "per": 18.58}, {"date": "20221208", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -3.14, "fluc_ratio": -0.32, "high_price": 978.03, "last_price": 969.87, "low_price": 968.6, "month": "12", "start_price": 972.43, "total_price": 76578169.0, "volume": 10954.0, "volume_price": 446998.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.41, "per": 18.52}, {"date": "20221209", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 3.63, "fluc_ratio": 0.37, "high_price": 982.02, "last_price": 973.5, "low_price": 964.79, "month": "12", "start_price": 979.38, "total_price": 76864459.0, "volume": 11481.0, "volume_price": 648879.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.43, "per": 18.63}, {"date": "20221212", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -4.72, "fluc_ratio": -0.48, "high_price": 975.9, "last_price": 971.06, "low_price": 965.99, "month": "12", "start_price": 968.78, "total_price": 76696058.0, "volume": 8588.0, "volume_price": 436558.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.41, "per": 18.54}, {"date": "20221213", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 3.32, "fluc_ratio": 0.34, "high_price": 978.51, "last_price": 974.38, "low_price": 966.24, "month": "12", "start_price": 973.75, "total_price": 76933815.0, "volume": 9245.0, "volume_price": 439491.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.42, "per": 18.61}, {"date": "20221214", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 24.4, "fluc_ratio": 2.5, "high_price": 998.88, "last_price": 998.78, "low_price": 979.14, "month": "12", "start_price": 979.14, "total_price": 78860998.0, "volume": 10757.0, "volume_price": 450119.0, "year": "2022", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.48, "per": 19.07}, {"date": "20221215", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -18.88, "fluc_ratio": -1.89, "high_price": 995.84, "last_price": 979.9, "low_price": 977.82, "month": "12", "start_price": 989.12, "total_price": 77370352.0, "volume": 7819.0, "volume_price": 341044.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 2.44, "per": 18.71}, {"date": "20221216", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -7.94, "fluc_ratio": -0.81, "high_price": 975.16, "last_price": 971.96, "low_price": 959.93, "month": "12", "start_price": 960.69, "total_price": 76742805.0, "volume": 8611.0, "volume_price": 359319.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.29, "per": 18.35}, {"date": "20221219", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 1.77, "fluc_ratio": 0.18, "high_price": 982.2, "last_price": 973.73, "low_price": 967.33, "month": "12", "start_price": 969.3, "total_price": 76882816.0, "volume": 6772.0, "volume_price": 356633.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.29, "per": 18.37}, {"date": "20221220", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -16.11, "fluc_ratio": -1.65, "high_price": 973.87, "last_price": 957.31, "low_price": 953.26, "month": "12", "start_price": 969.55, "total_price": 75586239.0, "volume": 7242.0, "volume_price": 330536.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.25, "per": 18.04}, {"date": "20221221", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 6.72, "fluc_ratio": 0.7, "high_price": 968.62, "last_price": 962.27, "low_price": 954.27, "month": "12", "start_price": 964.56, "total_price": 75978031.0, "volume": 6913.0, "volume_price": 328748.0, "year": "2022", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.27, "per": 18.16}, {"date": "20221222", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 2.32, "per": 18.61, "compare": 23.43, "fluc_ratio": 2.43, "high_price": 985.9, "last_price": 985.7, "low_price": 968.17, "month": "12", "start_price": 971.17, "total_price": 77827859.0, "volume": 8799.0, "volume_price": 412038.0, "year": "2022"}, {"date": "20221223", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -31.52, "fluc_ratio": -3.2, "high_price": 969.05, "last_price": 954.18, "low_price": 953.4, "month": "12", "start_price": 965.84, "total_price": 75355828.0, "volume": 15463.0, "volume_price": 662605.0, "year": "2022"}, {"date": "20221226", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 17.38, "fluc_ratio": 1.82, "high_price": 971.54, "last_price": 970.01, "low_price": 946.51, "month": "12", "start_price": 953.54, "total_price": 76605398.0, "volume": 12519.0, "volume_price": 535476.0, "year": "2022", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.28, "per": 18.31}, {"date": "20221227", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 9.31, "fluc_ratio": 0.96, "high_price": 984.78, "last_price": 979.32, "low_price": 970.93, "month": "12", "start_price": 976.24, "total_price": 77389242.0, "volume": 13323.0, "volume_price": 603116.0, "year": "2022", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 2.31, "per": 18.55}, {"date": "20221228", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -38.53, "fluc_ratio": -3.92, "high_price": 966.68, "last_price": 943.3, "low_price": 939.82, "month": "12", "start_price": 966.36, "total_price": 74164716.0, "volume": 16308.0, "volume_price": 829806.0, "year": "2022", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 2.22, "per": 17.82}, {"date": "20221229", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -13.55, "fluc_ratio": -1.44, "high_price": 949.6, "last_price": 929.75, "low_price": 922.53, "month": "12", "start_price": 943.95, "total_price": 73112378.0, "volume": 13767.0, "volume_price": 598224.0, "year": "2022", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.19, "per": 17.56}, {"date": "20230102", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -3.37, "fluc_ratio": -0.36, "high_price": 951.37, "last_price": 926.38, "low_price": 924.04, "month": "01", "start_price": 942.03, "total_price": 72849233.0, "volume": 13377.0, "volume_price": 592540.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.18, "per": 17.5}, {"date": "20230103", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -1.52, "fluc_ratio": -0.16, "high_price": 930.24, "last_price": 924.86, "low_price": 911.21, "month": "01", "start_price": 929.19, "total_price": 72729426.0, "volume": 10689.0, "volume_price": 427888.0, "year": "2023", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 2.18, "per": 17.47}, {"date": "20230104", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 10.19, "fluc_ratio": 1.1, "high_price": 935.95, "last_price": 935.05, "low_price": 907.99, "month": "01", "start_price": 913.66, "total_price": 73536664.0, "volume": 12517.0, "volume_price": 515836.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.2, "per": 17.66}, {"date": "20230105", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -9.26, "fluc_ratio": -0.99, "high_price": 942.83, "last_price": 925.79, "low_price": 922.39, "month": "01", "start_price": 938.98, "total_price": 72805289.0, "volume": 13688.0, "volume_price": 544350.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.18, "per": 17.49}, {"date": "20230106", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 8.94, "fluc_ratio": 0.97, "high_price": 938.05, "last_price": 934.73, "low_price": 917.8, "month": "01", "start_price": 920.15, "total_price": 73481219.0, "volume": 12411.0, "volume_price": 447096.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.2, "per": 17.66}, {"date": "20230109", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 17.31, "fluc_ratio": 1.85, "high_price": 954.13, "last_price": 952.04, "low_price": 945.38, "month": "01", "start_price": 945.71, "total_price": 74875089.0, "volume": 10972.0, "volume_price": 426306.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.24, "per": 17.99}, {"date": "20230110", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -16.42, "fluc_ratio": -1.72, "high_price": 955.59, "last_price": 935.62, "low_price": 935.62, "month": "01", "start_price": 949.4, "total_price": 73582039.0, "volume": 12054.0, "volume_price": 511740.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.2, "per": 17.68}, {"date": "20230111", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 21.88, "fluc_ratio": 2.34, "high_price": 960.4, "last_price": 957.5, "low_price": 945.82, "month": "01", "start_price": 945.82, "total_price": 75300694.0, "volume": 9609.0, "volume_price": 397429.0, "year": "2023"}, {"date": "20230112", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 2.85, "fluc_ratio": 0.3, "high_price": 964.87, "last_price": 960.35, "low_price": 952.32, "month": "01", "start_price": 963.67, "total_price": 75523271.0, "volume": 9173.0, "volume_price": 400465.0, "year": "2023"}, {"date": "20230113", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -2.57, "fluc_ratio": -0.27, "high_price": 966.29, "last_price": 957.78, "low_price": 952.32, "month": "01", "start_price": 961.36, "total_price": 75316614.0, "volume": 7545.0, "volume_price": 341825.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.26, "per": 18.09}, {"date": "20230116", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 8.84, "fluc_ratio": 0.92, "high_price": 967.8, "last_price": 966.62, "low_price": 959.67, "month": "01", "start_price": 962.3, "total_price": 76018107.0, "volume": 9263.0, "volume_price": 395754.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.28, "per": 18.26}, {"date": "20230117", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -16.01, "fluc_ratio": -1.66, "high_price": 966.33, "last_price": 950.61, "low_price": 949.15, "month": "01", "start_price": 963.37, "total_price": 74762530.0, "volume": 9733.0, "volume_price": 440817.0, "year": "2023", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 2.24, "per": 17.96}, {"date": "20230118", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 4.96, "fluc_ratio": 0.52, "high_price": 957.69, "last_price": 955.57, "low_price": 948.74, "month": "01", "start_price": 952.84, "total_price": 75155069.0, "volume": 7896.0, "volume_price": 361162.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.25, "per": 18.05}, {"date": "20230119", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 2.75, "fluc_ratio": 0.29, "high_price": 958.55, "last_price": 958.32, "low_price": 944.67, "month": "01", "start_price": 948.28, "total_price": 75368433.0, "volume": 11340.0, "volume_price": 487851.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.26, "per": 18.1}, {"date": "20230120", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 4.24, "fluc_ratio": 0.44, "high_price": 965.05, "last_price": 962.56, "low_price": 953.89, "month": "01", "start_price": 956.33, "total_price": 75704711.0, "volume": 8739.0, "volume_price": 349080.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.27, "per": 18.18}, {"date": "20230125", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 22.43, "fluc_ratio": 2.33, "high_price": 984.99, "last_price": 984.99, "low_price": 974.28, "month": "01", "start_price": 975.99, "total_price": 77474882.0, "volume": 11505.0, "volume_price": 509167.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230126", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 17.36, "fluc_ratio": 1.76, "high_price": 1002.35, "last_price": 1002.35, "low_price": 985.68, "month": "01", "start_price": 988.88, "total_price": 78843680.0, "volume": 12623.0, "volume_price": 715099.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230127", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -0.49, "fluc_ratio": -0.05, "high_price": 1007.69, "last_price": 1001.86, "low_price": 998.49, "month": "01", "start_price": 1006.12, "total_price": 78803658.0, "volume": 10140.0, "volume_price": 520218.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.36, "per": 18.93}, {"date": "20230130", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -8.71, "fluc_ratio": -0.87, "high_price": 1012.88, "last_price": 993.17, "low_price": 990.1, "month": "01", "start_price": 1005.06, "total_price": 78123427.0, "volume": 9859.0, "volume_price": 425896.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.34, "per": 18.76}, {"date": "20230131", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -4.68, "fluc_ratio": -0.47, "high_price": 993.62, "last_price": 988.49, "low_price": 980.05, "month": "01", "start_price": 985.38, "total_price": 77759286.0, "volume": 18707.0, "volume_price": 607860.0, "year": "2023", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 2.33, "per": 18.67}, {"date": "20230201", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 25.8, "fluc_ratio": 2.61, "high_price": 1016.06, "last_price": 1014.29, "low_price": 992.16, "month": "02", "start_price": 996.71, "total_price": 79778781.0, "volume": 13553.0, "volume_price": 675642.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 2.39, "per": 19.16}, {"date": "20230202", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 21.35, "fluc_ratio": 2.1, "high_price": 1038.38, "last_price": 1035.64, "low_price": 1026.63, "month": "02", "start_price": 1032.64, "total_price": 81462917.0, "volume": 16436.0, "volume_price": 808602.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 2.44, "per": 19.56}, {"date": "20230203", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 0.0, "fluc_ratio": 0.0, "high_price": 1039.29, "last_price": 1035.64, "low_price": 1027.07, "month": "02", "start_price": 1033.94, "total_price": 81503183.0, "volume": 12512.0, "volume_price": 648214.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 2.44, "per": 19.57}, {"date": "20230206", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -6.42, "fluc_ratio": -0.62, "high_price": 1037.66, "last_price": 1029.22, "low_price": 1025.66, "month": "02", "start_price": 1027.14, "total_price": 81000765.0, "volume": 12682.0, "volume_price": 687423.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 2.42, "per": 19.42}, {"date": "20230207", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 20.1, "fluc_ratio": 1.96, "high_price": 1051.13, "last_price": 1047.76, "low_price": 1030.24, "month": "02", "start_price": 1031.55, "total_price": 82464658.0, "volume": 15682.0, "volume_price": 835007.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 2.47, "per": 19.8}, {"date": "20230208", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 8.75, "fluc_ratio": 0.84, "high_price": 1059.65, "last_price": 1056.51, "low_price": 1050.55, "month": "02", "start_price": 1055.85, "total_price": 83153729.0, "volume": 16351.0, "volume_price": 693003.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.49, "per": 19.97}, {"date": "20230209", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 16.88, "fluc_ratio": 1.6, "high_price": 1073.84, "last_price": 1073.39, "low_price": 1046.95, "month": "02", "start_price": 1047.56, "total_price": 84489864.0, "volume": 17449.0, "volume_price": 1170206.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.53, "per": 20.29}, {"date": "20230210", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -17.49, "fluc_ratio": -1.63, "high_price": 1081.6, "last_price": 1055.9, "low_price": 1054.71, "month": "02", "start_price": 1075.16, "total_price": 83116928.0, "volume": 15144.0, "volume_price": 993339.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.49, "per": 19.96}, {"date": "20230213", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 2.37, "fluc_ratio": 0.22, "high_price": 1065.93, "last_price": 1058.27, "low_price": 1048.51, "month": "02", "start_price": 1051.55, "total_price": 83305513.0, "volume": 12841.0, "volume_price": 1001571.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.49, "per": 20.0}, {"date": "20230214", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 20.68, "fluc_ratio": 1.95, "high_price": 1080.5, "last_price": 1078.95, "low_price": 1058.69, "month": "02", "start_price": 1072.38, "total_price": 84937158.0, "volume": 15441.0, "volume_price": 1018913.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.55, "per": 20.41}, {"date": "20230215", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -23.98, "fluc_ratio": -2.22, "high_price": 1091.32, "last_price": 1055.68, "low_price": 1054.15, "month": "02", "start_price": 1085.04, "total_price": 83111742.0, "volume": 18145.0, "volume_price": 1268869.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.49, "per": 19.95}, {"date": "20230216", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 31.47, "fluc_ratio": 2.98, "high_price": 1087.16, "last_price": 1087.15, "low_price": 1066.61, "month": "02", "start_price": 1069.07, "total_price": 85591627.0, "volume": 18175.0, "volume_price": 972373.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.56, "per": 20.55}, {"date": "20230217", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -21.56, "fluc_ratio": -1.98, "high_price": 1077.82, "last_price": 1065.59, "low_price": 1056.42, "month": "02", "start_price": 1067.25, "total_price": 83893624.0, "volume": 15604.0, "volume_price": 940373.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.51, "per": 20.14}, {"date": "20230220", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 16.21, "fluc_ratio": 1.52, "high_price": 1084.37, "last_price": 1081.8, "low_price": 1058.4, "month": "02", "start_price": 1069.7, "total_price": 85166985.0, "volume": 16754.0, "volume_price": 898771.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.55, "per": 20.45}, {"date": "20230221", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 21.27, "fluc_ratio": 1.97, "high_price": 1103.07, "last_price": 1103.07, "low_price": 1072.69, "month": "02", "start_price": 1078.46, "total_price": 86852362.0, "volume": 18573.0, "volume_price": 1471638.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 2.6, "per": 20.85}, {"date": "20230222", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -27.88, "fluc_ratio": -2.53, "high_price": 1097.42, "last_price": 1075.19, "low_price": 1064.06, "month": "02", "start_price": 1084.0, "total_price": 84660586.0, "volume": 19423.0, "volume_price": 1526272.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.53, "per": 20.32}, {"date": "20230223", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -2.8, "fluc_ratio": -0.26, "high_price": 1085.82, "last_price": 1072.39, "low_price": 1056.95, "month": "02", "start_price": 1082.44, "total_price": 84438025.0, "volume": 13220.0, "volume_price": 1012380.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.53, "per": 20.27}, {"date": "20230224", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -1.52, "fluc_ratio": -0.14, "high_price": 1081.83, "last_price": 1070.87, "low_price": 1061.64, "month": "02", "start_price": 1073.67, "total_price": 84320853.0, "volume": 14149.0, "volume_price": 885106.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.52, "per": 20.24}, {"date": "20230227", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 3.53, "fluc_ratio": 0.33, "high_price": 1078.46, "last_price": 1074.4, "low_price": 1053.09, "month": "02", "start_price": 1059.71, "total_price": 84604399.0, "volume": 13631.0, "volume_price": 1103326.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.53, "per": 20.31}, {"date": "20230228", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 22.76, "fluc_ratio": 2.12, "high_price": 1104.45, "last_price": 1097.16, "low_price": 1078.09, "month": "02", "start_price": 1082.54, "total_price": 86403705.0, "volume": 18179.0, "volume_price": 1863592.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 2.59, "per": 20.74}, {"date": "20230302", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -24.69, "fluc_ratio": -2.25, "high_price": 1107.07, "last_price": 1072.47, "low_price": 1072.45, "month": "03", "start_price": 1098.62, "total_price": 84455361.0, "volume": 17920.0, "volume_price": 1452381.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.53, "per": 20.27}, {"date": "20230303", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 45.72, "fluc_ratio": 4.26, "high_price": 1119.26, "last_price": 1118.19, "low_price": 1082.53, "month": "03", "start_price": 1082.88, "total_price": 88046323.0, "volume": 22537.0, "volume_price": 1914578.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.64, "per": 21.13}, {"date": "20230306", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 46.5, "fluc_ratio": 4.16, "high_price": 1165.33, "last_price": 1164.69, "low_price": 1131.0, "month": "03", "start_price": 1144.24, "total_price": 91718527.0, "volume": 26594.0, "volume_price": 2629222.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 2.75, "per": 22.01}, {"date": "20230307", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -12.95, "fluc_ratio": -1.11, "high_price": 1171.08, "last_price": 1151.74, "low_price": 1141.61, "month": "03", "start_price": 1153.14, "total_price": 90644462.0, "volume": 23537.0, "volume_price": 2017848.0, "year": "2023", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 2.71, "per": 21.76}, {"date": "20230308", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -1.48, "fluc_ratio": -0.13, "high_price": 1163.91, "last_price": 1150.26, "low_price": 1135.31, "month": "03", "start_price": 1136.06, "total_price": 90521803.0, "volume": 20318.0, "volume_price": 1614816.0, "year": "2023", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 2.71, "per": 21.73}, {"date": "20230309", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -11.53, "fluc_ratio": -1.0, "high_price": 1161.27, "last_price": 1138.73, "low_price": 1122.08, "month": "03", "start_price": 1161.27, "total_price": 89611434.0, "volume": 18492.0, "volume_price": 1450477.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.68, "per": 21.52}, {"date": "20230310", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -34.77, "fluc_ratio": -3.05, "high_price": 1122.62, "last_price": 1103.96, "low_price": 1099.08, "month": "03", "start_price": 1113.35, "total_price": 86877211.0, "volume": 16196.0, "volume_price": 1129368.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 2.6, "per": 20.86}, {"date": "20230313", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 14.15, "fluc_ratio": 1.28, "high_price": 1120.72, "last_price": 1118.11, "low_price": 1091.08, "month": "03", "start_price": 1099.23, "total_price": 87995480.0, "volume": 16501.0, "volume_price": 1293803.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.64, "per": 21.13}, {"date": "20230314", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -40.92, "fluc_ratio": -3.66, "high_price": 1122.23, "last_price": 1077.19, "low_price": 1077.07, "month": "03", "start_price": 1120.4, "total_price": 84772357.0, "volume": 18567.0, "volume_price": 1370145.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.54, "per": 20.36}, {"date": "20230315", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 26.2, "fluc_ratio": 2.43, "high_price": 1107.93, "last_price": 1103.39, "low_price": 1090.02, "month": "03", "start_price": 1103.74, "total_price": 86843385.0, "volume": 16951.0, "volume_price": 1393931.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 2.6, "per": 20.85}, {"date": "20230316", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 9.53, "fluc_ratio": 0.86, "high_price": 1121.16, "last_price": 1112.92, "low_price": 1089.37, "month": "03", "start_price": 1110.24, "total_price": 87596665.0, "volume": 21715.0, "volume_price": 1759520.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.62, "per": 21.03}, {"date": "20230317", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 5.3, "fluc_ratio": 0.48, "high_price": 1129.31, "last_price": 1118.22, "low_price": 1108.34, "month": "03", "start_price": 1128.62, "total_price": 87992952.0, "volume": 44682.0, "volume_price": 2050189.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.64, "per": 21.13}, {"date": "20230320", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 1.91, "fluc_ratio": 0.17, "high_price": 1124.25, "last_price": 1120.13, "low_price": 1099.61, "month": "03", "start_price": 1103.36, "total_price": 88134702.0, "volume": 27205.0, "volume_price": 1506345.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.64, "per": 21.17}, {"date": "20230321", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -2.63, "fluc_ratio": -0.23, "high_price": 1130.17, "last_price": 1117.5, "low_price": 1114.73, "month": "03", "start_price": 1126.01, "total_price": 87933386.0, "volume": 19150.0, "volume_price": 1107200.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.63, "per": 21.1}, {"date": "20230322", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 26.55, "fluc_ratio": 2.38, "high_price": 1143.64, "last_price": 1143.23, "low_price": 1126.6, "month": "03", "start_price": 1134.62, "total_price": 89958972.0, "volume": 23675.0, "volume_price": 1479882.0, "year": "2023", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 2.69, "per": 21.6}, {"date": "20230323", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 24.5, "fluc_ratio": 2.14, "high_price": 1204.01, "last_price": 1167.73, "low_price": 1131.26, "month": "03", "start_price": 1132.98, "total_price": 91904680.0, "volume": 35994.0, "volume_price": 3521154.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 2.75, "per": 22.04}, {"date": "20230324", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 18.58, "fluc_ratio": 1.59, "high_price": 1184.85, "last_price": 1184.85, "low_price": 1160.03, "month": "03", "start_price": 1182.83, "total_price": 93264793.0, "volume": 53099.0, "volume_price": 2675569.0, "year": "2023", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 2.79, "per": 22.39}, {"date": "20230327", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 10.85, "fluc_ratio": 0.92, "high_price": 1204.86, "last_price": 1195.7, "low_price": 1181.23, "month": "03", "start_price": 1196.87, "total_price": 94108423.0, "volume": 32459.0, "volume_price": 2653609.0, "year": "2023", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 2.82, "per": 22.59}, {"date": "20230328", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -2.23, "fluc_ratio": -0.19, "high_price": 1202.96, "last_price": 1193.47, "low_price": 1182.91, "month": "03", "start_price": 1202.96, "total_price": 93963097.0, "volume": 91630.0, "volume_price": 2405907.0, "year": "2023", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 2.81, "per": 22.55}, {"date": "20230329", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 15.13, "fluc_ratio": 1.27, "high_price": 1208.72, "last_price": 1208.6, "low_price": 1190.95, "month": "03", "start_price": 1192.16, "total_price": 95164125.0, "volume": 85046.0, "volume_price": 2503988.0, "year": "2023", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 2.85, "per": 22.84}, {"date": "20230330", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 4.15, "fluc_ratio": 0.34, "high_price": 1223.22, "last_price": 1212.75, "low_price": 1206.0, "month": "03", "start_price": 1220.98, "total_price": 95493411.0, "volume": 56034.0, "volume_price": 2355068.0, "year": "2023", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 2.86, "per": 22.92}, {"date": "20230331", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 7.5, "fluc_ratio": 0.62, "high_price": 1220.34, "last_price": 1220.25, "low_price": 1202.12, "month": "03", "start_price": 1206.94, "total_price": 96082425.0, "volume": 86606.0, "volume_price": 2277668.0, "year": "2023", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 2.88, "per": 23.06}, {"date": "20230403", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 11.23, "fluc_ratio": 0.92, "high_price": 1239.06, "last_price": 1231.48, "low_price": 1219.73, "month": "04", "start_price": 1227.24, "total_price": 96977083.0, "volume": 48802.0, "volume_price": 2466357.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.9, "per": 23.27}, {"date": "20230404", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -5.35, "fluc_ratio": -0.43, "high_price": 1244.04, "last_price": 1226.13, "low_price": 1218.02, "month": "04", "start_price": 1226.08, "total_price": 96538740.0, "volume": 31909.0, "volume_price": 2126286.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.89, "per": 23.19}, {"date": "20230405", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 25.48, "fluc_ratio": 2.08, "high_price": 1255.31, "last_price": 1252.89, "low_price": 1225.34, "month": "04", "start_price": 1229.87, "total_price": 98653967.0, "volume": 40356.0, "volume_price": 2154494.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.95, "per": 23.69}, {"date": "20230406", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 5.93, "fluc_ratio": 0.47, "high_price": 1259.51, "last_price": 1259.51, "low_price": 1237.37, "month": "04", "start_price": 1244.7, "total_price": 99169620.0, "volume": 34687.0, "volume_price": 2214297.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.97, "per": 23.8}, {"date": "20230407", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 31.66, "fluc_ratio": 2.51, "high_price": 1293.61, "last_price": 1291.17, "low_price": 1266.8, "month": "04", "start_price": 1274.34, "total_price": 101670296.0, "volume": 60890.0, "volume_price": 2564799.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 3.04, "per": 24.4}, {"date": "20230410", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 38.51, "fluc_ratio": 2.98, "high_price": 1359.47, "last_price": 1329.71, "low_price": 1294.21, "month": "04", "start_price": 1294.21, "total_price": 104708393.0, "volume": 75596.0, "volume_price": 4955266.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 3.13, "per": 25.13}, {"date": "20230411", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 13.17, "fluc_ratio": 0.99, "high_price": 1349.7, "last_price": 1342.88, "low_price": 1316.55, "month": "04", "start_price": 1344.21, "total_price": 105735066.0, "volume": 64795.0, "volume_price": 3540306.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 3.17, "per": 25.38}, {"date": "20230412", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -17.32, "fluc_ratio": -1.29, "high_price": 1353.52, "last_price": 1325.56, "low_price": 1325.36, "month": "04", "start_price": 1338.39, "total_price": 104312470.0, "volume": 42501.0, "volume_price": 3115584.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 3.12, "per": 25.05}, {"date": "20230413", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 3.23, "fluc_ratio": 0.24, "high_price": 1335.58, "last_price": 1328.79, "low_price": 1296.25, "month": "04", "start_price": 1311.09, "total_price": 104557046.0, "volume": 83976.0, "volume_price": 3395757.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 3.13, "per": 25.11}, {"date": "20230414", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 17.34, "fluc_ratio": 1.3, "high_price": 1355.11, "last_price": 1346.13, "low_price": 1334.05, "month": "04", "start_price": 1345.02, "total_price": 105945639.0, "volume": 60140.0, "volume_price": 2472123.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 3.17, "per": 25.44}, {"date": "20230417", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 22.25, "fluc_ratio": 1.65, "high_price": 1368.87, "last_price": 1368.38, "low_price": 1340.23, "month": "04", "start_price": 1351.72, "total_price": 107704017.0, "volume": 93990.0, "volume_price": 2774800.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 3.23, "per": 25.86}, {"date": "20230418", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 0.09, "fluc_ratio": 0.01, "high_price": 1380.86, "last_price": 1368.47, "low_price": 1356.92, "month": "04", "start_price": 1371.29, "total_price": 107723513.0, "volume": 97776.0, "volume_price": 3662478.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 3.23, "per": 25.86}, {"date": "20230419", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -3.09, "fluc_ratio": -0.23, "high_price": 1381.25, "last_price": 1365.38, "low_price": 1362.41, "month": "04", "start_price": 1366.64, "total_price": 107486139.0, "volume": 53835.0, "volume_price": 2409799.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 3.22, "per": 25.8}, {"date": "20230420", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -32.73, "fluc_ratio": -2.4, "high_price": 1363.43, "last_price": 1332.65, "low_price": 1329.7, "month": "04", "start_price": 1354.83, "total_price": 104909472.0, "volume": 50182.0, "volume_price": 2475198.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 3.14, "per": 25.18}, {"date": "20230421", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -35.19, "fluc_ratio": -2.64, "high_price": 1340.81, "last_price": 1297.46, "low_price": 1296.01, "month": "04", "start_price": 1329.47, "total_price": 102128519.0, "volume": 35570.0, "volume_price": 1825559.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 3.06, "per": 24.52}, {"date": "20230424", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -27.4, "fluc_ratio": -2.11, "high_price": 1299.46, "last_price": 1270.06, "low_price": 1264.82, "month": "04", "start_price": 1289.66, "total_price": 99968794.0, "volume": 37789.0, "volume_price": 1539406.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.99, "per": 24.0}, {"date": "20230425", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -39.79, "fluc_ratio": -3.13, "high_price": 1278.92, "last_price": 1230.27, "low_price": 1211.26, "month": "04", "start_price": 1274.61, "total_price": 96818007.0, "volume": 69582.0, "volume_price": 2395560.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.9, "per": 23.25}, {"date": "20230426", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -18.56, "fluc_ratio": -1.51, "high_price": 1245.24, "last_price": 1211.71, "low_price": 1211.71, "month": "04", "start_price": 1225.86, "total_price": 95353416.0, "volume": 48195.0, "volume_price": 1676705.0, "year": "2023", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 2.86, "per": 22.91}, {"date": "20230427", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 46.29, "fluc_ratio": 3.82, "high_price": 1262.28, "last_price": 1258.58, "low_price": 1202.61, "month": "04", "start_price": 1214.36, "total_price": 99052496.0, "volume": 33100.0, "volume_price": 1686412.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.97, "per": 23.78}, {"date": "20230428", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -9.4, "fluc_ratio": -0.75, "high_price": 1281.72, "last_price": 1249.18, "low_price": 1240.46, "month": "04", "start_price": 1276.03, "total_price": 98746904.0, "volume": 46521.0, "volume_price": 1784386.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.94, "per": 23.61}, {"date": "20230502", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 9.83, "fluc_ratio": 0.79, "high_price": 1264.4, "last_price": 1259.01, "low_price": 1245.08, "month": "05", "start_price": 1253.23, "total_price": 98669334.0, "volume": 26364.0, "volume_price": 1186362.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 3.09, "per": 35.84}, {"date": "20230503", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": -36.46, "fluc_ratio": -2.9, "high_price": 1240.57, "last_price": 1222.55, "low_price": 1217.4, "month": "05", "start_price": 1240.5, "total_price": 95811648.0, "volume": 22220.0, "volume_price": 1159629.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 3.0, "per": 34.8}, {"date": "20230504", "market": "KOSDAQ", "name": "코스닥 글로벌 지수", "compare": 7.73, "fluc_ratio": 0.63, "high_price": 1238.08, "last_price": 1230.28, "low_price": 1216.74, "month": "05", "start_price": 1219.33, "total_price": 96418120.0, "volume": 18381.0, "volume_price": 906826.0, "year": "2023"}]

답글 남기기