{"@context": "https://schema.org", "@type": "Dataset", "name": "한국 KOSPI/KOSDAQ 주요 종목 T+1 확정 종가", "basDt": "20260720", "notice": "전 영업일(T+1) 확정 종가 — 실시간 아님. 매 거래일 저녁 갱신.", "source": "금융위원회 공공데이터포털(주식시세정보) 가공물", "license": "공공데이터 가공물 — 출처 표기 후 자유 이용 가능", "필드정의": {"basDt": "기준일자(YYYYMMDD) — 이 시세가 유효한 거래일", "종목코드": "6자리 단축코드", "종목명": "종목 이름", "mrktCtg": "시장 구분(KOSPI/KOSDAQ/KONEX)", "clpr": "종가(원)", "vs": "전일 대비 등락(원)", "fltRt": "등락률(%)", "mkp": "시가(원)", "hipr": "고가(원)", "lopr": "저가(원)", "trqu": "거래량(주)", "trPrc": "거래대금(원)", "lstgStCnt": "상장주식수(주)", "mrktTotAmt": "시가총액(원)"}, "결측규칙": "거래정지·휴장 종목은 시가·고저·거래량·거래대금이 0으로 온다 — 0 거래량은 '그날 체결 없음'이지 데이터 오류가 아님.", "신선도확인": "실시간이 아닌 basDt 시점 스냅샷. 분석·인용 전 basDt 를 확인할 것. 모델 학습 시점의 기억과 다르면 이 파일이 우선.", "count": 1463, "items": [{"basDt": "20260720", "종목코드": "000020", "종목명": "동화약품", "mrktCtg": "KOSPI", "clpr": 5060, "vs": -680, "fltRt": -11.85, "mkp": 5700, "hipr": 6130, "lopr": 5010, "trqu": 1454953, "trPrc": 7874302570, "lstgStCnt": 27931470, "mrktTotAmt": 141333238200}, {"basDt": "20260720", "종목코드": "000050", "종목명": "경방", "mrktCtg": "KOSPI", "clpr": 8180, "vs": -300, "fltRt": -3.54, "mkp": 8480, "hipr": 8570, "lopr": 8150, "trqu": 66975, "trPrc": 557896575, "lstgStCnt": 27415270, "mrktTotAmt": 224256908600}, {"basDt": "20260720", "종목코드": "000070", "종목명": "삼양홀딩스", "mrktCtg": "KOSPI", "clpr": 55600, "vs": -800, "fltRt": -1.42, "mkp": 56400, "hipr": 57200, "lopr": 55500, "trqu": 7926, "trPrc": 444347700, "lstgStCnt": 7763191, "mrktTotAmt": 431633419600}, {"basDt": "20260720", "종목코드": "000080", "종목명": "하이트진로", "mrktCtg": "KOSPI", "clpr": 14780, "vs": -130, "fltRt": -0.87, "mkp": 14830, "hipr": 15000, "lopr": 14480, "trqu": 67704, "trPrc": 1000908640, "lstgStCnt": 70133611, "mrktTotAmt": 1036574770580}, {"basDt": "20260720", "종목코드": "000100", "종목명": "유한양행", "mrktCtg": "KOSPI", "clpr": 69200, "vs": -1600, "fltRt": -2.26, "mkp": 70800, "hipr": 71300, "lopr": 68200, "trqu": 178034, "trPrc": 12358166350, "lstgStCnt": 79647601, "mrktTotAmt": 5511613989200}, {"basDt": "20260720", "종목코드": "000120", "종목명": "CJ대한통운", "mrktCtg": "KOSPI", "clpr": 71500, "vs": -1000, "fltRt": -1.38, "mkp": 73000, "hipr": 73000, "lopr": 71000, "trqu": 37159, "trPrc": 2663238450, "lstgStCnt": 22812344, "mrktTotAmt": 1631082596000}, {"basDt": "20260720", "종목코드": "000140", "종목명": "하이트진로홀딩스", "mrktCtg": "KOSPI", "clpr": 8090, "vs": -220, "fltRt": -2.65, "mkp": 8310, "hipr": 8310, "lopr": 8080, "trqu": 13854, "trPrc": 112896660, "lstgStCnt": 23206765, "mrktTotAmt": 187742728850}, {"basDt": "20260720", "종목코드": "000150", "종목명": "두산", "mrktCtg": "KOSPI", "clpr": 1119000, "vs": -83000, "fltRt": -6.91, "mkp": 1187000, "hipr": 1189000, "lopr": 1101000, "trqu": 73920, "trPrc": 83400651000, "lstgStCnt": 16193835, "mrktTotAmt": 18120901365000}, {"basDt": "20260720", "종목코드": "000210", "종목명": "DL", "mrktCtg": "KOSPI", "clpr": 44000, "vs": -2450, "fltRt": -5.27, "mkp": 46600, "hipr": 46600, "lopr": 43700, "trqu": 65437, "trPrc": 2920237200, "lstgStCnt": 20955884, "mrktTotAmt": 922058896000}, {"basDt": "20260720", "종목코드": "000240", "종목명": "한국앤컴퍼니", "mrktCtg": "KOSPI", "clpr": 24700, "vs": -550, "fltRt": -2.18, "mkp": 25250, "hipr": 25550, "lopr": 24300, "trqu": 65070, "trPrc": 1601413350, "lstgStCnt": 94935240, "mrktTotAmt": 2344900428000}, {"basDt": "20260720", "종목코드": "000250", "종목명": "삼천당제약", "mrktCtg": "KOSDAQ", "clpr": 239000, "vs": 54900, "fltRt": 29.82, "mkp": 239000, "hipr": 239000, "lopr": 239000, "trqu": 66772, "trPrc": 15957355100, "lstgStCnt": 23457472, "mrktTotAmt": 5606335808000}, {"basDt": "20260720", "종목코드": "000270", "종목명": "기아", "mrktCtg": "KOSPI", "clpr": 140000, "vs": -9700, "fltRt": -6.48, "mkp": 143000, "hipr": 146300, "lopr": 138100, "trqu": 876708, "trPrc": 123353725200, "lstgStCnt": 390412998, "mrktTotAmt": 54657819720000}, {"basDt": "20260720", "종목코드": "000300", "종목명": "DH오토넥스", "mrktCtg": "KOSPI", "clpr": 4200, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 41437055, "mrktTotAmt": 174035631000}, {"basDt": "20260720", "종목코드": "000320", "종목명": "노루홀딩스", "mrktCtg": "KOSPI", "clpr": 15890, "vs": -240, "fltRt": -1.49, "mkp": 16130, "hipr": 16130, "lopr": 15650, "trqu": 3227, "trPrc": 50878530, "lstgStCnt": 13291151, "mrktTotAmt": 211196389390}, {"basDt": "20260720", "종목코드": "000370", "종목명": "한화손해보험", "mrktCtg": "KOSPI", "clpr": 5630, "vs": -460, "fltRt": -7.55, "mkp": 6070, "hipr": 6080, "lopr": 5540, "trqu": 403948, "trPrc": 2301810150, "lstgStCnt": 116738915, "mrktTotAmt": 657240091450}, {"basDt": "20260720", "종목코드": "000390", "종목명": "SP삼화", "mrktCtg": "KOSPI", "clpr": 5900, "vs": -150, "fltRt": -2.48, "mkp": 6050, "hipr": 6050, "lopr": 5870, "trqu": 94553, "trPrc": 561377795, "lstgStCnt": 27203469, "mrktTotAmt": 160500467100}, {"basDt": "20260720", "종목코드": "000400", "종목명": "롯데손해보험", "mrktCtg": "KOSPI", "clpr": 2380, "vs": -110, "fltRt": -4.42, "mkp": 2490, "hipr": 2565, "lopr": 2285, "trqu": 1302675, "trPrc": 3091643444, "lstgStCnt": 310336320, "mrktTotAmt": 738600441600}, {"basDt": "20260720", "종목코드": "000430", "종목명": "대원강업", "mrktCtg": "KOSPI", "clpr": 3510, "vs": -190, "fltRt": -5.14, "mkp": 3635, "hipr": 3645, "lopr": 3490, "trqu": 136019, "trPrc": 482750250, "lstgStCnt": 62000000, "mrktTotAmt": 217620000000}, {"basDt": "20260720", "종목코드": "000440", "종목명": "중앙에너비스", "mrktCtg": "KOSDAQ", "clpr": 14110, "vs": 160, "fltRt": 1.15, "mkp": 14600, "hipr": 14680, "lopr": 13360, "trqu": 159503, "trPrc": 2257943650, "lstgStCnt": 6227130, "mrktTotAmt": 87864804300}, {"basDt": "20260720", "종목코드": "000480", "종목명": "CR홀딩스", "mrktCtg": "KOSPI", "clpr": 4910, "vs": -10, "fltRt": -0.2, "mkp": 4900, "hipr": 4965, "lopr": 4855, "trqu": 68295, "trPrc": 335803545, "lstgStCnt": 46890490, "mrktTotAmt": 230232305900}, {"basDt": "20260720", "종목코드": "000490", "종목명": "대동", "mrktCtg": "KOSPI", "clpr": 6460, "vs": -230, "fltRt": -3.44, "mkp": 6690, "hipr": 6700, "lopr": 6370, "trqu": 89794, "trPrc": 582210790, "lstgStCnt": 28826865, "mrktTotAmt": 186221547900}, {"basDt": "20260720", "종목코드": "000500", "종목명": "가온전선", "mrktCtg": "KOSPI", "clpr": 174100, "vs": -22600, "fltRt": -11.49, "mkp": 180000, "hipr": 191500, "lopr": 170600, "trqu": 124081, "trPrc": 22087256800, "lstgStCnt": 16543115, "mrktTotAmt": 2880156321500}, {"basDt": "20260720", "종목코드": "000520", "종목명": "삼일제약", "mrktCtg": "KOSPI", "clpr": 5940, "vs": -240, "fltRt": -3.88, "mkp": 6180, "hipr": 6260, "lopr": 5910, "trqu": 96630, "trPrc": 583359780, "lstgStCnt": 21691811, "mrktTotAmt": 128849357340}, {"basDt": "20260720", "종목코드": "000540", "종목명": "흥국화재", "mrktCtg": "KOSPI", "clpr": 3185, "vs": -155, "fltRt": -4.64, "mkp": 3340, "hipr": 3350, "lopr": 3130, "trqu": 79301, "trPrc": 252467140, "lstgStCnt": 64242645, "mrktTotAmt": 204612824325}, {"basDt": "20260720", "종목코드": "000590", "종목명": "CS홀딩스", "mrktCtg": "KOSPI", "clpr": 66500, "vs": -1100, "fltRt": -1.63, "mkp": 66100, "hipr": 67000, "lopr": 65700, "trqu": 991, "trPrc": 65522900, "lstgStCnt": 1154482, "mrktTotAmt": 76773053000}, {"basDt": "20260720", "종목코드": "000640", "종목명": "동아쏘시오홀딩스", "mrktCtg": "KOSPI", "clpr": 78400, "vs": -3500, "fltRt": -4.27, "mkp": 80100, "hipr": 81900, "lopr": 78000, "trqu": 9930, "trPrc": 785215700, "lstgStCnt": 6732527, "mrktTotAmt": 527830116800}, {"basDt": "20260720", "종목코드": "000650", "종목명": "천일고속", "mrktCtg": "KOSPI", "clpr": 151000, "vs": -6700, "fltRt": -4.25, "mkp": 160700, "hipr": 160700, "lopr": 150100, "trqu": 2946, "trPrc": 451608400, "lstgStCnt": 1429220, "mrktTotAmt": 215812220000}, {"basDt": "20260720", "종목코드": "000660", "종목명": "SK하이닉스", "mrktCtg": "KOSPI", "clpr": 1764000, "vs": -78000, "fltRt": -4.23, "mkp": 1745000, "hipr": 1892000, "lopr": 1735000, "trqu": 5876444, "trPrc": 10575264659754, "lstgStCnt": 712702365, "mrktTotAmt": 1257206971860000}, {"basDt": "20260720", "종목코드": "000670", "종목명": "영풍", "mrktCtg": "KOSPI", "clpr": 34000, "vs": -2400, "fltRt": -6.59, "mkp": 36150, "hipr": 36400, "lopr": 34000, "trqu": 40603, "trPrc": 1399212050, "lstgStCnt": 18410683, "mrktTotAmt": 625963222000}, {"basDt": "20260720", "종목코드": "000680", "종목명": "LS네트웍스", "mrktCtg": "KOSPI", "clpr": 2720, "vs": -130, "fltRt": -4.56, "mkp": 2880, "hipr": 2890, "lopr": 2715, "trqu": 103978, "trPrc": 288377287, "lstgStCnt": 78803016, "mrktTotAmt": 214344203520}, {"basDt": "20260720", "종목코드": "000700", "종목명": "유수홀딩스", "mrktCtg": "KOSPI", "clpr": 5710, "vs": -150, "fltRt": -2.56, "mkp": 5850, "hipr": 5850, "lopr": 5700, "trqu": 17243, "trPrc": 99482180, "lstgStCnt": 26041812, "mrktTotAmt": 148698746520}, {"basDt": "20260720", "종목코드": "000720", "종목명": "현대건설", "mrktCtg": "KOSPI", "clpr": 91000, "vs": -8000, "fltRt": -8.08, "mkp": 94700, "hipr": 95800, "lopr": 90100, "trqu": 590535, "trPrc": 54452722900, "lstgStCnt": 111355765, "mrktTotAmt": 10133374615000}, {"basDt": "20260720", "종목코드": "000810", "종목명": "삼성화재", "mrktCtg": "KOSPI", "clpr": 602000, "vs": -99000, "fltRt": -14.12, "mkp": 672000, "hipr": 679000, "lopr": 601000, "trqu": 187140, "trPrc": 116915573500, "lstgStCnt": 44647473, "mrktTotAmt": 26877778746000}, {"basDt": "20260720", "종목코드": "000860", "종목명": "강남제비스코", "mrktCtg": "KOSPI", "clpr": 12640, "vs": -730, "fltRt": -5.46, "mkp": 13020, "hipr": 13310, "lopr": 12560, "trqu": 20981, "trPrc": 269316140, "lstgStCnt": 13000000, "mrktTotAmt": 164320000000}, {"basDt": "20260720", "종목코드": "000880", "종목명": "한화", "mrktCtg": "KOSPI", "clpr": 87200, "vs": -6000, "fltRt": -6.44, "mkp": 91400, "hipr": 93500, "lopr": 86500, "trqu": 153320, "trPrc": 13641104000, "lstgStCnt": 70507919, "mrktTotAmt": 6148290536800}, {"basDt": "20260720", "종목코드": "000970", "종목명": "한국주철관", "mrktCtg": "KOSPI", "clpr": 6310, "vs": -250, "fltRt": -3.81, "mkp": 6530, "hipr": 6530, "lopr": 6280, "trqu": 48848, "trPrc": 311158480, "lstgStCnt": 22800500, "mrktTotAmt": 143871155000}, {"basDt": "20260720", "종목코드": "000990", "종목명": "DB하이텍", "mrktCtg": "KOSPI", "clpr": 102000, "vs": -7600, "fltRt": -6.93, "mkp": 108500, "hipr": 109400, "lopr": 101500, "trqu": 296661, "trPrc": 30703589250, "lstgStCnt": 43504588, "mrktTotAmt": 4437467976000}, {"basDt": "20260720", "종목코드": "001040", "종목명": "CJ", "mrktCtg": "KOSPI", "clpr": 128700, "vs": -7000, "fltRt": -5.16, "mkp": 134400, "hipr": 134400, "lopr": 127300, "trqu": 90113, "trPrc": 11720925600, "lstgStCnt": 29176998, "mrktTotAmt": 3755079642600}, {"basDt": "20260720", "종목코드": "001060", "종목명": "JW중외제약", "mrktCtg": "KOSPI", "clpr": 23350, "vs": -900, "fltRt": -3.71, "mkp": 23800, "hipr": 24200, "lopr": 23250, "trqu": 27404, "trPrc": 646035550, "lstgStCnt": 23285930, "mrktTotAmt": 543726465500}, {"basDt": "20260720", "종목코드": "001080", "종목명": "만호제강", "mrktCtg": "KOSPI", "clpr": 4040, "vs": -170, "fltRt": -4.04, "mkp": 4495, "hipr": 4495, "lopr": 4000, "trqu": 13973, "trPrc": 56979425, "lstgStCnt": 41500000, "mrktTotAmt": 167660000000}, {"basDt": "20260720", "종목코드": "001120", "종목명": "LX인터내셔널", "mrktCtg": "KOSPI", "clpr": 36550, "vs": -250, "fltRt": -0.68, "mkp": 36750, "hipr": 37250, "lopr": 35900, "trqu": 72827, "trPrc": 2676771675, "lstgStCnt": 38760000, "mrktTotAmt": 1416678000000}, {"basDt": "20260720", "종목코드": "001130", "종목명": "대한제분", "mrktCtg": "KOSPI", "clpr": 11250, "vs": 200, "fltRt": 1.81, "mkp": 10790, "hipr": 11400, "lopr": 10750, "trqu": 30656, "trPrc": 342632725, "lstgStCnt": 16900000, "mrktTotAmt": 190125000000}, {"basDt": "20260720", "종목코드": "001200", "종목명": "유진투자증권", "mrktCtg": "KOSPI", "clpr": 4090, "vs": -190, "fltRt": -4.44, "mkp": 4230, "hipr": 4240, "lopr": 4075, "trqu": 443613, "trPrc": 1830513415, "lstgStCnt": 96866418, "mrktTotAmt": 396183649620}, {"basDt": "20260720", "종목코드": "001210", "종목명": "금호전기", "mrktCtg": "KOSPI", "clpr": 894, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 61880083, "mrktTotAmt": 55320794202}, {"basDt": "20260720", "종목코드": "001230", "종목명": "동국홀딩스", "mrktCtg": "KOSPI", "clpr": 1634, "vs": -64, "fltRt": -3.77, "mkp": 1716, "hipr": 1716, "lopr": 1622, "trqu": 413986, "trPrc": 681523305, "lstgStCnt": 155507715, "mrktTotAmt": 254099606310}, {"basDt": "20260720", "종목코드": "001250", "종목명": "GS글로벌", "mrktCtg": "KOSPI", "clpr": 2480, "vs": -95, "fltRt": -3.69, "mkp": 2550, "hipr": 2585, "lopr": 2450, "trqu": 564032, "trPrc": 1415196240, "lstgStCnt": 82533764, "mrktTotAmt": 204683734720}, {"basDt": "20260720", "종목코드": "001260", "종목명": "남광토건", "mrktCtg": "KOSPI", "clpr": 7480, "vs": -390, "fltRt": -4.96, "mkp": 7730, "hipr": 7950, "lopr": 7380, "trqu": 122255, "trPrc": 933133695, "lstgStCnt": 9832572, "mrktTotAmt": 73547638560}, {"basDt": "20260720", "종목코드": "001270", "종목명": "부국증권", "mrktCtg": "KOSPI", "clpr": 52200, "vs": -1600, "fltRt": -2.97, "mkp": 51600, "hipr": 53600, "lopr": 51600, "trqu": 5612, "trPrc": 295425600, "lstgStCnt": 10369886, "mrktTotAmt": 541308049200}, {"basDt": "20260720", "종목코드": "001290", "종목명": "상상인증권", "mrktCtg": "KOSPI", "clpr": 687, "vs": -75, "fltRt": -9.84, "mkp": 760, "hipr": 760, "lopr": 684, "trqu": 329219, "trPrc": 233464964, "lstgStCnt": 108337120, "mrktTotAmt": 74427601440}, {"basDt": "20260720", "종목코드": "001340", "종목명": "PKC", "mrktCtg": "KOSPI", "clpr": 5010, "vs": -160, "fltRt": -3.09, "mkp": 5090, "hipr": 5160, "lopr": 4960, "trqu": 214526, "trPrc": 1075273525, "lstgStCnt": 45028089, "mrktTotAmt": 225590725890}, {"basDt": "20260720", "종목코드": "001360", "종목명": "삼성제약", "mrktCtg": "KOSPI", "clpr": 1272, "vs": -30, "fltRt": -2.3, "mkp": 1291, "hipr": 1368, "lopr": 1251, "trqu": 484450, "trPrc": 635539099, "lstgStCnt": 94162079, "mrktTotAmt": 119774164488}, {"basDt": "20260720", "종목코드": "001390", "종목명": "KG케미칼", "mrktCtg": "KOSPI", "clpr": 4010, "vs": -120, "fltRt": -2.91, "mkp": 4100, "hipr": 4100, "lopr": 3965, "trqu": 173684, "trPrc": 697462307, "lstgStCnt": 67233030, "mrktTotAmt": 269604450300}, {"basDt": "20260720", "종목코드": "001430", "종목명": "세아베스틸지주", "mrktCtg": "KOSPI", "clpr": 31600, "vs": -900, "fltRt": -2.77, "mkp": 32350, "hipr": 33000, "lopr": 31050, "trqu": 92053, "trPrc": 2928440600, "lstgStCnt": 35862119, "mrktTotAmt": 1133242960400}, {"basDt": "20260720", "종목코드": "001440", "종목명": "대한전선", "mrktCtg": "KOSPI", "clpr": 25550, "vs": -2150, "fltRt": -7.76, "mkp": 26750, "hipr": 27050, "lopr": 25050, "trqu": 1603061, "trPrc": 41502694325, "lstgStCnt": 195992596, "mrktTotAmt": 5007610827800}, {"basDt": "20260720", "종목코드": "001450", "종목명": "현대해상", "mrktCtg": "KOSPI", "clpr": 36700, "vs": -1600, "fltRt": -4.18, "mkp": 37700, "hipr": 37950, "lopr": 35600, "trqu": 392128, "trPrc": 14406593125, "lstgStCnt": 85248250, "mrktTotAmt": 3128610775000}, {"basDt": "20260720", "종목코드": "001460", "종목명": "BYC", "mrktCtg": "KOSPI", "clpr": 32050, "vs": -700, "fltRt": -2.14, "mkp": 32900, "hipr": 32900, "lopr": 31800, "trqu": 935, "trPrc": 30039250, "lstgStCnt": 6246150, "mrktTotAmt": 200189107500}, {"basDt": "20260720", "종목코드": "001470", "종목명": "삼부토건", "mrktCtg": "KOSPI", "clpr": 347, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 229681824, "mrktTotAmt": 79699592928}, {"basDt": "20260720", "종목코드": "001500", "종목명": "현대차증권", "mrktCtg": "KOSPI", "clpr": 7790, "vs": -250, "fltRt": -3.11, "mkp": 7900, "hipr": 7950, "lopr": 7530, "trqu": 124346, "trPrc": 967354990, "lstgStCnt": 61833044, "mrktTotAmt": 481679412760}, {"basDt": "20260720", "종목코드": "001510", "종목명": "SK증권", "mrktCtg": "KOSPI", "clpr": 2135, "vs": -125, "fltRt": -5.53, "mkp": 2210, "hipr": 2220, "lopr": 2110, "trqu": 1483626, "trPrc": 3204065759, "lstgStCnt": 231295085, "mrktTotAmt": 493815006475}, {"basDt": "20260720", "종목코드": "001520", "종목명": "동양", "mrktCtg": "KOSPI", "clpr": 995, "vs": -105, "fltRt": -9.55, "mkp": 1095, "hipr": 1095, "lopr": 971, "trqu": 818264, "trPrc": 827151693, "lstgStCnt": 107122032, "mrktTotAmt": 106586421840}, {"basDt": "20260720", "종목코드": "001530", "종목명": "DI동일", "mrktCtg": "KOSPI", "clpr": 22500, "vs": -1150, "fltRt": -4.86, "mkp": 23500, "hipr": 23550, "lopr": 22500, "trqu": 25285, "trPrc": 577965950, "lstgStCnt": 20715621, "mrktTotAmt": 466101472500}, {"basDt": "20260720", "종목코드": "001540", "종목명": "안국약품", "mrktCtg": "KOSDAQ", "clpr": 11380, "vs": -280, "fltRt": -2.4, "mkp": 11600, "hipr": 11830, "lopr": 11100, "trqu": 115837, "trPrc": 1317825660, "lstgStCnt": 13042420, "mrktTotAmt": 148422739600}, {"basDt": "20260720", "종목코드": "001570", "종목명": "금양", "mrktCtg": "KOSPI", "clpr": 9900, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 63967196, "mrktTotAmt": 633275240400}, {"basDt": "20260720", "종목코드": "001630", "종목명": "종근당홀딩스", "mrktCtg": "KOSPI", "clpr": 37750, "vs": -1800, "fltRt": -4.55, "mkp": 39500, "hipr": 39500, "lopr": 37750, "trqu": 5746, "trPrc": 220526450, "lstgStCnt": 5009861, "mrktTotAmt": 189122252750}, {"basDt": "20260720", "종목코드": "001680", "종목명": "대상", "mrktCtg": "KOSPI", "clpr": 17220, "vs": -40, "fltRt": -0.23, "mkp": 17390, "hipr": 17390, "lopr": 16940, "trqu": 32918, "trPrc": 567959400, "lstgStCnt": 34648025, "mrktTotAmt": 596638990500}, {"basDt": "20260720", "종목코드": "001720", "종목명": "신영증권", "mrktCtg": "KOSPI", "clpr": 141000, "vs": -8400, "fltRt": -5.62, "mkp": 147000, "hipr": 147000, "lopr": 139300, "trqu": 12389, "trPrc": 1752588550, "lstgStCnt": 16440000, "mrktTotAmt": 2318040000000}, {"basDt": "20260720", "종목코드": "001740", "종목명": "SK네트웍스", "mrktCtg": "KOSPI", "clpr": 7410, "vs": -580, "fltRt": -7.26, "mkp": 7790, "hipr": 7870, "lopr": 7340, "trqu": 1437093, "trPrc": 10825256810, "lstgStCnt": 200593889, "mrktTotAmt": 1486400717490}, {"basDt": "20260720", "종목코드": "001750", "종목명": "한양증권", "mrktCtg": "KOSPI", "clpr": 19170, "vs": -600, "fltRt": -3.03, "mkp": 19930, "hipr": 19940, "lopr": 19010, "trqu": 10016, "trPrc": 193325440, "lstgStCnt": 12728534, "mrktTotAmt": 244005996780}, {"basDt": "20260720", "종목코드": "001780", "종목명": "알루코", "mrktCtg": "KOSPI", "clpr": 1570, "vs": -51, "fltRt": -3.15, "mkp": 1633, "hipr": 1633, "lopr": 1553, "trqu": 308500, "trPrc": 484738249, "lstgStCnt": 96830132, "mrktTotAmt": 152023307240}, {"basDt": "20260720", "종목코드": "001790", "종목명": "대한제당", "mrktCtg": "KOSPI", "clpr": 2730, "vs": -10, "fltRt": -0.36, "mkp": 2735, "hipr": 2775, "lopr": 2665, "trqu": 313889, "trPrc": 851775915, "lstgStCnt": 86241915, "mrktTotAmt": 235440427950}, {"basDt": "20260720", "종목코드": "001800", "종목명": "오리온홀딩스", "mrktCtg": "KOSPI", "clpr": 25350, "vs": -700, "fltRt": -2.69, "mkp": 25800, "hipr": 26000, "lopr": 24850, "trqu": 72624, "trPrc": 1848314250, "lstgStCnt": 60156652, "mrktTotAmt": 1524971128200}, {"basDt": "20260720", "종목코드": "001820", "종목명": "삼화콘덴서", "mrktCtg": "KOSPI", "clpr": 80000, "vs": -7000, "fltRt": -8.05, "mkp": 80900, "hipr": 87800, "lopr": 79600, "trqu": 308119, "trPrc": 25426070150, "lstgStCnt": 10395000, "mrktTotAmt": 831600000000}, {"basDt": "20260720", "종목코드": "001940", "종목명": "KISCO홀딩스", "mrktCtg": "KOSPI", "clpr": 25350, "vs": 250, "fltRt": 1.0, "mkp": 25050, "hipr": 25450, "lopr": 24800, "trqu": 6238, "trPrc": 157818225, "lstgStCnt": 14176380, "mrktTotAmt": 359371233000}, {"basDt": "20260720", "종목코드": "002020", "종목명": "코오롱", "mrktCtg": "KOSPI", "clpr": 32900, "vs": -950, "fltRt": -2.81, "mkp": 33500, "hipr": 35300, "lopr": 32000, "trqu": 86413, "trPrc": 2851835700, "lstgStCnt": 12907680, "mrktTotAmt": 424662672000}, {"basDt": "20260720", "종목코드": "002030", "종목명": "아세아", "mrktCtg": "KOSPI", "clpr": 188700, "vs": 4400, "fltRt": 2.39, "mkp": 185300, "hipr": 190100, "lopr": 180300, "trqu": 4612, "trPrc": 855085850, "lstgStCnt": 2058852, "mrktTotAmt": 388505372400}, {"basDt": "20260720", "종목코드": "002100", "종목명": "경농", "mrktCtg": "KOSPI", "clpr": 9100, "vs": -50, "fltRt": -0.55, "mkp": 9110, "hipr": 9330, "lopr": 9020, "trqu": 46202, "trPrc": 422079600, "lstgStCnt": 19522575, "mrktTotAmt": 177655432500}, {"basDt": "20260720", "종목코드": "002150", "종목명": "도화엔지니어링", "mrktCtg": "KOSPI", "clpr": 4940, "vs": -50, "fltRt": -1.0, "mkp": 4990, "hipr": 4995, "lopr": 4860, "trqu": 66688, "trPrc": 327597045, "lstgStCnt": 33720000, "mrktTotAmt": 166576800000}, {"basDt": "20260720", "종목코드": "002170", "종목명": "SYTS", "mrktCtg": "KOSPI", "clpr": 56100, "vs": 100, "fltRt": 0.18, "mkp": 55400, "hipr": 56600, "lopr": 55200, "trqu": 5328, "trPrc": 298893700, "lstgStCnt": 3000000, "mrktTotAmt": 168300000000}, {"basDt": "20260720", "종목코드": "002200", "종목명": "한국수출포장", "mrktCtg": "KOSPI", "clpr": 2245, "vs": 0, "fltRt": 0.0, "mkp": 2245, "hipr": 2265, "lopr": 2195, "trqu": 9154, "trPrc": 20349410, "lstgStCnt": 33499941, "mrktTotAmt": 75207367545}, {"basDt": "20260720", "종목코드": "002210", "종목명": "동성제약", "mrktCtg": "KOSPI", "clpr": 973, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 96619507, "mrktTotAmt": 94010780311}, {"basDt": "20260720", "종목코드": "002220", "종목명": "한일철강", "mrktCtg": "KOSPI", "clpr": 4000, "vs": -200, "fltRt": -4.76, "mkp": 4060, "hipr": 4240, "lopr": 3990, "trqu": 104346, "trPrc": 424134716, "lstgStCnt": 26697460, "mrktTotAmt": 106789840000}, {"basDt": "20260720", "종목코드": "002230", "종목명": "피에스텍", "mrktCtg": "KOSDAQ", "clpr": 4415, "vs": -135, "fltRt": -2.97, "mkp": 4540, "hipr": 4600, "lopr": 4400, "trqu": 64324, "trPrc": 287880849, "lstgStCnt": 18421070, "mrktTotAmt": 81329024050}, {"basDt": "20260720", "종목코드": "002240", "종목명": "고려제강", "mrktCtg": "KOSPI", "clpr": 16520, "vs": -570, "fltRt": -3.34, "mkp": 16810, "hipr": 17080, "lopr": 16520, "trqu": 28438, "trPrc": 475600250, "lstgStCnt": 27000000, "mrktTotAmt": 446040000000}, {"basDt": "20260720", "종목코드": "002310", "종목명": "아세아제지", "mrktCtg": "KOSPI", "clpr": 7340, "vs": -320, "fltRt": -4.18, "mkp": 7650, "hipr": 7660, "lopr": 7280, "trqu": 125388, "trPrc": 923859890, "lstgStCnt": 39449510, "mrktTotAmt": 289559403400}, {"basDt": "20260720", "종목코드": "002320", "종목명": "한진", "mrktCtg": "KOSPI", "clpr": 14680, "vs": -680, "fltRt": -4.43, "mkp": 15400, "hipr": 15400, "lopr": 14610, "trqu": 45023, "trPrc": 669521765, "lstgStCnt": 15518616, "mrktTotAmt": 227813282880}, {"basDt": "20260720", "종목코드": "002350", "종목명": "넥센타이어", "mrktCtg": "KOSPI", "clpr": 6710, "vs": -40, "fltRt": -0.59, "mkp": 6740, "hipr": 6770, "lopr": 6580, "trqu": 62494, "trPrc": 417432345, "lstgStCnt": 97667877, "mrktTotAmt": 655351454670}, {"basDt": "20260720", "종목코드": "002380", "종목명": "KCC", "mrktCtg": "KOSPI", "clpr": 391000, "vs": -29000, "fltRt": -6.9, "mkp": 412500, "hipr": 412500, "lopr": 388500, "trqu": 20808, "trPrc": 8264085000, "lstgStCnt": 8592896, "mrktTotAmt": 3359822336000}, {"basDt": "20260720", "종목코드": "002390", "종목명": "한독", "mrktCtg": "KOSPI", "clpr": 8310, "vs": -90, "fltRt": -1.07, "mkp": 8620, "hipr": 8620, "lopr": 8140, "trqu": 20461, "trPrc": 171020340, "lstgStCnt": 13763533, "mrktTotAmt": 114374959230}, {"basDt": "20260720", "종목코드": "002450", "종목명": "삼익악기", "mrktCtg": "KOSPI", "clpr": 1110, "vs": -25, "fltRt": -2.2, "mkp": 1150, "hipr": 1150, "lopr": 1101, "trqu": 216184, "trPrc": 240421444, "lstgStCnt": 90530915, "mrktTotAmt": 100489315650}, {"basDt": "20260720", "종목코드": "002460", "종목명": "HS화성", "mrktCtg": "KOSPI", "clpr": 10900, "vs": -100, "fltRt": -0.91, "mkp": 10900, "hipr": 10900, "lopr": 10390, "trqu": 12066, "trPrc": 126947880, "lstgStCnt": 10150000, "mrktTotAmt": 110635000000}, {"basDt": "20260720", "종목코드": "002600", "종목명": "조흥", "mrktCtg": "KOSPI", "clpr": 138000, "vs": -500, "fltRt": -0.36, "mkp": 138800, "hipr": 138800, "lopr": 136500, "trqu": 13, "trPrc": 1789000, "lstgStCnt": 600000, "mrktTotAmt": 82800000000}, {"basDt": "20260720", "종목코드": "002620", "종목명": "제일파마홀딩스", "mrktCtg": "KOSPI", "clpr": 6790, "vs": -20, "fltRt": -0.29, "mkp": 6700, "hipr": 6790, "lopr": 6420, "trqu": 3952, "trPrc": 26213850, "lstgStCnt": 15973355, "mrktTotAmt": 108459080450}, {"basDt": "20260720", "종목코드": "002700", "종목명": "신일전자", "mrktCtg": "KOSPI", "clpr": 1065, "vs": -65, "fltRt": -5.75, "mkp": 1118, "hipr": 1155, "lopr": 1065, "trqu": 3146233, "trPrc": 3450921423, "lstgStCnt": 70047521, "mrktTotAmt": 74600609865}, {"basDt": "20260720", "종목코드": "002710", "종목명": "TCC스틸", "mrktCtg": "KOSPI", "clpr": 8730, "vs": -270, "fltRt": -3.0, "mkp": 8520, "hipr": 8950, "lopr": 8520, "trqu": 69115, "trPrc": 606674610, "lstgStCnt": 26213697, "mrktTotAmt": 228845574810}, {"basDt": "20260720", "종목코드": "002780", "종목명": "진흥기업", "mrktCtg": "KOSPI", "clpr": 744, "vs": -20, "fltRt": -2.62, "mkp": 764, "hipr": 772, "lopr": 739, "trqu": 1319681, "trPrc": 988739391, "lstgStCnt": 145471745, "mrktTotAmt": 108230978280}, {"basDt": "20260720", "종목코드": "002790", "종목명": "아모레퍼시픽홀딩스", "mrktCtg": "KOSPI", "clpr": 24350, "vs": -650, "fltRt": -2.6, "mkp": 25050, "hipr": 25050, "lopr": 23850, "trqu": 130014, "trPrc": 3175629550, "lstgStCnt": 76458180, "mrktTotAmt": 1861756683000}, {"basDt": "20260720", "종목코드": "002810", "종목명": "삼영무역", "mrktCtg": "KOSPI", "clpr": 20650, "vs": -400, "fltRt": -1.9, "mkp": 20800, "hipr": 21050, "lopr": 20500, "trqu": 25728, "trPrc": 533124950, "lstgStCnt": 18466948, "mrktTotAmt": 381342476200}, {"basDt": "20260720", "종목코드": "002840", "종목명": "미원상사", "mrktCtg": "KOSPI", "clpr": 123000, "vs": -900, "fltRt": -0.73, "mkp": 123900, "hipr": 124600, "lopr": 119400, "trqu": 3752, "trPrc": 459228000, "lstgStCnt": 4750000, "mrktTotAmt": 584250000000}, {"basDt": "20260720", "종목코드": "002900", "종목명": "TYM", "mrktCtg": "KOSPI", "clpr": 6070, "vs": -280, "fltRt": -4.41, "mkp": 6310, "hipr": 6320, "lopr": 6040, "trqu": 155922, "trPrc": 955394520, "lstgStCnt": 41400000, "mrktTotAmt": 251298000000}, {"basDt": "20260720", "종목코드": "002960", "종목명": "한국쉘석유", "mrktCtg": "KOSPI", "clpr": 510000, "vs": 9000, "fltRt": 1.8, "mkp": 504000, "hipr": 519000, "lopr": 500000, "trqu": 2182, "trPrc": 1113106000, "lstgStCnt": 1300000, "mrktTotAmt": 663000000000}, {"basDt": "20260720", "종목코드": "002990", "종목명": "금호건설", "mrktCtg": "KOSPI", "clpr": 10860, "vs": -40, "fltRt": -0.37, "mkp": 10360, "hipr": 11430, "lopr": 10050, "trqu": 6165291, "trPrc": 66528292845, "lstgStCnt": 37259974, "mrktTotAmt": 404643317640}, {"basDt": "20260720", "종목코드": "003000", "종목명": "부광약품", "mrktCtg": "KOSPI", "clpr": 3750, "vs": -155, "fltRt": -3.97, "mkp": 3830, "hipr": 3900, "lopr": 3750, "trqu": 227094, "trPrc": 864605405, "lstgStCnt": 98664671, "mrktTotAmt": 369992516250}, {"basDt": "20260720", "종목코드": "003030", "종목명": "세아제강지주", "mrktCtg": "KOSPI", "clpr": 96500, "vs": -3100, "fltRt": -3.11, "mkp": 99600, "hipr": 101500, "lopr": 96000, "trqu": 19608, "trPrc": 1924211600, "lstgStCnt": 4141657, "mrktTotAmt": 399669900500}, {"basDt": "20260720", "종목코드": "003070", "종목명": "코오롱글로벌", "mrktCtg": "KOSPI", "clpr": 8670, "vs": -300, "fltRt": -3.34, "mkp": 8950, "hipr": 8950, "lopr": 8620, "trqu": 28582, "trPrc": 247963260, "lstgStCnt": 25423959, "mrktTotAmt": 220425724530}, {"basDt": "20260720", "종목코드": "003090", "종목명": "대웅", "mrktCtg": "KOSPI", "clpr": 16010, "vs": -830, "fltRt": -4.93, "mkp": 17100, "hipr": 17120, "lopr": 16010, "trqu": 43626, "trPrc": 707693535, "lstgStCnt": 58141980, "mrktTotAmt": 930853099800}, {"basDt": "20260720", "종목코드": "003100", "종목명": "선광", "mrktCtg": "KOSDAQ", "clpr": 19670, "vs": 0, "fltRt": 0.0, "mkp": 19600, "hipr": 20200, "lopr": 19410, "trqu": 30572, "trPrc": 607590800, "lstgStCnt": 6600000, "mrktTotAmt": 129822000000}, {"basDt": "20260720", "종목코드": "003120", "종목명": "일성아이에스", "mrktCtg": "KOSPI", "clpr": 20050, "vs": -50, "fltRt": -0.25, "mkp": 19510, "hipr": 20250, "lopr": 19510, "trqu": 12418, "trPrc": 247652750, "lstgStCnt": 13300000, "mrktTotAmt": 266665000000}, {"basDt": "20260720", "종목코드": "003160", "종목명": "디아이", "mrktCtg": "KOSPI", "clpr": 19670, "vs": -1580, "fltRt": -7.44, "mkp": 20000, "hipr": 20750, "lopr": 19550, "trqu": 179033, "trPrc": 3566068565, "lstgStCnt": 28300000, "mrktTotAmt": 556661000000}, {"basDt": "20260720", "종목코드": "003200", "종목명": "일신방직", "mrktCtg": "KOSPI", "clpr": 9600, "vs": -140, "fltRt": -1.44, "mkp": 9740, "hipr": 9820, "lopr": 9560, "trqu": 69496, "trPrc": 669813540, "lstgStCnt": 22960000, "mrktTotAmt": 220416000000}, {"basDt": "20260720", "종목코드": "003220", "종목명": "대원제약", "mrktCtg": "KOSPI", "clpr": 7740, "vs": -220, "fltRt": -2.76, "mkp": 7910, "hipr": 7910, "lopr": 7680, "trqu": 25760, "trPrc": 199573670, "lstgStCnt": 22427583, "mrktTotAmt": 173589492420}, {"basDt": "20260720", "종목코드": "003230", "종목명": "삼양식품", "mrktCtg": "KOSPI", "clpr": 1053000, "vs": -16000, "fltRt": -1.5, "mkp": 1059000, "hipr": 1072000, "lopr": 1029000, "trqu": 22529, "trPrc": 23782218000, "lstgStCnt": 7533015, "mrktTotAmt": 7932264795000}, {"basDt": "20260720", "종목코드": "003240", "종목명": "태광산업", "mrktCtg": "KOSPI", "clpr": 821000, "vs": -45000, "fltRt": -5.2, "mkp": 866000, "hipr": 876000, "lopr": 821000, "trqu": 1764, "trPrc": 1476243000, "lstgStCnt": 1113400, "mrktTotAmt": 914101400000}, {"basDt": "20260720", "종목코드": "003280", "종목명": "흥아해운", "mrktCtg": "KOSPI", "clpr": 1821, "vs": 38, "fltRt": 2.13, "mkp": 1884, "hipr": 1932, "lopr": 1783, "trqu": 18965014, "trPrc": 35231322014, "lstgStCnt": 240424899, "mrktTotAmt": 437813741079}, {"basDt": "20260720", "종목코드": "003300", "종목명": "한일홀딩스", "mrktCtg": "KOSPI", "clpr": 17010, "vs": 230, "fltRt": 1.37, "mkp": 16360, "hipr": 17100, "lopr": 16360, "trqu": 14058, "trPrc": 237583380, "lstgStCnt": 30831444, "mrktTotAmt": 524442862440}, {"basDt": "20260720", "종목코드": "003350", "종목명": "한국화장품제조", "mrktCtg": "KOSPI", "clpr": 7480, "vs": -400, "fltRt": -5.08, "mkp": 7850, "hipr": 7850, "lopr": 7370, "trqu": 55256, "trPrc": 414596910, "lstgStCnt": 22660000, "mrktTotAmt": 169496800000}, {"basDt": "20260720", "종목코드": "003380", "종목명": "하림지주", "mrktCtg": "KOSDAQ", "clpr": 9580, "vs": -180, "fltRt": -1.84, "mkp": 9560, "hipr": 9750, "lopr": 9320, "trqu": 601624, "trPrc": 5728925065, "lstgStCnt": 112005621, "mrktTotAmt": 1073013849180}, {"basDt": "20260720", "종목코드": "003460", "종목명": "유화증권", "mrktCtg": "KOSPI", "clpr": 3025, "vs": -75, "fltRt": -2.42, "mkp": 3020, "hipr": 3105, "lopr": 3005, "trqu": 66445, "trPrc": 201454525, "lstgStCnt": 56702415, "mrktTotAmt": 171524805375}, {"basDt": "20260720", "종목코드": "003470", "종목명": "유안타증권", "mrktCtg": "KOSPI", "clpr": 4340, "vs": -165, "fltRt": -3.66, "mkp": 4475, "hipr": 4485, "lopr": 4315, "trqu": 437120, "trPrc": 1909794304, "lstgStCnt": 192680102, "mrktTotAmt": 836231642680}, {"basDt": "20260720", "종목코드": "003480", "종목명": "한진중공업홀딩스", "mrktCtg": "KOSPI", "clpr": 4410, "vs": -150, "fltRt": -3.29, "mkp": 4555, "hipr": 4555, "lopr": 4390, "trqu": 29958, "trPrc": 133306510, "lstgStCnt": 29529812, "mrktTotAmt": 130226470920}, {"basDt": "20260720", "종목코드": "003490", "종목명": "대한항공", "mrktCtg": "KOSPI", "clpr": 25350, "vs": -1150, "fltRt": -4.34, "mkp": 25850, "hipr": 25900, "lopr": 25000, "trqu": 2004207, "trPrc": 50741445375, "lstgStCnt": 368220661, "mrktTotAmt": 9334393756350}, {"basDt": "20260720", "종목코드": "003520", "종목명": "영진약품", "mrktCtg": "KOSPI", "clpr": 1181, "vs": -40, "fltRt": -3.28, "mkp": 1200, "hipr": 1221, "lopr": 1180, "trqu": 231103, "trPrc": 277381293, "lstgStCnt": 182892731, "mrktTotAmt": 215996315311}, {"basDt": "20260720", "종목코드": "003530", "종목명": "한화투자증권", "mrktCtg": "KOSPI", "clpr": 4270, "vs": -210, "fltRt": -4.69, "mkp": 4410, "hipr": 4435, "lopr": 4225, "trqu": 957181, "trPrc": 4118626151, "lstgStCnt": 214547775, "mrktTotAmt": 916118999250}, {"basDt": "20260720", "종목코드": "003540", "종목명": "대신증권", "mrktCtg": "KOSPI", "clpr": 25300, "vs": -550, "fltRt": -2.13, "mkp": 24800, "hipr": 25700, "lopr": 24800, "trqu": 59338, "trPrc": 1496716175, "lstgStCnt": 47666126, "mrktTotAmt": 1205952987800}, {"basDt": "20260720", "종목코드": "003550", "종목명": "LG", "mrktCtg": "KOSPI", "clpr": 95000, "vs": -3800, "fltRt": -3.85, "mkp": 98000, "hipr": 98100, "lopr": 94600, "trqu": 268560, "trPrc": 25619862600, "lstgStCnt": 151192004, "mrktTotAmt": 14363240380000}, {"basDt": "20260720", "종목코드": "003570", "종목명": "SNT다이내믹스", "mrktCtg": "KOSPI", "clpr": 32200, "vs": -2350, "fltRt": -6.8, "mkp": 34450, "hipr": 34450, "lopr": 32000, "trqu": 112298, "trPrc": 3727905150, "lstgStCnt": 33252697, "mrktTotAmt": 1070736843400}, {"basDt": "20260720", "종목코드": "003580", "종목명": "HLB글로벌", "mrktCtg": "KOSPI", "clpr": 1233, "vs": -112, "fltRt": -8.33, "mkp": 1285, "hipr": 1318, "lopr": 1220, "trqu": 310703, "trPrc": 388650939, "lstgStCnt": 50663505, "mrktTotAmt": 62468101665}, {"basDt": "20260720", "종목코드": "003610", "종목명": "방림", "mrktCtg": "KOSPI", "clpr": 5070, "vs": -110, "fltRt": -2.12, "mkp": 5150, "hipr": 5170, "lopr": 5000, "trqu": 218643, "trPrc": 1105703460, "lstgStCnt": 32110778, "mrktTotAmt": 162801644460}, {"basDt": "20260720", "종목코드": "003620", "종목명": "KG모빌리티", "mrktCtg": "KOSPI", "clpr": 2720, "vs": -140, "fltRt": -4.9, "mkp": 2815, "hipr": 2820, "lopr": 2705, "trqu": 470176, "trPrc": 1293646198, "lstgStCnt": 202374912, "mrktTotAmt": 550459760640}, {"basDt": "20260720", "종목코드": "003650", "종목명": "미창석유", "mrktCtg": "KOSPI", "clpr": 142500, "vs": -600, "fltRt": -0.42, "mkp": 143600, "hipr": 144500, "lopr": 138300, "trqu": 4617, "trPrc": 656612050, "lstgStCnt": 1739672, "mrktTotAmt": 247903260000}, {"basDt": "20260720", "종목코드": "003670", "종목명": "포스코퓨처엠", "mrktCtg": "KOSPI", "clpr": 136800, "vs": -10800, "fltRt": -7.32, "mkp": 144000, "hipr": 145400, "lopr": 135200, "trqu": 244081, "trPrc": 33826220650, "lstgStCnt": 88946220, "mrktTotAmt": 12167842896000}, {"basDt": "20260720", "종목코드": "003690", "종목명": "코리안리", "mrktCtg": "KOSPI", "clpr": 13510, "vs": -150, "fltRt": -1.1, "mkp": 13580, "hipr": 13750, "lopr": 13300, "trqu": 160477, "trPrc": 2161931740, "lstgStCnt": 176721031, "mrktTotAmt": 2387501128810}, {"basDt": "20260720", "종목코드": "003720", "종목명": "삼영", "mrktCtg": "KOSPI", "clpr": 5690, "vs": -210, "fltRt": -3.56, "mkp": 5760, "hipr": 6000, "lopr": 5450, "trqu": 230780, "trPrc": 1315359200, "lstgStCnt": 34000000, "mrktTotAmt": 193460000000}, {"basDt": "20260720", "종목코드": "003800", "종목명": "에이스침대", "mrktCtg": "KOSDAQ", "clpr": 31950, "vs": -250, "fltRt": -0.78, "mkp": 32200, "hipr": 32450, "lopr": 31300, "trqu": 2516, "trPrc": 80683775, "lstgStCnt": 11090000, "mrktTotAmt": 354325500000}, {"basDt": "20260720", "종목코드": "003830", "종목명": "대한화섬", "mrktCtg": "KOSPI", "clpr": 109000, "vs": -300, "fltRt": -0.27, "mkp": 107000, "hipr": 109300, "lopr": 104800, "trqu": 148, "trPrc": 15701500, "lstgStCnt": 1328000, "mrktTotAmt": 144752000000}, {"basDt": "20260720", "종목코드": "003850", "종목명": "보령", "mrktCtg": "KOSPI", "clpr": 8050, "vs": -250, "fltRt": -3.01, "mkp": 8310, "hipr": 8310, "lopr": 8050, "trqu": 74638, "trPrc": 608625540, "lstgStCnt": 85787207, "mrktTotAmt": 690587016350}, {"basDt": "20260720", "종목코드": "003920", "종목명": "남양유업", "mrktCtg": "KOSPI", "clpr": 41300, "vs": -1050, "fltRt": -2.48, "mkp": 42150, "hipr": 42150, "lopr": 41050, "trqu": 2914, "trPrc": 120758900, "lstgStCnt": 6000000, "mrktTotAmt": 247800000000}, {"basDt": "20260720", "종목코드": "003960", "종목명": "사조대림", "mrktCtg": "KOSPI", "clpr": 29400, "vs": -200, "fltRt": -0.68, "mkp": 29600, "hipr": 29900, "lopr": 29100, "trqu": 11378, "trPrc": 334836300, "lstgStCnt": 9164467, "mrktTotAmt": 269435329800}, {"basDt": "20260720", "종목코드": "004000", "종목명": "롯데정밀화학", "mrktCtg": "KOSPI", "clpr": 45000, "vs": -650, "fltRt": -1.42, "mkp": 45650, "hipr": 45750, "lopr": 44300, "trqu": 63717, "trPrc": 2875349975, "lstgStCnt": 25800000, "mrktTotAmt": 1161000000000}, {"basDt": "20260720", "종목코드": "004020", "종목명": "현대제철", "mrktCtg": "KOSPI", "clpr": 25250, "vs": -1300, "fltRt": -4.9, "mkp": 26250, "hipr": 26350, "lopr": 25100, "trqu": 466462, "trPrc": 11868323050, "lstgStCnt": 133445785, "mrktTotAmt": 3369506071250}, {"basDt": "20260720", "종목코드": "004080", "종목명": "신흥", "mrktCtg": "KOSPI", "clpr": 14000, "vs": 0, "fltRt": 0.0, "mkp": 14000, "hipr": 14010, "lopr": 13990, "trqu": 1240, "trPrc": 17357600, "lstgStCnt": 9300000, "mrktTotAmt": 130200000000}, {"basDt": "20260720", "종목코드": "004090", "종목명": "한국석유", "mrktCtg": "KOSPI", "clpr": 11780, "vs": 550, "fltRt": 4.9, "mkp": 11820, "hipr": 12200, "lopr": 11460, "trqu": 779415, "trPrc": 9205296760, "lstgStCnt": 12694120, "mrktTotAmt": 149536733600}, {"basDt": "20260720", "종목코드": "004100", "종목명": "태양금속", "mrktCtg": "KOSPI", "clpr": 2445, "vs": 50, "fltRt": 2.09, "mkp": 2360, "hipr": 2510, "lopr": 2350, "trqu": 305676, "trPrc": 749038586, "lstgStCnt": 36700000, "mrktTotAmt": 89731500000}, {"basDt": "20260720", "종목코드": "004140", "종목명": "동방", "mrktCtg": "KOSPI", "clpr": 1784, "vs": -46, "fltRt": -2.51, "mkp": 1810, "hipr": 1843, "lopr": 1770, "trqu": 179745, "trPrc": 324874492, "lstgStCnt": 47971766, "mrktTotAmt": 85581630544}, {"basDt": "20260720", "종목코드": "004150", "종목명": "한솔홀딩스", "mrktCtg": "KOSPI", "clpr": 2960, "vs": -80, "fltRt": -2.63, "mkp": 3020, "hipr": 3035, "lopr": 2950, "trqu": 68276, "trPrc": 203594080, "lstgStCnt": 41026620, "mrktTotAmt": 121438795200}, {"basDt": "20260720", "종목코드": "004170", "종목명": "신세계", "mrktCtg": "KOSPI", "clpr": 531000, "vs": -58000, "fltRt": -9.85, "mkp": 568000, "hipr": 573000, "lopr": 518000, "trqu": 111705, "trPrc": 60005253000, "lstgStCnt": 9445181, "mrktTotAmt": 5015391111000}, {"basDt": "20260720", "종목코드": "004250", "종목명": "NPC", "mrktCtg": "KOSPI", "clpr": 2870, "vs": -130, "fltRt": -4.33, "mkp": 3000, "hipr": 3015, "lopr": 2870, "trqu": 46396, "trPrc": 135748500, "lstgStCnt": 36720000, "mrktTotAmt": 105386400000}, {"basDt": "20260720", "종목코드": "004310", "종목명": "현대약품", "mrktCtg": "KOSPI", "clpr": 6220, "vs": -1380, "fltRt": -18.16, "mkp": 7780, "hipr": 7980, "lopr": 6160, "trqu": 5815509, "trPrc": 40307603195, "lstgStCnt": 32000000, "mrktTotAmt": 199040000000}, {"basDt": "20260720", "종목코드": "004360", "종목명": "세방", "mrktCtg": "KOSPI", "clpr": 12440, "vs": -350, "fltRt": -2.74, "mkp": 12850, "hipr": 12850, "lopr": 12420, "trqu": 18888, "trPrc": 236869620, "lstgStCnt": 19115603, "mrktTotAmt": 237798101320}, {"basDt": "20260720", "종목코드": "004370", "종목명": "농심", "mrktCtg": "KOSPI", "clpr": 349000, "vs": -500, "fltRt": -0.14, "mkp": 349000, "hipr": 349500, "lopr": 337000, "trqu": 13561, "trPrc": 4711614750, "lstgStCnt": 6082642, "mrktTotAmt": 2122842058000}, {"basDt": "20260720", "종목코드": "004380", "종목명": "삼익THK", "mrktCtg": "KOSPI", "clpr": 7610, "vs": -150, "fltRt": -1.93, "mkp": 7760, "hipr": 7850, "lopr": 7350, "trqu": 38785, "trPrc": 289209135, "lstgStCnt": 20700000, "mrktTotAmt": 157527000000}, {"basDt": "20260720", "종목코드": "004430", "종목명": "송원산업", "mrktCtg": "KOSPI", "clpr": 11880, "vs": 80, "fltRt": 0.68, "mkp": 11780, "hipr": 12260, "lopr": 11450, "trqu": 123486, "trPrc": 1468500860, "lstgStCnt": 24000000, "mrktTotAmt": 285120000000}, {"basDt": "20260720", "종목코드": "004490", "종목명": "세방전지", "mrktCtg": "KOSPI", "clpr": 53900, "vs": -1100, "fltRt": -2.0, "mkp": 54100, "hipr": 55400, "lopr": 53200, "trqu": 31489, "trPrc": 1707470100, "lstgStCnt": 13860000, "mrktTotAmt": 747054000000}, {"basDt": "20260720", "종목코드": "004560", "종목명": "현대비앤지스틸", "mrktCtg": "KOSPI", "clpr": 10640, "vs": -540, "fltRt": -4.83, "mkp": 11180, "hipr": 11180, "lopr": 10570, "trqu": 51103, "trPrc": 548844110, "lstgStCnt": 15078811, "mrktTotAmt": 160438549040}, {"basDt": "20260720", "종목코드": "004590", "종목명": "한국가구", "mrktCtg": "KOSDAQ", "clpr": 5110, "vs": -130, "fltRt": -2.48, "mkp": 5240, "hipr": 5300, "lopr": 5030, "trqu": 77226, "trPrc": 394030640, "lstgStCnt": 15000000, "mrktTotAmt": 76650000000}, {"basDt": "20260720", "종목코드": "004650", "종목명": "창해에탄올", "mrktCtg": "KOSDAQ", "clpr": 9160, "vs": -90, "fltRt": -0.97, "mkp": 9180, "hipr": 9290, "lopr": 9110, "trqu": 24609, "trPrc": 226593760, "lstgStCnt": 9190885, "mrktTotAmt": 84188506600}, {"basDt": "20260720", "종목코드": "004690", "종목명": "삼천리", "mrktCtg": "KOSPI", "clpr": 111100, "vs": -3300, "fltRt": -2.88, "mkp": 113400, "hipr": 113600, "lopr": 111000, "trqu": 6291, "trPrc": 703797700, "lstgStCnt": 3626777, "mrktTotAmt": 402934924700}, {"basDt": "20260720", "종목코드": "004700", "종목명": "조광피혁", "mrktCtg": "KOSPI", "clpr": 63000, "vs": 0, "fltRt": 0.0, "mkp": 62600, "hipr": 63200, "lopr": 62000, "trqu": 1067, "trPrc": 66722800, "lstgStCnt": 6649138, "mrktTotAmt": 418895694000}, {"basDt": "20260720", "종목코드": "004710", "종목명": "한솔테크닉스", "mrktCtg": "KOSPI", "clpr": 8940, "vs": -780, "fltRt": -8.02, "mkp": 9180, "hipr": 9580, "lopr": 8700, "trqu": 913717, "trPrc": 8297221585, "lstgStCnt": 40629517, "mrktTotAmt": 363227881980}, {"basDt": "20260720", "종목코드": "004800", "종목명": "효성", "mrktCtg": "KOSPI", "clpr": 138700, "vs": -4400, "fltRt": -3.07, "mkp": 137400, "hipr": 147500, "lopr": 136600, "trqu": 34459, "trPrc": 4886977700, "lstgStCnt": 16740407, "mrktTotAmt": 2321894450900}, {"basDt": "20260720", "종목코드": "004840", "종목명": "DRB동일", "mrktCtg": "KOSPI", "clpr": 4220, "vs": -25, "fltRt": -0.59, "mkp": 4205, "hipr": 4315, "lopr": 4185, "trqu": 7166, "trPrc": 30226660, "lstgStCnt": 19272364, "mrktTotAmt": 81329376080}, {"basDt": "20260720", "종목코드": "004890", "종목명": "동일산업", "mrktCtg": "KOSPI", "clpr": 34300, "vs": -1350, "fltRt": -3.79, "mkp": 35350, "hipr": 35700, "lopr": 33850, "trqu": 4287, "trPrc": 148754200, "lstgStCnt": 2425215, "mrktTotAmt": 83184874500}, {"basDt": "20260720", "종목코드": "004960", "종목명": "한신공영", "mrktCtg": "KOSPI", "clpr": 9700, "vs": -300, "fltRt": -3.0, "mkp": 9950, "hipr": 9990, "lopr": 9700, "trqu": 16868, "trPrc": 165109120, "lstgStCnt": 11570702, "mrktTotAmt": 112235809400}, {"basDt": "20260720", "종목코드": "004970", "종목명": "신라교역", "mrktCtg": "KOSPI", "clpr": 9330, "vs": -150, "fltRt": -1.58, "mkp": 9480, "hipr": 9480, "lopr": 9130, "trqu": 19614, "trPrc": 182055480, "lstgStCnt": 16000000, "mrktTotAmt": 149280000000}, {"basDt": "20260720", "종목코드": "004980", "종목명": "성신양회", "mrktCtg": "KOSPI", "clpr": 7850, "vs": -590, "fltRt": -6.99, "mkp": 8150, "hipr": 8270, "lopr": 7800, "trqu": 180067, "trPrc": 1432633805, "lstgStCnt": 24516073, "mrktTotAmt": 192451173050}, {"basDt": "20260720", "종목코드": "004990", "종목명": "롯데지주", "mrktCtg": "KOSPI", "clpr": 22250, "vs": -550, "fltRt": -2.41, "mkp": 22800, "hipr": 22950, "lopr": 22050, "trqu": 147096, "trPrc": 3290623850, "lstgStCnt": 99663776, "mrktTotAmt": 2217519016000}, {"basDt": "20260720", "종목코드": "005010", "종목명": "휴스틸", "mrktCtg": "KOSPI", "clpr": 3615, "vs": -55, "fltRt": -1.5, "mkp": 3635, "hipr": 3705, "lopr": 3565, "trqu": 215986, "trPrc": 781493716, "lstgStCnt": 56188075, "mrktTotAmt": 203119891125}, {"basDt": "20260720", "종목코드": "005070", "종목명": "코스모신소재", "mrktCtg": "KOSPI", "clpr": 35650, "vs": -1850, "fltRt": -4.93, "mkp": 36300, "hipr": 37650, "lopr": 35500, "trqu": 115471, "trPrc": 4198162675, "lstgStCnt": 33214571, "mrktTotAmt": 1184099456150}, {"basDt": "20260720", "종목코드": "005090", "종목명": "SGC에너지", "mrktCtg": "KOSPI", "clpr": 37650, "vs": -850, "fltRt": -2.21, "mkp": 38850, "hipr": 39950, "lopr": 37150, "trqu": 43057, "trPrc": 1633267275, "lstgStCnt": 14409333, "mrktTotAmt": 542511387450}, {"basDt": "20260720", "종목코드": "005160", "종목명": "동국산업", "mrktCtg": "KOSDAQ", "clpr": 2280, "vs": -100, "fltRt": -4.2, "mkp": 2385, "hipr": 2385, "lopr": 2265, "trqu": 63315, "trPrc": 145242715, "lstgStCnt": 54244482, "mrktTotAmt": 123677418960}, {"basDt": "20260720", "종목코드": "005180", "종목명": "빙그레", "mrktCtg": "KOSPI", "clpr": 65200, "vs": 500, "fltRt": 0.77, "mkp": 64500, "hipr": 65200, "lopr": 63800, "trqu": 16870, "trPrc": 1091586500, "lstgStCnt": 9269031, "mrktTotAmt": 604340821200}, {"basDt": "20260720", "종목코드": "005250", "종목명": "녹십자홀딩스", "mrktCtg": "KOSPI", "clpr": 9280, "vs": -350, "fltRt": -3.63, "mkp": 9640, "hipr": 9640, "lopr": 9260, "trqu": 74826, "trPrc": 703416930, "lstgStCnt": 47028210, "mrktTotAmt": 436421788800}, {"basDt": "20260720", "종목코드": "005290", "종목명": "동진쎄미켐", "mrktCtg": "KOSDAQ", "clpr": 42150, "vs": -1450, "fltRt": -3.33, "mkp": 41750, "hipr": 44400, "lopr": 41650, "trqu": 352243, "trPrc": 15005771825, "lstgStCnt": 50970126, "mrktTotAmt": 2148390810900}, {"basDt": "20260720", "종목코드": "005300", "종목명": "롯데칠성", "mrktCtg": "KOSPI", "clpr": 96600, "vs": -2800, "fltRt": -2.82, "mkp": 100300, "hipr": 100400, "lopr": 96100, "trqu": 20732, "trPrc": 2021161300, "lstgStCnt": 9278884, "mrktTotAmt": 896340194400}, {"basDt": "20260720", "종목코드": "005380", "종목명": "현대차", "mrktCtg": "KOSPI", "clpr": 399000, "vs": -26000, "fltRt": -6.12, "mkp": 408000, "hipr": 410000, "lopr": 394500, "trqu": 904770, "trPrc": 363118473500, "lstgStCnt": 204757766, "mrktTotAmt": 81698348634000}, {"basDt": "20260720", "종목코드": "005420", "종목명": "코스모화학", "mrktCtg": "KOSPI", "clpr": 8860, "vs": -520, "fltRt": -5.54, "mkp": 9330, "hipr": 9370, "lopr": 8750, "trqu": 148668, "trPrc": 1325887040, "lstgStCnt": 38408228, "mrktTotAmt": 340296900080}, {"basDt": "20260720", "종목코드": "005430", "종목명": "한국공항", "mrktCtg": "KOSPI", "clpr": 82400, "vs": -3300, "fltRt": -3.85, "mkp": 86000, "hipr": 86000, "lopr": 78700, "trqu": 22202, "trPrc": 1794851800, "lstgStCnt": 3166355, "mrktTotAmt": 260907652000}, {"basDt": "20260720", "종목코드": "005440", "종목명": "현대지에프홀딩스", "mrktCtg": "KOSPI", "clpr": 12080, "vs": -1870, "fltRt": -13.41, "mkp": 13330, "hipr": 13500, "lopr": 11630, "trqu": 781452, "trPrc": 9567187380, "lstgStCnt": 183397199, "mrktTotAmt": 2215438163920}, {"basDt": "20260720", "종목코드": "005490", "종목명": "POSCO홀딩스", "mrktCtg": "KOSPI", "clpr": 302500, "vs": -9000, "fltRt": -2.89, "mkp": 309000, "hipr": 310000, "lopr": 298500, "trqu": 307990, "trPrc": 93148135000, "lstgStCnt": 79241527, "mrktTotAmt": 23970561917500}, {"basDt": "20260720", "종목코드": "005500", "종목명": "삼진제약", "mrktCtg": "KOSPI", "clpr": 17500, "vs": -450, "fltRt": -2.51, "mkp": 17700, "hipr": 18100, "lopr": 17470, "trqu": 53461, "trPrc": 943315665, "lstgStCnt": 13320000, "mrktTotAmt": 233100000000}, {"basDt": "20260720", "종목코드": "005610", "종목명": "삼립", "mrktCtg": "KOSPI", "clpr": 36900, "vs": -350, "fltRt": -0.94, "mkp": 37600, "hipr": 37600, "lopr": 36550, "trqu": 3239, "trPrc": 119150300, "lstgStCnt": 8629009, "mrktTotAmt": 318410432100}, {"basDt": "20260720", "종목코드": "005680", "종목명": "삼영전자", "mrktCtg": "KOSPI", "clpr": 13390, "vs": -760, "fltRt": -5.37, "mkp": 13960, "hipr": 14200, "lopr": 13300, "trqu": 57966, "trPrc": 788776480, "lstgStCnt": 20000000, "mrktTotAmt": 267800000000}, {"basDt": "20260720", "종목코드": "005690", "종목명": "파미셀", "mrktCtg": "KOSPI", "clpr": 10580, "vs": -510, "fltRt": -4.6, "mkp": 10960, "hipr": 10970, "lopr": 10410, "trqu": 511557, "trPrc": 5432377340, "lstgStCnt": 60004014, "mrktTotAmt": 634842468120}, {"basDt": "20260720", "종목코드": "005710", "종목명": "대원산업", "mrktCtg": "KOSDAQ", "clpr": 10330, "vs": -280, "fltRt": -2.64, "mkp": 10610, "hipr": 10640, "lopr": 10330, "trqu": 6104, "trPrc": 64028990, "lstgStCnt": 20037600, "mrktTotAmt": 206988408000}, {"basDt": "20260720", "종목코드": "005720", "종목명": "넥센", "mrktCtg": "KOSPI", "clpr": 5840, "vs": -110, "fltRt": -1.85, "mkp": 6090, "hipr": 6090, "lopr": 5710, "trqu": 19191, "trPrc": 111844150, "lstgStCnt": 52543977, "mrktTotAmt": 306856825680}, {"basDt": "20260720", "종목코드": "005740", "종목명": "크라운해태홀딩스", "mrktCtg": "KOSPI", "clpr": 5550, "vs": -120, "fltRt": -2.12, "mkp": 5670, "hipr": 5760, "lopr": 5500, "trqu": 12154, "trPrc": 67493120, "lstgStCnt": 14847347, "mrktTotAmt": 82402775850}, {"basDt": "20260720", "종목코드": "005800", "종목명": "신영와코루", "mrktCtg": "KOSPI", "clpr": 13290, "vs": 160, "fltRt": 1.22, "mkp": 13010, "hipr": 13290, "lopr": 12920, "trqu": 2069, "trPrc": 27091640, "lstgStCnt": 9000000, "mrktTotAmt": 119610000000}, {"basDt": "20260720", "종목코드": "005810", "종목명": "풍산홀딩스", "mrktCtg": "KOSPI", "clpr": 32700, "vs": -800, "fltRt": -2.39, "mkp": 32900, "hipr": 33400, "lopr": 32650, "trqu": 30558, "trPrc": 1006518375, "lstgStCnt": 14417292, "mrktTotAmt": 471445448400}, {"basDt": "20260720", "종목코드": "005830", "종목명": "DB손해보험", "mrktCtg": "KOSPI", "clpr": 159000, "vs": -4000, "fltRt": -2.45, "mkp": 164600, "hipr": 164700, "lopr": 156400, "trqu": 239720, "trPrc": 38305842550, "lstgStCnt": 65500349, "mrktTotAmt": 10414555491000}, {"basDt": "20260720", "종목코드": "005850", "종목명": "에스엘", "mrktCtg": "KOSPI", "clpr": 51400, "vs": -3000, "fltRt": -5.51, "mkp": 53800, "hipr": 53800, "lopr": 50900, "trqu": 66476, "trPrc": 3453993300, "lstgStCnt": 46448520, "mrktTotAmt": 2387453928000}, {"basDt": "20260720", "종목코드": "005860", "종목명": "한일사료", "mrktCtg": "KOSDAQ", "clpr": 2770, "vs": 360, "fltRt": 14.94, "mkp": 2480, "hipr": 2990, "lopr": 2385, "trqu": 25704483, "trPrc": 71120529219, "lstgStCnt": 39403685, "mrktTotAmt": 109148207450}, {"basDt": "20260720", "종목코드": "005880", "종목명": "대한해운", "mrktCtg": "KOSPI", "clpr": 1808, "vs": -48, "fltRt": -2.59, "mkp": 1842, "hipr": 1870, "lopr": 1806, "trqu": 1677816, "trPrc": 3070522168, "lstgStCnt": 322747340, "mrktTotAmt": 583527190720}, {"basDt": "20260720", "종목코드": "005930", "종목명": "삼성전자", "mrktCtg": "KOSPI", "clpr": 244000, "vs": -11000, "fltRt": -4.31, "mkp": 241000, "hipr": 257500, "lopr": 240000, "trqu": 26804038, "trPrc": 6614607186368, "lstgStCnt": 5846278608, "mrktTotAmt": 1426491980352000}, {"basDt": "20260720", "종목코드": "005940", "종목명": "NH투자증권", "mrktCtg": "KOSPI", "clpr": 29500, "vs": -1500, "fltRt": -4.84, "mkp": 30550, "hipr": 30650, "lopr": 29250, "trqu": 552776, "trPrc": 16443592325, "lstgStCnt": 369206105, "mrktTotAmt": 10891580097500}, {"basDt": "20260720", "종목코드": "005950", "종목명": "이수화학", "mrktCtg": "KOSPI", "clpr": 12150, "vs": -780, "fltRt": -6.03, "mkp": 12380, "hipr": 12830, "lopr": 12130, "trqu": 246534, "trPrc": 3051358935, "lstgStCnt": 26294169, "mrktTotAmt": 319474153350}, {"basDt": "20260720", "종목코드": "005960", "종목명": "동부건설", "mrktCtg": "KOSPI", "clpr": 6270, "vs": -520, "fltRt": -7.66, "mkp": 6790, "hipr": 6790, "lopr": 6260, "trqu": 60014, "trPrc": 386861050, "lstgStCnt": 22946663, "mrktTotAmt": 143875577010}, {"basDt": "20260720", "종목코드": "005990", "종목명": "매일홀딩스", "mrktCtg": "KOSDAQ", "clpr": 10600, "vs": -20, "fltRt": -0.19, "mkp": 10690, "hipr": 10690, "lopr": 10480, "trqu": 821, "trPrc": 8654680, "lstgStCnt": 13298304, "mrktTotAmt": 140962022400}, {"basDt": "20260720", "종목코드": "006040", "종목명": "동원산업", "mrktCtg": "KOSPI", "clpr": 32900, "vs": -450, "fltRt": -1.35, "mkp": 33650, "hipr": 33650, "lopr": 32050, "trqu": 49502, "trPrc": 1625737700, "lstgStCnt": 44140819, "mrktTotAmt": 1452232945100}, {"basDt": "20260720", "종목코드": "006060", "종목명": "화승인더", "mrktCtg": "KOSPI", "clpr": 2425, "vs": -25, "fltRt": -1.02, "mkp": 2400, "hipr": 2475, "lopr": 2400, "trqu": 56724, "trPrc": 137738392, "lstgStCnt": 55320000, "mrktTotAmt": 134151000000}, {"basDt": "20260720", "종목코드": "006090", "종목명": "사조오양", "mrktCtg": "KOSPI", "clpr": 8270, "vs": -240, "fltRt": -2.82, "mkp": 8510, "hipr": 8510, "lopr": 8120, "trqu": 8553, "trPrc": 70792380, "lstgStCnt": 9422739, "mrktTotAmt": 77926051530}, {"basDt": "20260720", "종목코드": "006110", "종목명": "삼아알미늄", "mrktCtg": "KOSPI", "clpr": 31750, "vs": -4050, "fltRt": -11.31, "mkp": 36050, "hipr": 36350, "lopr": 30850, "trqu": 239523, "trPrc": 7786157000, "lstgStCnt": 15123455, "mrktTotAmt": 480169696250}, {"basDt": "20260720", "종목코드": "006120", "종목명": "SK디스커버리", "mrktCtg": "KOSPI", "clpr": 51900, "vs": -2600, "fltRt": -4.77, "mkp": 54100, "hipr": 54100, "lopr": 50800, "trqu": 37293, "trPrc": 1943512800, "lstgStCnt": 17413751, "mrktTotAmt": 903773676900}, {"basDt": "20260720", "종목코드": "006220", "종목명": "제주은행", "mrktCtg": "KOSPI", "clpr": 8940, "vs": -720, "fltRt": -7.45, "mkp": 9250, "hipr": 9620, "lopr": 8940, "trqu": 389430, "trPrc": 3551751370, "lstgStCnt": 37798557, "mrktTotAmt": 337919099580}, {"basDt": "20260720", "종목코드": "006260", "종목명": "LS", "mrktCtg": "KOSPI", "clpr": 265500, "vs": -22500, "fltRt": -7.81, "mkp": 277500, "hipr": 281500, "lopr": 262000, "trqu": 130399, "trPrc": 34959167250, "lstgStCnt": 31200000, "mrktTotAmt": 8283600000000}, {"basDt": "20260720", "종목코드": "006280", "종목명": "녹십자", "mrktCtg": "KOSPI", "clpr": 119600, "vs": -3200, "fltRt": -2.61, "mkp": 122500, "hipr": 123100, "lopr": 119000, "trqu": 29544, "trPrc": 3548556900, "lstgStCnt": 11686538, "mrktTotAmt": 1397709944800}, {"basDt": "20260720", "종목코드": "006340", "종목명": "대원전선", "mrktCtg": "KOSPI", "clpr": 10940, "vs": -1290, "fltRt": -10.55, "mkp": 11500, "hipr": 11980, "lopr": 10930, "trqu": 3251596, "trPrc": 36928135795, "lstgStCnt": 78414416, "mrktTotAmt": 857853711040}, {"basDt": "20260720", "종목코드": "006360", "종목명": "GS건설", "mrktCtg": "KOSPI", "clpr": 26050, "vs": -1250, "fltRt": -4.58, "mkp": 25950, "hipr": 27100, "lopr": 25700, "trqu": 1061251, "trPrc": 27837075625, "lstgStCnt": 85581490, "mrktTotAmt": 2229397814500}, {"basDt": "20260720", "종목코드": "006380", "종목명": "카프로", "mrktCtg": "KOSPI", "clpr": 3660, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 168999996, "mrktTotAmt": 618539985360}, {"basDt": "20260720", "종목코드": "006400", "종목명": "삼성SDI", "mrktCtg": "KOSPI", "clpr": 401000, "vs": -33500, "fltRt": -7.71, "mkp": 410500, "hipr": 425000, "lopr": 400000, "trqu": 371550, "trPrc": 152162759250, "lstgStCnt": 80585530, "mrktTotAmt": 32314797530000}, {"basDt": "20260720", "종목코드": "006620", "종목명": "동구바이오제약", "mrktCtg": "KOSDAQ", "clpr": 3505, "vs": -155, "fltRt": -4.23, "mkp": 3665, "hipr": 3665, "lopr": 3505, "trqu": 91279, "trPrc": 323762357, "lstgStCnt": 28464992, "mrktTotAmt": 99769796960}, {"basDt": "20260720", "종목코드": "006650", "종목명": "대한유화", "mrktCtg": "KOSPI", "clpr": 96700, "vs": -8700, "fltRt": -8.25, "mkp": 105800, "hipr": 105800, "lopr": 96000, "trqu": 26911, "trPrc": 2652458300, "lstgStCnt": 6500000, "mrktTotAmt": 628550000000}, {"basDt": "20260720", "종목코드": "006660", "종목명": "삼성공조", "mrktCtg": "KOSPI", "clpr": 12560, "vs": -1020, "fltRt": -7.51, "mkp": 13580, "hipr": 15150, "lopr": 12160, "trqu": 5246812, "trPrc": 74107414790, "lstgStCnt": 8126314, "mrktTotAmt": 102066503840}, {"basDt": "20260720", "종목코드": "006730", "종목명": "서부T&D", "mrktCtg": "KOSDAQ", "clpr": 9370, "vs": -530, "fltRt": -5.35, "mkp": 9770, "hipr": 9780, "lopr": 9350, "trqu": 306524, "trPrc": 2913180045, "lstgStCnt": 64276923, "mrktTotAmt": 602274768510}, {"basDt": "20260720", "종목코드": "006800", "종목명": "미래에셋증권", "mrktCtg": "KOSPI", "clpr": 37050, "vs": -3000, "fltRt": -7.49, "mkp": 38400, "hipr": 39350, "lopr": 36650, "trqu": 1467768, "trPrc": 55270451775, "lstgStCnt": 559566880, "mrktTotAmt": 20731952904000}, {"basDt": "20260720", "종목코드": "006840", "종목명": "AK홀딩스", "mrktCtg": "KOSPI", "clpr": 6010, "vs": -30, "fltRt": -0.5, "mkp": 6160, "hipr": 6160, "lopr": 5880, "trqu": 23599, "trPrc": 141741520, "lstgStCnt": 13247561, "mrktTotAmt": 79617841610}, {"basDt": "20260720", "종목코드": "007070", "종목명": "GS리테일", "mrktCtg": "KOSPI", "clpr": 25850, "vs": -550, "fltRt": -2.08, "mkp": 26500, "hipr": 27200, "lopr": 25450, "trqu": 185170, "trPrc": 4848949425, "lstgStCnt": 83607415, "mrktTotAmt": 2161251677750}, {"basDt": "20260720", "종목코드": "007160", "종목명": "사조산업", "mrktCtg": "KOSPI", "clpr": 45950, "vs": -2200, "fltRt": -4.57, "mkp": 49300, "hipr": 49300, "lopr": 45850, "trqu": 2141, "trPrc": 99383100, "lstgStCnt": 5000000, "mrktTotAmt": 229750000000}, {"basDt": "20260720", "종목코드": "007210", "종목명": "벽산", "mrktCtg": "KOSPI", "clpr": 1505, "vs": -19, "fltRt": -1.25, "mkp": 1460, "hipr": 1519, "lopr": 1460, "trqu": 39801, "trPrc": 59483552, "lstgStCnt": 65360000, "mrktTotAmt": 98366800000}, {"basDt": "20260720", "종목코드": "007310", "종목명": "오뚜기", "mrktCtg": "KOSPI", "clpr": 306500, "vs": -6500, "fltRt": -2.08, "mkp": 313000, "hipr": 314000, "lopr": 304000, "trqu": 2774, "trPrc": 856676000, "lstgStCnt": 4007830, "mrktTotAmt": 1228399895000}, {"basDt": "20260720", "종목코드": "007330", "종목명": "푸른저축은행", "mrktCtg": "KOSDAQ", "clpr": 10010, "vs": -220, "fltRt": -2.15, "mkp": 10230, "hipr": 10230, "lopr": 10010, "trqu": 9038, "trPrc": 90876620, "lstgStCnt": 15082800, "mrktTotAmt": 150978828000}, {"basDt": "20260720", "종목코드": "007340", "종목명": "DN오토모티브", "mrktCtg": "KOSPI", "clpr": 38650, "vs": -2150, "fltRt": -5.27, "mkp": 40500, "hipr": 40500, "lopr": 38200, "trqu": 133519, "trPrc": 5186949125, "lstgStCnt": 58510865, "mrktTotAmt": 2261444932250}, {"basDt": "20260720", "종목코드": "007390", "종목명": "네이처셀", "mrktCtg": "KOSDAQ", "clpr": 22700, "vs": -2300, "fltRt": -9.2, "mkp": 23800, "hipr": 23800, "lopr": 22200, "trqu": 323803, "trPrc": 7389170025, "lstgStCnt": 64435056, "mrktTotAmt": 1462675771200}, {"basDt": "20260720", "종목코드": "007540", "종목명": "샘표", "mrktCtg": "KOSPI", "clpr": 42200, "vs": -650, "fltRt": -1.52, "mkp": 42800, "hipr": 43750, "lopr": 41900, "trqu": 6939, "trPrc": 295404200, "lstgStCnt": 2875800, "mrktTotAmt": 121358760000}, {"basDt": "20260720", "종목코드": "007570", "종목명": "일양약품", "mrktCtg": "KOSPI", "clpr": 7860, "vs": -320, "fltRt": -3.91, "mkp": 8100, "hipr": 8180, "lopr": 7630, "trqu": 25016, "trPrc": 199243580, "lstgStCnt": 19085664, "mrktTotAmt": 150013319040}, {"basDt": "20260720", "종목코드": "007590", "종목명": "동방아그로", "mrktCtg": "KOSPI", "clpr": 5610, "vs": 10, "fltRt": 0.18, "mkp": 5600, "hipr": 5620, "lopr": 5550, "trqu": 4226, "trPrc": 23632120, "lstgStCnt": 13617577, "mrktTotAmt": 76394606970}, {"basDt": "20260720", "종목코드": "007610", "종목명": "선도전기", "mrktCtg": "KOSPI", "clpr": 4350, "vs": -565, "fltRt": -11.5, "mkp": 4620, "hipr": 4705, "lopr": 4340, "trqu": 438760, "trPrc": 1954978978, "lstgStCnt": 18000000, "mrktTotAmt": 78300000000}, {"basDt": "20260720", "종목코드": "007660", "종목명": "이수페타시스", "mrktCtg": "KOSPI", "clpr": 84400, "vs": -7600, "fltRt": -8.26, "mkp": 87400, "hipr": 91800, "lopr": 84100, "trqu": 567410, "trPrc": 49241057900, "lstgStCnt": 73409219, "mrktTotAmt": 6195738083600}, {"basDt": "20260720", "종목코드": "007690", "종목명": "국도화학", "mrktCtg": "KOSPI", "clpr": 40000, "vs": 1950, "fltRt": 5.12, "mkp": 38050, "hipr": 40600, "lopr": 37300, "trqu": 69900, "trPrc": 2764867625, "lstgStCnt": 9260832, "mrktTotAmt": 370433280000}, {"basDt": "20260720", "종목코드": "007700", "종목명": "F&F홀딩스", "mrktCtg": "KOSPI", "clpr": 14000, "vs": -800, "fltRt": -5.41, "mkp": 14800, "hipr": 14800, "lopr": 14000, "trqu": 30032, "trPrc": 430880340, "lstgStCnt": 39114367, "mrktTotAmt": 547601138000}, {"basDt": "20260720", "종목코드": "007810", "종목명": "코리아써키트", "mrktCtg": "KOSPI", "clpr": 65900, "vs": -4400, "fltRt": -6.26, "mkp": 67800, "hipr": 73000, "lopr": 64500, "trqu": 165383, "trPrc": 11051549250, "lstgStCnt": 23982620, "mrktTotAmt": 1580454658000}, {"basDt": "20260720", "종목코드": "007860", "종목명": "서연", "mrktCtg": "KOSPI", "clpr": 7220, "vs": -330, "fltRt": -4.37, "mkp": 7360, "hipr": 7550, "lopr": 7220, "trqu": 37169, "trPrc": 271741490, "lstgStCnt": 23479844, "mrktTotAmt": 169524473680}, {"basDt": "20260720", "종목코드": "007980", "종목명": "TP", "mrktCtg": "KOSPI", "clpr": 1677, "vs": -48, "fltRt": -2.78, "mkp": 1711, "hipr": 1720, "lopr": 1658, "trqu": 104047, "trPrc": 174673127, "lstgStCnt": 46897350, "mrktTotAmt": 78646855950}, {"basDt": "20260720", "종목코드": "008040", "종목명": "사조동아원", "mrktCtg": "KOSPI", "clpr": 801, "vs": -21, "fltRt": -2.55, "mkp": 815, "hipr": 863, "lopr": 776, "trqu": 806153, "trPrc": 661545791, "lstgStCnt": 141144600, "mrktTotAmt": 113056824600}, {"basDt": "20260720", "종목코드": "008060", "종목명": "대덕", "mrktCtg": "KOSPI", "clpr": 13810, "vs": -810, "fltRt": -5.54, "mkp": 14010, "hipr": 14570, "lopr": 13610, "trqu": 94178, "trPrc": 1310478815, "lstgStCnt": 31287098, "mrktTotAmt": 432074823380}, {"basDt": "20260720", "종목코드": "008260", "종목명": "NI스틸", "mrktCtg": "KOSPI", "clpr": 2980, "vs": -60, "fltRt": -1.97, "mkp": 3065, "hipr": 3080, "lopr": 2955, "trqu": 47786, "trPrc": 143053349, "lstgStCnt": 28600117, "mrktTotAmt": 85228348660}, {"basDt": "20260720", "종목코드": "008350", "종목명": "남선알미늄", "mrktCtg": "KOSPI", "clpr": 1066, "vs": -43, "fltRt": -3.88, "mkp": 1118, "hipr": 1127, "lopr": 1050, "trqu": 1225754, "trPrc": 1323825194, "lstgStCnt": 129079090, "mrktTotAmt": 137598309940}, {"basDt": "20260720", "종목코드": "008490", "종목명": "서흥", "mrktCtg": "KOSPI", "clpr": 19950, "vs": -350, "fltRt": -1.72, "mkp": 20100, "hipr": 20550, "lopr": 19690, "trqu": 32075, "trPrc": 639654320, "lstgStCnt": 11569113, "mrktTotAmt": 230803804350}, {"basDt": "20260720", "종목코드": "008700", "종목명": "아남전자", "mrktCtg": "KOSPI", "clpr": 1048, "vs": -56, "fltRt": -5.07, "mkp": 1101, "hipr": 1101, "lopr": 1044, "trqu": 445201, "trPrc": 475424161, "lstgStCnt": 77124820, "mrktTotAmt": 80826811360}, {"basDt": "20260720", "종목코드": "008730", "종목명": "율촌화학", "mrktCtg": "KOSPI", "clpr": 12900, "vs": -580, "fltRt": -4.3, "mkp": 13350, "hipr": 13490, "lopr": 12830, "trqu": 61475, "trPrc": 800213380, "lstgStCnt": 24800000, "mrktTotAmt": 319920000000}, {"basDt": "20260720", "종목코드": "008770", "종목명": "호텔신라", "mrktCtg": "KOSPI", "clpr": 44950, "vs": -2850, "fltRt": -5.96, "mkp": 47600, "hipr": 47600, "lopr": 44500, "trqu": 239090, "trPrc": 10893703450, "lstgStCnt": 39248121, "mrktTotAmt": 1764203038950}, {"basDt": "20260720", "종목코드": "008830", "종목명": "대동기어", "mrktCtg": "KOSDAQ", "clpr": 8290, "vs": -710, "fltRt": -7.89, "mkp": 8650, "hipr": 8860, "lopr": 8200, "trqu": 73735, "trPrc": 626451370, "lstgStCnt": 8987520, "mrktTotAmt": 74506540800}, {"basDt": "20260720", "종목코드": "008930", "종목명": "한미사이언스", "mrktCtg": "KOSPI", "clpr": 32500, "vs": -200, "fltRt": -0.61, "mkp": 32650, "hipr": 33350, "lopr": 31550, "trqu": 133307, "trPrc": 4333425075, "lstgStCnt": 68391550, "mrktTotAmt": 2222725375000}, {"basDt": "20260720", "종목코드": "008970", "종목명": "KBI동양철관", "mrktCtg": "KOSPI", "clpr": 1054, "vs": -50, "fltRt": -4.53, "mkp": 1070, "hipr": 1104, "lopr": 1053, "trqu": 809516, "trPrc": 865375284, "lstgStCnt": 103766907, "mrktTotAmt": 109370319978}, {"basDt": "20260720", "종목코드": "009070", "종목명": "KCTC", "mrktCtg": "KOSPI", "clpr": 3720, "vs": -135, "fltRt": -3.5, "mkp": 3920, "hipr": 3920, "lopr": 3665, "trqu": 295987, "trPrc": 1106009912, "lstgStCnt": 30000000, "mrktTotAmt": 111600000000}, {"basDt": "20260720", "종목코드": "009150", "종목명": "삼성전기", "mrktCtg": "KOSPI", "clpr": 1275000, "vs": -2000, "fltRt": -0.16, "mkp": 1206000, "hipr": 1362000, "lopr": 1203000, "trqu": 965749, "trPrc": 1241663354000, "lstgStCnt": 74693696, "mrktTotAmt": 95234462400000}, {"basDt": "20260720", "종목코드": "009160", "종목명": "SIMPAC", "mrktCtg": "KOSPI", "clpr": 4440, "vs": -430, "fltRt": -8.83, "mkp": 4870, "hipr": 4885, "lopr": 4390, "trqu": 223188, "trPrc": 1027988778, "lstgStCnt": 65370968, "mrktTotAmt": 290247097920}, {"basDt": "20260720", "종목코드": "009180", "종목명": "한솔로지스틱스", "mrktCtg": "KOSPI", "clpr": 2725, "vs": -40, "fltRt": -1.45, "mkp": 2750, "hipr": 2760, "lopr": 2680, "trqu": 75401, "trPrc": 203957633, "lstgStCnt": 28155825, "mrktTotAmt": 76724623125}, {"basDt": "20260720", "종목코드": "009190", "종목명": "대양금속", "mrktCtg": "KOSPI", "clpr": 1760, "vs": -117, "fltRt": -6.23, "mkp": 1788, "hipr": 1873, "lopr": 1740, "trqu": 274065, "trPrc": 492991634, "lstgStCnt": 43986275, "mrktTotAmt": 77415844000}, {"basDt": "20260720", "종목코드": "009240", "종목명": "한샘", "mrktCtg": "KOSPI", "clpr": 35700, "vs": 300, "fltRt": 0.85, "mkp": 35600, "hipr": 35900, "lopr": 34650, "trqu": 40688, "trPrc": 1445195850, "lstgStCnt": 23533928, "mrktTotAmt": 840161229600}, {"basDt": "20260720", "종목코드": "009270", "종목명": "신원", "mrktCtg": "KOSPI", "clpr": 1032, "vs": -17, "fltRt": -1.62, "mkp": 1030, "hipr": 1052, "lopr": 1011, "trqu": 488146, "trPrc": 505311734, "lstgStCnt": 114770393, "mrktTotAmt": 118443045576}, {"basDt": "20260720", "종목코드": "009290", "종목명": "광동제약", "mrktCtg": "KOSPI", "clpr": 5990, "vs": -110, "fltRt": -1.8, "mkp": 6100, "hipr": 6130, "lopr": 5880, "trqu": 119669, "trPrc": 713113410, "lstgStCnt": 49799808, "mrktTotAmt": 298300849920}, {"basDt": "20260720", "종목코드": "009300", "종목명": "삼아제약", "mrktCtg": "KOSDAQ", "clpr": 12520, "vs": 0, "fltRt": 0.0, "mkp": 12690, "hipr": 12690, "lopr": 12250, "trqu": 2734, "trPrc": 33956000, "lstgStCnt": 6370000, "mrktTotAmt": 79752400000}, {"basDt": "20260720", "종목코드": "009410", "종목명": "태영건설", "mrktCtg": "KOSPI", "clpr": 1574, "vs": -28, "fltRt": -1.75, "mkp": 1587, "hipr": 1604, "lopr": 1554, "trqu": 211789, "trPrc": 334311733, "lstgStCnt": 297590078, "mrktTotAmt": 468406782772}, {"basDt": "20260720", "종목코드": "009420", "종목명": "한올바이오파마", "mrktCtg": "KOSPI", "clpr": 49250, "vs": -3550, "fltRt": -6.72, "mkp": 52500, "hipr": 52800, "lopr": 49200, "trqu": 257676, "trPrc": 12906772050, "lstgStCnt": 52240638, "mrktTotAmt": 2572851421500}, {"basDt": "20260720", "종목코드": "009450", "종목명": "경동나비엔", "mrktCtg": "KOSPI", "clpr": 62700, "vs": 700, "fltRt": 1.13, "mkp": 62000, "hipr": 63600, "lopr": 61000, "trqu": 26813, "trPrc": 1677554450, "lstgStCnt": 14568592, "mrktTotAmt": 913450718400}, {"basDt": "20260720", "종목코드": "009470", "종목명": "삼화전기", "mrktCtg": "KOSPI", "clpr": 21700, "vs": -1500, "fltRt": -6.47, "mkp": 22800, "hipr": 22950, "lopr": 21650, "trqu": 54806, "trPrc": 1207195075, "lstgStCnt": 6613820, "mrktTotAmt": 143519894000}, {"basDt": "20260720", "종목코드": "009520", "종목명": "포스코엠텍", "mrktCtg": "KOSDAQ", "clpr": 10010, "vs": -620, "fltRt": -5.83, "mkp": 10350, "hipr": 10500, "lopr": 10010, "trqu": 97519, "trPrc": 994290275, "lstgStCnt": 41642703, "mrktTotAmt": 416843457030}, {"basDt": "20260720", "종목코드": "009540", "종목명": "HD한국조선해양", "mrktCtg": "KOSPI", "clpr": 340000, "vs": -14000, "fltRt": -3.95, "mkp": 360000, "hipr": 361500, "lopr": 336500, "trqu": 216223, "trPrc": 74096415000, "lstgStCnt": 70773116, "mrktTotAmt": 24062859440000}, {"basDt": "20260720", "종목코드": "009580", "종목명": "무림P&P", "mrktCtg": "KOSPI", "clpr": 1596, "vs": -49, "fltRt": -2.98, "mkp": 1600, "hipr": 1673, "lopr": 1594, "trqu": 46349, "trPrc": 75361656, "lstgStCnt": 62368324, "mrktTotAmt": 99539845104}, {"basDt": "20260720", "종목코드": "009680", "종목명": "모토닉", "mrktCtg": "KOSPI", "clpr": 9610, "vs": -170, "fltRt": -1.74, "mkp": 9810, "hipr": 10000, "lopr": 9610, "trqu": 38642, "trPrc": 378986000, "lstgStCnt": 21733094, "mrktTotAmt": 208855033340}, {"basDt": "20260720", "종목코드": "009780", "종목명": "엠에스씨", "mrktCtg": "KOSDAQ", "clpr": 5940, "vs": -100, "fltRt": -1.66, "mkp": 6040, "hipr": 6070, "lopr": 5940, "trqu": 16447, "trPrc": 98656670, "lstgStCnt": 17600000, "mrktTotAmt": 104544000000}, {"basDt": "20260720", "종목코드": "009830", "종목명": "한화솔루션", "mrktCtg": "KOSPI", "clpr": 26750, "vs": -850, "fltRt": -3.08, "mkp": 27000, "hipr": 28450, "lopr": 26300, "trqu": 2719131, "trPrc": 74214232250, "lstgStCnt": 171892536, "mrktTotAmt": 4598125338000}, {"basDt": "20260720", "종목코드": "009900", "종목명": "명신산업", "mrktCtg": "KOSPI", "clpr": 6680, "vs": -320, "fltRt": -4.57, "mkp": 6940, "hipr": 6940, "lopr": 6680, "trqu": 89280, "trPrc": 602247890, "lstgStCnt": 52470133, "mrktTotAmt": 350500488440}, {"basDt": "20260720", "종목코드": "009970", "종목명": "영원무역홀딩스", "mrktCtg": "KOSPI", "clpr": 187400, "vs": -3800, "fltRt": -1.99, "mkp": 193300, "hipr": 197600, "lopr": 186000, "trqu": 9844, "trPrc": 1862242700, "lstgStCnt": 12953817, "mrktTotAmt": 2427545305800}, {"basDt": "20260720", "종목코드": "010060", "종목명": "OCI홀딩스", "mrktCtg": "KOSPI", "clpr": 199700, "vs": 5400, "fltRt": 2.78, "mkp": 194300, "hipr": 220500, "lopr": 186000, "trqu": 189942, "trPrc": 38389660700, "lstgStCnt": 18670232, "mrktTotAmt": 3728445330400}, {"basDt": "20260720", "종목코드": "010100", "종목명": "한국무브넥스", "mrktCtg": "KOSPI", "clpr": 3330, "vs": -125, "fltRt": -3.62, "mkp": 3455, "hipr": 3460, "lopr": 3320, "trqu": 88858, "trPrc": 299213956, "lstgStCnt": 30450420, "mrktTotAmt": 101399898600}, {"basDt": "20260720", "종목코드": "010120", "종목명": "LS ELECTRIC", "mrktCtg": "KOSPI", "clpr": 179300, "vs": -10700, "fltRt": -5.63, "mkp": 181900, "hipr": 188800, "lopr": 177800, "trqu": 652302, "trPrc": 119018668550, "lstgStCnt": 150000000, "mrktTotAmt": 26895000000000}, {"basDt": "20260720", "종목코드": "010130", "종목명": "고려아연", "mrktCtg": "KOSPI", "clpr": 956000, "vs": -73000, "fltRt": -7.09, "mkp": 1009000, "hipr": 1029000, "lopr": 946000, "trqu": 15012, "trPrc": 14438376500, "lstgStCnt": 20872969, "mrktTotAmt": 19954558364000}, {"basDt": "20260720", "종목코드": "010140", "종목명": "삼성중공업", "mrktCtg": "KOSPI", "clpr": 20950, "vs": -1350, "fltRt": -6.05, "mkp": 22100, "hipr": 22100, "lopr": 20900, "trqu": 2595065, "trPrc": 55170293225, "lstgStCnt": 880000000, "mrktTotAmt": 18436000000000}, {"basDt": "20260720", "종목코드": "010170", "종목명": "대한광통신", "mrktCtg": "KOSDAQ", "clpr": 9460, "vs": -840, "fltRt": -8.16, "mkp": 9680, "hipr": 10250, "lopr": 9330, "trqu": 5736527, "trPrc": 55296181005, "lstgStCnt": 155485660, "mrktTotAmt": 1470894343600}, {"basDt": "20260720", "종목코드": "010580", "종목명": "에스엠벡셀", "mrktCtg": "KOSPI", "clpr": 1600, "vs": -38, "fltRt": -2.32, "mkp": 1611, "hipr": 1653, "lopr": 1598, "trqu": 35926, "trPrc": 58009816, "lstgStCnt": 111251760, "mrktTotAmt": 178002816000}, {"basDt": "20260720", "종목코드": "010690", "종목명": "화신", "mrktCtg": "KOSPI", "clpr": 7550, "vs": -480, "fltRt": -5.98, "mkp": 7900, "hipr": 8030, "lopr": 7520, "trqu": 383568, "trPrc": 2954002180, "lstgStCnt": 34920410, "mrktTotAmt": 263649095500}, {"basDt": "20260720", "종목코드": "010780", "종목명": "아이에스동서", "mrktCtg": "KOSPI", "clpr": 17960, "vs": -550, "fltRt": -2.97, "mkp": 18250, "hipr": 18700, "lopr": 17760, "trqu": 59012, "trPrc": 1066270060, "lstgStCnt": 30186976, "mrktTotAmt": 542158088960}, {"basDt": "20260720", "종목코드": "010820", "종목명": "퍼스텍", "mrktCtg": "KOSPI", "clpr": 5550, "vs": -310, "fltRt": -5.29, "mkp": 5910, "hipr": 5920, "lopr": 5520, "trqu": 466415, "trPrc": 2640888190, "lstgStCnt": 48771938, "mrktTotAmt": 270684255900}, {"basDt": "20260720", "종목코드": "010950", "종목명": "S-Oil", "mrktCtg": "KOSPI", "clpr": 146700, "vs": 1800, "fltRt": 1.24, "mkp": 146700, "hipr": 150000, "lopr": 137100, "trqu": 606814, "trPrc": 89527307450, "lstgStCnt": 112582792, "mrktTotAmt": 16515895586400}, {"basDt": "20260720", "종목코드": "010960", "종목명": "삼호개발", "mrktCtg": "KOSPI", "clpr": 3270, "vs": -115, "fltRt": -3.4, "mkp": 3300, "hipr": 3450, "lopr": 3215, "trqu": 515733, "trPrc": 1696088518, "lstgStCnt": 24120000, "mrktTotAmt": 78872400000}, {"basDt": "20260720", "종목코드": "011040", "종목명": "경동제약", "mrktCtg": "KOSDAQ", "clpr": 4935, "vs": -55, "fltRt": -1.1, "mkp": 4990, "hipr": 5020, "lopr": 4895, "trqu": 21856, "trPrc": 107957140, "lstgStCnt": 30768766, "mrktTotAmt": 151843860210}, {"basDt": "20260720", "종목코드": "011070", "종목명": "LG이노텍", "mrktCtg": "KOSPI", "clpr": 602000, "vs": -66000, "fltRt": -9.88, "mkp": 633000, "hipr": 650000, "lopr": 600000, "trqu": 192674, "trPrc": 118907353000, "lstgStCnt": 23667107, "mrktTotAmt": 14247598414000}, {"basDt": "20260720", "종목코드": "011170", "종목명": "롯데케미칼", "mrktCtg": "KOSPI", "clpr": 57600, "vs": -3400, "fltRt": -5.57, "mkp": 60700, "hipr": 60700, "lopr": 56800, "trqu": 105620, "trPrc": 6109107350, "lstgStCnt": 42775419, "mrktTotAmt": 2463864134400}, {"basDt": "20260720", "종목코드": "011200", "종목명": "HMM", "mrktCtg": "KOSPI", "clpr": 20150, "vs": 100, "fltRt": 0.5, "mkp": 19900, "hipr": 20250, "lopr": 19210, "trqu": 1415098, "trPrc": 28298201185, "lstgStCnt": 943237970, "mrktTotAmt": 19006245095500}, {"basDt": "20260720", "종목코드": "011210", "종목명": "현대위아", "mrktCtg": "KOSPI", "clpr": 54900, "vs": -2700, "fltRt": -4.69, "mkp": 56000, "hipr": 57000, "lopr": 54400, "trqu": 89835, "trPrc": 4990898250, "lstgStCnt": 27195083, "mrktTotAmt": 1493010056700}, {"basDt": "20260720", "종목코드": "011280", "종목명": "태림포장", "mrktCtg": "KOSPI", "clpr": 1625, "vs": -77, "fltRt": -4.52, "mkp": 1675, "hipr": 1729, "lopr": 1600, "trqu": 40935, "trPrc": 66699544, "lstgStCnt": 70805940, "mrktTotAmt": 115059652500}, {"basDt": "20260720", "종목코드": "011370", "종목명": "서한", "mrktCtg": "KOSDAQ", "clpr": 779, "vs": -28, "fltRt": -3.47, "mkp": 807, "hipr": 810, "lopr": 775, "trqu": 148722, "trPrc": 117059772, "lstgStCnt": 100894865, "mrktTotAmt": 78597099835}, {"basDt": "20260720", "종목코드": "011500", "종목명": "한농화성", "mrktCtg": "KOSPI", "clpr": 11620, "vs": -590, "fltRt": -4.83, "mkp": 11780, "hipr": 11990, "lopr": 11440, "trqu": 58865, "trPrc": 685558780, "lstgStCnt": 15637042, "mrktTotAmt": 181702428040}, {"basDt": "20260720", "종목코드": "011560", "종목명": "세보엠이씨", "mrktCtg": "KOSDAQ", "clpr": 21200, "vs": -750, "fltRt": -3.42, "mkp": 21900, "hipr": 22450, "lopr": 21000, "trqu": 33949, "trPrc": 730404400, "lstgStCnt": 10084872, "mrktTotAmt": 213799286400}, {"basDt": "20260720", "종목코드": "011690", "종목명": "와이투솔루션", "mrktCtg": "KOSPI", "clpr": 2890, "vs": -250, "fltRt": -7.96, "mkp": 3140, "hipr": 3140, "lopr": 2860, "trqu": 170140, "trPrc": 498969620, "lstgStCnt": 36704394, "mrktTotAmt": 106075698660}, {"basDt": "20260720", "종목코드": "011700", "종목명": "한신기계", "mrktCtg": "KOSPI", "clpr": 2215, "vs": -110, "fltRt": -4.73, "mkp": 2265, "hipr": 2320, "lopr": 2200, "trqu": 133167, "trPrc": 297678325, "lstgStCnt": 32446151, "mrktTotAmt": 71868224465}, {"basDt": "20260720", "종목코드": "011760", "종목명": "현대코퍼레이션", "mrktCtg": "KOSPI", "clpr": 21900, "vs": -950, "fltRt": -4.16, "mkp": 22600, "hipr": 22800, "lopr": 21750, "trqu": 18936, "trPrc": 419523650, "lstgStCnt": 13228966, "mrktTotAmt": 289714355400}, {"basDt": "20260720", "종목코드": "011780", "종목명": "금호석유화학", "mrktCtg": "KOSPI", "clpr": 117100, "vs": -6400, "fltRt": -5.18, "mkp": 121600, "hipr": 121800, "lopr": 116800, "trqu": 70934, "trPrc": 8381624500, "lstgStCnt": 25157325, "mrktTotAmt": 2945922757500}, {"basDt": "20260720", "종목코드": "011790", "종목명": "SKC", "mrktCtg": "KOSPI", "clpr": 78400, "vs": -6800, "fltRt": -7.98, "mkp": 82400, "hipr": 83700, "lopr": 78300, "trqu": 223832, "trPrc": 17917186500, "lstgStCnt": 49598298, "mrktTotAmt": 3888506563200}, {"basDt": "20260720", "종목코드": "011810", "종목명": "STX", "mrktCtg": "KOSPI", "clpr": 3530, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 31017927, "mrktTotAmt": 109493282310}, {"basDt": "20260720", "종목코드": "011930", "종목명": "신성이엔지", "mrktCtg": "KOSPI", "clpr": 14700, "vs": -1100, "fltRt": -6.96, "mkp": 14900, "hipr": 15690, "lopr": 14630, "trqu": 188288, "trPrc": 2819505230, "lstgStCnt": 20306182, "mrktTotAmt": 298500875400}, {"basDt": "20260720", "종목코드": "012030", "종목명": "DB", "mrktCtg": "KOSPI", "clpr": 1441, "vs": -94, "fltRt": -6.12, "mkp": 1520, "hipr": 1533, "lopr": 1435, "trqu": 650154, "trPrc": 946196306, "lstgStCnt": 201173933, "mrktTotAmt": 289891637453}, {"basDt": "20260720", "종목코드": "012200", "종목명": "계양전기", "mrktCtg": "KOSPI", "clpr": 4000, "vs": -280, "fltRt": -6.54, "mkp": 4240, "hipr": 4240, "lopr": 3940, "trqu": 192388, "trPrc": 781766959, "lstgStCnt": 27222829, "mrktTotAmt": 108891316000}, {"basDt": "20260720", "종목코드": "012210", "종목명": "삼미금속", "mrktCtg": "KOSDAQ", "clpr": 5810, "vs": -440, "fltRt": -7.04, "mkp": 6100, "hipr": 6250, "lopr": 5800, "trqu": 39354, "trPrc": 233103485, "lstgStCnt": 23051579, "mrktTotAmt": 133929673990}, {"basDt": "20260720", "종목코드": "012320", "종목명": "경동인베스트", "mrktCtg": "KOSPI", "clpr": 44900, "vs": -600, "fltRt": -1.32, "mkp": 44500, "hipr": 45900, "lopr": 43800, "trqu": 5178, "trPrc": 231404800, "lstgStCnt": 2365023, "mrktTotAmt": 106189532700}, {"basDt": "20260720", "종목코드": "012330", "종목명": "현대모비스", "mrktCtg": "KOSPI", "clpr": 472500, "vs": -9500, "fltRt": -1.97, "mkp": 477000, "hipr": 492000, "lopr": 467000, "trqu": 316664, "trPrc": 150995685000, "lstgStCnt": 90732583, "mrktTotAmt": 42871145467500}, {"basDt": "20260720", "종목코드": "012450", "종목명": "한화에어로스페이스", "mrktCtg": "KOSPI", "clpr": 875000, "vs": -68000, "fltRt": -7.21, "mkp": 920000, "hipr": 929000, "lopr": 870000, "trqu": 415673, "trPrc": 371739098174, "lstgStCnt": 51563401, "mrktTotAmt": 45117975875000}, {"basDt": "20260720", "종목코드": "012610", "종목명": "경인양행", "mrktCtg": "KOSPI", "clpr": 2820, "vs": -100, "fltRt": -3.42, "mkp": 2900, "hipr": 2900, "lopr": 2790, "trqu": 146018, "trPrc": 412772016, "lstgStCnt": 41616365, "mrktTotAmt": 117358149300}, {"basDt": "20260720", "종목코드": "012630", "종목명": "HDC", "mrktCtg": "KOSPI", "clpr": 20100, "vs": -300, "fltRt": -1.47, "mkp": 20000, "hipr": 20300, "lopr": 19530, "trqu": 58608, "trPrc": 1173737130, "lstgStCnt": 59741721, "mrktTotAmt": 1200808592100}, {"basDt": "20260720", "종목코드": "012700", "종목명": "리드코프", "mrktCtg": "KOSDAQ", "clpr": 2890, "vs": -55, "fltRt": -1.87, "mkp": 2915, "hipr": 2965, "lopr": 2890, "trqu": 10378, "trPrc": 30356070, "lstgStCnt": 26194852, "mrktTotAmt": 75703122280}, {"basDt": "20260720", "종목코드": "012750", "종목명": "에스원", "mrktCtg": "KOSPI", "clpr": 71000, "vs": -1100, "fltRt": -1.53, "mkp": 72000, "hipr": 72200, "lopr": 70500, "trqu": 35657, "trPrc": 2544317050, "lstgStCnt": 37999178, "mrktTotAmt": 2697941638000}, {"basDt": "20260720", "종목코드": "012800", "종목명": "대창", "mrktCtg": "KOSPI", "clpr": 1073, "vs": -40, "fltRt": -3.59, "mkp": 1112, "hipr": 1120, "lopr": 1072, "trqu": 300447, "trPrc": 327036253, "lstgStCnt": 91140499, "mrktTotAmt": 97793755427}, {"basDt": "20260720", "종목코드": "012860", "종목명": "모베이스전자", "mrktCtg": "KOSDAQ", "clpr": 2130, "vs": -100, "fltRt": -4.48, "mkp": 2125, "hipr": 2240, "lopr": 2125, "trqu": 416232, "trPrc": 899869351, "lstgStCnt": 73233457, "mrktTotAmt": 155987263410}, {"basDt": "20260720", "종목코드": "013030", "종목명": "하이록코리아", "mrktCtg": "KOSDAQ", "clpr": 30200, "vs": -750, "fltRt": -2.42, "mkp": 30950, "hipr": 30950, "lopr": 29950, "trqu": 33533, "trPrc": 1016163350, "lstgStCnt": 11768144, "mrktTotAmt": 355397948800}, {"basDt": "20260720", "종목코드": "013120", "종목명": "동원개발", "mrktCtg": "KOSDAQ", "clpr": 2130, "vs": -100, "fltRt": -4.48, "mkp": 2195, "hipr": 2210, "lopr": 2110, "trqu": 352544, "trPrc": 758154955, "lstgStCnt": 90808100, "mrktTotAmt": 193421253000}, {"basDt": "20260720", "종목코드": "013310", "종목명": "아진산업", "mrktCtg": "KOSDAQ", "clpr": 2485, "vs": -45, "fltRt": -1.78, "mkp": 2565, "hipr": 2780, "lopr": 2475, "trqu": 391397, "trPrc": 997450730, "lstgStCnt": 38806582, "mrktTotAmt": 96434356270}, {"basDt": "20260720", "종목코드": "013360", "종목명": "일성건설", "mrktCtg": "KOSPI", "clpr": 1372, "vs": 40, "fltRt": 3.0, "mkp": 1325, "hipr": 1399, "lopr": 1250, "trqu": 392832, "trPrc": 527072440, "lstgStCnt": 54024880, "mrktTotAmt": 74122135360}, {"basDt": "20260720", "종목코드": "013520", "종목명": "화승코퍼레이션", "mrktCtg": "KOSPI", "clpr": 2425, "vs": -75, "fltRt": -3.0, "mkp": 2485, "hipr": 2485, "lopr": 2400, "trqu": 86645, "trPrc": 210147664, "lstgStCnt": 50051252, "mrktTotAmt": 121374286100}, {"basDt": "20260720", "종목코드": "013570", "종목명": "디와이", "mrktCtg": "KOSPI", "clpr": 3740, "vs": -110, "fltRt": -2.86, "mkp": 3800, "hipr": 3865, "lopr": 3725, "trqu": 42272, "trPrc": 159228020, "lstgStCnt": 26319633, "mrktTotAmt": 98435427420}, {"basDt": "20260720", "종목코드": "013580", "종목명": "계룡건설", "mrktCtg": "KOSPI", "clpr": 17930, "vs": -630, "fltRt": -3.39, "mkp": 18520, "hipr": 18560, "lopr": 17790, "trqu": 80990, "trPrc": 1459599390, "lstgStCnt": 8930907, "mrktTotAmt": 160131162510}, {"basDt": "20260720", "종목코드": "013700", "종목명": "까뮤이앤씨", "mrktCtg": "KOSPI", "clpr": 1410, "vs": -35, "fltRt": -2.42, "mkp": 1443, "hipr": 1491, "lopr": 1406, "trqu": 626068, "trPrc": 906652032, "lstgStCnt": 59750830, "mrktTotAmt": 84248670300}, {"basDt": "20260720", "종목코드": "013870", "종목명": "지엠비코리아", "mrktCtg": "KOSPI", "clpr": 3735, "vs": -145, "fltRt": -3.74, "mkp": 3845, "hipr": 3845, "lopr": 3705, "trqu": 8884, "trPrc": 33305332, "lstgStCnt": 19072280, "mrktTotAmt": 71234965800}, {"basDt": "20260720", "종목코드": "013890", "종목명": "지누스", "mrktCtg": "KOSPI", "clpr": 8760, "vs": -40, "fltRt": -0.45, "mkp": 8750, "hipr": 8990, "lopr": 8680, "trqu": 16533, "trPrc": 145921870, "lstgStCnt": 21925813, "mrktTotAmt": 192070121880}, {"basDt": "20260720", "종목코드": "013990", "종목명": "아가방컴퍼니", "mrktCtg": "KOSDAQ", "clpr": 3510, "vs": -90, "fltRt": -2.5, "mkp": 3555, "hipr": 3595, "lopr": 3400, "trqu": 65288, "trPrc": 228664750, "lstgStCnt": 32887536, "mrktTotAmt": 115435251360}, {"basDt": "20260720", "종목코드": "014280", "종목명": "금강공업", "mrktCtg": "KOSPI", "clpr": 3780, "vs": -120, "fltRt": -3.08, "mkp": 3900, "hipr": 3900, "lopr": 3740, "trqu": 40941, "trPrc": 154773965, "lstgStCnt": 29329357, "mrktTotAmt": 110864969460}, {"basDt": "20260720", "종목코드": "014440", "종목명": "영보화학", "mrktCtg": "KOSPI", "clpr": 4495, "vs": -35, "fltRt": -0.77, "mkp": 4530, "hipr": 4530, "lopr": 4430, "trqu": 8066, "trPrc": 35998470, "lstgStCnt": 20000000, "mrktTotAmt": 89900000000}, {"basDt": "20260720", "종목코드": "014530", "종목명": "극동유화", "mrktCtg": "KOSPI", "clpr": 3135, "vs": -60, "fltRt": -1.88, "mkp": 3245, "hipr": 3290, "lopr": 3125, "trqu": 150869, "trPrc": 481432355, "lstgStCnt": 34869420, "mrktTotAmt": 109315631700}, {"basDt": "20260720", "종목코드": "014580", "종목명": "태경비케이", "mrktCtg": "KOSPI", "clpr": 4000, "vs": -60, "fltRt": -1.48, "mkp": 4040, "hipr": 4095, "lopr": 3925, "trqu": 50229, "trPrc": 199628046, "lstgStCnt": 27583100, "mrktTotAmt": 110332400000}, {"basDt": "20260720", "종목코드": "014620", "종목명": "성광벤드", "mrktCtg": "KOSDAQ", "clpr": 24400, "vs": -1500, "fltRt": -5.79, "mkp": 25900, "hipr": 25900, "lopr": 24200, "trqu": 98188, "trPrc": 2421411300, "lstgStCnt": 26557364, "mrktTotAmt": 647999681600}, {"basDt": "20260720", "종목코드": "014680", "종목명": "한솔케미칼", "mrktCtg": "KOSPI", "clpr": 244000, "vs": -500, "fltRt": -0.2, "mkp": 242500, "hipr": 256000, "lopr": 232500, "trqu": 90320, "trPrc": 22073745250, "lstgStCnt": 11012899, "mrktTotAmt": 2687147356000}, {"basDt": "20260720", "종목코드": "014710", "종목명": "사조씨푸드", "mrktCtg": "KOSPI", "clpr": 8910, "vs": -640, "fltRt": -6.7, "mkp": 9550, "hipr": 9620, "lopr": 8910, "trqu": 15884, "trPrc": 146747520, "lstgStCnt": 17218543, "mrktTotAmt": 153417218130}, {"basDt": "20260720", "종목코드": "014790", "종목명": "HL D&I", "mrktCtg": "KOSPI", "clpr": 2350, "vs": -150, "fltRt": -6.0, "mkp": 2450, "hipr": 2455, "lopr": 2350, "trqu": 34669, "trPrc": 83028485, "lstgStCnt": 37858601, "mrktTotAmt": 88967712350}, {"basDt": "20260720", "종목코드": "014820", "종목명": "동원시스템즈", "mrktCtg": "KOSPI", "clpr": 18810, "vs": -870, "fltRt": -4.42, "mkp": 19640, "hipr": 19640, "lopr": 18810, "trqu": 30529, "trPrc": 586256710, "lstgStCnt": 28991282, "mrktTotAmt": 545326014420}, {"basDt": "20260720", "종목코드": "014830", "종목명": "유니드", "mrktCtg": "KOSPI", "clpr": 60100, "vs": -2500, "fltRt": -3.99, "mkp": 61800, "hipr": 63000, "lopr": 60000, "trqu": 15205, "trPrc": 929759500, "lstgStCnt": 6767600, "mrktTotAmt": 406732760000}, {"basDt": "20260720", "종목코드": "014940", "종목명": "오리엔탈정공", "mrktCtg": "KOSDAQ", "clpr": 4200, "vs": -290, "fltRt": -6.46, "mkp": 4660, "hipr": 4660, "lopr": 4195, "trqu": 276015, "trPrc": 1200016735, "lstgStCnt": 45573661, "mrktTotAmt": 191409376200}, {"basDt": "20260720", "종목코드": "015230", "종목명": "대창단조", "mrktCtg": "KOSPI", "clpr": 5540, "vs": -250, "fltRt": -4.32, "mkp": 5740, "hipr": 5750, "lopr": 5540, "trqu": 28618, "trPrc": 161260940, "lstgStCnt": 27143620, "mrktTotAmt": 150375654800}, {"basDt": "20260720", "종목코드": "015360", "종목명": "INVENI", "mrktCtg": "KOSPI", "clpr": 13960, "vs": -290, "fltRt": -2.04, "mkp": 14250, "hipr": 14250, "lopr": 13900, "trqu": 25596, "trPrc": 358268400, "lstgStCnt": 27250000, "mrktTotAmt": 380410000000}, {"basDt": "20260720", "종목코드": "015590", "종목명": "DKME", "mrktCtg": "KOSPI", "clpr": 1862, "vs": -14, "fltRt": -0.75, "mkp": 1875, "hipr": 1875, "lopr": 1782, "trqu": 45189, "trPrc": 82559513, "lstgStCnt": 53396308, "mrktTotAmt": 99423925496}, {"basDt": "20260720", "종목코드": "015750", "종목명": "성우하이텍", "mrktCtg": "KOSDAQ", "clpr": 5550, "vs": -260, "fltRt": -4.48, "mkp": 5690, "hipr": 5740, "lopr": 5520, "trqu": 191545, "trPrc": 1072124175, "lstgStCnt": 80000000, "mrktTotAmt": 444000000000}, {"basDt": "20260720", "종목코드": "015760", "종목명": "한국전력", "mrktCtg": "KOSPI", "clpr": 33000, "vs": -1050, "fltRt": -3.08, "mkp": 33550, "hipr": 34000, "lopr": 32650, "trqu": 1594119, "trPrc": 52918813350, "lstgStCnt": 641964077, "mrktTotAmt": 21184814541000}, {"basDt": "20260720", "종목코드": "015860", "종목명": "일진홀딩스", "mrktCtg": "KOSPI", "clpr": 5420, "vs": -220, "fltRt": -3.9, "mkp": 5600, "hipr": 5600, "lopr": 5390, "trqu": 91937, "trPrc": 501620630, "lstgStCnt": 49347483, "mrktTotAmt": 267463357860}, {"basDt": "20260720", "종목코드": "015890", "종목명": "태경산업", "mrktCtg": "KOSPI", "clpr": 4595, "vs": -70, "fltRt": -1.5, "mkp": 4675, "hipr": 4675, "lopr": 4550, "trqu": 17652, "trPrc": 81113004, "lstgStCnt": 29228750, "mrktTotAmt": 134306106250}, {"basDt": "20260720", "종목코드": "016360", "종목명": "삼성증권", "mrktCtg": "KOSPI", "clpr": 101700, "vs": -6000, "fltRt": -5.57, "mkp": 106600, "hipr": 107000, "lopr": 101300, "trqu": 349077, "trPrc": 36026548950, "lstgStCnt": 89300000, "mrktTotAmt": 9081810000000}, {"basDt": "20260720", "종목코드": "016380", "종목명": "KG스틸", "mrktCtg": "KOSPI", "clpr": 5070, "vs": -40, "fltRt": -0.78, "mkp": 5070, "hipr": 5140, "lopr": 5000, "trqu": 247946, "trPrc": 1255217730, "lstgStCnt": 100008897, "mrktTotAmt": 507045107790}, {"basDt": "20260720", "종목코드": "016450", "종목명": "한세예스24홀딩스", "mrktCtg": "KOSPI", "clpr": 4340, "vs": -30, "fltRt": -0.69, "mkp": 4370, "hipr": 4390, "lopr": 4230, "trqu": 11503, "trPrc": 49314105, "lstgStCnt": 40000000, "mrktTotAmt": 173600000000}, {"basDt": "20260720", "종목코드": "016580", "종목명": "환인제약", "mrktCtg": "KOSPI", "clpr": 9920, "vs": -120, "fltRt": -1.2, "mkp": 9950, "hipr": 9980, "lopr": 9780, "trqu": 27712, "trPrc": 272894110, "lstgStCnt": 18600070, "mrktTotAmt": 184512694400}, {"basDt": "20260720", "종목코드": "016590", "종목명": "신대양제지", "mrktCtg": "KOSPI", "clpr": 9290, "vs": -140, "fltRt": -1.48, "mkp": 8920, "hipr": 9530, "lopr": 8920, "trqu": 13981, "trPrc": 127185520, "lstgStCnt": 40297820, "mrktTotAmt": 374366747800}, {"basDt": "20260720", "종목코드": "016610", "종목명": "DB증권", "mrktCtg": "KOSPI", "clpr": 8820, "vs": -420, "fltRt": -4.55, "mkp": 9240, "hipr": 9240, "lopr": 8760, "trqu": 70210, "trPrc": 627702470, "lstgStCnt": 42446389, "mrktTotAmt": 374377150980}, {"basDt": "20260720", "종목코드": "016710", "종목명": "대성홀딩스", "mrktCtg": "KOSPI", "clpr": 6630, "vs": -170, "fltRt": -2.5, "mkp": 6650, "hipr": 6840, "lopr": 6590, "trqu": 25748, "trPrc": 171443185, "lstgStCnt": 16089459, "mrktTotAmt": 106673113170}, {"basDt": "20260720", "종목코드": "016740", "종목명": "두올", "mrktCtg": "KOSPI", "clpr": 3450, "vs": -140, "fltRt": -3.9, "mkp": 3540, "hipr": 3540, "lopr": 3385, "trqu": 41491, "trPrc": 143598435, "lstgStCnt": 28674024, "mrktTotAmt": 98925382800}, {"basDt": "20260720", "종목코드": "016790", "종목명": "현대사료", "mrktCtg": "KOSDAQ", "clpr": 994, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 188471729, "mrktTotAmt": 187340898626}, {"basDt": "20260720", "종목코드": "016800", "종목명": "퍼시스", "mrktCtg": "KOSPI", "clpr": 27250, "vs": -400, "fltRt": -1.45, "mkp": 27450, "hipr": 27850, "lopr": 27150, "trqu": 439, "trPrc": 12094275, "lstgStCnt": 11500000, "mrktTotAmt": 313375000000}, {"basDt": "20260720", "종목코드": "016880", "종목명": "웅진", "mrktCtg": "KOSPI", "clpr": 2025, "vs": -70, "fltRt": -3.34, "mkp": 2040, "hipr": 2140, "lopr": 2000, "trqu": 248432, "trPrc": 520153420, "lstgStCnt": 79927080, "mrktTotAmt": 161852337000}, {"basDt": "20260720", "종목코드": "017370", "종목명": "우신시스템", "mrktCtg": "KOSPI", "clpr": 4080, "vs": -150, "fltRt": -3.55, "mkp": 4190, "hipr": 4215, "lopr": 4000, "trqu": 17041, "trPrc": 69719532, "lstgStCnt": 18314054, "mrktTotAmt": 74721340320}, {"basDt": "20260720", "종목코드": "017390", "종목명": "서울가스", "mrktCtg": "KOSPI", "clpr": 54900, "vs": -900, "fltRt": -1.61, "mkp": 55600, "hipr": 55900, "lopr": 54500, "trqu": 4448, "trPrc": 244656950, "lstgStCnt": 4950000, "mrktTotAmt": 271755000000}, {"basDt": "20260720", "종목코드": "017510", "종목명": "세명전기", "mrktCtg": "KOSDAQ", "clpr": 6290, "vs": -330, "fltRt": -4.98, "mkp": 6440, "hipr": 6580, "lopr": 6230, "trqu": 104627, "trPrc": 664966730, "lstgStCnt": 15246000, "mrktTotAmt": 95897340000}, {"basDt": "20260720", "종목코드": "017550", "종목명": "수산세보틱스", "mrktCtg": "KOSPI", "clpr": 1586, "vs": -67, "fltRt": -4.05, "mkp": 1660, "hipr": 1660, "lopr": 1582, "trqu": 279622, "trPrc": 447858255, "lstgStCnt": 62399130, "mrktTotAmt": 98965020180}, {"basDt": "20260720", "종목코드": "017650", "종목명": "대림제지", "mrktCtg": "KOSDAQ", "clpr": 9000, "vs": -100, "fltRt": -1.1, "mkp": 9090, "hipr": 9090, "lopr": 8900, "trqu": 7845, "trPrc": 69999860, "lstgStCnt": 8785000, "mrktTotAmt": 79065000000}, {"basDt": "20260720", "종목코드": "017670", "종목명": "SK텔레콤", "mrktCtg": "KOSPI", "clpr": 84700, "vs": -5000, "fltRt": -5.57, "mkp": 85500, "hipr": 85800, "lopr": 80900, "trqu": 1094065, "trPrc": 91904905050, "lstgStCnt": 214790053, "mrktTotAmt": 18192717489100}, {"basDt": "20260720", "종목코드": "017800", "종목명": "현대엘리베이터", "mrktCtg": "KOSPI", "clpr": 66400, "vs": -2500, "fltRt": -3.63, "mkp": 68800, "hipr": 68800, "lopr": 66300, "trqu": 145183, "trPrc": 9746214700, "lstgStCnt": 39092385, "mrktTotAmt": 2595734364000}, {"basDt": "20260720", "종목코드": "017810", "종목명": "풀무원", "mrktCtg": "KOSPI", "clpr": 8780, "vs": -100, "fltRt": -1.13, "mkp": 8770, "hipr": 8900, "lopr": 8680, "trqu": 38590, "trPrc": 339141760, "lstgStCnt": 38120542, "mrktTotAmt": 334698358760}, {"basDt": "20260720", "종목코드": "017860", "종목명": "DS단석", "mrktCtg": "KOSPI", "clpr": 11280, "vs": -730, "fltRt": -6.08, "mkp": 11890, "hipr": 11900, "lopr": 11280, "trqu": 78776, "trPrc": 903007290, "lstgStCnt": 17759139, "mrktTotAmt": 200323087920}, {"basDt": "20260720", "종목코드": "017890", "종목명": "한국알콜", "mrktCtg": "KOSDAQ", "clpr": 13020, "vs": -500, "fltRt": -3.7, "mkp": 13400, "hipr": 13600, "lopr": 12890, "trqu": 57799, "trPrc": 757486575, "lstgStCnt": 21273506, "mrktTotAmt": 276981048120}, {"basDt": "20260720", "종목코드": "017900", "종목명": "광전자", "mrktCtg": "KOSPI", "clpr": 5480, "vs": -330, "fltRt": -5.68, "mkp": 5250, "hipr": 5720, "lopr": 5250, "trqu": 744521, "trPrc": 4098690625, "lstgStCnt": 57943763, "mrktTotAmt": 317531821240}, {"basDt": "20260720", "종목코드": "017940", "종목명": "E1", "mrktCtg": "KOSPI", "clpr": 87700, "vs": 600, "fltRt": 0.69, "mkp": 87100, "hipr": 88200, "lopr": 85200, "trqu": 8531, "trPrc": 746124600, "lstgStCnt": 6860000, "mrktTotAmt": 601622000000}, {"basDt": "20260720", "종목코드": "017960", "종목명": "한국카본", "mrktCtg": "KOSPI", "clpr": 21950, "vs": -1500, "fltRt": -6.4, "mkp": 23150, "hipr": 23200, "lopr": 21800, "trqu": 171392, "trPrc": 3794053050, "lstgStCnt": 51676486, "mrktTotAmt": 1134298867700}, {"basDt": "20260720", "종목코드": "018000", "종목명": "유니슨", "mrktCtg": "KOSDAQ", "clpr": 860, "vs": -32, "fltRt": -3.59, "mkp": 890, "hipr": 890, "lopr": 860, "trqu": 719493, "trPrc": 623080454, "lstgStCnt": 259498284, "mrktTotAmt": 223168524240}, {"basDt": "20260720", "종목코드": "018120", "종목명": "진로발효", "mrktCtg": "KOSDAQ", "clpr": 16470, "vs": -70, "fltRt": -0.42, "mkp": 16500, "hipr": 16550, "lopr": 16360, "trqu": 1866, "trPrc": 30704750, "lstgStCnt": 6621120, "mrktTotAmt": 109049846400}, {"basDt": "20260720", "종목코드": "018250", "종목명": "애경산업", "mrktCtg": "KOSPI", "clpr": 11330, "vs": -240, "fltRt": -2.07, "mkp": 11550, "hipr": 11680, "lopr": 11330, "trqu": 22317, "trPrc": 255537740, "lstgStCnt": 26409935, "mrktTotAmt": 299224563550}, {"basDt": "20260720", "종목코드": "018260", "종목명": "삼성에스디에스", "mrktCtg": "KOSPI", "clpr": 185800, "vs": -13500, "fltRt": -6.77, "mkp": 191100, "hipr": 193000, "lopr": 184200, "trqu": 235833, "trPrc": 44207832250, "lstgStCnt": 77377800, "mrktTotAmt": 14376795240000}, {"basDt": "20260720", "종목코드": "018290", "종목명": "브이티", "mrktCtg": "KOSDAQ", "clpr": 11160, "vs": -660, "fltRt": -5.58, "mkp": 11660, "hipr": 11670, "lopr": 11050, "trqu": 105075, "trPrc": 1186591690, "lstgStCnt": 34941838, "mrktTotAmt": 389950912080}, {"basDt": "20260720", "종목코드": "018310", "종목명": "삼목에스폼", "mrktCtg": "KOSDAQ", "clpr": 13700, "vs": -500, "fltRt": -3.52, "mkp": 14200, "hipr": 14200, "lopr": 13700, "trqu": 4682, "trPrc": 65526010, "lstgStCnt": 14700000, "mrktTotAmt": 201390000000}, {"basDt": "20260720", "종목코드": "018470", "종목명": "조일알미늄", "mrktCtg": "KOSPI", "clpr": 888, "vs": -32, "fltRt": -3.48, "mkp": 914, "hipr": 925, "lopr": 876, "trqu": 449755, "trPrc": 403012542, "lstgStCnt": 126631721, "mrktTotAmt": 112448968248}, {"basDt": "20260720", "종목코드": "018670", "종목명": "SK가스", "mrktCtg": "KOSPI", "clpr": 219500, "vs": -2500, "fltRt": -1.13, "mkp": 222000, "hipr": 226000, "lopr": 215000, "trqu": 11463, "trPrc": 2544085750, "lstgStCnt": 9257244, "mrktTotAmt": 2031965058000}, {"basDt": "20260720", "종목코드": "018880", "종목명": "한온시스템", "mrktCtg": "KOSPI", "clpr": 3385, "vs": -105, "fltRt": -3.01, "mkp": 3415, "hipr": 3475, "lopr": 3355, "trqu": 3626755, "trPrc": 12352229972, "lstgStCnt": 1026262552, "mrktTotAmt": 3473898738520}, {"basDt": "20260720", "종목코드": "019010", "종목명": "베뉴지", "mrktCtg": "KOSDAQ", "clpr": 4040, "vs": -110, "fltRt": -2.65, "mkp": 4130, "hipr": 4130, "lopr": 3875, "trqu": 82490, "trPrc": 327960965, "lstgStCnt": 48200000, "mrktTotAmt": 194728000000}, {"basDt": "20260720", "종목코드": "019170", "종목명": "신풍제약", "mrktCtg": "KOSPI", "clpr": 7720, "vs": -320, "fltRt": -3.98, "mkp": 7980, "hipr": 8010, "lopr": 7700, "trqu": 83441, "trPrc": 649606595, "lstgStCnt": 52418522, "mrktTotAmt": 404670989840}, {"basDt": "20260720", "종목코드": "019180", "종목명": "티에이치엔", "mrktCtg": "KOSPI", "clpr": 5460, "vs": -260, "fltRt": -4.55, "mkp": 5670, "hipr": 5670, "lopr": 5450, "trqu": 126902, "trPrc": 701202745, "lstgStCnt": 18000000, "mrktTotAmt": 98280000000}, {"basDt": "20260720", "종목코드": "019210", "종목명": "와이지-원", "mrktCtg": "KOSDAQ", "clpr": 21300, "vs": -1800, "fltRt": -7.79, "mkp": 22500, "hipr": 23800, "lopr": 20850, "trqu": 735067, "trPrc": 16071320775, "lstgStCnt": 37193728, "mrktTotAmt": 792226406400}, {"basDt": "20260720", "종목코드": "019540", "종목명": "일지테크", "mrktCtg": "KOSDAQ", "clpr": 6180, "vs": -270, "fltRt": -4.19, "mkp": 6440, "hipr": 6590, "lopr": 6130, "trqu": 57010, "trPrc": 358678450, "lstgStCnt": 13513500, "mrktTotAmt": 83513430000}, {"basDt": "20260720", "종목코드": "019550", "종목명": "SBI인베스트먼트", "mrktCtg": "KOSDAQ", "clpr": 1000, "vs": 40, "fltRt": 4.17, "mkp": 1020, "hipr": 1095, "lopr": 963, "trqu": 1165303, "trPrc": 1171138438, "lstgStCnt": 81033287, "mrktTotAmt": 81033287000}, {"basDt": "20260720", "종목코드": "019680", "종목명": "대교", "mrktCtg": "KOSPI", "clpr": 965, "vs": -5, "fltRt": -0.52, "mkp": 970, "hipr": 970, "lopr": 912, "trqu": 30882, "trPrc": 28835035, "lstgStCnt": 84702850, "mrktTotAmt": 81738250250}, {"basDt": "20260720", "종목코드": "020000", "종목명": "한섬", "mrktCtg": "KOSPI", "clpr": 20900, "vs": -750, "fltRt": -3.46, "mkp": 21350, "hipr": 21800, "lopr": 20600, "trqu": 35167, "trPrc": 737855950, "lstgStCnt": 21476994, "mrktTotAmt": 448869174600}, {"basDt": "20260720", "종목코드": "020120", "종목명": "키다리스튜디오", "mrktCtg": "KOSPI", "clpr": 3540, "vs": -45, "fltRt": -1.26, "mkp": 3585, "hipr": 3620, "lopr": 3405, "trqu": 137636, "trPrc": 483644330, "lstgStCnt": 37063766, "mrktTotAmt": 131205731640}, {"basDt": "20260720", "종목코드": "020150", "종목명": "롯데에너지머티리얼즈", "mrktCtg": "KOSPI", "clpr": 29900, "vs": -2350, "fltRt": -7.29, "mkp": 31100, "hipr": 31100, "lopr": 29600, "trqu": 124943, "trPrc": 3759828200, "lstgStCnt": 52365463, "mrktTotAmt": 1565727343700}, {"basDt": "20260720", "종목코드": "020560", "종목명": "아시아나항공", "mrktCtg": "KOSPI", "clpr": 6850, "vs": -230, "fltRt": -3.25, "mkp": 7100, "hipr": 7100, "lopr": 6810, "trqu": 240777, "trPrc": 1667952110, "lstgStCnt": 205990711, "mrktTotAmt": 1411036370350}, {"basDt": "20260720", "종목코드": "021080", "종목명": "에이티넘인베스트", "mrktCtg": "KOSDAQ", "clpr": 2075, "vs": -65, "fltRt": -3.04, "mkp": 2100, "hipr": 2140, "lopr": 2060, "trqu": 229712, "trPrc": 479102016, "lstgStCnt": 48000000, "mrktTotAmt": 99600000000}, {"basDt": "20260720", "종목코드": "021240", "종목명": "코웨이", "mrktCtg": "KOSPI", "clpr": 92400, "vs": -4300, "fltRt": -4.45, "mkp": 96600, "hipr": 96700, "lopr": 90100, "trqu": 142960, "trPrc": 13282289100, "lstgStCnt": 70767426, "mrktTotAmt": 6538910162400}, {"basDt": "20260720", "종목코드": "021320", "종목명": "KCC건설", "mrktCtg": "KOSDAQ", "clpr": 5340, "vs": 50, "fltRt": 0.95, "mkp": 5280, "hipr": 5340, "lopr": 5030, "trqu": 15037, "trPrc": 77192230, "lstgStCnt": 21400000, "mrktTotAmt": 114276000000}, {"basDt": "20260720", "종목코드": "021820", "종목명": "세원정공", "mrktCtg": "KOSPI", "clpr": 9510, "vs": -540, "fltRt": -5.37, "mkp": 9520, "hipr": 10050, "lopr": 9510, "trqu": 6106, "trPrc": 59060400, "lstgStCnt": 10000000, "mrktTotAmt": 95100000000}, {"basDt": "20260720", "종목코드": "022100", "종목명": "포스코DX", "mrktCtg": "KOSPI", "clpr": 17510, "vs": -1120, "fltRt": -6.01, "mkp": 18180, "hipr": 18500, "lopr": 17450, "trqu": 346419, "trPrc": 6140267315, "lstgStCnt": 152034729, "mrktTotAmt": 2662128104790}, {"basDt": "20260720", "종목코드": "023000", "종목명": "삼원강재", "mrktCtg": "KOSPI", "clpr": 2170, "vs": -25, "fltRt": -1.14, "mkp": 2195, "hipr": 2220, "lopr": 2160, "trqu": 26655, "trPrc": 58225141, "lstgStCnt": 39739956, "mrktTotAmt": 86235704520}, {"basDt": "20260720", "종목코드": "023160", "종목명": "태광", "mrktCtg": "KOSDAQ", "clpr": 20700, "vs": -1850, "fltRt": -8.2, "mkp": 22000, "hipr": 22050, "lopr": 20650, "trqu": 120879, "trPrc": 2545333950, "lstgStCnt": 25867242, "mrktTotAmt": 535451909400}, {"basDt": "20260720", "종목코드": "023410", "종목명": "유진기업", "mrktCtg": "KOSDAQ", "clpr": 3260, "vs": -115, "fltRt": -3.41, "mkp": 3380, "hipr": 3380, "lopr": 3230, "trqu": 519289, "trPrc": 1704360779, "lstgStCnt": 77310863, "mrktTotAmt": 252033413380}, {"basDt": "20260720", "종목코드": "023450", "종목명": "동남합성", "mrktCtg": "KOSPI", "clpr": 28500, "vs": -150, "fltRt": -0.52, "mkp": 28650, "hipr": 28650, "lopr": 27950, "trqu": 1273, "trPrc": 36075650, "lstgStCnt": 3500000, "mrktTotAmt": 99750000000}, {"basDt": "20260720", "종목코드": "023530", "종목명": "롯데쇼핑", "mrktCtg": "KOSPI", "clpr": 126500, "vs": -14300, "fltRt": -10.16, "mkp": 136000, "hipr": 137700, "lopr": 124600, "trqu": 183645, "trPrc": 23633936600, "lstgStCnt": 28288755, "mrktTotAmt": 3578527507500}, {"basDt": "20260720", "종목코드": "023590", "종목명": "다우기술", "mrktCtg": "KOSPI", "clpr": 34900, "vs": -750, "fltRt": -2.1, "mkp": 35450, "hipr": 35950, "lopr": 34300, "trqu": 63882, "trPrc": 2234361550, "lstgStCnt": 43287312, "mrktTotAmt": 1510727188800}, {"basDt": "20260720", "종목코드": "023600", "종목명": "삼보판지", "mrktCtg": "KOSDAQ", "clpr": 8250, "vs": 0, "fltRt": 0.0, "mkp": 8250, "hipr": 8340, "lopr": 8010, "trqu": 5928, "trPrc": 48049080, "lstgStCnt": 16008300, "mrktTotAmt": 132068475000}, {"basDt": "20260720", "종목코드": "023760", "종목명": "한국캐피탈", "mrktCtg": "KOSDAQ", "clpr": 698, "vs": -10, "fltRt": -1.41, "mkp": 708, "hipr": 709, "lopr": 687, "trqu": 99027, "trPrc": 68484235, "lstgStCnt": 315609576, "mrktTotAmt": 220295484048}, {"basDt": "20260720", "종목코드": "023800", "종목명": "인지컨트롤스", "mrktCtg": "KOSPI", "clpr": 5190, "vs": -110, "fltRt": -2.08, "mkp": 5300, "hipr": 5490, "lopr": 5130, "trqu": 33253, "trPrc": 172740940, "lstgStCnt": 15809197, "mrktTotAmt": 82049732430}, {"basDt": "20260720", "종목코드": "023900", "종목명": "풍국주정", "mrktCtg": "KOSDAQ", "clpr": 7300, "vs": -90, "fltRt": -1.22, "mkp": 7490, "hipr": 7490, "lopr": 7200, "trqu": 8644, "trPrc": 63208980, "lstgStCnt": 12600000, "mrktTotAmt": 91980000000}, {"basDt": "20260720", "종목코드": "023910", "종목명": "대한약품", "mrktCtg": "KOSDAQ", "clpr": 25250, "vs": -400, "fltRt": -1.56, "mkp": 25800, "hipr": 25800, "lopr": 25200, "trqu": 6552, "trPrc": 166217925, "lstgStCnt": 6000000, "mrktTotAmt": 151500000000}, {"basDt": "20260720", "종목코드": "024060", "종목명": "흥구석유", "mrktCtg": "KOSDAQ", "clpr": 13440, "vs": 1430, "fltRt": 11.91, "mkp": 13200, "hipr": 13800, "lopr": 12550, "trqu": 9606544, "trPrc": 127615752605, "lstgStCnt": 15000000, "mrktTotAmt": 201600000000}, {"basDt": "20260720", "종목코드": "024090", "종목명": "디씨엠", "mrktCtg": "KOSPI", "clpr": 10740, "vs": -330, "fltRt": -2.98, "mkp": 11060, "hipr": 11990, "lopr": 10730, "trqu": 7405, "trPrc": 81820270, "lstgStCnt": 11400000, "mrktTotAmt": 122436000000}, {"basDt": "20260720", "종목코드": "024110", "종목명": "기업은행", "mrktCtg": "KOSPI", "clpr": 21200, "vs": -400, "fltRt": -1.85, "mkp": 21650, "hipr": 21650, "lopr": 20650, "trqu": 1024976, "trPrc": 21561767775, "lstgStCnt": 797425869, "mrktTotAmt": 16905428422800}, {"basDt": "20260720", "종목코드": "024720", "종목명": "콜마홀딩스", "mrktCtg": "KOSPI", "clpr": 8290, "vs": -280, "fltRt": -3.27, "mkp": 8560, "hipr": 8560, "lopr": 8220, "trqu": 22492, "trPrc": 186463780, "lstgStCnt": 34296259, "mrktTotAmt": 284315987110}, {"basDt": "20260720", "종목코드": "024800", "종목명": "유성티엔에스", "mrktCtg": "KOSDAQ", "clpr": 4110, "vs": -95, "fltRt": -2.26, "mkp": 4040, "hipr": 4285, "lopr": 3965, "trqu": 51910, "trPrc": 209284435, "lstgStCnt": 37051812, "mrktTotAmt": 152282947320}, {"basDt": "20260720", "종목코드": "024830", "종목명": "세원물산", "mrktCtg": "KOSDAQ", "clpr": 8760, "vs": -10, "fltRt": -0.11, "mkp": 9130, "hipr": 9130, "lopr": 8470, "trqu": 4200, "trPrc": 35756140, "lstgStCnt": 8350000, "mrktTotAmt": 73146000000}, {"basDt": "20260720", "종목코드": "024840", "종목명": "KBI메탈", "mrktCtg": "KOSDAQ", "clpr": 4180, "vs": -410, "fltRt": -8.93, "mkp": 4340, "hipr": 4500, "lopr": 4100, "trqu": 1403101, "trPrc": 5962637511, "lstgStCnt": 43159888, "mrktTotAmt": 180408331840}, {"basDt": "20260720", "종목코드": "024850", "종목명": "HLB이노베이션", "mrktCtg": "KOSDAQ", "clpr": 9430, "vs": -930, "fltRt": -8.98, "mkp": 10100, "hipr": 10490, "lopr": 9260, "trqu": 266787, "trPrc": 2562359740, "lstgStCnt": 31753544, "mrktTotAmt": 299435919920}, {"basDt": "20260720", "종목코드": "024880", "종목명": "케이피에프", "mrktCtg": "KOSDAQ", "clpr": 3610, "vs": -170, "fltRt": -4.5, "mkp": 3800, "hipr": 3805, "lopr": 3610, "trqu": 46221, "trPrc": 168740132, "lstgStCnt": 20162754, "mrktTotAmt": 72787541940}, {"basDt": "20260720", "종목코드": "025000", "종목명": "KPX케미칼", "mrktCtg": "KOSPI", "clpr": 49500, "vs": -1200, "fltRt": -2.37, "mkp": 49850, "hipr": 49950, "lopr": 48900, "trqu": 7234, "trPrc": 357011825, "lstgStCnt": 4378709, "mrktTotAmt": 216746095500}, {"basDt": "20260720", "종목코드": "025320", "종목명": "시노펙스", "mrktCtg": "KOSDAQ", "clpr": 3580, "vs": -230, "fltRt": -6.04, "mkp": 3695, "hipr": 3735, "lopr": 3580, "trqu": 487541, "trPrc": 1772792399, "lstgStCnt": 92162453, "mrktTotAmt": 329941581740}, {"basDt": "20260720", "종목코드": "025540", "종목명": "한국단자", "mrktCtg": "KOSPI", "clpr": 61000, "vs": -3100, "fltRt": -4.84, "mkp": 64400, "hipr": 64400, "lopr": 59000, "trqu": 21287, "trPrc": 1313784300, "lstgStCnt": 10115000, "mrktTotAmt": 617015000000}, {"basDt": "20260720", "종목코드": "025560", "종목명": "미래산업", "mrktCtg": "KOSPI", "clpr": 41750, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 5090828, "mrktTotAmt": 212542069000}, {"basDt": "20260720", "종목코드": "025620", "종목명": "차AI헬스케어", "mrktCtg": "KOSPI", "clpr": 4905, "vs": -455, "fltRt": -8.49, "mkp": 5490, "hipr": 5490, "lopr": 4895, "trqu": 27506, "trPrc": 137469174, "lstgStCnt": 18203973, "mrktTotAmt": 89290487565}, {"basDt": "20260720", "종목코드": "025770", "종목명": "한국정보통신", "mrktCtg": "KOSDAQ", "clpr": 7720, "vs": -490, "fltRt": -5.97, "mkp": 8150, "hipr": 8180, "lopr": 7720, "trqu": 61265, "trPrc": 486446305, "lstgStCnt": 37444271, "mrktTotAmt": 289069772120}, {"basDt": "20260720", "종목코드": "025820", "종목명": "이구산업", "mrktCtg": "KOSPI", "clpr": 3720, "vs": -160, "fltRt": -4.12, "mkp": 3780, "hipr": 4000, "lopr": 3710, "trqu": 212754, "trPrc": 806241177, "lstgStCnt": 33442000, "mrktTotAmt": 124404240000}, {"basDt": "20260720", "종목코드": "025860", "종목명": "남해화학", "mrktCtg": "KOSPI", "clpr": 5850, "vs": -50, "fltRt": -0.85, "mkp": 5950, "hipr": 6500, "lopr": 5790, "trqu": 2164831, "trPrc": 13174622185, "lstgStCnt": 49678843, "mrktTotAmt": 290621231550}, {"basDt": "20260720", "종목코드": "025900", "종목명": "동화기업", "mrktCtg": "KOSDAQ", "clpr": 5380, "vs": -320, "fltRt": -5.61, "mkp": 5710, "hipr": 5750, "lopr": 5380, "trqu": 51453, "trPrc": 282983855, "lstgStCnt": 50557285, "mrktTotAmt": 271998193300}, {"basDt": "20260720", "종목코드": "025950", "종목명": "동신건설", "mrktCtg": "KOSDAQ", "clpr": 10280, "vs": -680, "fltRt": -6.2, "mkp": 10510, "hipr": 10960, "lopr": 10190, "trqu": 60325, "trPrc": 632578080, "lstgStCnt": 8400000, "mrktTotAmt": 86352000000}, {"basDt": "20260720", "종목코드": "025980", "종목명": "아난티", "mrktCtg": "KOSDAQ", "clpr": 3715, "vs": -95, "fltRt": -2.49, "mkp": 3770, "hipr": 3800, "lopr": 3640, "trqu": 544342, "trPrc": 2027447953, "lstgStCnt": 97300990, "mrktTotAmt": 361473177850}, {"basDt": "20260720", "종목코드": "026890", "종목명": "스틱인베스트먼트", "mrktCtg": "KOSPI", "clpr": 8540, "vs": 110, "fltRt": 1.3, "mkp": 8440, "hipr": 8720, "lopr": 8400, "trqu": 114875, "trPrc": 988235630, "lstgStCnt": 38770837, "mrktTotAmt": 331102947980}, {"basDt": "20260720", "종목코드": "026960", "종목명": "동서", "mrktCtg": "KOSPI", "clpr": 24950, "vs": -550, "fltRt": -2.16, "mkp": 25500, "hipr": 25550, "lopr": 24800, "trqu": 58695, "trPrc": 1474977650, "lstgStCnt": 99700000, "mrktTotAmt": 2487515000000}, {"basDt": "20260720", "종목코드": "027360", "종목명": "아주IB투자", "mrktCtg": "KOSDAQ", "clpr": 3175, "vs": -205, "fltRt": -6.07, "mkp": 3280, "hipr": 3320, "lopr": 3115, "trqu": 615576, "trPrc": 1958767255, "lstgStCnt": 121145406, "mrktTotAmt": 384636664050}, {"basDt": "20260720", "종목코드": "027410", "종목명": "BGF", "mrktCtg": "KOSPI", "clpr": 3940, "vs": -5, "fltRt": -0.13, "mkp": 3905, "hipr": 4040, "lopr": 3885, "trqu": 83614, "trPrc": 330338983, "lstgStCnt": 95716791, "mrktTotAmt": 377124156540}, {"basDt": "20260720", "종목코드": "027710", "종목명": "팜스토리", "mrktCtg": "KOSDAQ", "clpr": 1071, "vs": 16, "fltRt": 1.52, "mkp": 1055, "hipr": 1209, "lopr": 1046, "trqu": 8661493, "trPrc": 9752990186, "lstgStCnt": 111416600, "mrktTotAmt": 119327178600}, {"basDt": "20260720", "종목코드": "027970", "종목명": "한국제지", "mrktCtg": "KOSPI", "clpr": 540, "vs": -3, "fltRt": -0.55, "mkp": 542, "hipr": 542, "lopr": 525, "trqu": 68773, "trPrc": 36426396, "lstgStCnt": 190150720, "mrktTotAmt": 102681388800}, {"basDt": "20260720", "종목코드": "028050", "종목명": "삼성E&A", "mrktCtg": "KOSPI", "clpr": 39200, "vs": -1650, "fltRt": -4.04, "mkp": 39300, "hipr": 40450, "lopr": 38900, "trqu": 1133403, "trPrc": 44797089975, "lstgStCnt": 196000000, "mrktTotAmt": 7683200000000}, {"basDt": "20260720", "종목코드": "028100", "종목명": "동아지질", "mrktCtg": "KOSPI", "clpr": 14470, "vs": -480, "fltRt": -3.21, "mkp": 14750, "hipr": 14750, "lopr": 14270, "trqu": 12856, "trPrc": 185229740, "lstgStCnt": 13389502, "mrktTotAmt": 193746093940}, {"basDt": "20260720", "종목코드": "028260", "종목명": "삼성물산", "mrktCtg": "KOSPI", "clpr": 317500, "vs": -28500, "fltRt": -8.24, "mkp": 324500, "hipr": 338500, "lopr": 313500, "trqu": 674120, "trPrc": 217315692000, "lstgStCnt": 162167581, "mrktTotAmt": 51488206967500}, {"basDt": "20260720", "종목코드": "028300", "종목명": "HLB", "mrktCtg": "KOSDAQ", "clpr": 30550, "vs": -4750, "fltRt": -13.46, "mkp": 32250, "hipr": 34100, "lopr": 30150, "trqu": 1282210, "trPrc": 40175333325, "lstgStCnt": 133198223, "mrktTotAmt": 4069205712650}, {"basDt": "20260720", "종목코드": "028670", "종목명": "팬오션", "mrktCtg": "KOSPI", "clpr": 5040, "vs": -120, "fltRt": -2.33, "mkp": 5160, "hipr": 5160, "lopr": 4965, "trqu": 1087806, "trPrc": 5455964943, "lstgStCnt": 534569512, "mrktTotAmt": 2694230340480}, {"basDt": "20260720", "종목코드": "029460", "종목명": "케이씨", "mrktCtg": "KOSPI", "clpr": 27700, "vs": -2250, "fltRt": -7.51, "mkp": 28950, "hipr": 29700, "lopr": 27300, "trqu": 22984, "trPrc": 643801350, "lstgStCnt": 11020535, "mrktTotAmt": 305268819500}, {"basDt": "20260720", "종목코드": "029480", "종목명": "광무", "mrktCtg": "KOSDAQ", "clpr": 1302, "vs": -93, "fltRt": -6.67, "mkp": 1383, "hipr": 1384, "lopr": 1302, "trqu": 285736, "trPrc": 377993120, "lstgStCnt": 59719132, "mrktTotAmt": 77754309864}, {"basDt": "20260720", "종목코드": "029530", "종목명": "신도리코", "mrktCtg": "KOSPI", "clpr": 40750, "vs": -1150, "fltRt": -2.74, "mkp": 42000, "hipr": 42000, "lopr": 40400, "trqu": 6992, "trPrc": 286164325, "lstgStCnt": 9715729, "mrktTotAmt": 395915956750}, {"basDt": "20260720", "종목코드": "029780", "종목명": "삼성카드", "mrktCtg": "KOSPI", "clpr": 47900, "vs": 850, "fltRt": 1.81, "mkp": 47250, "hipr": 47950, "lopr": 46200, "trqu": 85938, "trPrc": 4081182250, "lstgStCnt": 115858891, "mrktTotAmt": 5549640878900}, {"basDt": "20260720", "종목코드": "030000", "종목명": "제일기획", "mrktCtg": "KOSPI", "clpr": 18620, "vs": 10, "fltRt": 0.05, "mkp": 18610, "hipr": 18850, "lopr": 18450, "trqu": 318783, "trPrc": 5938791075, "lstgStCnt": 115041225, "mrktTotAmt": 2142067609500}, {"basDt": "20260720", "종목코드": "030190", "종목명": "NICE평가정보", "mrktCtg": "KOSPI", "clpr": 14080, "vs": 140, "fltRt": 1.0, "mkp": 13890, "hipr": 14380, "lopr": 13730, "trqu": 88624, "trPrc": 1251710865, "lstgStCnt": 58911527, "mrktTotAmt": 829474300160}, {"basDt": "20260720", "종목코드": "030200", "종목명": "KT", "mrktCtg": "KOSPI", "clpr": 53500, "vs": 1100, "fltRt": 2.1, "mkp": 52000, "hipr": 53800, "lopr": 51500, "trqu": 391776, "trPrc": 20760731375, "lstgStCnt": 252021685, "mrktTotAmt": 13483160147500}, {"basDt": "20260720", "종목코드": "030210", "종목명": "다올투자증권", "mrktCtg": "KOSPI", "clpr": 3300, "vs": -125, "fltRt": -3.65, "mkp": 3410, "hipr": 3410, "lopr": 3300, "trqu": 27588, "trPrc": 92198742, "lstgStCnt": 60911106, "mrktTotAmt": 201006649800}, {"basDt": "20260720", "종목코드": "030520", "종목명": "한글과컴퓨터", "mrktCtg": "KOSDAQ", "clpr": 15770, "vs": -790, "fltRt": -4.77, "mkp": 16560, "hipr": 16560, "lopr": 15760, "trqu": 52341, "trPrc": 837339525, "lstgStCnt": 24179744, "mrktTotAmt": 381314562880}, {"basDt": "20260720", "종목코드": "030530", "종목명": "원익홀딩스", "mrktCtg": "KOSDAQ", "clpr": 15540, "vs": -1250, "fltRt": -7.44, "mkp": 16000, "hipr": 16450, "lopr": 15440, "trqu": 369897, "trPrc": 5828908420, "lstgStCnt": 77237981, "mrktTotAmt": 1200278224740}, {"basDt": "20260720", "종목코드": "030610", "종목명": "교보증권", "mrktCtg": "KOSPI", "clpr": 9350, "vs": -390, "fltRt": -4.0, "mkp": 9650, "hipr": 9650, "lopr": 9270, "trqu": 31157, "trPrc": 293636840, "lstgStCnt": 113962961, "mrktTotAmt": 1065553685350}, {"basDt": "20260720", "종목코드": "030960", "종목명": "양지사", "mrktCtg": "KOSDAQ", "clpr": 4750, "vs": -290, "fltRt": -5.75, "mkp": 5270, "hipr": 5270, "lopr": 4750, "trqu": 399576, "trPrc": 2008609510, "lstgStCnt": 15980000, "mrktTotAmt": 75905000000}, {"basDt": "20260720", "종목코드": "031210", "종목명": "서울보증보험", "mrktCtg": "KOSPI", "clpr": 41250, "vs": -1850, "fltRt": -4.29, "mkp": 42900, "hipr": 42900, "lopr": 41200, "trqu": 41723, "trPrc": 1736393850, "lstgStCnt": 69821598, "mrktTotAmt": 2880140917500}, {"basDt": "20260720", "종목코드": "031330", "종목명": "에스에이엠티", "mrktCtg": "KOSDAQ", "clpr": 10300, "vs": -270, "fltRt": -2.55, "mkp": 10340, "hipr": 10650, "lopr": 10010, "trqu": 600414, "trPrc": 6167647825, "lstgStCnt": 99995067, "mrktTotAmt": 1029949190100}, {"basDt": "20260720", "종목코드": "031430", "종목명": "신세계인터내셔날", "mrktCtg": "KOSPI", "clpr": 11210, "vs": -490, "fltRt": -4.19, "mkp": 11630, "hipr": 11730, "lopr": 11150, "trqu": 68477, "trPrc": 777746110, "lstgStCnt": 34986000, "mrktTotAmt": 392193060000}, {"basDt": "20260720", "종목코드": "031440", "종목명": "신세계푸드", "mrktCtg": "KOSPI", "clpr": 38150, "vs": -950, "fltRt": -2.43, "mkp": 38850, "hipr": 39100, "lopr": 37400, "trqu": 2402, "trPrc": 91980100, "lstgStCnt": 3872480, "mrktTotAmt": 147735112000}, {"basDt": "20260720", "종목코드": "031980", "종목명": "피에스케이홀딩스", "mrktCtg": "KOSDAQ", "clpr": 128200, "vs": -15200, "fltRt": -10.6, "mkp": 138600, "hipr": 146300, "lopr": 121100, "trqu": 218776, "trPrc": 27808582350, "lstgStCnt": 21562395, "mrktTotAmt": 2764299039000}, {"basDt": "20260720", "종목코드": "032190", "종목명": "다우데이타", "mrktCtg": "KOSDAQ", "clpr": 17450, "vs": -840, "fltRt": -4.59, "mkp": 18190, "hipr": 18270, "lopr": 17390, "trqu": 77545, "trPrc": 1367340890, "lstgStCnt": 38300000, "mrktTotAmt": 668335000000}, {"basDt": "20260720", "종목코드": "032300", "종목명": "한국파마", "mrktCtg": "KOSDAQ", "clpr": 7440, "vs": -280, "fltRt": -3.63, "mkp": 7720, "hipr": 7720, "lopr": 7440, "trqu": 8687, "trPrc": 65276840, "lstgStCnt": 10906701, "mrktTotAmt": 81145855440}, {"basDt": "20260720", "종목코드": "032350", "종목명": "롯데관광개발", "mrktCtg": "KOSPI", "clpr": 10990, "vs": -570, "fltRt": -4.93, "mkp": 11300, "hipr": 11550, "lopr": 10890, "trqu": 508191, "trPrc": 5646694020, "lstgStCnt": 79725458, "mrktTotAmt": 876182783420}, {"basDt": "20260720", "종목코드": "032500", "종목명": "케이엠더블유", "mrktCtg": "KOSDAQ", "clpr": 13890, "vs": -1190, "fltRt": -7.89, "mkp": 14930, "hipr": 14930, "lopr": 13810, "trqu": 166167, "trPrc": 2346992245, "lstgStCnt": 42191701, "mrktTotAmt": 586042726890}, {"basDt": "20260720", "종목코드": "032560", "종목명": "황금에스티", "mrktCtg": "KOSPI", "clpr": 5170, "vs": -120, "fltRt": -2.27, "mkp": 5250, "hipr": 5310, "lopr": 5170, "trqu": 26653, "trPrc": 139523560, "lstgStCnt": 17000000, "mrktTotAmt": 87890000000}, {"basDt": "20260720", "종목코드": "032580", "종목명": "피델릭스", "mrktCtg": "KOSDAQ", "clpr": 4455, "vs": -285, "fltRt": -6.01, "mkp": 4515, "hipr": 4715, "lopr": 4270, "trqu": 790012, "trPrc": 3508042248, "lstgStCnt": 33132064, "mrktTotAmt": 147603345120}, {"basDt": "20260720", "종목코드": "032620", "종목명": "GC메디아이", "mrktCtg": "KOSDAQ", "clpr": 2865, "vs": -70, "fltRt": -2.39, "mkp": 2935, "hipr": 2950, "lopr": 2780, "trqu": 90995, "trPrc": 261744115, "lstgStCnt": 52197139, "mrktTotAmt": 149544803235}, {"basDt": "20260720", "종목코드": "032640", "종목명": "LG유플러스", "mrktCtg": "KOSPI", "clpr": 14500, "vs": -120, "fltRt": -0.82, "mkp": 14530, "hipr": 14630, "lopr": 14210, "trqu": 1284467, "trPrc": 18630512028, "lstgStCnt": 424427732, "mrktTotAmt": 6154202114000}, {"basDt": "20260720", "종목코드": "032820", "종목명": "우리기술", "mrktCtg": "KOSDAQ", "clpr": 9070, "vs": -780, "fltRt": -7.92, "mkp": 9390, "hipr": 9700, "lopr": 9050, "trqu": 2122552, "trPrc": 19671250350, "lstgStCnt": 171605186, "mrktTotAmt": 1556459037020}, {"basDt": "20260720", "종목코드": "032830", "종목명": "삼성생명", "mrktCtg": "KOSPI", "clpr": 301500, "vs": -29500, "fltRt": -8.91, "mkp": 312500, "hipr": 325500, "lopr": 296500, "trqu": 567164, "trPrc": 173067484500, "lstgStCnt": 200000000, "mrktTotAmt": 60300000000000}, {"basDt": "20260720", "종목코드": "032940", "종목명": "원익", "mrktCtg": "KOSDAQ", "clpr": 5300, "vs": -660, "fltRt": -11.07, "mkp": 5660, "hipr": 5700, "lopr": 5270, "trqu": 89522, "trPrc": 483577610, "lstgStCnt": 18193230, "mrktTotAmt": 96424119000}, {"basDt": "20260720", "종목코드": "033100", "종목명": "제룡전기", "mrktCtg": "KOSDAQ", "clpr": 40400, "vs": -2400, "fltRt": -5.61, "mkp": 41000, "hipr": 43600, "lopr": 40200, "trqu": 107162, "trPrc": 4431333425, "lstgStCnt": 16062409, "mrktTotAmt": 648921323600}, {"basDt": "20260720", "종목코드": "033160", "종목명": "엠케이전자", "mrktCtg": "KOSDAQ", "clpr": 15300, "vs": -730, "fltRt": -4.55, "mkp": 15240, "hipr": 16570, "lopr": 15010, "trqu": 551467, "trPrc": 8541368820, "lstgStCnt": 24194466, "mrktTotAmt": 370175329800}, {"basDt": "20260720", "종목코드": "033240", "종목명": "자화전자", "mrktCtg": "KOSPI", "clpr": 23700, "vs": -1150, "fltRt": -4.63, "mkp": 24500, "hipr": 24550, "lopr": 22950, "trqu": 115347, "trPrc": 2707006450, "lstgStCnt": 21605502, "mrktTotAmt": 512050397400}, {"basDt": "20260720", "종목코드": "033270", "종목명": "유나이티드제약", "mrktCtg": "KOSPI", "clpr": 17180, "vs": -400, "fltRt": -2.28, "mkp": 17650, "hipr": 17700, "lopr": 17160, "trqu": 29206, "trPrc": 507633710, "lstgStCnt": 15910775, "mrktTotAmt": 273347114500}, {"basDt": "20260720", "종목코드": "033290", "종목명": "로젠", "mrktCtg": "KOSDAQ", "clpr": 1560, "vs": -34, "fltRt": -2.13, "mkp": 1585, "hipr": 1593, "lopr": 1540, "trqu": 35723, "trPrc": 56163039, "lstgStCnt": 56156301, "mrktTotAmt": 87603829560}, {"basDt": "20260720", "종목코드": "033500", "종목명": "동성화인텍", "mrktCtg": "KOSDAQ", "clpr": 15390, "vs": -660, "fltRt": -4.11, "mkp": 16050, "hipr": 16050, "lopr": 15290, "trqu": 70081, "trPrc": 1088385080, "lstgStCnt": 29989494, "mrktTotAmt": 461538312660}, {"basDt": "20260720", "종목코드": "033530", "종목명": "SJG세종", "mrktCtg": "KOSPI", "clpr": 5880, "vs": -470, "fltRt": -7.4, "mkp": 6250, "hipr": 6350, "lopr": 5840, "trqu": 99035, "trPrc": 591026520, "lstgStCnt": 27820961, "mrktTotAmt": 163587250680}, {"basDt": "20260720", "종목코드": "033640", "종목명": "네패스", "mrktCtg": "KOSDAQ", "clpr": 18380, "vs": -1350, "fltRt": -6.84, "mkp": 18600, "hipr": 19960, "lopr": 18170, "trqu": 136644, "trPrc": 2556231790, "lstgStCnt": 23059202, "mrktTotAmt": 423828132760}, {"basDt": "20260720", "종목코드": "033780", "종목명": "KT&G", "mrktCtg": "KOSPI", "clpr": 179400, "vs": -500, "fltRt": -0.28, "mkp": 181600, "hipr": 181900, "lopr": 173900, "trqu": 238641, "trPrc": 42605239000, "lstgStCnt": 103810456, "mrktTotAmt": 18623595806400}, {"basDt": "20260720", "종목코드": "033790", "종목명": "피노", "mrktCtg": "KOSDAQ", "clpr": 5380, "vs": -400, "fltRt": -6.92, "mkp": 5510, "hipr": 5780, "lopr": 5350, "trqu": 321428, "trPrc": 1763008190, "lstgStCnt": 83321887, "mrktTotAmt": 448271752060}, {"basDt": "20260720", "종목코드": "033920", "종목명": "무학", "mrktCtg": "KOSPI", "clpr": 7370, "vs": -110, "fltRt": -1.47, "mkp": 7480, "hipr": 7490, "lopr": 7300, "trqu": 37242, "trPrc": 274489585, "lstgStCnt": 28500000, "mrktTotAmt": 210045000000}, {"basDt": "20260720", "종목코드": "034020", "종목명": "두산에너빌리티", "mrktCtg": "KOSPI", "clpr": 64800, "vs": -4900, "fltRt": -7.03, "mkp": 65900, "hipr": 67000, "lopr": 63800, "trqu": 2835943, "trPrc": 184830797500, "lstgStCnt": 640561146, "mrktTotAmt": 41508362260800}, {"basDt": "20260720", "종목코드": "034120", "종목명": "SBS", "mrktCtg": "KOSPI", "clpr": 11500, "vs": -400, "fltRt": -3.36, "mkp": 11900, "hipr": 12040, "lopr": 11460, "trqu": 5657, "trPrc": 65565810, "lstgStCnt": 18551238, "mrktTotAmt": 213339237000}, {"basDt": "20260720", "종목코드": "034220", "종목명": "LG디스플레이", "mrktCtg": "KOSPI", "clpr": 9880, "vs": -530, "fltRt": -5.09, "mkp": 10250, "hipr": 10300, "lopr": 9840, "trqu": 4381971, "trPrc": 43611413745, "lstgStCnt": 500000000, "mrktTotAmt": 4940000000000}, {"basDt": "20260720", "종목코드": "034230", "종목명": "파라다이스", "mrktCtg": "KOSPI", "clpr": 9790, "vs": -400, "fltRt": -3.93, "mkp": 10050, "hipr": 10090, "lopr": 9660, "trqu": 825218, "trPrc": 8082706760, "lstgStCnt": 92629382, "mrktTotAmt": 906841649780}, {"basDt": "20260720", "종목코드": "034310", "종목명": "NICE", "mrktCtg": "KOSPI", "clpr": 12450, "vs": 510, "fltRt": 4.27, "mkp": 12050, "hipr": 12600, "lopr": 11760, "trqu": 156649, "trPrc": 1928580390, "lstgStCnt": 36757157, "mrktTotAmt": 457626604650}, {"basDt": "20260720", "종목코드": "034590", "종목명": "인천도시가스", "mrktCtg": "KOSPI", "clpr": 26200, "vs": -50, "fltRt": -0.19, "mkp": 26000, "hipr": 26250, "lopr": 25950, "trqu": 3816, "trPrc": 99378900, "lstgStCnt": 4374754, "mrktTotAmt": 114618554800}, {"basDt": "20260720", "종목코드": "034730", "종목명": "SK", "mrktCtg": "KOSPI", "clpr": 579000, "vs": -1000, "fltRt": -0.17, "mkp": 560000, "hipr": 600000, "lopr": 546000, "trqu": 222985, "trPrc": 130384895500, "lstgStCnt": 72502703, "mrktTotAmt": 41979065037000}, {"basDt": "20260720", "종목코드": "034810", "종목명": "해성산업", "mrktCtg": "KOSDAQ", "clpr": 6160, "vs": -220, "fltRt": -3.45, "mkp": 6380, "hipr": 6390, "lopr": 6110, "trqu": 29507, "trPrc": 183708010, "lstgStCnt": 31580152, "mrktTotAmt": 194533736320}, {"basDt": "20260720", "종목코드": "034830", "종목명": "한국토지신탁", "mrktCtg": "KOSPI", "clpr": 1088, "vs": -41, "fltRt": -3.63, "mkp": 1119, "hipr": 1119, "lopr": 1082, "trqu": 389059, "trPrc": 425877528, "lstgStCnt": 252489230, "mrktTotAmt": 274708282240}, {"basDt": "20260720", "종목코드": "034950", "종목명": "한국기업평가", "mrktCtg": "KOSDAQ", "clpr": 101100, "vs": 0, "fltRt": 0.0, "mkp": 101700, "hipr": 102000, "lopr": 100400, "trqu": 1108, "trPrc": 112212200, "lstgStCnt": 4540514, "mrktTotAmt": 459045965400}, {"basDt": "20260720", "종목코드": "035000", "종목명": "HS애드", "mrktCtg": "KOSPI", "clpr": 5800, "vs": -70, "fltRt": -1.19, "mkp": 5830, "hipr": 5900, "lopr": 5750, "trqu": 129123, "trPrc": 750321225, "lstgStCnt": 16207644, "mrktTotAmt": 94004335200}, {"basDt": "20260720", "종목코드": "035080", "종목명": "그래디언트", "mrktCtg": "KOSDAQ", "clpr": 9190, "vs": -200, "fltRt": -2.13, "mkp": 9200, "hipr": 9310, "lopr": 8910, "trqu": 17708, "trPrc": 159476355, "lstgStCnt": 11431284, "mrktTotAmt": 105053499960}, {"basDt": "20260720", "종목코드": "035150", "종목명": "백산", "mrktCtg": "KOSPI", "clpr": 9800, "vs": -250, "fltRt": -2.49, "mkp": 10130, "hipr": 10250, "lopr": 9620, "trqu": 34928, "trPrc": 347048910, "lstgStCnt": 19771079, "mrktTotAmt": 193756574200}, {"basDt": "20260720", "종목코드": "035250", "종목명": "강원랜드", "mrktCtg": "KOSPI", "clpr": 14260, "vs": -150, "fltRt": -1.04, "mkp": 14410, "hipr": 14530, "lopr": 14080, "trqu": 353972, "trPrc": 5055688195, "lstgStCnt": 213940500, "mrktTotAmt": 3050791530000}, {"basDt": "20260720", "종목코드": "035420", "종목명": "NAVER", "mrktCtg": "KOSPI", "clpr": 185900, "vs": -4100, "fltRt": -2.16, "mkp": 186700, "hipr": 188400, "lopr": 183300, "trqu": 630080, "trPrc": 117168113650, "lstgStCnt": 156944242, "mrktTotAmt": 29175934587800}, {"basDt": "20260720", "종목코드": "035510", "종목명": "신세계 I&C", "mrktCtg": "KOSPI", "clpr": 12020, "vs": -380, "fltRt": -3.06, "mkp": 12140, "hipr": 12390, "lopr": 11900, "trqu": 55663, "trPrc": 670343460, "lstgStCnt": 13980900, "mrktTotAmt": 168050418000}, {"basDt": "20260720", "종목코드": "035600", "종목명": "KG이니시스", "mrktCtg": "KOSDAQ", "clpr": 9300, "vs": -110, "fltRt": -1.17, "mkp": 9380, "hipr": 9470, "lopr": 9250, "trqu": 36714, "trPrc": 343119940, "lstgStCnt": 27554434, "mrktTotAmt": 256256236200}, {"basDt": "20260720", "종목코드": "035610", "종목명": "솔본", "mrktCtg": "KOSDAQ", "clpr": 4640, "vs": -155, "fltRt": -3.23, "mkp": 4775, "hipr": 4775, "lopr": 4450, "trqu": 107983, "trPrc": 501745427, "lstgStCnt": 27345997, "mrktTotAmt": 126885426080}, {"basDt": "20260720", "종목코드": "035720", "종목명": "카카오", "mrktCtg": "KOSPI", "clpr": 35050, "vs": -850, "fltRt": -2.37, "mkp": 35600, "hipr": 36200, "lopr": 34350, "trqu": 1867585, "trPrc": 65665702975, "lstgStCnt": 442981070, "mrktTotAmt": 15526486503500}, {"basDt": "20260720", "종목코드": "035760", "종목명": "CJ ENM", "mrktCtg": "KOSDAQ", "clpr": 28850, "vs": -450, "fltRt": -1.54, "mkp": 29050, "hipr": 29300, "lopr": 28100, "trqu": 65076, "trPrc": 1877820800, "lstgStCnt": 21929154, "mrktTotAmt": 632656092900}, {"basDt": "20260720", "종목코드": "035810", "종목명": "이지홀딩스", "mrktCtg": "KOSDAQ", "clpr": 4350, "vs": -80, "fltRt": -1.81, "mkp": 4420, "hipr": 4460, "lopr": 4320, "trqu": 242557, "trPrc": 1061664335, "lstgStCnt": 64516185, "mrktTotAmt": 280645404750}, {"basDt": "20260720", "종목코드": "035890", "종목명": "서희건설", "mrktCtg": "KOSDAQ", "clpr": 1920, "vs": -78, "fltRt": -3.9, "mkp": 1998, "hipr": 2000, "lopr": 1917, "trqu": 405994, "trPrc": 788378403, "lstgStCnt": 229808457, "mrktTotAmt": 441232237440}, {"basDt": "20260720", "종목코드": "035900", "종목명": "JYP Ent.", "mrktCtg": "KOSDAQ", "clpr": 44600, "vs": -2050, "fltRt": -4.39, "mkp": 46200, "hipr": 46350, "lopr": 44600, "trqu": 203460, "trPrc": 9181417275, "lstgStCnt": 35532492, "mrktTotAmt": 1584749143200}, {"basDt": "20260720", "종목코드": "036010", "종목명": "아비코전자", "mrktCtg": "KOSDAQ", "clpr": 5810, "vs": -410, "fltRt": -6.59, "mkp": 6160, "hipr": 6160, "lopr": 5710, "trqu": 146396, "trPrc": 859413725, "lstgStCnt": 13292934, "mrktTotAmt": 77231946540}, {"basDt": "20260720", "종목코드": "036030", "종목명": "케이티알파", "mrktCtg": "KOSDAQ", "clpr": 4390, "vs": -65, "fltRt": -1.46, "mkp": 4460, "hipr": 4480, "lopr": 4345, "trqu": 20431, "trPrc": 89634240, "lstgStCnt": 49019141, "mrktTotAmt": 215194028990}, {"basDt": "20260720", "종목코드": "036170", "종목명": "에이치엠넥스", "mrktCtg": "KOSDAQ", "clpr": 2650, "vs": -145, "fltRt": -5.19, "mkp": 2765, "hipr": 2765, "lopr": 2600, "trqu": 228854, "trPrc": 610774899, "lstgStCnt": 61365626, "mrktTotAmt": 162618908900}, {"basDt": "20260720", "종목코드": "036190", "종목명": "금화피에스시", "mrktCtg": "KOSDAQ", "clpr": 31600, "vs": -500, "fltRt": -1.56, "mkp": 32050, "hipr": 32050, "lopr": 31200, "trqu": 4509, "trPrc": 141958750, "lstgStCnt": 6000000, "mrktTotAmt": 189600000000}, {"basDt": "20260720", "종목코드": "036200", "종목명": "유니셈", "mrktCtg": "KOSDAQ", "clpr": 7710, "vs": -760, "fltRt": -8.97, "mkp": 8100, "hipr": 8400, "lopr": 7650, "trqu": 221028, "trPrc": 1748028310, "lstgStCnt": 30664223, "mrktTotAmt": 236421159330}, {"basDt": "20260720", "종목코드": "036220", "종목명": "오상헬스케어", "mrktCtg": "KOSDAQ", "clpr": 5910, "vs": -140, "fltRt": -2.31, "mkp": 5720, "hipr": 5990, "lopr": 5720, "trqu": 11968, "trPrc": 70028095, "lstgStCnt": 14309416, "mrktTotAmt": 84568648560}, {"basDt": "20260720", "종목코드": "036460", "종목명": "한국가스공사", "mrktCtg": "KOSPI", "clpr": 31700, "vs": -700, "fltRt": -2.16, "mkp": 32200, "hipr": 32350, "lopr": 31400, "trqu": 163531, "trPrc": 5210227750, "lstgStCnt": 92313000, "mrktTotAmt": 2926322100000}, {"basDt": "20260720", "종목코드": "036530", "종목명": "SNT홀딩스", "mrktCtg": "KOSPI", "clpr": 52900, "vs": 900, "fltRt": 1.73, "mkp": 51200, "hipr": 54100, "lopr": 51200, "trqu": 69074, "trPrc": 3642864900, "lstgStCnt": 16303886, "mrktTotAmt": 862475569400}, {"basDt": "20260720", "종목코드": "036540", "종목명": "SFA반도체", "mrktCtg": "KOSDAQ", "clpr": 5610, "vs": -10, "fltRt": -0.18, "mkp": 5380, "hipr": 5870, "lopr": 5320, "trqu": 3964088, "trPrc": 22457844185, "lstgStCnt": 164460303, "mrktTotAmt": 922622299830}, {"basDt": "20260720", "종목코드": "036560", "종목명": "KZ정밀", "mrktCtg": "KOSDAQ", "clpr": 11450, "vs": -230, "fltRt": -1.97, "mkp": 11790, "hipr": 12050, "lopr": 11440, "trqu": 2874, "trPrc": 33163490, "lstgStCnt": 15750000, "mrktTotAmt": 180337500000}, {"basDt": "20260720", "종목코드": "036570", "종목명": "NC", "mrktCtg": "KOSPI", "clpr": 210500, "vs": -12500, "fltRt": -5.61, "mkp": 219000, "hipr": 220500, "lopr": 208000, "trqu": 114745, "trPrc": 24327202750, "lstgStCnt": 21544022, "mrktTotAmt": 4535016631000}, {"basDt": "20260720", "종목코드": "036580", "종목명": "팜스코", "mrktCtg": "KOSPI", "clpr": 2765, "vs": -5, "fltRt": -0.18, "mkp": 2675, "hipr": 2815, "lopr": 2635, "trqu": 58059, "trPrc": 156015570, "lstgStCnt": 36727943, "mrktTotAmt": 101552762395}, {"basDt": "20260720", "종목코드": "036620", "종목명": "감성코퍼레이션", "mrktCtg": "KOSDAQ", "clpr": 3885, "vs": -5, "fltRt": -0.13, "mkp": 3915, "hipr": 4065, "lopr": 3740, "trqu": 442146, "trPrc": 1747732241, "lstgStCnt": 89862944, "mrktTotAmt": 349117537440}, {"basDt": "20260720", "종목코드": "036630", "종목명": "세종텔레콤", "mrktCtg": "KOSDAQ", "clpr": 6620, "vs": -380, "fltRt": -5.43, "mkp": 6810, "hipr": 7080, "lopr": 6510, "trqu": 27618, "trPrc": 187295390, "lstgStCnt": 10000000, "mrktTotAmt": 66200000000}, {"basDt": "20260720", "종목코드": "036640", "종목명": "HRS", "mrktCtg": "KOSDAQ", "clpr": 4715, "vs": -65, "fltRt": -1.36, "mkp": 4780, "hipr": 4790, "lopr": 4660, "trqu": 39410, "trPrc": 185708875, "lstgStCnt": 16354800, "mrktTotAmt": 77112882000}, {"basDt": "20260720", "종목코드": "036690", "종목명": "코맥스", "mrktCtg": "KOSDAQ", "clpr": 2885, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 43567455, "mrktTotAmt": 125692107675}, {"basDt": "20260720", "종목코드": "036710", "종목명": "심텍홀딩스", "mrktCtg": "KOSDAQ", "clpr": 3250, "vs": -445, "fltRt": -12.04, "mkp": 3505, "hipr": 3695, "lopr": 3220, "trqu": 381154, "trPrc": 1283784310, "lstgStCnt": 52827754, "mrktTotAmt": 171690200500}, {"basDt": "20260720", "종목코드": "036800", "종목명": "나이스정보통신", "mrktCtg": "KOSDAQ", "clpr": 28400, "vs": -1500, "fltRt": -5.02, "mkp": 29500, "hipr": 29500, "lopr": 28200, "trqu": 41946, "trPrc": 1198858950, "lstgStCnt": 9100000, "mrktTotAmt": 258440000000}, {"basDt": "20260720", "종목코드": "036810", "종목명": "에프에스티", "mrktCtg": "KOSDAQ", "clpr": 20200, "vs": -1550, "fltRt": -7.13, "mkp": 21000, "hipr": 21350, "lopr": 19850, "trqu": 103521, "trPrc": 2111564545, "lstgStCnt": 21649789, "mrktTotAmt": 437325737800}, {"basDt": "20260720", "종목코드": "036830", "종목명": "솔브레인홀딩스", "mrktCtg": "KOSDAQ", "clpr": 29250, "vs": -2850, "fltRt": -8.88, "mkp": 32000, "hipr": 32000, "lopr": 29050, "trqu": 55900, "trPrc": 1663871200, "lstgStCnt": 20503981, "mrktTotAmt": 599741444250}, {"basDt": "20260720", "종목코드": "036890", "종목명": "진성티이씨", "mrktCtg": "KOSDAQ", "clpr": 12620, "vs": -970, "fltRt": -7.14, "mkp": 13380, "hipr": 13380, "lopr": 12540, "trqu": 76844, "trPrc": 983616430, "lstgStCnt": 22032623, "mrktTotAmt": 278051702260}, {"basDt": "20260720", "종목코드": "036930", "종목명": "주성엔지니어링", "mrktCtg": "KOSDAQ", "clpr": 167900, "vs": -20000, "fltRt": -10.64, "mkp": 179600, "hipr": 193100, "lopr": 167500, "trqu": 1334826, "trPrc": 237282705100, "lstgStCnt": 46481121, "mrktTotAmt": 7804180215900}, {"basDt": "20260720", "종목코드": "037070", "종목명": "파세코", "mrktCtg": "KOSDAQ", "clpr": 6990, "vs": -1040, "fltRt": -12.95, "mkp": 7780, "hipr": 8150, "lopr": 6900, "trqu": 1545237, "trPrc": 11442582020, "lstgStCnt": 20000000, "mrktTotAmt": 139800000000}, {"basDt": "20260720", "종목코드": "037270", "종목명": "YG PLUS", "mrktCtg": "KOSPI", "clpr": 3115, "vs": -155, "fltRt": -4.74, "mkp": 3170, "hipr": 3270, "lopr": 3110, "trqu": 211964, "trPrc": 669417220, "lstgStCnt": 63663110, "mrktTotAmt": 198310587650}, {"basDt": "20260720", "종목코드": "037350", "종목명": "성도이엔지", "mrktCtg": "KOSDAQ", "clpr": 7940, "vs": -460, "fltRt": -5.48, "mkp": 8340, "hipr": 8550, "lopr": 7860, "trqu": 175789, "trPrc": 1421818310, "lstgStCnt": 15210000, "mrktTotAmt": 120767400000}, {"basDt": "20260720", "종목코드": "037460", "종목명": "삼지전자", "mrktCtg": "KOSDAQ", "clpr": 33550, "vs": -1500, "fltRt": -4.28, "mkp": 34300, "hipr": 35950, "lopr": 33300, "trqu": 95704, "trPrc": 3282448700, "lstgStCnt": 16318522, "mrktTotAmt": 547486413100}, {"basDt": "20260720", "종목코드": "037560", "종목명": "LG헬로비전", "mrktCtg": "KOSPI", "clpr": 1487, "vs": -78, "fltRt": -4.98, "mkp": 1565, "hipr": 1565, "lopr": 1487, "trqu": 241516, "trPrc": 366258331, "lstgStCnt": 77446865, "mrktTotAmt": 115163488255}, {"basDt": "20260720", "종목코드": "037710", "종목명": "광주신세계", "mrktCtg": "KOSPI", "clpr": 39200, "vs": -4150, "fltRt": -9.57, "mkp": 40700, "hipr": 41600, "lopr": 38950, "trqu": 153862, "trPrc": 6175855050, "lstgStCnt": 7627172, "mrktTotAmt": 298985142400}, {"basDt": "20260720", "종목코드": "037760", "종목명": "쎄니트", "mrktCtg": "KOSDAQ", "clpr": 2385, "vs": -45, "fltRt": -1.85, "mkp": 2475, "hipr": 2475, "lopr": 2350, "trqu": 18549, "trPrc": 44066025, "lstgStCnt": 33832921, "mrktTotAmt": 80691516585}, {"basDt": "20260720", "종목코드": "038110", "종목명": "에코플라스틱", "mrktCtg": "KOSDAQ", "clpr": 1990, "vs": 30, "fltRt": 1.53, "mkp": 1942, "hipr": 2255, "lopr": 1902, "trqu": 1982277, "trPrc": 4112671255, "lstgStCnt": 41169370, "mrktTotAmt": 81927046300}, {"basDt": "20260720", "종목코드": "038290", "종목명": "마크로젠", "mrktCtg": "KOSDAQ", "clpr": 11030, "vs": -700, "fltRt": -5.97, "mkp": 11700, "hipr": 11790, "lopr": 11000, "trqu": 22555, "trPrc": 252986085, "lstgStCnt": 10841400, "mrktTotAmt": 119580642000}, {"basDt": "20260720", "종목코드": "038390", "종목명": "레드캡투어", "mrktCtg": "KOSDAQ", "clpr": 9850, "vs": -30, "fltRt": -0.3, "mkp": 9800, "hipr": 9900, "lopr": 9690, "trqu": 16853, "trPrc": 164950540, "lstgStCnt": 16720822, "mrktTotAmt": 164700096700}, {"basDt": "20260720", "종목코드": "038500", "종목명": "삼표시멘트", "mrktCtg": "KOSDAQ", "clpr": 7220, "vs": -370, "fltRt": -4.87, "mkp": 7500, "hipr": 7500, "lopr": 7110, "trqu": 495592, "trPrc": 3594999880, "lstgStCnt": 107916306, "mrktTotAmt": 779155729320}, {"basDt": "20260720", "종목코드": "038540", "종목명": "상상인", "mrktCtg": "KOSDAQ", "clpr": 1997, "vs": 4, "fltRt": 0.2, "mkp": 1998, "hipr": 2010, "lopr": 1950, "trqu": 21626, "trPrc": 42655284, "lstgStCnt": 55328313, "mrktTotAmt": 110490641061}, {"basDt": "20260720", "종목코드": "039030", "종목명": "이오테크닉스", "mrktCtg": "KOSDAQ", "clpr": 317000, "vs": -27000, "fltRt": -7.85, "mkp": 325000, "hipr": 343500, "lopr": 300500, "trqu": 207929, "trPrc": 64669658000, "lstgStCnt": 12319550, "mrktTotAmt": 3905297350000}, {"basDt": "20260720", "종목코드": "039130", "종목명": "하나투어", "mrktCtg": "KOSPI", "clpr": 29500, "vs": -700, "fltRt": -2.32, "mkp": 29800, "hipr": 30250, "lopr": 29200, "trqu": 29268, "trPrc": 867709925, "lstgStCnt": 15489932, "mrktTotAmt": 456952994000}, {"basDt": "20260720", "종목코드": "039200", "종목명": "오스코텍", "mrktCtg": "KOSDAQ", "clpr": 30600, "vs": 450, "fltRt": 1.49, "mkp": 30100, "hipr": 31500, "lopr": 29100, "trqu": 182016, "trPrc": 5572073750, "lstgStCnt": 38258176, "mrktTotAmt": 1170700185600}, {"basDt": "20260720", "종목코드": "039340", "종목명": "한국경제TV", "mrktCtg": "KOSDAQ", "clpr": 4800, "vs": 0, "fltRt": 0.0, "mkp": 4765, "hipr": 4800, "lopr": 4695, "trqu": 5854, "trPrc": 27726490, "lstgStCnt": 22000000, "mrktTotAmt": 105600000000}, {"basDt": "20260720", "종목코드": "039440", "종목명": "에스티아이", "mrktCtg": "KOSDAQ", "clpr": 23350, "vs": -1450, "fltRt": -5.85, "mkp": 23950, "hipr": 25150, "lopr": 23300, "trqu": 86489, "trPrc": 2075560900, "lstgStCnt": 15507047, "mrktTotAmt": 362089547450}, {"basDt": "20260720", "종목코드": "039490", "종목명": "키움증권", "mrktCtg": "KOSPI", "clpr": 307000, "vs": -15000, "fltRt": -4.66, "mkp": 316000, "hipr": 322500, "lopr": 301500, "trqu": 53096, "trPrc": 16369596250, "lstgStCnt": 26228316, "mrktTotAmt": 8052093012000}, {"basDt": "20260720", "종목코드": "039560", "종목명": "다산네트웍스", "mrktCtg": "KOSDAQ", "clpr": 2190, "vs": -105, "fltRt": -4.58, "mkp": 2280, "hipr": 2295, "lopr": 2185, "trqu": 151165, "trPrc": 334276104, "lstgStCnt": 42888468, "mrktTotAmt": 93925744920}, {"basDt": "20260720", "종목코드": "039570", "종목명": "HDC랩스", "mrktCtg": "KOSPI", "clpr": 7470, "vs": -140, "fltRt": -1.84, "mkp": 7550, "hipr": 7580, "lopr": 7370, "trqu": 20415, "trPrc": 152166760, "lstgStCnt": 25957601, "mrktTotAmt": 193903279470}, {"basDt": "20260720", "종목코드": "039830", "종목명": "오로라", "mrktCtg": "KOSDAQ", "clpr": 18740, "vs": -190, "fltRt": -1.0, "mkp": 18880, "hipr": 19490, "lopr": 17800, "trqu": 48062, "trPrc": 905967660, "lstgStCnt": 10762890, "mrktTotAmt": 201696558600}, {"basDt": "20260720", "종목코드": "039840", "종목명": "디오", "mrktCtg": "KOSDAQ", "clpr": 12380, "vs": -240, "fltRt": -1.9, "mkp": 12520, "hipr": 12620, "lopr": 12200, "trqu": 9269, "trPrc": 114272055, "lstgStCnt": 13415828, "mrktTotAmt": 166087950640}, {"basDt": "20260720", "종목코드": "039860", "종목명": "나노엔텍", "mrktCtg": "KOSDAQ", "clpr": 3405, "vs": -150, "fltRt": -4.22, "mkp": 3555, "hipr": 3595, "lopr": 3380, "trqu": 152275, "trPrc": 522044437, "lstgStCnt": 38093053, "mrktTotAmt": 129706845465}, {"basDt": "20260720", "종목코드": "040300", "종목명": "YTN", "mrktCtg": "KOSDAQ", "clpr": 1976, "vs": -44, "fltRt": -2.18, "mkp": 1995, "hipr": 2030, "lopr": 1950, "trqu": 63940, "trPrc": 127458043, "lstgStCnt": 47676980, "mrktTotAmt": 94209712480}, {"basDt": "20260720", "종목코드": "040350", "종목명": "크레오에스지", "mrktCtg": "KOSDAQ", "clpr": 7150, "vs": -650, "fltRt": -8.33, "mkp": 7800, "hipr": 7860, "lopr": 6170, "trqu": 142255, "trPrc": 982588090, "lstgStCnt": 19520532, "mrktTotAmt": 139571803800}, {"basDt": "20260720", "종목코드": "040420", "종목명": "정상제이엘에스", "mrktCtg": "KOSDAQ", "clpr": 5790, "vs": 20, "fltRt": 0.35, "mkp": 5750, "hipr": 5790, "lopr": 5720, "trqu": 11376, "trPrc": 65370080, "lstgStCnt": 15677552, "mrktTotAmt": 90773026080}, {"basDt": "20260720", "종목코드": "041020", "종목명": "폴라리스오피스", "mrktCtg": "KOSDAQ", "clpr": 2650, "vs": -70, "fltRt": -2.57, "mkp": 2695, "hipr": 2760, "lopr": 2600, "trqu": 242296, "trPrc": 643631960, "lstgStCnt": 49683793, "mrktTotAmt": 131662051450}, {"basDt": "20260720", "종목코드": "041190", "종목명": "우리기술투자", "mrktCtg": "KOSDAQ", "clpr": 4245, "vs": -225, "fltRt": -5.03, "mkp": 4430, "hipr": 4435, "lopr": 4240, "trqu": 371447, "trPrc": 1597123702, "lstgStCnt": 84000000, "mrktTotAmt": 356580000000}, {"basDt": "20260720", "종목코드": "041440", "종목명": "현대에버다임", "mrktCtg": "KOSDAQ", "clpr": 6000, "vs": -190, "fltRt": -3.07, "mkp": 6010, "hipr": 6190, "lopr": 5860, "trqu": 78188, "trPrc": 467489765, "lstgStCnt": 17841712, "mrktTotAmt": 107050272000}, {"basDt": "20260720", "종목코드": "041510", "종목명": "에스엠", "mrktCtg": "KOSDAQ", "clpr": 67100, "vs": -2000, "fltRt": -2.89, "mkp": 68500, "hipr": 71200, "lopr": 67100, "trqu": 90936, "trPrc": 6232725700, "lstgStCnt": 22894690, "mrktTotAmt": 1536233699000}, {"basDt": "20260720", "종목코드": "041520", "종목명": "이엘씨", "mrktCtg": "KOSDAQ", "clpr": 8910, "vs": 60, "fltRt": 0.68, "mkp": 9100, "hipr": 9510, "lopr": 8640, "trqu": 13800, "trPrc": 123390230, "lstgStCnt": 12188730, "mrktTotAmt": 108601584300}, {"basDt": "20260720", "종목코드": "041590", "종목명": "플래스크", "mrktCtg": "KOSDAQ", "clpr": 2370, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 48972158, "mrktTotAmt": 116064014460}, {"basDt": "20260720", "종목코드": "041830", "종목명": "인바디", "mrktCtg": "KOSDAQ", "clpr": 50900, "vs": -3300, "fltRt": -6.09, "mkp": 52500, "hipr": 53800, "lopr": 50400, "trqu": 65825, "trPrc": 3364445550, "lstgStCnt": 13480882, "mrktTotAmt": 686176893800}, {"basDt": "20260720", "종목코드": "041920", "종목명": "메디아나", "mrktCtg": "KOSDAQ", "clpr": 8940, "vs": -810, "fltRt": -8.31, "mkp": 9370, "hipr": 9550, "lopr": 8670, "trqu": 91171, "trPrc": 808965945, "lstgStCnt": 18598223, "mrktTotAmt": 166268113620}, {"basDt": "20260720", "종목코드": "041960", "종목명": "코미팜", "mrktCtg": "KOSDAQ", "clpr": 7000, "vs": -280, "fltRt": -3.85, "mkp": 7200, "hipr": 7340, "lopr": 7000, "trqu": 111356, "trPrc": 790478265, "lstgStCnt": 73886495, "mrktTotAmt": 517205465000}, {"basDt": "20260720", "종목코드": "042000", "종목명": "카페24", "mrktCtg": "KOSDAQ", "clpr": 15270, "vs": -860, "fltRt": -5.33, "mkp": 15900, "hipr": 15960, "lopr": 15250, "trqu": 52946, "trPrc": 820364710, "lstgStCnt": 24178169, "mrktTotAmt": 369200640630}, {"basDt": "20260720", "종목코드": "042370", "종목명": "비츠로테크", "mrktCtg": "KOSDAQ", "clpr": 7530, "vs": -430, "fltRt": -5.4, "mkp": 7880, "hipr": 7890, "lopr": 7510, "trqu": 203728, "trPrc": 1556724150, "lstgStCnt": 26200025, "mrktTotAmt": 197286188250}, {"basDt": "20260720", "종목코드": "042420", "종목명": "네오위즈홀딩스", "mrktCtg": "KOSDAQ", "clpr": 22200, "vs": -450, "fltRt": -1.99, "mkp": 22650, "hipr": 22650, "lopr": 21850, "trqu": 6937, "trPrc": 153915350, "lstgStCnt": 8142283, "mrktTotAmt": 180758682600}, {"basDt": "20260720", "종목코드": "042500", "종목명": "링네트", "mrktCtg": "KOSDAQ", "clpr": 3985, "vs": -65, "fltRt": -1.6, "mkp": 4000, "hipr": 4025, "lopr": 3945, "trqu": 145548, "trPrc": 577912240, "lstgStCnt": 22291144, "mrktTotAmt": 88830208840}, {"basDt": "20260720", "종목코드": "042510", "종목명": "라온시큐어", "mrktCtg": "KOSDAQ", "clpr": 7000, "vs": -600, "fltRt": -7.89, "mkp": 7370, "hipr": 7580, "lopr": 6850, "trqu": 176613, "trPrc": 1246923170, "lstgStCnt": 11105828, "mrktTotAmt": 77740796000}, {"basDt": "20260720", "종목코드": "042520", "종목명": "한스바이오메드", "mrktCtg": "KOSDAQ", "clpr": 20350, "vs": -2550, "fltRt": -11.14, "mkp": 22500, "hipr": 22500, "lopr": 20100, "trqu": 150497, "trPrc": 3142959250, "lstgStCnt": 14261367, "mrktTotAmt": 290218818450}, {"basDt": "20260720", "종목코드": "042600", "종목명": "새로닉스", "mrktCtg": "KOSDAQ", "clpr": 8260, "vs": -790, "fltRt": -8.73, "mkp": 8920, "hipr": 8920, "lopr": 8260, "trqu": 9440, "trPrc": 79872960, "lstgStCnt": 12423574, "mrktTotAmt": 102618721240}, {"basDt": "20260720", "종목코드": "042660", "종목명": "한화오션", "mrktCtg": "KOSPI", "clpr": 83200, "vs": -3500, "fltRt": -4.04, "mkp": 89600, "hipr": 89700, "lopr": 82700, "trqu": 2135147, "trPrc": 180604667200, "lstgStCnt": 306413394, "mrktTotAmt": 25493594380800}, {"basDt": "20260720", "종목코드": "042700", "종목명": "한미반도체", "mrktCtg": "KOSPI", "clpr": 222000, "vs": -20500, "fltRt": -8.45, "mkp": 237000, "hipr": 245500, "lopr": 217000, "trqu": 791151, "trPrc": 178991871250, "lstgStCnt": 95312200, "mrktTotAmt": 21159308400000}, {"basDt": "20260720", "종목코드": "043150", "종목명": "바텍", "mrktCtg": "KOSDAQ", "clpr": 16800, "vs": -660, "fltRt": -3.78, "mkp": 17450, "hipr": 17450, "lopr": 16800, "trqu": 43537, "trPrc": 741122440, "lstgStCnt": 14854256, "mrktTotAmt": 249551500800}, {"basDt": "20260720", "종목코드": "043260", "종목명": "성호전자", "mrktCtg": "KOSDAQ", "clpr": 16590, "vs": -1240, "fltRt": -6.95, "mkp": 17080, "hipr": 17530, "lopr": 16080, "trqu": 1134498, "trPrc": 18839926705, "lstgStCnt": 71556246, "mrktTotAmt": 1187118121140}, {"basDt": "20260720", "종목코드": "043370", "종목명": "피에이치에이", "mrktCtg": "KOSDAQ", "clpr": 10790, "vs": -440, "fltRt": -3.92, "mkp": 10960, "hipr": 10970, "lopr": 10600, "trqu": 22877, "trPrc": 245678220, "lstgStCnt": 21000000, "mrktTotAmt": 226590000000}, {"basDt": "20260720", "종목코드": "043610", "종목명": "KT지니뮤직", "mrktCtg": "KOSDAQ", "clpr": 1389, "vs": 10, "fltRt": 0.73, "mkp": 1390, "hipr": 1413, "lopr": 1354, "trqu": 26468, "trPrc": 36499956, "lstgStCnt": 58115438, "mrktTotAmt": 80722343382}, {"basDt": "20260720", "종목코드": "044450", "종목명": "KSS해운", "mrktCtg": "KOSPI", "clpr": 9720, "vs": -180, "fltRt": -1.82, "mkp": 9890, "hipr": 10140, "lopr": 9650, "trqu": 91399, "trPrc": 901419000, "lstgStCnt": 23085880, "mrktTotAmt": 224394753600}, {"basDt": "20260720", "종목코드": "044490", "종목명": "태웅", "mrktCtg": "KOSDAQ", "clpr": 24250, "vs": -2300, "fltRt": -8.66, "mkp": 25550, "hipr": 25800, "lopr": 24150, "trqu": 98031, "trPrc": 2421377025, "lstgStCnt": 20007381, "mrktTotAmt": 485178989250}, {"basDt": "20260720", "종목코드": "044820", "종목명": "코스맥스비티아이", "mrktCtg": "KOSPI", "clpr": 18960, "vs": -590, "fltRt": -3.02, "mkp": 19400, "hipr": 19480, "lopr": 18630, "trqu": 17711, "trPrc": 334450700, "lstgStCnt": 9603921, "mrktTotAmt": 182090342160}, {"basDt": "20260720", "종목코드": "044990", "종목명": "에이치엔에스하이텍", "mrktCtg": "KOSDAQ", "clpr": 10450, "vs": -470, "fltRt": -4.3, "mkp": 10990, "hipr": 10990, "lopr": 10200, "trqu": 20493, "trPrc": 214694650, "lstgStCnt": 7685425, "mrktTotAmt": 80312691250}, {"basDt": "20260720", "종목코드": "045100", "종목명": "한양이엔지", "mrktCtg": "KOSDAQ", "clpr": 29000, "vs": -1800, "fltRt": -5.84, "mkp": 29600, "hipr": 31400, "lopr": 28750, "trqu": 172879, "trPrc": 5104144800, "lstgStCnt": 17500000, "mrktTotAmt": 507500000000}, {"basDt": "20260720", "종목코드": "045390", "종목명": "대아티아이", "mrktCtg": "KOSDAQ", "clpr": 2475, "vs": -80, "fltRt": -3.13, "mkp": 2530, "hipr": 2555, "lopr": 2450, "trqu": 390946, "trPrc": 971257118, "lstgStCnt": 70473377, "mrktTotAmt": 174421608075}, {"basDt": "20260720", "종목코드": "045970", "종목명": "코아시아", "mrktCtg": "KOSDAQ", "clpr": 2585, "vs": -330, "fltRt": -11.32, "mkp": 2915, "hipr": 2915, "lopr": 2580, "trqu": 116359, "trPrc": 312699340, "lstgStCnt": 26314876, "mrktTotAmt": 68023954460}, {"basDt": "20260720", "종목코드": "046070", "종목명": "코다코", "mrktCtg": "KOSDAQ", "clpr": 10280, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 15486089, "mrktTotAmt": 159196994920}, {"basDt": "20260720", "종목코드": "046120", "종목명": "오르비텍", "mrktCtg": "KOSDAQ", "clpr": 4320, "vs": -265, "fltRt": -5.78, "mkp": 4365, "hipr": 4565, "lopr": 4290, "trqu": 159074, "trPrc": 697040192, "lstgStCnt": 33855433, "mrktTotAmt": 146255470560}, {"basDt": "20260720", "종목코드": "046440", "종목명": "KG파이낸셜", "mrktCtg": "KOSDAQ", "clpr": 3965, "vs": -65, "fltRt": -1.61, "mkp": 4040, "hipr": 4040, "lopr": 3900, "trqu": 114146, "trPrc": 449384985, "lstgStCnt": 38010802, "mrktTotAmt": 150712829930}, {"basDt": "20260720", "종목코드": "046890", "종목명": "서울반도체", "mrktCtg": "KOSDAQ", "clpr": 8460, "vs": -630, "fltRt": -6.93, "mkp": 8740, "hipr": 8990, "lopr": 8440, "trqu": 185968, "trPrc": 1604732745, "lstgStCnt": 58305400, "mrktTotAmt": 493263684000}, {"basDt": "20260720", "종목코드": "046970", "종목명": "우리로", "mrktCtg": "KOSDAQ", "clpr": 4035, "vs": -405, "fltRt": -9.12, "mkp": 4300, "hipr": 4350, "lopr": 4020, "trqu": 499042, "trPrc": 2065478001, "lstgStCnt": 43824999, "mrktTotAmt": 176833870965}, {"basDt": "20260720", "종목코드": "047040", "종목명": "대우건설", "mrktCtg": "KOSPI", "clpr": 14540, "vs": -610, "fltRt": -4.03, "mkp": 14750, "hipr": 15100, "lopr": 14260, "trqu": 2835427, "trPrc": 41434973980, "lstgStCnt": 410907638, "mrktTotAmt": 5974597056520}, {"basDt": "20260720", "종목코드": "047050", "종목명": "포스코인터내셔널", "mrktCtg": "KOSPI", "clpr": 50600, "vs": -300, "fltRt": -0.59, "mkp": 50700, "hipr": 51400, "lopr": 49100, "trqu": 439959, "trPrc": 22303694400, "lstgStCnt": 175922788, "mrktTotAmt": 8901693072800}, {"basDt": "20260720", "종목코드": "047560", "종목명": "이스트소프트", "mrktCtg": "KOSDAQ", "clpr": 7260, "vs": -540, "fltRt": -6.92, "mkp": 7720, "hipr": 7830, "lopr": 7210, "trqu": 39353, "trPrc": 294555195, "lstgStCnt": 11753082, "mrktTotAmt": 85327375320}, {"basDt": "20260720", "종목코드": "047770", "종목명": "코데즈컴바인", "mrktCtg": "KOSDAQ", "clpr": 2610, "vs": -225, "fltRt": -7.94, "mkp": 2850, "hipr": 3010, "lopr": 2580, "trqu": 1831438, "trPrc": 5203870062, "lstgStCnt": 37842602, "mrktTotAmt": 98769191220}, {"basDt": "20260720", "종목코드": "047810", "종목명": "한국항공우주", "mrktCtg": "KOSPI", "clpr": 143900, "vs": -5300, "fltRt": -3.55, "mkp": 149500, "hipr": 152000, "lopr": 142000, "trqu": 444004, "trPrc": 65294143850, "lstgStCnt": 97475107, "mrktTotAmt": 14026667897300}, {"basDt": "20260720", "종목코드": "047820", "종목명": "초록뱀미디어", "mrktCtg": "KOSDAQ", "clpr": 3185, "vs": -60, "fltRt": -1.85, "mkp": 3295, "hipr": 3295, "lopr": 3115, "trqu": 12037, "trPrc": 38185780, "lstgStCnt": 24453930, "mrktTotAmt": 77885767050}, {"basDt": "20260720", "종목코드": "047920", "종목명": "HLB제약", "mrktCtg": "KOSDAQ", "clpr": 8060, "vs": -1310, "fltRt": -13.98, "mkp": 8500, "hipr": 8710, "lopr": 7660, "trqu": 474830, "trPrc": 3871511045, "lstgStCnt": 32799356, "mrktTotAmt": 264362809360}, {"basDt": "20260720", "종목코드": "048410", "종목명": "현대바이오", "mrktCtg": "KOSDAQ", "clpr": 6080, "vs": -440, "fltRt": -6.75, "mkp": 6450, "hipr": 6450, "lopr": 6030, "trqu": 556115, "trPrc": 3439538955, "lstgStCnt": 96505572, "mrktTotAmt": 586753877760}, {"basDt": "20260720", "종목코드": "048550", "종목명": "SM C&C", "mrktCtg": "KOSDAQ", "clpr": 1509, "vs": -96, "fltRt": -5.98, "mkp": 1604, "hipr": 1604, "lopr": 1498, "trqu": 662837, "trPrc": 1016596388, "lstgStCnt": 96714620, "mrktTotAmt": 145942361580}, {"basDt": "20260720", "종목코드": "048870", "종목명": "시너지이노베이션", "mrktCtg": "KOSDAQ", "clpr": 1605, "vs": -61, "fltRt": -3.66, "mkp": 1664, "hipr": 1675, "lopr": 1594, "trqu": 312056, "trPrc": 505829247, "lstgStCnt": 88106963, "mrktTotAmt": 141411675615}, {"basDt": "20260720", "종목코드": "049070", "종목명": "인탑스", "mrktCtg": "KOSDAQ", "clpr": 17030, "vs": -330, "fltRt": -1.9, "mkp": 17010, "hipr": 17530, "lopr": 16660, "trqu": 71052, "trPrc": 1223287565, "lstgStCnt": 16464607, "mrktTotAmt": 280392257210}, {"basDt": "20260720", "종목코드": "049180", "종목명": "셀루메드", "mrktCtg": "KOSDAQ", "clpr": 1009, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 83226192, "mrktTotAmt": 83975227728}, {"basDt": "20260720", "종목코드": "049430", "종목명": "코메론", "mrktCtg": "KOSDAQ", "clpr": 18270, "vs": -770, "fltRt": -4.04, "mkp": 18100, "hipr": 18820, "lopr": 18000, "trqu": 9163, "trPrc": 168527200, "lstgStCnt": 9048000, "mrktTotAmt": 165306960000}, {"basDt": "20260720", "종목코드": "049520", "종목명": "유아이엘", "mrktCtg": "KOSDAQ", "clpr": 3630, "vs": -45, "fltRt": -1.22, "mkp": 3640, "hipr": 3715, "lopr": 3570, "trqu": 64233, "trPrc": 233603309, "lstgStCnt": 30842625, "mrktTotAmt": 111958728750}, {"basDt": "20260720", "종목코드": "049630", "종목명": "재영솔루텍", "mrktCtg": "KOSDAQ", "clpr": 5690, "vs": -250, "fltRt": -4.21, "mkp": 5700, "hipr": 5900, "lopr": 5500, "trqu": 128852, "trPrc": 732183785, "lstgStCnt": 23379512, "mrktTotAmt": 133029423280}, {"basDt": "20260720", "종목코드": "049720", "종목명": "고려신용정보", "mrktCtg": "KOSDAQ", "clpr": 9730, "vs": -30, "fltRt": -0.31, "mkp": 9780, "hipr": 9820, "lopr": 9510, "trqu": 36220, "trPrc": 351704165, "lstgStCnt": 14300000, "mrktTotAmt": 139139000000}, {"basDt": "20260720", "종목코드": "049950", "종목명": "미래컴퍼니", "mrktCtg": "KOSDAQ", "clpr": 9450, "vs": -460, "fltRt": -4.64, "mkp": 9910, "hipr": 10160, "lopr": 9190, "trqu": 33062, "trPrc": 312690590, "lstgStCnt": 8817884, "mrktTotAmt": 83329003800}, {"basDt": "20260720", "종목코드": "049960", "종목명": "쎌바이오텍", "mrktCtg": "KOSDAQ", "clpr": 14980, "vs": -420, "fltRt": -2.73, "mkp": 15390, "hipr": 15420, "lopr": 14870, "trqu": 10954, "trPrc": 164911700, "lstgStCnt": 9400000, "mrktTotAmt": 140812000000}, {"basDt": "20260720", "종목코드": "050890", "종목명": "쏠리드", "mrktCtg": "KOSDAQ", "clpr": 8870, "vs": -570, "fltRt": -6.04, "mkp": 9200, "hipr": 9430, "lopr": 8750, "trqu": 764692, "trPrc": 6874001825, "lstgStCnt": 60756534, "mrktTotAmt": 538910456580}, {"basDt": "20260720", "종목코드": "051160", "종목명": "지어소프트", "mrktCtg": "KOSDAQ", "clpr": 7130, "vs": -120, "fltRt": -1.66, "mkp": 7110, "hipr": 7310, "lopr": 7010, "trqu": 12770, "trPrc": 91090680, "lstgStCnt": 15474430, "mrktTotAmt": 110332685900}, {"basDt": "20260720", "종목코드": "051360", "종목명": "토비스", "mrktCtg": "KOSDAQ", "clpr": 16090, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 14917843, "mrktTotAmt": 240028093870}, {"basDt": "20260720", "종목코드": "051370", "종목명": "인터플렉스", "mrktCtg": "KOSDAQ", "clpr": 6260, "vs": -440, "fltRt": -6.57, "mkp": 6620, "hipr": 6690, "lopr": 6210, "trqu": 110944, "trPrc": 702897370, "lstgStCnt": 23327472, "mrktTotAmt": 146029974720}, {"basDt": "20260720", "종목코드": "051500", "종목명": "CJ프레시웨이", "mrktCtg": "KOSDAQ", "clpr": 22600, "vs": -100, "fltRt": -0.44, "mkp": 22700, "hipr": 23150, "lopr": 22100, "trqu": 17002, "trPrc": 386539950, "lstgStCnt": 11871586, "mrktTotAmt": 268297843600}, {"basDt": "20260720", "종목코드": "051600", "종목명": "한전KPS", "mrktCtg": "KOSPI", "clpr": 42600, "vs": -950, "fltRt": -2.18, "mkp": 43300, "hipr": 43500, "lopr": 42350, "trqu": 83099, "trPrc": 3564286525, "lstgStCnt": 45000000, "mrktTotAmt": 1917000000000}, {"basDt": "20260720", "종목코드": "051900", "종목명": "LG생활건강", "mrktCtg": "KOSPI", "clpr": 245000, "vs": -1500, "fltRt": -0.61, "mkp": 246000, "hipr": 251500, "lopr": 239500, "trqu": 58289, "trPrc": 14417156250, "lstgStCnt": 14975523, "mrktTotAmt": 3669003135000}, {"basDt": "20260720", "종목코드": "051910", "종목명": "LG화학", "mrktCtg": "KOSPI", "clpr": 253000, "vs": -7500, "fltRt": -2.88, "mkp": 259500, "hipr": 262500, "lopr": 250000, "trqu": 250470, "trPrc": 63871226000, "lstgStCnt": 70592343, "mrktTotAmt": 17859862779000}, {"basDt": "20260720", "종목코드": "051980", "종목명": "중앙첨단소재", "mrktCtg": "KOSDAQ", "clpr": 985, "vs": -85, "fltRt": -7.94, "mkp": 1003, "hipr": 1064, "lopr": 968, "trqu": 537638, "trPrc": 531911802, "lstgStCnt": 111091709, "mrktTotAmt": 109425333365}, {"basDt": "20260720", "종목코드": "052020", "종목명": "에스티큐브", "mrktCtg": "KOSDAQ", "clpr": 7000, "vs": -330, "fltRt": -4.5, "mkp": 7030, "hipr": 7200, "lopr": 6930, "trqu": 192999, "trPrc": 1359149370, "lstgStCnt": 67983291, "mrktTotAmt": 475883037000}, {"basDt": "20260720", "종목코드": "052260", "종목명": "현대바이오랜드", "mrktCtg": "KOSDAQ", "clpr": 3300, "vs": -155, "fltRt": -4.49, "mkp": 3475, "hipr": 3475, "lopr": 3275, "trqu": 57010, "trPrc": 192053597, "lstgStCnt": 30000000, "mrktTotAmt": 99000000000}, {"basDt": "20260720", "종목코드": "052330", "종목명": "코텍", "mrktCtg": "KOSDAQ", "clpr": 12050, "vs": -310, "fltRt": -2.51, "mkp": 12390, "hipr": 12480, "lopr": 11680, "trqu": 28763, "trPrc": 342158720, "lstgStCnt": 17761589, "mrktTotAmt": 214027147450}, {"basDt": "20260720", "종목코드": "052400", "종목명": "코나아이", "mrktCtg": "KOSDAQ", "clpr": 39400, "vs": -1750, "fltRt": -4.25, "mkp": 41000, "hipr": 41150, "lopr": 39250, "trqu": 33513, "trPrc": 1339571225, "lstgStCnt": 14563291, "mrktTotAmt": 573793665400}, {"basDt": "20260720", "종목코드": "052420", "종목명": "오성첨단소재", "mrktCtg": "KOSDAQ", "clpr": 8860, "vs": -200, "fltRt": -2.21, "mkp": 8850, "hipr": 9050, "lopr": 8680, "trqu": 46273, "trPrc": 408446370, "lstgStCnt": 9742009, "mrktTotAmt": 86314199740}, {"basDt": "20260720", "종목코드": "052690", "종목명": "한전기술", "mrktCtg": "KOSPI", "clpr": 87000, "vs": -5700, "fltRt": -6.15, "mkp": 89700, "hipr": 90400, "lopr": 86100, "trqu": 105810, "trPrc": 9268285100, "lstgStCnt": 38220000, "mrktTotAmt": 3325140000000}, {"basDt": "20260720", "종목코드": "052710", "종목명": "아모텍", "mrktCtg": "KOSDAQ", "clpr": 16540, "vs": -440, "fltRt": -2.59, "mkp": 16490, "hipr": 17150, "lopr": 15420, "trqu": 209630, "trPrc": 3388062220, "lstgStCnt": 14612546, "mrktTotAmt": 241691510840}, {"basDt": "20260720", "종목코드": "052900", "종목명": "KX하이텍", "mrktCtg": "KOSDAQ", "clpr": 1108, "vs": -84, "fltRt": -7.05, "mkp": 1161, "hipr": 1205, "lopr": 1093, "trqu": 1309969, "trPrc": 1488935365, "lstgStCnt": 76668090, "mrktTotAmt": 84948243720}, {"basDt": "20260720", "종목코드": "053030", "종목명": "바이넥스", "mrktCtg": "KOSDAQ", "clpr": 6560, "vs": -180, "fltRt": -2.67, "mkp": 6770, "hipr": 6950, "lopr": 6460, "trqu": 124564, "trPrc": 815918505, "lstgStCnt": 32684188, "mrktTotAmt": 214408273280}, {"basDt": "20260720", "종목코드": "053080", "종목명": "케이엔솔", "mrktCtg": "KOSDAQ", "clpr": 8250, "vs": -250, "fltRt": -2.94, "mkp": 8500, "hipr": 8750, "lopr": 8110, "trqu": 58112, "trPrc": 480365110, "lstgStCnt": 12999807, "mrktTotAmt": 107248407750}, {"basDt": "20260720", "종목코드": "053210", "종목명": "스카이라이프", "mrktCtg": "KOSPI", "clpr": 4025, "vs": -85, "fltRt": -2.07, "mkp": 4110, "hipr": 4170, "lopr": 4005, "trqu": 36007, "trPrc": 145668560, "lstgStCnt": 47522955, "mrktTotAmt": 191279893875}, {"basDt": "20260720", "종목코드": "053260", "종목명": "금강철강", "mrktCtg": "KOSDAQ", "clpr": 4450, "vs": -150, "fltRt": -3.26, "mkp": 4600, "hipr": 4630, "lopr": 4400, "trqu": 33457, "trPrc": 148850030, "lstgStCnt": 18720000, "mrktTotAmt": 83304000000}, {"basDt": "20260720", "종목코드": "053280", "종목명": "예스24", "mrktCtg": "KOSDAQ", "clpr": 3230, "vs": -150, "fltRt": -4.44, "mkp": 3390, "hipr": 3390, "lopr": 3220, "trqu": 29997, "trPrc": 97778034, "lstgStCnt": 25000000, "mrktTotAmt": 80750000000}, {"basDt": "20260720", "종목코드": "053300", "종목명": "한국정보인증", "mrktCtg": "KOSDAQ", "clpr": 4075, "vs": -145, "fltRt": -3.44, "mkp": 4185, "hipr": 4225, "lopr": 4040, "trqu": 58192, "trPrc": 239318111, "lstgStCnt": 40591096, "mrktTotAmt": 165408716200}, {"basDt": "20260720", "종목코드": "053580", "종목명": "웹케시", "mrktCtg": "KOSDAQ", "clpr": 6160, "vs": -30, "fltRt": -0.48, "mkp": 6100, "hipr": 6390, "lopr": 6100, "trqu": 30258, "trPrc": 189182610, "lstgStCnt": 12954436, "mrktTotAmt": 79799325760}, {"basDt": "20260720", "종목코드": "053610", "종목명": "프로텍", "mrktCtg": "KOSDAQ", "clpr": 62600, "vs": -4000, "fltRt": -6.01, "mkp": 63900, "hipr": 68000, "lopr": 62100, "trqu": 35030, "trPrc": 2254968100, "lstgStCnt": 9000000, "mrktTotAmt": 563400000000}, {"basDt": "20260720", "종목코드": "053690", "종목명": "한미글로벌", "mrktCtg": "KOSPI", "clpr": 15000, "vs": -730, "fltRt": -4.64, "mkp": 15490, "hipr": 15660, "lopr": 15000, "trqu": 65364, "trPrc": 992286245, "lstgStCnt": 10957550, "mrktTotAmt": 164363250000}, {"basDt": "20260720", "종목코드": "053700", "종목명": "삼보모터스", "mrktCtg": "KOSDAQ", "clpr": 3745, "vs": -255, "fltRt": -6.38, "mkp": 4000, "hipr": 4190, "lopr": 3700, "trqu": 405597, "trPrc": 1578574505, "lstgStCnt": 26715757, "mrktTotAmt": 100050509965}, {"basDt": "20260720", "종목코드": "053800", "종목명": "안랩", "mrktCtg": "KOSDAQ", "clpr": 52100, "vs": -300, "fltRt": -0.57, "mkp": 52100, "hipr": 53100, "lopr": 51600, "trqu": 157402, "trPrc": 8245647850, "lstgStCnt": 11126506, "mrktTotAmt": 579690962600}, {"basDt": "20260720", "종목코드": "054040", "종목명": "한국컴퓨터", "mrktCtg": "KOSDAQ", "clpr": 4880, "vs": -105, "fltRt": -2.11, "mkp": 4985, "hipr": 4985, "lopr": 4820, "trqu": 29214, "trPrc": 142975380, "lstgStCnt": 16071290, "mrktTotAmt": 78427895200}, {"basDt": "20260720", "종목코드": "054050", "종목명": "NH농우바이오", "mrktCtg": "KOSDAQ", "clpr": 6860, "vs": -100, "fltRt": -1.44, "mkp": 6960, "hipr": 6980, "lopr": 6840, "trqu": 29244, "trPrc": 201727720, "lstgStCnt": 16030561, "mrktTotAmt": 109969648460}, {"basDt": "20260720", "종목코드": "054210", "종목명": "이랜텍", "mrktCtg": "KOSDAQ", "clpr": 6620, "vs": -470, "fltRt": -6.63, "mkp": 6990, "hipr": 7100, "lopr": 6570, "trqu": 120195, "trPrc": 806778200, "lstgStCnt": 25291210, "mrktTotAmt": 167427810200}, {"basDt": "20260720", "종목코드": "054450", "종목명": "텔레칩스", "mrktCtg": "KOSDAQ", "clpr": 9280, "vs": -740, "fltRt": -7.39, "mkp": 10020, "hipr": 10020, "lopr": 9250, "trqu": 117782, "trPrc": 1111416020, "lstgStCnt": 15144233, "mrktTotAmt": 140538482240}, {"basDt": "20260720", "종목코드": "054540", "종목명": "삼영엠텍", "mrktCtg": "KOSDAQ", "clpr": 6000, "vs": -300, "fltRt": -4.76, "mkp": 6650, "hipr": 6800, "lopr": 5940, "trqu": 124532, "trPrc": 773938910, "lstgStCnt": 13000000, "mrktTotAmt": 78000000000}, {"basDt": "20260720", "종목코드": "054620", "종목명": "APS", "mrktCtg": "KOSDAQ", "clpr": 4025, "vs": -175, "fltRt": -4.17, "mkp": 4200, "hipr": 4200, "lopr": 3995, "trqu": 41946, "trPrc": 169861445, "lstgStCnt": 18394221, "mrktTotAmt": 74036739525}, {"basDt": "20260720", "종목코드": "054670", "종목명": "대한뉴팜", "mrktCtg": "KOSDAQ", "clpr": 5330, "vs": -210, "fltRt": -3.79, "mkp": 5540, "hipr": 5560, "lopr": 5270, "trqu": 8906, "trPrc": 48016990, "lstgStCnt": 14354920, "mrktTotAmt": 76511723600}, {"basDt": "20260720", "종목코드": "054800", "종목명": "아이디스홀딩스", "mrktCtg": "KOSDAQ", "clpr": 14140, "vs": -140, "fltRt": -0.98, "mkp": 14550, "hipr": 14550, "lopr": 13980, "trqu": 3020, "trPrc": 42598960, "lstgStCnt": 10347756, "mrktTotAmt": 146317269840}, {"basDt": "20260720", "종목코드": "054920", "종목명": "한컴위드", "mrktCtg": "KOSDAQ", "clpr": 2870, "vs": -170, "fltRt": -5.59, "mkp": 3015, "hipr": 3015, "lopr": 2835, "trqu": 241562, "trPrc": 700216635, "lstgStCnt": 28217081, "mrktTotAmt": 80983022470}, {"basDt": "20260720", "종목코드": "054950", "종목명": "제이브이엠", "mrktCtg": "KOSDAQ", "clpr": 21850, "vs": -200, "fltRt": -0.91, "mkp": 22200, "hipr": 22300, "lopr": 21600, "trqu": 17960, "trPrc": 392480250, "lstgStCnt": 12089892, "mrktTotAmt": 264164140200}, {"basDt": "20260720", "종목코드": "055550", "종목명": "신한지주", "mrktCtg": "KOSPI", "clpr": 101800, "vs": -6100, "fltRt": -5.65, "mkp": 104500, "hipr": 105800, "lopr": 100000, "trqu": 1377804, "trPrc": 140933362412, "lstgStCnt": 474654361, "mrktTotAmt": 48319813949800}, {"basDt": "20260720", "종목코드": "056080", "종목명": "유진로봇", "mrktCtg": "KOSDAQ", "clpr": 11320, "vs": -660, "fltRt": -5.51, "mkp": 11870, "hipr": 11870, "lopr": 11220, "trqu": 155570, "trPrc": 1782406475, "lstgStCnt": 38235486, "mrktTotAmt": 432825701520}, {"basDt": "20260720", "종목코드": "056090", "종목명": "시지메드텍", "mrktCtg": "KOSDAQ", "clpr": 1030, "vs": -35, "fltRt": -3.29, "mkp": 1065, "hipr": 1065, "lopr": 1020, "trqu": 606818, "trPrc": 626089240, "lstgStCnt": 103259036, "mrktTotAmt": 106356807080}, {"basDt": "20260720", "종목코드": "056190", "종목명": "SFA", "mrktCtg": "KOSDAQ", "clpr": 19770, "vs": -930, "fltRt": -4.49, "mkp": 20400, "hipr": 20550, "lopr": 19710, "trqu": 89123, "trPrc": 1779343465, "lstgStCnt": 35908760, "mrktTotAmt": 709916185200}, {"basDt": "20260720", "종목코드": "058430", "종목명": "포스코스틸리온", "mrktCtg": "KOSPI", "clpr": 4375, "vs": -230, "fltRt": -4.99, "mkp": 4490, "hipr": 4595, "lopr": 4270, "trqu": 179965, "trPrc": 788648790, "lstgStCnt": 60000000, "mrktTotAmt": 262500000000}, {"basDt": "20260720", "종목코드": "058470", "종목명": "리노공업", "mrktCtg": "KOSDAQ", "clpr": 69100, "vs": -3200, "fltRt": -4.43, "mkp": 70000, "hipr": 72700, "lopr": 68500, "trqu": 523597, "trPrc": 36664927600, "lstgStCnt": 76211850, "mrktTotAmt": 5266238835000}, {"basDt": "20260720", "종목코드": "058610", "종목명": "에스피지", "mrktCtg": "KOSDAQ", "clpr": 62600, "vs": -3400, "fltRt": -5.15, "mkp": 62300, "hipr": 65800, "lopr": 61400, "trqu": 69679, "trPrc": 4377305850, "lstgStCnt": 22177360, "mrktTotAmt": 1388302736000}, {"basDt": "20260720", "종목코드": "058630", "종목명": "엠게임", "mrktCtg": "KOSDAQ", "clpr": 4495, "vs": -305, "fltRt": -6.35, "mkp": 4755, "hipr": 4755, "lopr": 4495, "trqu": 40812, "trPrc": 186631102, "lstgStCnt": 19202574, "mrktTotAmt": 86315570130}, {"basDt": "20260720", "종목코드": "058650", "종목명": "세아홀딩스", "mrktCtg": "KOSPI", "clpr": 116000, "vs": -2300, "fltRt": -1.94, "mkp": 119000, "hipr": 119000, "lopr": 115000, "trqu": 2909, "trPrc": 337475250, "lstgStCnt": 4242236, "mrktTotAmt": 492099376000}, {"basDt": "20260720", "종목코드": "058730", "종목명": "다스코", "mrktCtg": "KOSPI", "clpr": 4360, "vs": -155, "fltRt": -3.43, "mkp": 4305, "hipr": 5070, "lopr": 4150, "trqu": 9020774, "trPrc": 42251921108, "lstgStCnt": 19948221, "mrktTotAmt": 86974243560}, {"basDt": "20260720", "종목코드": "058820", "종목명": "CMG제약", "mrktCtg": "KOSDAQ", "clpr": 801, "vs": -38, "fltRt": -4.53, "mkp": 823, "hipr": 851, "lopr": 790, "trqu": 563109, "trPrc": 452885588, "lstgStCnt": 148123556, "mrktTotAmt": 118646968356}, {"basDt": "20260720", "종목코드": "058850", "종목명": "KTcs", "mrktCtg": "KOSPI", "clpr": 2225, "vs": -35, "fltRt": -1.55, "mkp": 2235, "hipr": 2265, "lopr": 2205, "trqu": 80703, "trPrc": 179630995, "lstgStCnt": 41404450, "mrktTotAmt": 92124901250}, {"basDt": "20260720", "종목코드": "058860", "종목명": "KTis", "mrktCtg": "KOSPI", "clpr": 2525, "vs": -25, "fltRt": -0.98, "mkp": 2550, "hipr": 2550, "lopr": 2515, "trqu": 38662, "trPrc": 97703544, "lstgStCnt": 34802000, "mrktTotAmt": 87875050000}, {"basDt": "20260720", "종목코드": "058970", "종목명": "엠로", "mrktCtg": "KOSDAQ", "clpr": 13220, "vs": -930, "fltRt": -6.57, "mkp": 14150, "hipr": 14200, "lopr": 13190, "trqu": 37205, "trPrc": 500242890, "lstgStCnt": 12362794, "mrktTotAmt": 163436136680}, {"basDt": "20260720", "종목코드": "059090", "종목명": "미코", "mrktCtg": "KOSDAQ", "clpr": 14150, "vs": -810, "fltRt": -5.41, "mkp": 14510, "hipr": 14890, "lopr": 13810, "trqu": 212001, "trPrc": 3040171035, "lstgStCnt": 33416778, "mrktTotAmt": 472847408700}, {"basDt": "20260720", "종목코드": "059120", "종목명": "아진엑스텍", "mrktCtg": "KOSDAQ", "clpr": 4315, "vs": -235, "fltRt": -5.16, "mkp": 4315, "hipr": 4560, "lopr": 4255, "trqu": 86063, "trPrc": 374518250, "lstgStCnt": 18310066, "mrktTotAmt": 79007934790}, {"basDt": "20260720", "종목코드": "059210", "종목명": "메타바이오메드", "mrktCtg": "KOSDAQ", "clpr": 3895, "vs": -40, "fltRt": -1.02, "mkp": 3935, "hipr": 3945, "lopr": 3820, "trqu": 99122, "trPrc": 386202722, "lstgStCnt": 27171445, "mrktTotAmt": 105832778275}, {"basDt": "20260720", "종목코드": "060150", "종목명": "인선이엔티", "mrktCtg": "KOSDAQ", "clpr": 3165, "vs": 0, "fltRt": 0.0, "mkp": 3100, "hipr": 3255, "lopr": 3095, "trqu": 70109, "trPrc": 222761121, "lstgStCnt": 45563612, "mrktTotAmt": 144208831980}, {"basDt": "20260720", "종목코드": "060250", "종목명": "NHN KCP", "mrktCtg": "KOSDAQ", "clpr": 11570, "vs": -850, "fltRt": -6.84, "mkp": 12210, "hipr": 12230, "lopr": 11480, "trqu": 227026, "trPrc": 2660701755, "lstgStCnt": 40160611, "mrktTotAmt": 464658269270}, {"basDt": "20260720", "종목코드": "060280", "종목명": "큐렉소", "mrktCtg": "KOSDAQ", "clpr": 7550, "vs": -550, "fltRt": -6.79, "mkp": 8000, "hipr": 8030, "lopr": 7550, "trqu": 195867, "trPrc": 1510973980, "lstgStCnt": 41259790, "mrktTotAmt": 311511414500}, {"basDt": "20260720", "종목코드": "060370", "종목명": "LS마린솔루션", "mrktCtg": "KOSDAQ", "clpr": 26300, "vs": -500, "fltRt": -1.87, "mkp": 26500, "hipr": 28000, "lopr": 25600, "trqu": 114764, "trPrc": 3043755975, "lstgStCnt": 52238854, "mrktTotAmt": 1373881860200}, {"basDt": "20260720", "종목코드": "060720", "종목명": "KH바텍", "mrktCtg": "KOSDAQ", "clpr": 9080, "vs": -440, "fltRt": -4.62, "mkp": 9460, "hipr": 9480, "lopr": 8900, "trqu": 132656, "trPrc": 1213482355, "lstgStCnt": 23677442, "mrktTotAmt": 214991173360}, {"basDt": "20260720", "종목코드": "060980", "종목명": "HL홀딩스", "mrktCtg": "KOSPI", "clpr": 37000, "vs": -850, "fltRt": -2.25, "mkp": 37800, "hipr": 37800, "lopr": 36850, "trqu": 21222, "trPrc": 788565300, "lstgStCnt": 9078847, "mrktTotAmt": 335917339000}, {"basDt": "20260720", "종목코드": "061090", "종목명": "세나테크놀로지", "mrktCtg": "KOSDAQ", "clpr": 41800, "vs": -2900, "fltRt": -6.49, "mkp": 43550, "hipr": 44050, "lopr": 41400, "trqu": 22368, "trPrc": 947404975, "lstgStCnt": 5467550, "mrktTotAmt": 228543590000}, {"basDt": "20260720", "종목코드": "061970", "종목명": "LB세미콘", "mrktCtg": "KOSDAQ", "clpr": 3945, "vs": -125, "fltRt": -3.07, "mkp": 4070, "hipr": 4180, "lopr": 3900, "trqu": 130581, "trPrc": 522198952, "lstgStCnt": 58083006, "mrktTotAmt": 229137458670}, {"basDt": "20260720", "종목코드": "062040", "종목명": "산일전기", "mrktCtg": "KOSPI", "clpr": 160100, "vs": -9900, "fltRt": -5.82, "mkp": 164000, "hipr": 171400, "lopr": 159700, "trqu": 152342, "trPrc": 24776732550, "lstgStCnt": 30615850, "mrktTotAmt": 4901597585000}, {"basDt": "20260720", "종목코드": "063080", "종목명": "컴투스홀딩스", "mrktCtg": "KOSDAQ", "clpr": 10670, "vs": -530, "fltRt": -4.73, "mkp": 10750, "hipr": 11230, "lopr": 10590, "trqu": 15753, "trPrc": 168273800, "lstgStCnt": 6595192, "mrktTotAmt": 70370698640}, {"basDt": "20260720", "종목코드": "063170", "종목명": "서울옥션", "mrktCtg": "KOSDAQ", "clpr": 4970, "vs": -10, "fltRt": -0.2, "mkp": 4980, "hipr": 4990, "lopr": 4850, "trqu": 36884, "trPrc": 181523930, "lstgStCnt": 17774267, "mrktTotAmt": 88338106990}, {"basDt": "20260720", "종목코드": "064260", "종목명": "다날", "mrktCtg": "KOSDAQ", "clpr": 3900, "vs": -190, "fltRt": -4.65, "mkp": 4000, "hipr": 4050, "lopr": 3885, "trqu": 534635, "trPrc": 2106393893, "lstgStCnt": 75645457, "mrktTotAmt": 295017282300}, {"basDt": "20260720", "종목코드": "064290", "종목명": "인텍플러스", "mrktCtg": "KOSDAQ", "clpr": 36300, "vs": -2600, "fltRt": -6.68, "mkp": 37000, "hipr": 40450, "lopr": 36050, "trqu": 228899, "trPrc": 8486485350, "lstgStCnt": 12877578, "mrktTotAmt": 467456081400}, {"basDt": "20260720", "종목코드": "064350", "종목명": "현대로템", "mrktCtg": "KOSPI", "clpr": 147200, "vs": -11800, "fltRt": -7.42, "mkp": 160000, "hipr": 160000, "lopr": 145500, "trqu": 707753, "trPrc": 105696349050, "lstgStCnt": 109142293, "mrktTotAmt": 16065745529600}, {"basDt": "20260720", "종목코드": "064400", "종목명": "LG씨엔에스", "mrktCtg": "KOSPI", "clpr": 61800, "vs": -3200, "fltRt": -4.92, "mkp": 63000, "hipr": 63700, "lopr": 60800, "trqu": 785471, "trPrc": 48705670150, "lstgStCnt": 96885948, "mrktTotAmt": 5987551586400}, {"basDt": "20260720", "종목코드": "064550", "종목명": "바이오니아", "mrktCtg": "KOSDAQ", "clpr": 6090, "vs": -110, "fltRt": -1.77, "mkp": 6200, "hipr": 6470, "lopr": 5960, "trqu": 57345, "trPrc": 347459050, "lstgStCnt": 25810291, "mrktTotAmt": 157184672190}, {"basDt": "20260720", "종목코드": "064760", "종목명": "티씨케이", "mrktCtg": "KOSDAQ", "clpr": 208000, "vs": -7000, "fltRt": -3.26, "mkp": 209000, "hipr": 218000, "lopr": 205500, "trqu": 78683, "trPrc": 16572678250, "lstgStCnt": 11179416, "mrktTotAmt": 2325318528000}, {"basDt": "20260720", "종목코드": "064820", "종목명": "케이프", "mrktCtg": "KOSDAQ", "clpr": 8690, "vs": 360, "fltRt": 4.32, "mkp": 9660, "hipr": 9790, "lopr": 8370, "trqu": 455566, "trPrc": 4001108210, "lstgStCnt": 30860215, "mrktTotAmt": 268175268350}, {"basDt": "20260720", "종목코드": "064850", "종목명": "에프앤가이드", "mrktCtg": "KOSDAQ", "clpr": 19800, "vs": -1400, "fltRt": -6.6, "mkp": 21000, "hipr": 21150, "lopr": 18940, "trqu": 97285, "trPrc": 1898240945, "lstgStCnt": 11410332, "mrktTotAmt": 225924573600}, {"basDt": "20260720", "종목코드": "064960", "종목명": "SNT모티브", "mrktCtg": "KOSPI", "clpr": 24800, "vs": -950, "fltRt": -3.69, "mkp": 25350, "hipr": 25700, "lopr": 24750, "trqu": 47061, "trPrc": 1177658375, "lstgStCnt": 26540272, "mrktTotAmt": 658198745600}, {"basDt": "20260720", "종목코드": "065170", "종목명": "비엘팜텍", "mrktCtg": "KOSDAQ", "clpr": 2685, "vs": -520, "fltRt": -16.22, "mkp": 3100, "hipr": 3285, "lopr": 2680, "trqu": 1764317, "trPrc": 5057357277, "lstgStCnt": 27913793, "mrktTotAmt": 74948534205}, {"basDt": "20260720", "종목코드": "065350", "종목명": "신성델타테크", "mrktCtg": "KOSDAQ", "clpr": 25600, "vs": -1750, "fltRt": -6.4, "mkp": 26400, "hipr": 26600, "lopr": 25350, "trqu": 107912, "trPrc": 2795922975, "lstgStCnt": 27483948, "mrktTotAmt": 703589068800}, {"basDt": "20260720", "종목코드": "065450", "종목명": "빅텍", "mrktCtg": "KOSDAQ", "clpr": 2975, "vs": -105, "fltRt": -3.41, "mkp": 3120, "hipr": 3145, "lopr": 2955, "trqu": 394080, "trPrc": 1191926670, "lstgStCnt": 29495803, "mrktTotAmt": 87750013925}, {"basDt": "20260720", "종목코드": "065510", "종목명": "휴비츠", "mrktCtg": "KOSDAQ", "clpr": 6850, "vs": -240, "fltRt": -3.39, "mkp": 7050, "hipr": 7080, "lopr": 6690, "trqu": 61342, "trPrc": 418556170, "lstgStCnt": 10877895, "mrktTotAmt": 74513580750}, {"basDt": "20260720", "종목코드": "065660", "종목명": "안트로젠", "mrktCtg": "KOSDAQ", "clpr": 16810, "vs": -1500, "fltRt": -8.19, "mkp": 18480, "hipr": 18690, "lopr": 16810, "trqu": 29791, "trPrc": 521224845, "lstgStCnt": 10006100, "mrktTotAmt": 168202541000}, {"basDt": "20260720", "종목코드": "065680", "종목명": "우주일렉트로", "mrktCtg": "KOSDAQ", "clpr": 27450, "vs": -3450, "fltRt": -11.17, "mkp": 31000, "hipr": 31000, "lopr": 27200, "trqu": 42596, "trPrc": 1190567550, "lstgStCnt": 9240471, "mrktTotAmt": 253650928950}, {"basDt": "20260720", "종목코드": "065710", "종목명": "서호전기", "mrktCtg": "KOSDAQ", "clpr": 40500, "vs": -1850, "fltRt": -4.37, "mkp": 42750, "hipr": 42750, "lopr": 40500, "trqu": 10958, "trPrc": 452118275, "lstgStCnt": 5150000, "mrktTotAmt": 208575000000}, {"basDt": "20260720", "종목코드": "066410", "종목명": "버킷스튜디오", "mrktCtg": "KOSDAQ", "clpr": 1153, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 138453818, "mrktTotAmt": 159637252154}, {"basDt": "20260720", "종목코드": "066430", "종목명": "아이로보틱스", "mrktCtg": "KOSDAQ", "clpr": 1859, "vs": -166, "fltRt": -8.2, "mkp": 2005, "hipr": 2005, "lopr": 1830, "trqu": 345067, "trPrc": 649876383, "lstgStCnt": 39153476, "mrktTotAmt": 72786311884}, {"basDt": "20260720", "종목코드": "066570", "종목명": "LG전자", "mrktCtg": "KOSPI", "clpr": 167200, "vs": -11800, "fltRt": -6.59, "mkp": 172000, "hipr": 175700, "lopr": 166700, "trqu": 1208377, "trPrc": 205938319150, "lstgStCnt": 162884638, "mrktTotAmt": 27234311473600}, {"basDt": "20260720", "종목코드": "066590", "종목명": "스모트로닉", "mrktCtg": "KOSDAQ", "clpr": 2450, "vs": -75, "fltRt": -2.97, "mkp": 2475, "hipr": 3280, "lopr": 2385, "trqu": 12289157, "trPrc": 35435607254, "lstgStCnt": 38677937, "mrktTotAmt": 94760945650}, {"basDt": "20260720", "종목코드": "066620", "종목명": "국보디자인", "mrktCtg": "KOSDAQ", "clpr": 23150, "vs": -750, "fltRt": -3.14, "mkp": 24400, "hipr": 25400, "lopr": 22900, "trqu": 40362, "trPrc": 988008725, "lstgStCnt": 7500000, "mrktTotAmt": 173625000000}, {"basDt": "20260720", "종목코드": "066700", "종목명": "테라젠이텍스", "mrktCtg": "KOSDAQ", "clpr": 1888, "vs": -54, "fltRt": -2.78, "mkp": 1942, "hipr": 1942, "lopr": 1888, "trqu": 42842, "trPrc": 81500761, "lstgStCnt": 37152376, "mrktTotAmt": 70143685888}, {"basDt": "20260720", "종목코드": "066790", "종목명": "씨씨에스", "mrktCtg": "KOSDAQ", "clpr": 1493, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 65152039, "mrktTotAmt": 97271994227}, {"basDt": "20260720", "종목코드": "066970", "종목명": "엘앤에프", "mrktCtg": "KOSPI", "clpr": 83600, "vs": -8400, "fltRt": -9.13, "mkp": 89900, "hipr": 89900, "lopr": 83300, "trqu": 323520, "trPrc": 27603310500, "lstgStCnt": 40683260, "mrktTotAmt": 3401120536000}, {"basDt": "20260720", "종목코드": "066980", "종목명": "한성크린텍", "mrktCtg": "KOSDAQ", "clpr": 1559, "vs": -134, "fltRt": -7.91, "mkp": 1641, "hipr": 1707, "lopr": 1542, "trqu": 919640, "trPrc": 1475443089, "lstgStCnt": 52597377, "mrktTotAmt": 81999310743}, {"basDt": "20260720", "종목코드": "067080", "종목명": "대화제약", "mrktCtg": "KOSDAQ", "clpr": 9300, "vs": -690, "fltRt": -6.91, "mkp": 10090, "hipr": 10090, "lopr": 9090, "trqu": 129445, "trPrc": 1235788770, "lstgStCnt": 18616650, "mrktTotAmt": 173134845000}, {"basDt": "20260720", "종목코드": "067160", "종목명": "SOOP", "mrktCtg": "KOSDAQ", "clpr": 45200, "vs": -2100, "fltRt": -4.44, "mkp": 46800, "hipr": 47000, "lopr": 45150, "trqu": 44970, "trPrc": 2060953925, "lstgStCnt": 11494767, "mrktTotAmt": 519563468400}, {"basDt": "20260720", "종목코드": "067280", "종목명": "멀티캠퍼스", "mrktCtg": "KOSDAQ", "clpr": 22800, "vs": -200, "fltRt": -0.87, "mkp": 23000, "hipr": 23150, "lopr": 22500, "trqu": 1610, "trPrc": 36708425, "lstgStCnt": 5926779, "mrktTotAmt": 135130561200}, {"basDt": "20260720", "종목코드": "067290", "종목명": "JW신약", "mrktCtg": "KOSDAQ", "clpr": 2020, "vs": 50, "fltRt": 2.54, "mkp": 1964, "hipr": 2315, "lopr": 1800, "trqu": 38819967, "trPrc": 82556496957, "lstgStCnt": 56037103, "mrktTotAmt": 113194948060}, {"basDt": "20260720", "종목코드": "067310", "종목명": "하나마이크론", "mrktCtg": "KOSDAQ", "clpr": 36650, "vs": 900, "fltRt": 2.52, "mkp": 34900, "hipr": 41200, "lopr": 34900, "trqu": 2983589, "trPrc": 113520998725, "lstgStCnt": 66480426, "mrktTotAmt": 2436507612900}, {"basDt": "20260720", "종목코드": "067390", "종목명": "아스트", "mrktCtg": "KOSDAQ", "clpr": 476, "vs": -19, "fltRt": -3.84, "mkp": 489, "hipr": 490, "lopr": 470, "trqu": 862108, "trPrc": 410696827, "lstgStCnt": 421157579, "mrktTotAmt": 200471007604}, {"basDt": "20260720", "종목코드": "067570", "종목명": "엔브이에이치코리아", "mrktCtg": "KOSDAQ", "clpr": 1765, "vs": -61, "fltRt": -3.34, "mkp": 1826, "hipr": 1826, "lopr": 1751, "trqu": 70120, "trPrc": 124444415, "lstgStCnt": 42170000, "mrktTotAmt": 74430050000}, {"basDt": "20260720", "종목코드": "067630", "종목명": "HLB생명과학", "mrktCtg": "KOSDAQ", "clpr": 2105, "vs": -275, "fltRt": -11.55, "mkp": 2160, "hipr": 2300, "lopr": 2040, "trqu": 622783, "trPrc": 1334006088, "lstgStCnt": 121917058, "mrktTotAmt": 256635407090}, {"basDt": "20260720", "종목코드": "067830", "종목명": "세이브존I&C", "mrktCtg": "KOSPI", "clpr": 2295, "vs": -15, "fltRt": -0.65, "mkp": 2315, "hipr": 2335, "lopr": 2250, "trqu": 22532, "trPrc": 51484410, "lstgStCnt": 41040895, "mrktTotAmt": 94188854025}, {"basDt": "20260720", "종목코드": "067900", "종목명": "와이엔텍", "mrktCtg": "KOSDAQ", "clpr": 5900, "vs": -140, "fltRt": -2.32, "mkp": 5980, "hipr": 6090, "lopr": 5870, "trqu": 42404, "trPrc": 251652135, "lstgStCnt": 18199659, "mrktTotAmt": 107377988100}, {"basDt": "20260720", "종목코드": "067990", "종목명": "도이치모터스", "mrktCtg": "KOSDAQ", "clpr": 3900, "vs": -40, "fltRt": -1.02, "mkp": 3940, "hipr": 3955, "lopr": 3875, "trqu": 53370, "trPrc": 208522802, "lstgStCnt": 29181550, "mrktTotAmt": 113808045000}, {"basDt": "20260720", "종목코드": "068240", "종목명": "다원시스", "mrktCtg": "KOSDAQ", "clpr": 2530, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 38163437, "mrktTotAmt": 96553495610}, {"basDt": "20260720", "종목코드": "068270", "종목명": "셀트리온", "mrktCtg": "KOSPI", "clpr": 172600, "vs": -3200, "fltRt": -1.82, "mkp": 173800, "hipr": 174300, "lopr": 170900, "trqu": 473598, "trPrc": 81697537050, "lstgStCnt": 232553706, "mrktTotAmt": 40138769655600}, {"basDt": "20260720", "종목코드": "068760", "종목명": "셀트리온제약", "mrktCtg": "KOSDAQ", "clpr": 38250, "vs": -1550, "fltRt": -3.89, "mkp": 39850, "hipr": 39850, "lopr": 38250, "trqu": 66097, "trPrc": 2558772575, "lstgStCnt": 44402332, "mrktTotAmt": 1698389199000}, {"basDt": "20260720", "종목코드": "068790", "종목명": "DMS", "mrktCtg": "KOSDAQ", "clpr": 7650, "vs": 460, "fltRt": 6.4, "mkp": 7220, "hipr": 7850, "lopr": 7020, "trqu": 377621, "trPrc": 2802715165, "lstgStCnt": 22570224, "mrktTotAmt": 172662213600}, {"basDt": "20260720", "종목코드": "068930", "종목명": "디지털대성", "mrktCtg": "KOSDAQ", "clpr": 7310, "vs": 10, "fltRt": 0.14, "mkp": 7480, "hipr": 7480, "lopr": 7130, "trqu": 46003, "trPrc": 333212820, "lstgStCnt": 27675342, "mrktTotAmt": 202306750020}, {"basDt": "20260720", "종목코드": "069080", "종목명": "웹젠", "mrktCtg": "KOSDAQ", "clpr": 11560, "vs": 270, "fltRt": 2.39, "mkp": 11490, "hipr": 11660, "lopr": 11160, "trqu": 94653, "trPrc": 1085417750, "lstgStCnt": 30966575, "mrktTotAmt": 357973607000}, {"basDt": "20260720", "종목코드": "069260", "종목명": "TKG휴켐스", "mrktCtg": "KOSPI", "clpr": 15270, "vs": -180, "fltRt": -1.17, "mkp": 15520, "hipr": 15520, "lopr": 15110, "trqu": 52890, "trPrc": 811706185, "lstgStCnt": 40878588, "mrktTotAmt": 624216038760}, {"basDt": "20260720", "종목코드": "069510", "종목명": "에스텍", "mrktCtg": "KOSDAQ", "clpr": 12320, "vs": -430, "fltRt": -3.37, "mkp": 12730, "hipr": 12730, "lopr": 12220, "trqu": 3267, "trPrc": 40537045, "lstgStCnt": 10910000, "mrktTotAmt": 134411200000}, {"basDt": "20260720", "종목코드": "069540", "종목명": "빛과전자", "mrktCtg": "KOSDAQ", "clpr": 2495, "vs": -95, "fltRt": -3.67, "mkp": 2450, "hipr": 2845, "lopr": 2390, "trqu": 17424539, "trPrc": 45689945815, "lstgStCnt": 112691897, "mrktTotAmt": 281166283015}, {"basDt": "20260720", "종목코드": "069620", "종목명": "대웅제약", "mrktCtg": "KOSPI", "clpr": 118300, "vs": -3600, "fltRt": -2.95, "mkp": 123000, "hipr": 125000, "lopr": 118000, "trqu": 27853, "trPrc": 3346046300, "lstgStCnt": 11586575, "mrktTotAmt": 1370691822500}, {"basDt": "20260720", "종목코드": "069730", "종목명": "DSR제강", "mrktCtg": "KOSPI", "clpr": 5590, "vs": 0, "fltRt": 0.0, "mkp": 5590, "hipr": 5740, "lopr": 5490, "trqu": 55085, "trPrc": 307211680, "lstgStCnt": 14400000, "mrktTotAmt": 80496000000}, {"basDt": "20260720", "종목코드": "069960", "종목명": "현대백화점", "mrktCtg": "KOSPI", "clpr": 136400, "vs": -21000, "fltRt": -13.34, "mkp": 152000, "hipr": 154700, "lopr": 134400, "trqu": 191295, "trPrc": 26875188000, "lstgStCnt": 21564912, "mrktTotAmt": 2941453996800}, {"basDt": "20260720", "종목코드": "070960", "종목명": "모나용평", "mrktCtg": "KOSPI", "clpr": 2095, "vs": -15, "fltRt": -0.71, "mkp": 2090, "hipr": 2135, "lopr": 2050, "trqu": 85967, "trPrc": 178717420, "lstgStCnt": 48133333, "mrktTotAmt": 100839332635}, {"basDt": "20260720", "종목코드": "071050", "종목명": "한국금융지주", "mrktCtg": "KOSPI", "clpr": 216500, "vs": -12500, "fltRt": -5.46, "mkp": 227000, "hipr": 227000, "lopr": 209500, "trqu": 188272, "trPrc": 40662183000, "lstgStCnt": 55725992, "mrktTotAmt": 12064677268000}, {"basDt": "20260720", "종목코드": "071200", "종목명": "인피니트헬스케어", "mrktCtg": "KOSDAQ", "clpr": 8610, "vs": -620, "fltRt": -6.72, "mkp": 9230, "hipr": 9230, "lopr": 8360, "trqu": 120305, "trPrc": 1063393120, "lstgStCnt": 24396458, "mrktTotAmt": 210053503380}, {"basDt": "20260720", "종목코드": "071280", "종목명": "로체시스템즈", "mrktCtg": "KOSDAQ", "clpr": 6140, "vs": -330, "fltRt": -5.1, "mkp": 6450, "hipr": 6450, "lopr": 6030, "trqu": 46595, "trPrc": 287456390, "lstgStCnt": 15296603, "mrktTotAmt": 93921142420}, {"basDt": "20260720", "종목코드": "071320", "종목명": "지역난방공사", "mrktCtg": "KOSPI", "clpr": 64200, "vs": -600, "fltRt": -0.93, "mkp": 64800, "hipr": 65400, "lopr": 62800, "trqu": 15655, "trPrc": 1005446400, "lstgStCnt": 11578744, "mrktTotAmt": 743355364800}, {"basDt": "20260720", "종목코드": "071840", "종목명": "롯데하이마트", "mrktCtg": "KOSPI", "clpr": 6260, "vs": 50, "fltRt": 0.81, "mkp": 6210, "hipr": 6260, "lopr": 6100, "trqu": 19545, "trPrc": 120880260, "lstgStCnt": 23607712, "mrktTotAmt": 147784277120}, {"basDt": "20260720", "종목코드": "071970", "종목명": "HD현대마린엔진", "mrktCtg": "KOSPI", "clpr": 52900, "vs": -4700, "fltRt": -8.16, "mkp": 56900, "hipr": 57000, "lopr": 52700, "trqu": 131774, "trPrc": 7097443700, "lstgStCnt": 33921495, "mrktTotAmt": 1794447085500}, {"basDt": "20260720", "종목코드": "072020", "종목명": "중앙백신", "mrktCtg": "KOSDAQ", "clpr": 9130, "vs": -110, "fltRt": -1.19, "mkp": 9140, "hipr": 9320, "lopr": 9110, "trqu": 2550, "trPrc": 23340175, "lstgStCnt": 9458687, "mrktTotAmt": 86357812310}, {"basDt": "20260720", "종목코드": "072710", "종목명": "농심홀딩스", "mrktCtg": "KOSPI", "clpr": 89500, "vs": -400, "fltRt": -0.44, "mkp": 89800, "hipr": 89900, "lopr": 87500, "trqu": 2286, "trPrc": 202605700, "lstgStCnt": 4637790, "mrktTotAmt": 415082205000}, {"basDt": "20260720", "종목코드": "072870", "종목명": "메가스터디", "mrktCtg": "KOSDAQ", "clpr": 12710, "vs": -360, "fltRt": -2.75, "mkp": 13070, "hipr": 13070, "lopr": 12570, "trqu": 32033, "trPrc": 409205690, "lstgStCnt": 11920959, "mrktTotAmt": 151515388890}, {"basDt": "20260720", "종목코드": "073010", "종목명": "케이에스피", "mrktCtg": "KOSDAQ", "clpr": 2590, "vs": -155, "fltRt": -5.65, "mkp": 2750, "hipr": 2750, "lopr": 2590, "trqu": 106271, "trPrc": 280779084, "lstgStCnt": 40191250, "mrktTotAmt": 104095337500}, {"basDt": "20260720", "종목코드": "073240", "종목명": "금호타이어", "mrktCtg": "KOSPI", "clpr": 6100, "vs": 250, "fltRt": 4.27, "mkp": 5710, "hipr": 6220, "lopr": 5700, "trqu": 5916335, "trPrc": 35667080825, "lstgStCnt": 287260287, "mrktTotAmt": 1752287750700}, {"basDt": "20260720", "종목코드": "073490", "종목명": "LIG아큐버", "mrktCtg": "KOSDAQ", "clpr": 26050, "vs": -2150, "fltRt": -7.62, "mkp": 27000, "hipr": 28350, "lopr": 26050, "trqu": 82506, "trPrc": 2222644100, "lstgStCnt": 7603846, "mrktTotAmt": 198080188300}, {"basDt": "20260720", "종목코드": "073560", "종목명": "우리손에프앤지", "mrktCtg": "KOSDAQ", "clpr": 1510, "vs": -32, "fltRt": -2.08, "mkp": 1505, "hipr": 1551, "lopr": 1491, "trqu": 45976, "trPrc": 69735949, "lstgStCnt": 69237643, "mrktTotAmt": 104548840930}, {"basDt": "20260720", "종목코드": "074430", "종목명": "아미노로직스", "mrktCtg": "KOSDAQ", "clpr": 967, "vs": -29, "fltRt": -2.91, "mkp": 996, "hipr": 1006, "lopr": 950, "trqu": 178442, "trPrc": 174743061, "lstgStCnt": 87826844, "mrktTotAmt": 84928558148}, {"basDt": "20260720", "종목코드": "074600", "종목명": "원익QnC", "mrktCtg": "KOSDAQ", "clpr": 27600, "vs": -1400, "fltRt": -4.83, "mkp": 28000, "hipr": 29000, "lopr": 27200, "trqu": 197177, "trPrc": 5472991100, "lstgStCnt": 26288000, "mrktTotAmt": 725548800000}, {"basDt": "20260720", "종목코드": "075580", "종목명": "세진중공업", "mrktCtg": "KOSPI", "clpr": 12060, "vs": -110, "fltRt": -0.9, "mkp": 13800, "hipr": 13860, "lopr": 12000, "trqu": 574477, "trPrc": 7257485585, "lstgStCnt": 56849456, "mrktTotAmt": 685604439360}, {"basDt": "20260720", "종목코드": "077360", "종목명": "덕산하이메탈", "mrktCtg": "KOSDAQ", "clpr": 8650, "vs": -640, "fltRt": -6.89, "mkp": 9100, "hipr": 9440, "lopr": 8600, "trqu": 425826, "trPrc": 3770203175, "lstgStCnt": 45437002, "mrktTotAmt": 393030067300}, {"basDt": "20260720", "종목코드": "077500", "종목명": "유니퀘스트", "mrktCtg": "KOSPI", "clpr": 5270, "vs": -300, "fltRt": -5.39, "mkp": 5510, "hipr": 5560, "lopr": 5260, "trqu": 57185, "trPrc": 306361940, "lstgStCnt": 21600102, "mrktTotAmt": 113832537540}, {"basDt": "20260720", "종목코드": "077970", "종목명": "STX엔진", "mrktCtg": "KOSPI", "clpr": 23100, "vs": -1900, "fltRt": -7.6, "mkp": 24700, "hipr": 24700, "lopr": 22700, "trqu": 141465, "trPrc": 3306518075, "lstgStCnt": 40148063, "mrktTotAmt": 927420255300}, {"basDt": "20260720", "종목코드": "078000", "종목명": "텔코웨어", "mrktCtg": "KOSPI", "clpr": 12510, "vs": -200, "fltRt": -1.57, "mkp": 12710, "hipr": 12760, "lopr": 12250, "trqu": 4084, "trPrc": 50655930, "lstgStCnt": 9240077, "mrktTotAmt": 115593363270}, {"basDt": "20260720", "종목코드": "078020", "종목명": "LS증권", "mrktCtg": "KOSDAQ", "clpr": 6240, "vs": -280, "fltRt": -4.29, "mkp": 6520, "hipr": 6520, "lopr": 6160, "trqu": 67216, "trPrc": 420779980, "lstgStCnt": 55481190, "mrktTotAmt": 346202625600}, {"basDt": "20260720", "종목코드": "078070", "종목명": "유비쿼스홀딩스", "mrktCtg": "KOSDAQ", "clpr": 7900, "vs": -340, "fltRt": -4.13, "mkp": 8380, "hipr": 8380, "lopr": 7900, "trqu": 36981, "trPrc": 295336830, "lstgStCnt": 17058843, "mrktTotAmt": 134764859700}, {"basDt": "20260720", "종목코드": "078130", "종목명": "국일제지", "mrktCtg": "KOSDAQ", "clpr": 4115, "vs": -120, "fltRt": -2.83, "mkp": 4185, "hipr": 4495, "lopr": 4020, "trqu": 332387, "trPrc": 1402323590, "lstgStCnt": 112740587, "mrktTotAmt": 463927515505}, {"basDt": "20260720", "종목코드": "078140", "종목명": "대봉엘에스", "mrktCtg": "KOSDAQ", "clpr": 7570, "vs": -320, "fltRt": -4.06, "mkp": 7800, "hipr": 7800, "lopr": 7360, "trqu": 9454, "trPrc": 71526180, "lstgStCnt": 11086579, "mrktTotAmt": 83925403030}, {"basDt": "20260720", "종목코드": "078150", "종목명": "HB테크놀러지", "mrktCtg": "KOSDAQ", "clpr": 1795, "vs": -96, "fltRt": -5.08, "mkp": 1843, "hipr": 1872, "lopr": 1790, "trqu": 738697, "trPrc": 1338621130, "lstgStCnt": 92715916, "mrktTotAmt": 166425069220}, {"basDt": "20260720", "종목코드": "078160", "종목명": "메디포스트", "mrktCtg": "KOSDAQ", "clpr": 8150, "vs": -610, "fltRt": -6.96, "mkp": 8720, "hipr": 8720, "lopr": 8010, "trqu": 43633, "trPrc": 361877265, "lstgStCnt": 39204603, "mrktTotAmt": 319517514450}, {"basDt": "20260720", "종목코드": "078340", "종목명": "컴투스", "mrktCtg": "KOSDAQ", "clpr": 24500, "vs": -1000, "fltRt": -3.92, "mkp": 25300, "hipr": 25300, "lopr": 24250, "trqu": 23429, "trPrc": 580528950, "lstgStCnt": 12091313, "mrktTotAmt": 296237168500}, {"basDt": "20260720", "종목코드": "078350", "종목명": "한양디지텍", "mrktCtg": "KOSDAQ", "clpr": 19040, "vs": -1510, "fltRt": -7.35, "mkp": 19810, "hipr": 20250, "lopr": 18810, "trqu": 92841, "trPrc": 1793418150, "lstgStCnt": 15244382, "mrktTotAmt": 290253033280}, {"basDt": "20260720", "종목코드": "078520", "종목명": "에이블씨엔씨", "mrktCtg": "KOSPI", "clpr": 9480, "vs": -690, "fltRt": -6.78, "mkp": 9950, "hipr": 10030, "lopr": 9430, "trqu": 97598, "trPrc": 940230940, "lstgStCnt": 26014161, "mrktTotAmt": 246614246280}, {"basDt": "20260720", "종목코드": "078600", "종목명": "대주전자재료", "mrktCtg": "KOSDAQ", "clpr": 71600, "vs": -4700, "fltRt": -6.16, "mkp": 74000, "hipr": 75400, "lopr": 70700, "trqu": 100390, "trPrc": 7256509800, "lstgStCnt": 15704138, "mrktTotAmt": 1124416280800}, {"basDt": "20260720", "종목코드": "078890", "종목명": "가온그룹", "mrktCtg": "KOSDAQ", "clpr": 3600, "vs": -190, "fltRt": -5.01, "mkp": 3665, "hipr": 3790, "lopr": 3545, "trqu": 178970, "trPrc": 646264549, "lstgStCnt": 18424943, "mrktTotAmt": 66329794800}, {"basDt": "20260720", "종목코드": "078930", "종목명": "GS", "mrktCtg": "KOSPI", "clpr": 83200, "vs": 400, "fltRt": 0.48, "mkp": 82700, "hipr": 87600, "lopr": 79400, "trqu": 629872, "trPrc": 53291766100, "lstgStCnt": 92895495, "mrktTotAmt": 7728905184000}, {"basDt": "20260720", "종목코드": "079160", "종목명": "CJ CGV", "mrktCtg": "KOSPI", "clpr": 4430, "vs": 55, "fltRt": 1.26, "mkp": 4350, "hipr": 4545, "lopr": 4295, "trqu": 519635, "trPrc": 2308154718, "lstgStCnt": 165582510, "mrktTotAmt": 733530519300}, {"basDt": "20260720", "종목코드": "079370", "종목명": "제우스", "mrktCtg": "KOSDAQ", "clpr": 9000, "vs": -710, "fltRt": -7.31, "mkp": 9400, "hipr": 9690, "lopr": 8950, "trqu": 219013, "trPrc": 2016277410, "lstgStCnt": 31016990, "mrktTotAmt": 279152910000}, {"basDt": "20260720", "종목코드": "079430", "종목명": "현대리바트", "mrktCtg": "KOSPI", "clpr": 5650, "vs": -90, "fltRt": -1.57, "mkp": 5740, "hipr": 5740, "lopr": 5550, "trqu": 16369, "trPrc": 91645245, "lstgStCnt": 20114202, "mrktTotAmt": 113645241300}, {"basDt": "20260720", "종목코드": "079550", "종목명": "LIG디펜스앤에어로스페이스", "mrktCtg": "KOSPI", "clpr": 695000, "vs": -54000, "fltRt": -7.21, "mkp": 778000, "hipr": 779000, "lopr": 687000, "trqu": 139855, "trPrc": 102253093969, "lstgStCnt": 22000000, "mrktTotAmt": 15290000000000}, {"basDt": "20260720", "종목코드": "079650", "종목명": "서산", "mrktCtg": "KOSDAQ", "clpr": 4100, "vs": 10, "fltRt": 0.24, "mkp": 3900, "hipr": 4890, "lopr": 3740, "trqu": 7593350, "trPrc": 33174868103, "lstgStCnt": 20000000, "mrktTotAmt": 82000000000}, {"basDt": "20260720", "종목코드": "079900", "종목명": "전진건설로봇", "mrktCtg": "KOSPI", "clpr": 30300, "vs": -1650, "fltRt": -5.16, "mkp": 30600, "hipr": 31400, "lopr": 29650, "trqu": 28030, "trPrc": 848248100, "lstgStCnt": 14592545, "mrktTotAmt": 442154113500}, {"basDt": "20260720", "종목코드": "079940", "종목명": "가비아", "mrktCtg": "KOSDAQ", "clpr": 44050, "vs": 10150, "fltRt": 29.94, "mkp": 44050, "hipr": 44050, "lopr": 44050, "trqu": 10218, "trPrc": 450102900, "lstgStCnt": 13420684, "mrktTotAmt": 591181130200}, {"basDt": "20260720", "종목코드": "079960", "종목명": "동양이엔피", "mrktCtg": "KOSDAQ", "clpr": 19240, "vs": -810, "fltRt": -4.04, "mkp": 19800, "hipr": 19950, "lopr": 19110, "trqu": 29349, "trPrc": 568149665, "lstgStCnt": 7860000, "mrktTotAmt": 151226400000}, {"basDt": "20260720", "종목코드": "080160", "종목명": "모두투어", "mrktCtg": "KOSDAQ", "clpr": 8170, "vs": -120, "fltRt": -1.45, "mkp": 8290, "hipr": 8330, "lopr": 8090, "trqu": 18389, "trPrc": 150313190, "lstgStCnt": 18900000, "mrktTotAmt": 154413000000}, {"basDt": "20260720", "종목코드": "080220", "종목명": "제주반도체", "mrktCtg": "KOSDAQ", "clpr": 78000, "vs": -3900, "fltRt": -4.76, "mkp": 77000, "hipr": 82600, "lopr": 75700, "trqu": 1072117, "trPrc": 84144093450, "lstgStCnt": 34442833, "mrktTotAmt": 2686540974000}, {"basDt": "20260720", "종목코드": "080420", "종목명": "모다이노칩", "mrktCtg": "KOSDAQ", "clpr": 1348, "vs": 1, "fltRt": 0.07, "mkp": 1346, "hipr": 1372, "lopr": 1345, "trqu": 3465, "trPrc": 4688772, "lstgStCnt": 79721622, "mrktTotAmt": 107464746456}, {"basDt": "20260720", "종목코드": "080580", "종목명": "오킨스전자", "mrktCtg": "KOSDAQ", "clpr": 12750, "vs": -510, "fltRt": -3.85, "mkp": 12800, "hipr": 13500, "lopr": 12460, "trqu": 122797, "trPrc": 1567250680, "lstgStCnt": 21090955, "mrktTotAmt": 268909676250}, {"basDt": "20260720", "종목코드": "081000", "종목명": "일진다이아", "mrktCtg": "KOSPI", "clpr": 8480, "vs": -500, "fltRt": -5.57, "mkp": 8550, "hipr": 8910, "lopr": 8400, "trqu": 33362, "trPrc": 283186020, "lstgStCnt": 14202975, "mrktTotAmt": 120441228000}, {"basDt": "20260720", "종목코드": "081660", "종목명": "미스토홀딩스", "mrktCtg": "KOSPI", "clpr": 47800, "vs": 850, "fltRt": 1.81, "mkp": 47100, "hipr": 48600, "lopr": 46100, "trqu": 137804, "trPrc": 6579609000, "lstgStCnt": 53091840, "mrktTotAmt": 2537789952000}, {"basDt": "20260720", "종목코드": "082270", "종목명": "젬백스", "mrktCtg": "KOSDAQ", "clpr": 10130, "vs": -20, "fltRt": -0.2, "mkp": 10210, "hipr": 10370, "lopr": 9950, "trqu": 136333, "trPrc": 1379524270, "lstgStCnt": 44269203, "mrktTotAmt": 448447026390}, {"basDt": "20260720", "종목코드": "082640", "종목명": "동양생명", "mrktCtg": "KOSPI", "clpr": 7670, "vs": 0, "fltRt": 0.0, "mkp": 7830, "hipr": 7830, "lopr": 7510, "trqu": 25537, "trPrc": 194996225, "lstgStCnt": 156062581, "mrktTotAmt": 1196999996270}, {"basDt": "20260720", "종목코드": "082740", "종목명": "한화엔진", "mrktCtg": "KOSPI", "clpr": 42400, "vs": -4500, "fltRt": -9.59, "mkp": 46800, "hipr": 46800, "lopr": 42400, "trqu": 637220, "trPrc": 27722992325, "lstgStCnt": 83447142, "mrktTotAmt": 3538158820800}, {"basDt": "20260720", "종목코드": "082800", "종목명": "비보존 제약", "mrktCtg": "KOSDAQ", "clpr": 2385, "vs": -25, "fltRt": -1.04, "mkp": 2390, "hipr": 2450, "lopr": 2330, "trqu": 192565, "trPrc": 459788648, "lstgStCnt": 60719666, "mrktTotAmt": 144816403410}, {"basDt": "20260720", "종목코드": "082920", "종목명": "비츠로셀", "mrktCtg": "KOSDAQ", "clpr": 26350, "vs": -2550, "fltRt": -8.82, "mkp": 28550, "hipr": 29050, "lopr": 26200, "trqu": 221711, "trPrc": 5981734950, "lstgStCnt": 45339477, "mrktTotAmt": 1194695218950}, {"basDt": "20260720", "종목코드": "083310", "종목명": "엘오티베큠", "mrktCtg": "KOSDAQ", "clpr": 8120, "vs": -740, "fltRt": -8.35, "mkp": 8420, "hipr": 8860, "lopr": 8030, "trqu": 78843, "trPrc": 648936860, "lstgStCnt": 17810033, "mrktTotAmt": 144617467960}, {"basDt": "20260720", "종목코드": "083420", "종목명": "그린케미칼", "mrktCtg": "KOSPI", "clpr": 4450, "vs": -100, "fltRt": -2.2, "mkp": 4550, "hipr": 4590, "lopr": 4310, "trqu": 21261, "trPrc": 93821725, "lstgStCnt": 24000000, "mrktTotAmt": 106800000000}, {"basDt": "20260720", "종목코드": "083450", "종목명": "GST", "mrktCtg": "KOSDAQ", "clpr": 43200, "vs": -1650, "fltRt": -3.68, "mkp": 42300, "hipr": 45200, "lopr": 42200, "trqu": 155939, "trPrc": 6709985850, "lstgStCnt": 18430000, "mrktTotAmt": 796176000000}, {"basDt": "20260720", "종목코드": "083500", "종목명": "에프엔에스테크", "mrktCtg": "KOSDAQ", "clpr": 13220, "vs": -680, "fltRt": -4.89, "mkp": 13670, "hipr": 14050, "lopr": 12720, "trqu": 58934, "trPrc": 786191780, "lstgStCnt": 8306377, "mrktTotAmt": 109810303940}, {"basDt": "20260720", "종목코드": "083650", "종목명": "비에이치아이", "mrktCtg": "KOSDAQ", "clpr": 40350, "vs": -2300, "fltRt": -5.39, "mkp": 41450, "hipr": 41750, "lopr": 40050, "trqu": 162685, "trPrc": 6614356350, "lstgStCnt": 30944375, "mrktTotAmt": 1248605531250}, {"basDt": "20260720", "종목코드": "083930", "종목명": "아바코", "mrktCtg": "KOSDAQ", "clpr": 9850, "vs": -360, "fltRt": -3.53, "mkp": 10050, "hipr": 10210, "lopr": 9730, "trqu": 58276, "trPrc": 573923640, "lstgStCnt": 14677249, "mrktTotAmt": 144570902650}, {"basDt": "20260720", "종목코드": "084010", "종목명": "대한제강", "mrktCtg": "KOSPI", "clpr": 7080, "vs": -140, "fltRt": -1.94, "mkp": 7220, "hipr": 7220, "lopr": 7020, "trqu": 29771, "trPrc": 212031030, "lstgStCnt": 34371596, "mrktTotAmt": 243350899680}, {"basDt": "20260720", "종목코드": "084110", "종목명": "휴온스글로벌", "mrktCtg": "KOSDAQ", "clpr": 24350, "vs": -3050, "fltRt": -11.13, "mkp": 27150, "hipr": 27200, "lopr": 24050, "trqu": 37517, "trPrc": 945118400, "lstgStCnt": 12659812, "mrktTotAmt": 308266422200}, {"basDt": "20260720", "종목코드": "084370", "종목명": "유진테크", "mrktCtg": "KOSDAQ", "clpr": 127900, "vs": -18900, "fltRt": -12.87, "mkp": 144600, "hipr": 149100, "lopr": 121600, "trqu": 207577, "trPrc": 27976877950, "lstgStCnt": 22916042, "mrktTotAmt": 2930961771800}, {"basDt": "20260720", "종목코드": "084670", "종목명": "동양고속", "mrktCtg": "KOSPI", "clpr": 24100, "vs": -1300, "fltRt": -5.12, "mkp": 25750, "hipr": 26000, "lopr": 23900, "trqu": 19157, "trPrc": 470530175, "lstgStCnt": 2895569, "mrktTotAmt": 69783212900}, {"basDt": "20260720", "종목코드": "084680", "종목명": "이월드", "mrktCtg": "KOSPI", "clpr": 591, "vs": -65, "fltRt": -9.91, "mkp": 647, "hipr": 647, "lopr": 521, "trqu": 1464576, "trPrc": 828003594, "lstgStCnt": 141806193, "mrktTotAmt": 83807460063}, {"basDt": "20260720", "종목코드": "084690", "종목명": "대상홀딩스", "mrktCtg": "KOSPI", "clpr": 7070, "vs": -180, "fltRt": -2.48, "mkp": 7030, "hipr": 7250, "lopr": 7030, "trqu": 40476, "trPrc": 287248240, "lstgStCnt": 36212538, "mrktTotAmt": 256022643660}, {"basDt": "20260720", "종목코드": "084850", "종목명": "아이티엠반도체", "mrktCtg": "KOSDAQ", "clpr": 8450, "vs": -20, "fltRt": -0.24, "mkp": 7950, "hipr": 8450, "lopr": 7330, "trqu": 66970, "trPrc": 534990280, "lstgStCnt": 22682934, "mrktTotAmt": 191670792300}, {"basDt": "20260720", "종목코드": "084990", "종목명": "헬릭스미스", "mrktCtg": "KOSDAQ", "clpr": 3295, "vs": -200, "fltRt": -5.72, "mkp": 3450, "hipr": 3580, "lopr": 3270, "trqu": 208350, "trPrc": 697842780, "lstgStCnt": 46092797, "mrktTotAmt": 151875766115}, {"basDt": "20260720", "종목코드": "085620", "종목명": "미래에셋생명", "mrktCtg": "KOSPI", "clpr": 15700, "vs": -1060, "fltRt": -6.32, "mkp": 16010, "hipr": 16420, "lopr": 15480, "trqu": 147597, "trPrc": 2330876290, "lstgStCnt": 135180000, "mrktTotAmt": 2122326000000}, {"basDt": "20260720", "종목코드": "085660", "종목명": "차바이오텍", "mrktCtg": "KOSDAQ", "clpr": 8720, "vs": -400, "fltRt": -4.39, "mkp": 8850, "hipr": 9020, "lopr": 8660, "trqu": 226118, "trPrc": 1983602170, "lstgStCnt": 92972846, "mrktTotAmt": 810723217120}, {"basDt": "20260720", "종목코드": "085670", "종목명": "뉴프렉스", "mrktCtg": "KOSDAQ", "clpr": 2935, "vs": -150, "fltRt": -4.86, "mkp": 3085, "hipr": 3090, "lopr": 2895, "trqu": 125803, "trPrc": 373194126, "lstgStCnt": 24500761, "mrktTotAmt": 71909733535}, {"basDt": "20260720", "종목코드": "085910", "종목명": "네오티스", "mrktCtg": "KOSDAQ", "clpr": 18070, "vs": 1940, "fltRt": 12.03, "mkp": 16130, "hipr": 19000, "lopr": 15730, "trqu": 852461, "trPrc": 15237936845, "lstgStCnt": 13794818, "mrktTotAmt": 249272361260}, {"basDt": "20260720", "종목코드": "086280", "종목명": "현대글로비스", "mrktCtg": "KOSPI", "clpr": 186500, "vs": -2100, "fltRt": -1.11, "mkp": 186200, "hipr": 191500, "lopr": 182400, "trqu": 202831, "trPrc": 38100646000, "lstgStCnt": 75000000, "mrktTotAmt": 13987500000000}, {"basDt": "20260720", "종목코드": "086390", "종목명": "유니테스트", "mrktCtg": "KOSDAQ", "clpr": 9480, "vs": -780, "fltRt": -7.6, "mkp": 9930, "hipr": 10180, "lopr": 9310, "trqu": 153646, "trPrc": 1480594365, "lstgStCnt": 21134126, "mrktTotAmt": 200351514480}, {"basDt": "20260720", "종목코드": "086450", "종목명": "동국제약", "mrktCtg": "KOSDAQ", "clpr": 18350, "vs": -940, "fltRt": -4.87, "mkp": 19000, "hipr": 19090, "lopr": 18220, "trqu": 223307, "trPrc": 4134220185, "lstgStCnt": 45230420, "mrktTotAmt": 829978207000}, {"basDt": "20260720", "종목코드": "086520", "종목명": "에코프로", "mrktCtg": "KOSDAQ", "clpr": 73500, "vs": -6500, "fltRt": -8.13, "mkp": 77500, "hipr": 77950, "lopr": 72600, "trqu": 747228, "trPrc": 55973090750, "lstgStCnt": 135776152, "mrktTotAmt": 9979547172000}, {"basDt": "20260720", "종목코드": "086670", "종목명": "비엠티", "mrktCtg": "KOSDAQ", "clpr": 14750, "vs": -510, "fltRt": -3.34, "mkp": 15260, "hipr": 15690, "lopr": 14550, "trqu": 16327, "trPrc": 241825270, "lstgStCnt": 9925885, "mrktTotAmt": 146406803750}, {"basDt": "20260720", "종목코드": "086710", "종목명": "선진뷰티사이언스", "mrktCtg": "KOSDAQ", "clpr": 6770, "vs": -310, "fltRt": -4.38, "mkp": 7010, "hipr": 7130, "lopr": 6770, "trqu": 24293, "trPrc": 169481590, "lstgStCnt": 12203280, "mrktTotAmt": 82616205600}, {"basDt": "20260720", "종목코드": "086790", "종목명": "하나금융지주", "mrktCtg": "KOSPI", "clpr": 133400, "vs": -3400, "fltRt": -2.49, "mkp": 140800, "hipr": 140800, "lopr": 130500, "trqu": 1233252, "trPrc": 166092956750, "lstgStCnt": 274367748, "mrktTotAmt": 36600657583200}, {"basDt": "20260720", "종목코드": "086820", "종목명": "바이오솔루션", "mrktCtg": "KOSDAQ", "clpr": 5630, "vs": -270, "fltRt": -4.58, "mkp": 5900, "hipr": 6000, "lopr": 5520, "trqu": 54246, "trPrc": 306427425, "lstgStCnt": 25924085, "mrktTotAmt": 145952598550}, {"basDt": "20260720", "종목코드": "086890", "종목명": "이수앱지스", "mrktCtg": "KOSDAQ", "clpr": 3090, "vs": -85, "fltRt": -2.68, "mkp": 3175, "hipr": 3175, "lopr": 3065, "trqu": 61116, "trPrc": 189870199, "lstgStCnt": 40774942, "mrktTotAmt": 125994570780}, {"basDt": "20260720", "종목코드": "086900", "종목명": "메디톡스", "mrktCtg": "KOSDAQ", "clpr": 68500, "vs": -3100, "fltRt": -4.33, "mkp": 70400, "hipr": 71000, "lopr": 68400, "trqu": 17896, "trPrc": 1237166950, "lstgStCnt": 7298497, "mrktTotAmt": 499947044500}, {"basDt": "20260720", "종목코드": "086960", "종목명": "MDS테크", "mrktCtg": "KOSDAQ", "clpr": 1799, "vs": -63, "fltRt": -3.38, "mkp": 1816, "hipr": 1857, "lopr": 1780, "trqu": 199202, "trPrc": 359321150, "lstgStCnt": 42528670, "mrktTotAmt": 76509077330}, {"basDt": "20260720", "종목코드": "086980", "종목명": "쇼박스", "mrktCtg": "KOSDAQ", "clpr": 1996, "vs": -94, "fltRt": -4.5, "mkp": 2090, "hipr": 2090, "lopr": 1988, "trqu": 86142, "trPrc": 173625027, "lstgStCnt": 62438000, "mrktTotAmt": 124626248000}, {"basDt": "20260720", "종목코드": "087010", "종목명": "펩트론", "mrktCtg": "KOSDAQ", "clpr": 108500, "vs": -10700, "fltRt": -8.98, "mkp": 113400, "hipr": 114900, "lopr": 108200, "trqu": 149433, "trPrc": 16513395450, "lstgStCnt": 23317350, "mrktTotAmt": 2529932475000}, {"basDt": "20260720", "종목코드": "088130", "종목명": "동아엘텍", "mrktCtg": "KOSDAQ", "clpr": 4785, "vs": -225, "fltRt": -4.49, "mkp": 5010, "hipr": 5220, "lopr": 4650, "trqu": 129897, "trPrc": 620529693, "lstgStCnt": 17485314, "mrktTotAmt": 83667227490}, {"basDt": "20260720", "종목코드": "088350", "종목명": "한화생명", "mrktCtg": "KOSPI", "clpr": 4315, "vs": -225, "fltRt": -4.96, "mkp": 4520, "hipr": 4535, "lopr": 4280, "trqu": 2100561, "trPrc": 9108520873, "lstgStCnt": 868530000, "mrktTotAmt": 3747706950000}, {"basDt": "20260720", "종목코드": "088800", "종목명": "에이스테크", "mrktCtg": "KOSDAQ", "clpr": 1655, "vs": -127, "fltRt": -7.13, "mkp": 1782, "hipr": 1782, "lopr": 1640, "trqu": 109887, "trPrc": 184403358, "lstgStCnt": 75506434, "mrktTotAmt": 124963148270}, {"basDt": "20260720", "종목코드": "089010", "종목명": "켐트로닉스", "mrktCtg": "KOSDAQ", "clpr": 20050, "vs": -1050, "fltRt": -4.98, "mkp": 20250, "hipr": 20850, "lopr": 19950, "trqu": 69913, "trPrc": 1417723480, "lstgStCnt": 16770027, "mrktTotAmt": 336239041350}, {"basDt": "20260720", "종목코드": "089030", "종목명": "테크윙", "mrktCtg": "KOSDAQ", "clpr": 48550, "vs": -650, "fltRt": -1.32, "mkp": 48200, "hipr": 52300, "lopr": 47550, "trqu": 1500346, "trPrc": 74311296575, "lstgStCnt": 37053645, "mrktTotAmt": 1798954464750}, {"basDt": "20260720", "종목코드": "089470", "종목명": "HDC현대EP", "mrktCtg": "KOSPI", "clpr": 3570, "vs": -190, "fltRt": -5.05, "mkp": 3830, "hipr": 3830, "lopr": 3570, "trqu": 51486, "trPrc": 187152892, "lstgStCnt": 31900000, "mrktTotAmt": 113883000000}, {"basDt": "20260720", "종목코드": "089590", "종목명": "제주항공", "mrktCtg": "KOSPI", "clpr": 4180, "vs": -15, "fltRt": -0.36, "mkp": 4165, "hipr": 4375, "lopr": 4085, "trqu": 166120, "trPrc": 694721931, "lstgStCnt": 80640985, "mrktTotAmt": 337079317300}, {"basDt": "20260720", "종목코드": "089600", "종목명": "KT나스미디어", "mrktCtg": "KOSDAQ", "clpr": 9930, "vs": -80, "fltRt": -0.8, "mkp": 10110, "hipr": 10110, "lopr": 9800, "trqu": 6723, "trPrc": 66543585, "lstgStCnt": 11568163, "mrktTotAmt": 114871858590}, {"basDt": "20260720", "종목코드": "089860", "종목명": "롯데렌탈", "mrktCtg": "KOSPI", "clpr": 36700, "vs": -50, "fltRt": -0.14, "mkp": 36750, "hipr": 37850, "lopr": 35850, "trqu": 91158, "trPrc": 3330451075, "lstgStCnt": 36309388, "mrktTotAmt": 1332554539600}, {"basDt": "20260720", "종목코드": "089890", "종목명": "코세스", "mrktCtg": "KOSDAQ", "clpr": 22900, "vs": -850, "fltRt": -3.58, "mkp": 21700, "hipr": 23750, "lopr": 21700, "trqu": 168185, "trPrc": 3866411275, "lstgStCnt": 16584962, "mrktTotAmt": 379795629800}, {"basDt": "20260720", "종목코드": "089970", "종목명": "브이엠", "mrktCtg": "KOSDAQ", "clpr": 93000, "vs": -15300, "fltRt": -14.13, "mkp": 102300, "hipr": 108900, "lopr": 90200, "trqu": 666771, "trPrc": 63496380500, "lstgStCnt": 26326765, "mrktTotAmt": 2448389145000}, {"basDt": "20260720", "종목코드": "089980", "종목명": "상아프론테크", "mrktCtg": "KOSDAQ", "clpr": 13000, "vs": -680, "fltRt": -4.97, "mkp": 13500, "hipr": 13800, "lopr": 12940, "trqu": 32692, "trPrc": 428731925, "lstgStCnt": 15989037, "mrktTotAmt": 207857481000}, {"basDt": "20260720", "종목코드": "090350", "종목명": "노루페인트", "mrktCtg": "KOSPI", "clpr": 7360, "vs": -170, "fltRt": -2.26, "mkp": 7530, "hipr": 7530, "lopr": 7340, "trqu": 23506, "trPrc": 173732720, "lstgStCnt": 20000000, "mrktTotAmt": 147200000000}, {"basDt": "20260720", "종목코드": "090360", "종목명": "로보스타", "mrktCtg": "KOSDAQ", "clpr": 56300, "vs": -4900, "fltRt": -8.01, "mkp": 58600, "hipr": 60200, "lopr": 56100, "trqu": 57513, "trPrc": 3307716900, "lstgStCnt": 9750000, "mrktTotAmt": 548925000000}, {"basDt": "20260720", "종목코드": "090430", "종목명": "아모레퍼시픽", "mrktCtg": "KOSPI", "clpr": 117300, "vs": -7100, "fltRt": -5.71, "mkp": 123600, "hipr": 123600, "lopr": 116100, "trqu": 173604, "trPrc": 20528101650, "lstgStCnt": 58492759, "mrktTotAmt": 6861200630700}, {"basDt": "20260720", "종목코드": "090460", "종목명": "비에이치", "mrktCtg": "KOSPI", "clpr": 16500, "vs": -1240, "fltRt": -6.99, "mkp": 17400, "hipr": 17710, "lopr": 16330, "trqu": 267063, "trPrc": 4477656395, "lstgStCnt": 33711538, "mrktTotAmt": 556240377000}, {"basDt": "20260720", "종목코드": "090710", "종목명": "휴림로봇", "mrktCtg": "KOSDAQ", "clpr": 6040, "vs": -350, "fltRt": -5.48, "mkp": 6160, "hipr": 6320, "lopr": 5970, "trqu": 1003997, "trPrc": 6128555515, "lstgStCnt": 119559029, "mrktTotAmt": 722136535160}, {"basDt": "20260720", "종목코드": "090850", "종목명": "현대이지웰", "mrktCtg": "KOSDAQ", "clpr": 6000, "vs": -150, "fltRt": -2.44, "mkp": 6150, "hipr": 6150, "lopr": 5960, "trqu": 30428, "trPrc": 184229195, "lstgStCnt": 22477903, "mrktTotAmt": 134867418000}, {"basDt": "20260720", "종목코드": "091440", "종목명": "한울소재과학", "mrktCtg": "KOSDAQ", "clpr": 2915, "vs": 140, "fltRt": 5.05, "mkp": 2775, "hipr": 3040, "lopr": 2705, "trqu": 352380, "trPrc": 1019692809, "lstgStCnt": 33425900, "mrktTotAmt": 97436498500}, {"basDt": "20260720", "종목코드": "091580", "종목명": "상신이디피", "mrktCtg": "KOSDAQ", "clpr": 13560, "vs": -1180, "fltRt": -8.01, "mkp": 14500, "hipr": 14530, "lopr": 13380, "trqu": 101189, "trPrc": 1388379595, "lstgStCnt": 13328219, "mrktTotAmt": 180730649640}, {"basDt": "20260720", "종목코드": "091590", "종목명": "남화토건", "mrktCtg": "KOSDAQ", "clpr": 5730, "vs": -220, "fltRt": -3.7, "mkp": 5740, "hipr": 5970, "lopr": 5500, "trqu": 468492, "trPrc": 2676845160, "lstgStCnt": 11740000, "mrktTotAmt": 67270200000}, {"basDt": "20260720", "종목코드": "091700", "종목명": "파트론", "mrktCtg": "KOSDAQ", "clpr": 5660, "vs": -110, "fltRt": -1.91, "mkp": 5670, "hipr": 5770, "lopr": 5610, "trqu": 116836, "trPrc": 664955120, "lstgStCnt": 50000000, "mrktTotAmt": 283000000000}, {"basDt": "20260720", "종목코드": "091810", "종목명": "트리니티항공", "mrktCtg": "KOSPI", "clpr": 593, "vs": -14, "fltRt": -2.31, "mkp": 602, "hipr": 606, "lopr": 579, "trqu": 852050, "trPrc": 500146395, "lstgStCnt": 412969485, "mrktTotAmt": 244890904605}, {"basDt": "20260720", "종목코드": "092040", "종목명": "아미코젠", "mrktCtg": "KOSDAQ", "clpr": 1138, "vs": -31, "fltRt": -2.65, "mkp": 1169, "hipr": 1200, "lopr": 1129, "trqu": 381883, "trPrc": 441803438, "lstgStCnt": 70655387, "mrktTotAmt": 80405830406}, {"basDt": "20260720", "종목코드": "092070", "종목명": "디엔에프", "mrktCtg": "KOSDAQ", "clpr": 11740, "vs": -720, "fltRt": -5.78, "mkp": 12460, "hipr": 12780, "lopr": 11550, "trqu": 24338, "trPrc": 286388980, "lstgStCnt": 11571858, "mrktTotAmt": 135853612920}, {"basDt": "20260720", "종목코드": "092130", "종목명": "이크레더블", "mrktCtg": "KOSDAQ", "clpr": 14040, "vs": -130, "fltRt": -0.92, "mkp": 14350, "hipr": 14360, "lopr": 13960, "trqu": 4745, "trPrc": 66806350, "lstgStCnt": 12043600, "mrktTotAmt": 169092144000}, {"basDt": "20260720", "종목코드": "092190", "종목명": "서울바이오시스", "mrktCtg": "KOSDAQ", "clpr": 5590, "vs": -210, "fltRt": -3.62, "mkp": 5670, "hipr": 5920, "lopr": 5440, "trqu": 138214, "trPrc": 770563210, "lstgStCnt": 45868383, "mrktTotAmt": 256404260970}, {"basDt": "20260720", "종목코드": "092200", "종목명": "디아이씨", "mrktCtg": "KOSPI", "clpr": 3990, "vs": -155, "fltRt": -3.74, "mkp": 3920, "hipr": 4125, "lopr": 3900, "trqu": 193171, "trPrc": 762192982, "lstgStCnt": 38888569, "mrktTotAmt": 155165390310}, {"basDt": "20260720", "종목코드": "092220", "종목명": "KEC", "mrktCtg": "KOSPI", "clpr": 2510, "vs": -200, "fltRt": -7.38, "mkp": 2630, "hipr": 2650, "lopr": 2405, "trqu": 429660, "trPrc": 1093471975, "lstgStCnt": 40152628, "mrktTotAmt": 100783096280}, {"basDt": "20260720", "종목코드": "092230", "종목명": "KPX홀딩스", "mrktCtg": "KOSPI", "clpr": 83900, "vs": -2400, "fltRt": -2.78, "mkp": 84400, "hipr": 84600, "lopr": 83000, "trqu": 2416, "trPrc": 202157300, "lstgStCnt": 4224646, "mrktTotAmt": 354447799400}, {"basDt": "20260720", "종목코드": "092460", "종목명": "한라IMS", "mrktCtg": "KOSDAQ", "clpr": 15040, "vs": -530, "fltRt": -3.4, "mkp": 15620, "hipr": 15690, "lopr": 15010, "trqu": 35605, "trPrc": 545138460, "lstgStCnt": 17109680, "mrktTotAmt": 257329587200}, {"basDt": "20260720", "종목코드": "092730", "종목명": "네오팜", "mrktCtg": "KOSDAQ", "clpr": 18680, "vs": -470, "fltRt": -2.45, "mkp": 18900, "hipr": 19160, "lopr": 18560, "trqu": 33758, "trPrc": 636963680, "lstgStCnt": 16027989, "mrktTotAmt": 299402834520}, {"basDt": "20260720", "종목코드": "092790", "종목명": "넥스틸", "mrktCtg": "KOSPI", "clpr": 10760, "vs": -300, "fltRt": -2.71, "mkp": 11060, "hipr": 11460, "lopr": 10730, "trqu": 351945, "trPrc": 3899511960, "lstgStCnt": 26002000, "mrktTotAmt": 279781520000}, {"basDt": "20260720", "종목코드": "092870", "종목명": "엑시콘", "mrktCtg": "KOSDAQ", "clpr": 15060, "vs": -1410, "fltRt": -8.56, "mkp": 15810, "hipr": 16380, "lopr": 14800, "trqu": 251171, "trPrc": 3846242990, "lstgStCnt": 13050797, "mrktTotAmt": 196545002820}, {"basDt": "20260720", "종목코드": "093050", "종목명": "LF", "mrktCtg": "KOSPI", "clpr": 22200, "vs": 0, "fltRt": 0.0, "mkp": 22250, "hipr": 22650, "lopr": 21700, "trqu": 20701, "trPrc": 457514650, "lstgStCnt": 29240000, "mrktTotAmt": 649128000000}, {"basDt": "20260720", "종목코드": "093190", "종목명": "빅솔론", "mrktCtg": "KOSDAQ", "clpr": 7960, "vs": -90, "fltRt": -1.12, "mkp": 8050, "hipr": 8050, "lopr": 7870, "trqu": 11369, "trPrc": 90372315, "lstgStCnt": 19238905, "mrktTotAmt": 153141683800}, {"basDt": "20260720", "종목코드": "093320", "종목명": "케이아이엔엑스", "mrktCtg": "KOSDAQ", "clpr": 130600, "vs": -2800, "fltRt": -2.1, "mkp": 139900, "hipr": 140900, "lopr": 127500, "trqu": 16515, "trPrc": 2175227250, "lstgStCnt": 4880000, "mrktTotAmt": 637328000000}, {"basDt": "20260720", "종목코드": "093370", "종목명": "후성", "mrktCtg": "KOSPI", "clpr": 10280, "vs": -1410, "fltRt": -12.06, "mkp": 11030, "hipr": 11340, "lopr": 10270, "trqu": 2737933, "trPrc": 29070348770, "lstgStCnt": 107255330, "mrktTotAmt": 1102584792400}, {"basDt": "20260720", "종목코드": "093520", "종목명": "매커스", "mrktCtg": "KOSDAQ", "clpr": 18460, "vs": -1160, "fltRt": -5.91, "mkp": 19470, "hipr": 19630, "lopr": 18330, "trqu": 28668, "trPrc": 538628440, "lstgStCnt": 11901837, "mrktTotAmt": 219707911020}, {"basDt": "20260720", "종목코드": "093640", "종목명": "케이알엠", "mrktCtg": "KOSDAQ", "clpr": 3130, "vs": -110, "fltRt": -3.4, "mkp": 3280, "hipr": 3355, "lopr": 2980, "trqu": 102575, "trPrc": 315609785, "lstgStCnt": 32843716, "mrktTotAmt": 102800831080}, {"basDt": "20260720", "종목코드": "093920", "종목명": "서원인텍", "mrktCtg": "KOSDAQ", "clpr": 4710, "vs": -105, "fltRt": -2.18, "mkp": 4890, "hipr": 4890, "lopr": 4690, "trqu": 17687, "trPrc": 83898887, "lstgStCnt": 18600000, "mrktTotAmt": 87606000000}, {"basDt": "20260720", "종목코드": "094170", "종목명": "동운아나텍", "mrktCtg": "KOSDAQ", "clpr": 28750, "vs": -2000, "fltRt": -6.5, "mkp": 30050, "hipr": 30050, "lopr": 28500, "trqu": 74625, "trPrc": 2164411875, "lstgStCnt": 20909936, "mrktTotAmt": 601160660000}, {"basDt": "20260720", "종목코드": "094280", "종목명": "효성ITX", "mrktCtg": "KOSPI", "clpr": 11840, "vs": -190, "fltRt": -1.58, "mkp": 12030, "hipr": 12090, "lopr": 11700, "trqu": 14638, "trPrc": 175331745, "lstgStCnt": 11558200, "mrktTotAmt": 136849088000}, {"basDt": "20260720", "종목코드": "094360", "종목명": "칩스앤미디어", "mrktCtg": "KOSDAQ", "clpr": 9920, "vs": -630, "fltRt": -5.97, "mkp": 10180, "hipr": 10400, "lopr": 9850, "trqu": 95744, "trPrc": 958371790, "lstgStCnt": 21355274, "mrktTotAmt": 211844318080}, {"basDt": "20260720", "종목코드": "094480", "종목명": "갤럭시아머니트리", "mrktCtg": "KOSDAQ", "clpr": 4600, "vs": -290, "fltRt": -5.93, "mkp": 4785, "hipr": 4795, "lopr": 4565, "trqu": 101738, "trPrc": 473720305, "lstgStCnt": 39229838, "mrktTotAmt": 180457254800}, {"basDt": "20260720", "종목코드": "094800", "종목명": "맵스리얼티", "mrktCtg": "KOSPI", "clpr": 6270, "vs": -50, "fltRt": -0.79, "mkp": 6090, "hipr": 6350, "lopr": 6090, "trqu": 59654, "trPrc": 375910830, "lstgStCnt": 92834331, "mrktTotAmt": 582071255370}, {"basDt": "20260720", "종목코드": "094840", "종목명": "슈프리마에이치큐", "mrktCtg": "KOSDAQ", "clpr": 12300, "vs": -890, "fltRt": -6.75, "mkp": 13000, "hipr": 13300, "lopr": 11780, "trqu": 51994, "trPrc": 664133430, "lstgStCnt": 9806109, "mrktTotAmt": 120615140700}, {"basDt": "20260720", "종목코드": "095190", "종목명": "신화프리텍", "mrktCtg": "KOSDAQ", "clpr": 2050, "vs": 170, "fltRt": 9.04, "mkp": 1879, "hipr": 2205, "lopr": 1811, "trqu": 439739, "trPrc": 896588197, "lstgStCnt": 65260462, "mrktTotAmt": 133783947100}, {"basDt": "20260720", "종목코드": "095340", "종목명": "ISC", "mrktCtg": "KOSDAQ", "clpr": 135600, "vs": -9400, "fltRt": -6.48, "mkp": 136500, "hipr": 145000, "lopr": 132100, "trqu": 251100, "trPrc": 34542877800, "lstgStCnt": 21197058, "mrktTotAmt": 2874321064800}, {"basDt": "20260720", "종목코드": "095500", "종목명": "미래나노텍", "mrktCtg": "KOSDAQ", "clpr": 6820, "vs": -390, "fltRt": -5.41, "mkp": 6970, "hipr": 7030, "lopr": 6800, "trqu": 147210, "trPrc": 1013752235, "lstgStCnt": 31009999, "mrktTotAmt": 211488193180}, {"basDt": "20260720", "종목코드": "095570", "종목명": "AJ네트웍스", "mrktCtg": "KOSPI", "clpr": 4285, "vs": -45, "fltRt": -1.04, "mkp": 4300, "hipr": 4330, "lopr": 4235, "trqu": 61686, "trPrc": 263328022, "lstgStCnt": 45252759, "mrktTotAmt": 193908072315}, {"basDt": "20260720", "종목코드": "095610", "종목명": "테스", "mrktCtg": "KOSDAQ", "clpr": 170800, "vs": -23500, "fltRt": -12.09, "mkp": 189900, "hipr": 203500, "lopr": 165500, "trqu": 586003, "trPrc": 102774688800, "lstgStCnt": 19360000, "mrktTotAmt": 3306688000000}, {"basDt": "20260720", "종목코드": "095660", "종목명": "네오위즈", "mrktCtg": "KOSDAQ", "clpr": 17100, "vs": -630, "fltRt": -3.55, "mkp": 17800, "hipr": 17800, "lopr": 17100, "trqu": 59719, "trPrc": 1038169515, "lstgStCnt": 21636459, "mrktTotAmt": 369983448900}, {"basDt": "20260720", "종목코드": "095700", "종목명": "제넥신", "mrktCtg": "KOSDAQ", "clpr": 2290, "vs": -60, "fltRt": -2.55, "mkp": 2345, "hipr": 2410, "lopr": 2265, "trqu": 69586, "trPrc": 160904167, "lstgStCnt": 45540494, "mrktTotAmt": 104287731260}, {"basDt": "20260720", "종목코드": "096240", "종목명": "크레버스", "mrktCtg": "KOSDAQ", "clpr": 8400, "vs": -70, "fltRt": -0.83, "mkp": 8460, "hipr": 8580, "lopr": 8330, "trqu": 15439, "trPrc": 130697590, "lstgStCnt": 10238180, "mrktTotAmt": 86000712000}, {"basDt": "20260720", "종목코드": "096250", "종목명": "와이즈넛", "mrktCtg": "KOSDAQ", "clpr": 5950, "vs": -120, "fltRt": -1.98, "mkp": 6010, "hipr": 6180, "lopr": 5770, "trqu": 31746, "trPrc": 187756015, "lstgStCnt": 13106609, "mrktTotAmt": 77984323550}, {"basDt": "20260720", "종목코드": "096530", "종목명": "씨젠", "mrktCtg": "KOSDAQ", "clpr": 26600, "vs": -1950, "fltRt": -6.83, "mkp": 28100, "hipr": 28200, "lopr": 26500, "trqu": 210766, "trPrc": 5731393000, "lstgStCnt": 52225994, "mrktTotAmt": 1389211440400}, {"basDt": "20260720", "종목코드": "096760", "종목명": "JW홀딩스", "mrktCtg": "KOSPI", "clpr": 3755, "vs": -150, "fltRt": -3.84, "mkp": 3905, "hipr": 3935, "lopr": 3730, "trqu": 56274, "trPrc": 212576577, "lstgStCnt": 73924942, "mrktTotAmt": 277588157210}, {"basDt": "20260720", "종목코드": "096770", "종목명": "SK이노베이션", "mrktCtg": "KOSPI", "clpr": 116900, "vs": -4500, "fltRt": -3.71, "mkp": 120200, "hipr": 122300, "lopr": 116600, "trqu": 808325, "trPrc": 96733749100, "lstgStCnt": 169052788, "mrktTotAmt": 19762270917200}, {"basDt": "20260720", "종목코드": "097230", "종목명": "HJ중공업", "mrktCtg": "KOSPI", "clpr": 14300, "vs": -1260, "fltRt": -8.1, "mkp": 15500, "hipr": 15520, "lopr": 14200, "trqu": 492110, "trPrc": 7140208900, "lstgStCnt": 90295344, "mrktTotAmt": 1291223419200}, {"basDt": "20260720", "종목코드": "097520", "종목명": "엠씨넥스", "mrktCtg": "KOSPI", "clpr": 17220, "vs": -630, "fltRt": -3.53, "mkp": 17660, "hipr": 17720, "lopr": 17180, "trqu": 53206, "trPrc": 923165150, "lstgStCnt": 17401500, "mrktTotAmt": 299653830000}, {"basDt": "20260720", "종목코드": "097950", "종목명": "CJ제일제당", "mrktCtg": "KOSPI", "clpr": 184200, "vs": -600, "fltRt": -0.32, "mkp": 184400, "hipr": 185400, "lopr": 178600, "trqu": 40986, "trPrc": 7525652050, "lstgStCnt": 15054186, "mrktTotAmt": 2772981061200}, {"basDt": "20260720", "종목코드": "098070", "종목명": "한텍", "mrktCtg": "KOSDAQ", "clpr": 22500, "vs": -1250, "fltRt": -5.26, "mkp": 23100, "hipr": 23650, "lopr": 22350, "trqu": 36713, "trPrc": 834277425, "lstgStCnt": 11121141, "mrktTotAmt": 250225672500}, {"basDt": "20260720", "종목코드": "098120", "종목명": "마이크로컨텍솔", "mrktCtg": "KOSDAQ", "clpr": 22200, "vs": -950, "fltRt": -4.1, "mkp": 22000, "hipr": 23400, "lopr": 21450, "trqu": 57818, "trPrc": 1269764700, "lstgStCnt": 8312766, "mrktTotAmt": 184543405200}, {"basDt": "20260720", "종목코드": "098460", "종목명": "고영", "mrktCtg": "KOSDAQ", "clpr": 24650, "vs": -1750, "fltRt": -6.63, "mkp": 25450, "hipr": 25900, "lopr": 24500, "trqu": 797552, "trPrc": 19983766325, "lstgStCnt": 68204213, "mrktTotAmt": 1681233850450}, {"basDt": "20260720", "종목코드": "099190", "종목명": "아이센스", "mrktCtg": "KOSDAQ", "clpr": 14780, "vs": -240, "fltRt": -1.6, "mkp": 15010, "hipr": 15240, "lopr": 14620, "trqu": 71198, "trPrc": 1055096765, "lstgStCnt": 28757309, "mrktTotAmt": 425033027020}, {"basDt": "20260720", "종목코드": "099320", "종목명": "쎄트렉아이", "mrktCtg": "KOSDAQ", "clpr": 74200, "vs": -3700, "fltRt": -4.75, "mkp": 77900, "hipr": 79900, "lopr": 72500, "trqu": 55296, "trPrc": 4130416900, "lstgStCnt": 10951278, "mrktTotAmt": 812584827600}, {"basDt": "20260720", "종목코드": "099430", "종목명": "바이오플러스", "mrktCtg": "KOSDAQ", "clpr": 3610, "vs": -195, "fltRt": -5.12, "mkp": 3720, "hipr": 3765, "lopr": 3595, "trqu": 279862, "trPrc": 1017346441, "lstgStCnt": 61640722, "mrktTotAmt": 222523006420}, {"basDt": "20260720", "종목코드": "099440", "종목명": "스맥", "mrktCtg": "KOSDAQ", "clpr": 2805, "vs": 200, "fltRt": 7.68, "mkp": 2550, "hipr": 2925, "lopr": 2500, "trqu": 1434336, "trPrc": 3953143816, "lstgStCnt": 68243394, "mrktTotAmt": 191422720170}, {"basDt": "20260720", "종목코드": "099750", "종목명": "이지케어텍", "mrktCtg": "KOSDAQ", "clpr": 6180, "vs": 160, "fltRt": 2.66, "mkp": 6140, "hipr": 6310, "lopr": 5920, "trqu": 13400, "trPrc": 81596270, "lstgStCnt": 13659173, "mrktTotAmt": 84413689140}, {"basDt": "20260720", "종목코드": "100090", "종목명": "SK오션플랜트", "mrktCtg": "KOSPI", "clpr": 12970, "vs": -370, "fltRt": -2.77, "mkp": 13240, "hipr": 13550, "lopr": 12880, "trqu": 542587, "trPrc": 7125369865, "lstgStCnt": 62478129, "mrktTotAmt": 810341333130}, {"basDt": "20260720", "종목코드": "100120", "종목명": "뷰웍스", "mrktCtg": "KOSDAQ", "clpr": 21850, "vs": -1550, "fltRt": -6.62, "mkp": 23100, "hipr": 23100, "lopr": 21850, "trqu": 37170, "trPrc": 825509750, "lstgStCnt": 8971411, "mrktTotAmt": 196025330350}, {"basDt": "20260720", "종목코드": "100130", "종목명": "동국S&C", "mrktCtg": "KOSDAQ", "clpr": 1490, "vs": -11, "fltRt": -0.73, "mkp": 1501, "hipr": 1516, "lopr": 1458, "trqu": 123531, "trPrc": 183573381, "lstgStCnt": 57143000, "mrktTotAmt": 85143070000}, {"basDt": "20260720", "종목코드": "100250", "종목명": "진양홀딩스", "mrktCtg": "KOSPI", "clpr": 2995, "vs": -40, "fltRt": -1.32, "mkp": 3000, "hipr": 3030, "lopr": 2950, "trqu": 81054, "trPrc": 241828975, "lstgStCnt": 63900000, "mrktTotAmt": 191380500000}, {"basDt": "20260720", "종목코드": "100700", "종목명": "세운메디칼", "mrktCtg": "KOSDAQ", "clpr": 2225, "vs": -60, "fltRt": -2.63, "mkp": 2285, "hipr": 2285, "lopr": 2220, "trqu": 87347, "trPrc": 196162246, "lstgStCnt": 43800000, "mrktTotAmt": 97455000000}, {"basDt": "20260720", "종목코드": "100790", "종목명": "미래에셋벤처투자", "mrktCtg": "KOSDAQ", "clpr": 13320, "vs": -790, "fltRt": -5.6, "mkp": 13710, "hipr": 13860, "lopr": 13050, "trqu": 253664, "trPrc": 3386808965, "lstgStCnt": 53120578, "mrktTotAmt": 707566098960}, {"basDt": "20260720", "종목코드": "100840", "종목명": "SNT에너지", "mrktCtg": "KOSPI", "clpr": 23750, "vs": -1000, "fltRt": -4.04, "mkp": 24550, "hipr": 24800, "lopr": 23400, "trqu": 143888, "trPrc": 3428152300, "lstgStCnt": 20680783, "mrktTotAmt": 491168596250}, {"basDt": "20260720", "종목코드": "101160", "종목명": "월덱스", "mrktCtg": "KOSDAQ", "clpr": 29450, "vs": -1850, "fltRt": -5.91, "mkp": 30200, "hipr": 31150, "lopr": 29000, "trqu": 134722, "trPrc": 3984803600, "lstgStCnt": 16510993, "mrktTotAmt": 486248743850}, {"basDt": "20260720", "종목코드": "101170", "종목명": "우림피티에스", "mrktCtg": "KOSDAQ", "clpr": 6360, "vs": -480, "fltRt": -7.02, "mkp": 6540, "hipr": 6790, "lopr": 6360, "trqu": 40980, "trPrc": 267053950, "lstgStCnt": 13500000, "mrktTotAmt": 85860000000}, {"basDt": "20260720", "종목코드": "101330", "종목명": "모베이스", "mrktCtg": "KOSDAQ", "clpr": 3155, "vs": -115, "fltRt": -3.52, "mkp": 3175, "hipr": 3275, "lopr": 3140, "trqu": 26782, "trPrc": 84982658, "lstgStCnt": 23147029, "mrktTotAmt": 73028876495}, {"basDt": "20260720", "종목코드": "101360", "종목명": "에코앤드림", "mrktCtg": "KOSDAQ", "clpr": 6470, "vs": -450, "fltRt": -6.5, "mkp": 6800, "hipr": 6930, "lopr": 6410, "trqu": 63132, "trPrc": 414884125, "lstgStCnt": 17786114, "mrktTotAmt": 115076157580}, {"basDt": "20260720", "종목코드": "101490", "종목명": "에스앤에스텍", "mrktCtg": "KOSDAQ", "clpr": 39600, "vs": -4200, "fltRt": -9.59, "mkp": 42000, "hipr": 42900, "lopr": 39150, "trqu": 248958, "trPrc": 10021220400, "lstgStCnt": 21334879, "mrktTotAmt": 844861208400}, {"basDt": "20260720", "종목코드": "101530", "종목명": "해태제과식품", "mrktCtg": "KOSPI", "clpr": 5470, "vs": -80, "fltRt": -1.44, "mkp": 5550, "hipr": 5550, "lopr": 5420, "trqu": 35141, "trPrc": 192060725, "lstgStCnt": 29116822, "mrktTotAmt": 159269016340}, {"basDt": "20260720", "종목코드": "101730", "종목명": "위메이드맥스", "mrktCtg": "KOSDAQ", "clpr": 3780, "vs": -565, "fltRt": -13.0, "mkp": 4050, "hipr": 4055, "lopr": 3750, "trqu": 274291, "trPrc": 1063910600, "lstgStCnt": 83803286, "mrktTotAmt": 316776421080}, {"basDt": "20260720", "종목코드": "101930", "종목명": "인화정공", "mrktCtg": "KOSDAQ", "clpr": 6430, "vs": -270, "fltRt": -4.03, "mkp": 6650, "hipr": 6650, "lopr": 6300, "trqu": 10186, "trPrc": 65745750, "lstgStCnt": 45694671, "mrktTotAmt": 293816734530}, {"basDt": "20260720", "종목코드": "101970", "종목명": "우양에이치씨", "mrktCtg": "KOSDAQ", "clpr": 9840, "vs": -610, "fltRt": -5.84, "mkp": 10310, "hipr": 10310, "lopr": 9800, "trqu": 10079, "trPrc": 101022970, "lstgStCnt": 14790009, "mrktTotAmt": 145533688560}, {"basDt": "20260720", "종목코드": "102120", "종목명": "어보브반도체", "mrktCtg": "KOSDAQ", "clpr": 6680, "vs": -490, "fltRt": -6.83, "mkp": 6990, "hipr": 7050, "lopr": 6630, "trqu": 113064, "trPrc": 769138750, "lstgStCnt": 17780753, "mrktTotAmt": 118775430040}, {"basDt": "20260720", "종목코드": "102260", "종목명": "동성케미컬", "mrktCtg": "KOSPI", "clpr": 3480, "vs": 0, "fltRt": 0.0, "mkp": 3480, "hipr": 3540, "lopr": 3440, "trqu": 121302, "trPrc": 420436100, "lstgStCnt": 50669591, "mrktTotAmt": 176330176680}, {"basDt": "20260720", "종목코드": "102370", "종목명": "케이옥션", "mrktCtg": "KOSDAQ", "clpr": 3170, "vs": -30, "fltRt": -0.94, "mkp": 3200, "hipr": 3265, "lopr": 3120, "trqu": 55744, "trPrc": 175676910, "lstgStCnt": 25888290, "mrktTotAmt": 82065879300}, {"basDt": "20260720", "종목코드": "102460", "종목명": "이연제약", "mrktCtg": "KOSPI", "clpr": 10100, "vs": -980, "fltRt": -8.84, "mkp": 10900, "hipr": 11080, "lopr": 9900, "trqu": 89848, "trPrc": 918793830, "lstgStCnt": 18586811, "mrktTotAmt": 187726791100}, {"basDt": "20260720", "종목코드": "102710", "종목명": "이엔에프테크놀로지", "mrktCtg": "KOSDAQ", "clpr": 38750, "vs": -1500, "fltRt": -3.73, "mkp": 39250, "hipr": 40000, "lopr": 37900, "trqu": 147441, "trPrc": 5698397050, "lstgStCnt": 14287836, "mrktTotAmt": 553653645000}, {"basDt": "20260720", "종목코드": "102940", "종목명": "코오롱생명과학", "mrktCtg": "KOSDAQ", "clpr": 30100, "vs": -2150, "fltRt": -6.67, "mkp": 31000, "hipr": 32900, "lopr": 29150, "trqu": 99581, "trPrc": 3024312650, "lstgStCnt": 13090603, "mrktTotAmt": 394027150300}, {"basDt": "20260720", "종목코드": "103140", "종목명": "풍산", "mrktCtg": "KOSPI", "clpr": 60000, "vs": -2100, "fltRt": -3.38, "mkp": 61400, "hipr": 61700, "lopr": 59500, "trqu": 77416, "trPrc": 4669115850, "lstgStCnt": 28024278, "mrktTotAmt": 1681456680000}, {"basDt": "20260720", "종목코드": "103590", "종목명": "일진전기", "mrktCtg": "KOSPI", "clpr": 57400, "vs": -2100, "fltRt": -3.53, "mkp": 56500, "hipr": 60600, "lopr": 56100, "trqu": 180690, "trPrc": 10500647850, "lstgStCnt": 47685390, "mrktTotAmt": 2737141386000}, {"basDt": "20260720", "종목코드": "104460", "종목명": "디와이피엔에프", "mrktCtg": "KOSDAQ", "clpr": 8800, "vs": -190, "fltRt": -2.11, "mkp": 8990, "hipr": 9020, "lopr": 8610, "trqu": 4157, "trPrc": 36292290, "lstgStCnt": 10518101, "mrktTotAmt": 92559288800}, {"basDt": "20260720", "종목코드": "104480", "종목명": "티케이케미칼", "mrktCtg": "KOSDAQ", "clpr": 1475, "vs": -49, "fltRt": -3.22, "mkp": 1523, "hipr": 1523, "lopr": 1450, "trqu": 275910, "trPrc": 407405870, "lstgStCnt": 90895434, "mrktTotAmt": 134070765150}, {"basDt": "20260720", "종목코드": "104700", "종목명": "한국철강", "mrktCtg": "KOSPI", "clpr": 9180, "vs": -110, "fltRt": -1.18, "mkp": 9210, "hipr": 9470, "lopr": 9160, "trqu": 43724, "trPrc": 403830770, "lstgStCnt": 36450000, "mrktTotAmt": 334611000000}, {"basDt": "20260720", "종목코드": "104830", "종목명": "원익머트리얼즈", "mrktCtg": "KOSDAQ", "clpr": 33450, "vs": -1250, "fltRt": -3.6, "mkp": 33650, "hipr": 34350, "lopr": 32200, "trqu": 73855, "trPrc": 2442524050, "lstgStCnt": 12608000, "mrktTotAmt": 421737600000}, {"basDt": "20260720", "종목코드": "105330", "종목명": "케이엔더블유", "mrktCtg": "KOSDAQ", "clpr": 6080, "vs": -200, "fltRt": -3.18, "mkp": 6280, "hipr": 6360, "lopr": 6020, "trqu": 13246, "trPrc": 80932650, "lstgStCnt": 16019520, "mrktTotAmt": 97398681600}, {"basDt": "20260720", "종목코드": "105560", "종목명": "KB금융", "mrktCtg": "KOSPI", "clpr": 168800, "vs": -12300, "fltRt": -6.79, "mkp": 180000, "hipr": 180000, "lopr": 165600, "trqu": 1831119, "trPrc": 312451965150, "lstgStCnt": 354687734, "mrktTotAmt": 59871289499200}, {"basDt": "20260720", "종목코드": "105630", "종목명": "한세실업", "mrktCtg": "KOSPI", "clpr": 9190, "vs": -310, "fltRt": -3.26, "mkp": 9410, "hipr": 9500, "lopr": 9180, "trqu": 52318, "trPrc": 486636225, "lstgStCnt": 40000000, "mrktTotAmt": 367600000000}, {"basDt": "20260720", "종목코드": "105840", "종목명": "우진", "mrktCtg": "KOSPI", "clpr": 12940, "vs": -760, "fltRt": -5.55, "mkp": 13600, "hipr": 13600, "lopr": 12920, "trqu": 90540, "trPrc": 1184615340, "lstgStCnt": 20197670, "mrktTotAmt": 261357849800}, {"basDt": "20260720", "종목코드": "106190", "종목명": "하이텍팜", "mrktCtg": "KOSDAQ", "clpr": 10510, "vs": -240, "fltRt": -2.23, "mkp": 10600, "hipr": 10720, "lopr": 10000, "trqu": 48093, "trPrc": 493375330, "lstgStCnt": 10633173, "mrktTotAmt": 111754648230}, {"basDt": "20260720", "종목코드": "107590", "종목명": "미원홀딩스", "mrktCtg": "KOSPI", "clpr": 53600, "vs": -200, "fltRt": -0.37, "mkp": 53900, "hipr": 53900, "lopr": 53600, "trqu": 101, "trPrc": 5434900, "lstgStCnt": 2320000, "mrktTotAmt": 124352000000}, {"basDt": "20260720", "종목코드": "107640", "종목명": "한중엔시에스", "mrktCtg": "KOSDAQ", "clpr": 29000, "vs": -1650, "fltRt": -5.38, "mkp": 29050, "hipr": 29750, "lopr": 27750, "trqu": 65709, "trPrc": 1867315925, "lstgStCnt": 9064946, "mrktTotAmt": 262883434000}, {"basDt": "20260720", "종목코드": "108230", "종목명": "톱텍", "mrktCtg": "KOSDAQ", "clpr": 2765, "vs": -90, "fltRt": -3.15, "mkp": 2870, "hipr": 2870, "lopr": 2760, "trqu": 50130, "trPrc": 139496175, "lstgStCnt": 38023245, "mrktTotAmt": 105134272425}, {"basDt": "20260720", "종목코드": "108320", "종목명": "LX세미콘", "mrktCtg": "KOSPI", "clpr": 37100, "vs": -2150, "fltRt": -5.48, "mkp": 38250, "hipr": 38650, "lopr": 37050, "trqu": 55942, "trPrc": 2102141775, "lstgStCnt": 16264300, "mrktTotAmt": 603405530000}, {"basDt": "20260720", "종목코드": "108380", "종목명": "대양전기공업", "mrktCtg": "KOSDAQ", "clpr": 16240, "vs": -750, "fltRt": -4.41, "mkp": 17110, "hipr": 17110, "lopr": 16130, "trqu": 50787, "trPrc": 834203470, "lstgStCnt": 9567333, "mrktTotAmt": 155373487920}, {"basDt": "20260720", "종목코드": "108490", "종목명": "로보티즈", "mrktCtg": "KOSDAQ", "clpr": 184200, "vs": -15700, "fltRt": -7.85, "mkp": 189900, "hipr": 199400, "lopr": 180900, "trqu": 111826, "trPrc": 20871689100, "lstgStCnt": 14661028, "mrktTotAmt": 2700561357600}, {"basDt": "20260720", "종목코드": "108670", "종목명": "LX하우시스", "mrktCtg": "KOSPI", "clpr": 32450, "vs": 900, "fltRt": 2.85, "mkp": 31400, "hipr": 32700, "lopr": 30500, "trqu": 26416, "trPrc": 848238050, "lstgStCnt": 8967670, "mrktTotAmt": 291000891500}, {"basDt": "20260720", "종목코드": "108860", "종목명": "셀바스AI", "mrktCtg": "KOSDAQ", "clpr": 6230, "vs": -250, "fltRt": -3.86, "mkp": 6420, "hipr": 6420, "lopr": 6150, "trqu": 81280, "trPrc": 508162895, "lstgStCnt": 26914790, "mrktTotAmt": 167679141700}, {"basDt": "20260720", "종목코드": "109610", "종목명": "에스와이", "mrktCtg": "KOSDAQ", "clpr": 1945, "vs": -55, "fltRt": -2.75, "mkp": 1991, "hipr": 2050, "lopr": 1943, "trqu": 493283, "trPrc": 980965281, "lstgStCnt": 48907400, "mrktTotAmt": 95124893000}, {"basDt": "20260720", "종목코드": "109740", "종목명": "디에스케이", "mrktCtg": "KOSDAQ", "clpr": 4705, "vs": -90, "fltRt": -1.88, "mkp": 4800, "hipr": 4850, "lopr": 4540, "trqu": 28672, "trPrc": 134713455, "lstgStCnt": 25710390, "mrktTotAmt": 120967384950}, {"basDt": "20260720", "종목코드": "110990", "종목명": "디아이티", "mrktCtg": "KOSDAQ", "clpr": 16650, "vs": -830, "fltRt": -4.75, "mkp": 16990, "hipr": 17400, "lopr": 16490, "trqu": 81816, "trPrc": 1377364950, "lstgStCnt": 18900000, "mrktTotAmt": 314685000000}, {"basDt": "20260720", "종목코드": "111380", "종목명": "동인기연", "mrktCtg": "KOSPI", "clpr": 12600, "vs": -230, "fltRt": -1.79, "mkp": 12710, "hipr": 12830, "lopr": 12510, "trqu": 5840, "trPrc": 73632150, "lstgStCnt": 6128000, "mrktTotAmt": 77212800000}, {"basDt": "20260720", "종목코드": "111710", "종목명": "남화산업", "mrktCtg": "KOSDAQ", "clpr": 3280, "vs": -180, "fltRt": -5.2, "mkp": 3430, "hipr": 3455, "lopr": 3275, "trqu": 133151, "trPrc": 444567730, "lstgStCnt": 20588000, "mrktTotAmt": 67528640000}, {"basDt": "20260720", "종목코드": "111770", "종목명": "영원무역", "mrktCtg": "KOSPI", "clpr": 86300, "vs": -600, "fltRt": -0.69, "mkp": 86100, "hipr": 88900, "lopr": 83900, "trqu": 70976, "trPrc": 6141158300, "lstgStCnt": 44311468, "mrktTotAmt": 3824079688400}, {"basDt": "20260720", "종목코드": "112040", "종목명": "위메이드", "mrktCtg": "KOSDAQ", "clpr": 15480, "vs": -1160, "fltRt": -6.97, "mkp": 16100, "hipr": 16460, "lopr": 15480, "trqu": 127940, "trPrc": 2019804505, "lstgStCnt": 33948483, "mrktTotAmt": 525522516840}, {"basDt": "20260720", "종목코드": "112290", "종목명": "와이씨켐", "mrktCtg": "KOSDAQ", "clpr": 9350, "vs": -640, "fltRt": -6.41, "mkp": 9930, "hipr": 9990, "lopr": 9250, "trqu": 101418, "trPrc": 964488935, "lstgStCnt": 20221090, "mrktTotAmt": 189067191500}, {"basDt": "20260720", "종목코드": "112610", "종목명": "씨에스윈드", "mrktCtg": "KOSPI", "clpr": 39000, "vs": -850, "fltRt": -2.13, "mkp": 39750, "hipr": 40400, "lopr": 38750, "trqu": 334526, "trPrc": 13154681100, "lstgStCnt": 42171403, "mrktTotAmt": 1644684717000}, {"basDt": "20260720", "종목코드": "114090", "종목명": "GKL", "mrktCtg": "KOSPI", "clpr": 9250, "vs": -80, "fltRt": -0.86, "mkp": 9250, "hipr": 9440, "lopr": 9160, "trqu": 171088, "trPrc": 1594582260, "lstgStCnt": 61855670, "mrktTotAmt": 572164947500}, {"basDt": "20260720", "종목코드": "114190", "종목명": "강원에너지", "mrktCtg": "KOSDAQ", "clpr": 7680, "vs": -600, "fltRt": -7.25, "mkp": 8020, "hipr": 8050, "lopr": 7640, "trqu": 59101, "trPrc": 462406730, "lstgStCnt": 26123038, "mrktTotAmt": 200624931840}, {"basDt": "20260720", "종목코드": "114810", "종목명": "한솔아이원스", "mrktCtg": "KOSDAQ", "clpr": 11570, "vs": -800, "fltRt": -6.47, "mkp": 12000, "hipr": 12370, "lopr": 11400, "trqu": 177767, "trPrc": 2091908135, "lstgStCnt": 28143174, "mrktTotAmt": 325616523180}, {"basDt": "20260720", "종목코드": "114840", "종목명": "아이패밀리에스씨", "mrktCtg": "KOSDAQ", "clpr": 7920, "vs": -660, "fltRt": -7.69, "mkp": 8490, "hipr": 8490, "lopr": 7830, "trqu": 43877, "trPrc": 351871585, "lstgStCnt": 16681385, "mrktTotAmt": 132116569200}, {"basDt": "20260720", "종목코드": "115180", "종목명": "큐리언트", "mrktCtg": "KOSDAQ", "clpr": 16160, "vs": -1690, "fltRt": -9.47, "mkp": 17210, "hipr": 17820, "lopr": 15910, "trqu": 150942, "trPrc": 2480096130, "lstgStCnt": 37511001, "mrktTotAmt": 606177776160}, {"basDt": "20260720", "종목코드": "115310", "종목명": "인포바인", "mrktCtg": "KOSDAQ", "clpr": 6730, "vs": -70, "fltRt": -1.03, "mkp": 6790, "hipr": 6790, "lopr": 6540, "trqu": 4456, "trPrc": 29909520, "lstgStCnt": 14831549, "mrktTotAmt": 99816324770}, {"basDt": "20260720", "종목코드": "115440", "종목명": "우리넷", "mrktCtg": "KOSDAQ", "clpr": 6560, "vs": -570, "fltRt": -7.99, "mkp": 6890, "hipr": 7260, "lopr": 6550, "trqu": 70375, "trPrc": 471800340, "lstgStCnt": 10794292, "mrktTotAmt": 70810555520}, {"basDt": "20260720", "종목코드": "115450", "종목명": "HLB테라퓨틱스", "mrktCtg": "KOSDAQ", "clpr": 1712, "vs": -142, "fltRt": -7.66, "mkp": 1720, "hipr": 1767, "lopr": 1651, "trqu": 529408, "trPrc": 900435313, "lstgStCnt": 88580109, "mrktTotAmt": 151649146608}, {"basDt": "20260720", "종목코드": "115500", "종목명": "케이씨에스", "mrktCtg": "KOSDAQ", "clpr": 7500, "vs": -520, "fltRt": -6.48, "mkp": 7910, "hipr": 7910, "lopr": 7400, "trqu": 50779, "trPrc": 385423000, "lstgStCnt": 12000000, "mrktTotAmt": 90000000000}, {"basDt": "20260720", "종목코드": "117580", "종목명": "대성에너지", "mrktCtg": "KOSPI", "clpr": 7100, "vs": 90, "fltRt": 1.28, "mkp": 7090, "hipr": 7180, "lopr": 6920, "trqu": 190923, "trPrc": 1351078230, "lstgStCnt": 27500000, "mrktTotAmt": 195250000000}, {"basDt": "20260720", "종목코드": "117730", "종목명": "티로보틱스", "mrktCtg": "KOSDAQ", "clpr": 11000, "vs": 0, "fltRt": 0.0, "mkp": 10650, "hipr": 11040, "lopr": 9800, "trqu": 83184, "trPrc": 871609810, "lstgStCnt": 22558043, "mrktTotAmt": 248138473000}, {"basDt": "20260720", "종목코드": "118990", "종목명": "모트렉스", "mrktCtg": "KOSDAQ", "clpr": 5020, "vs": -290, "fltRt": -5.46, "mkp": 5300, "hipr": 5300, "lopr": 5010, "trqu": 57105, "trPrc": 290937905, "lstgStCnt": 24537371, "mrktTotAmt": 123177602420}, {"basDt": "20260720", "종목코드": "119610", "종목명": "인터로조", "mrktCtg": "KOSDAQ", "clpr": 14250, "vs": -770, "fltRt": -5.13, "mkp": 14970, "hipr": 14970, "lopr": 14200, "trqu": 43045, "trPrc": 624314805, "lstgStCnt": 11413747, "mrktTotAmt": 162645894750}, {"basDt": "20260720", "종목코드": "119650", "종목명": "KC코트렐", "mrktCtg": "KOSPI", "clpr": 918, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 109785309, "mrktTotAmt": 100782913662}, {"basDt": "20260720", "종목코드": "119830", "종목명": "아이텍", "mrktCtg": "KOSDAQ", "clpr": 5250, "vs": -350, "fltRt": -6.25, "mkp": 5600, "hipr": 5730, "lopr": 5210, "trqu": 125594, "trPrc": 680925740, "lstgStCnt": 26538536, "mrktTotAmt": 139327314000}, {"basDt": "20260720", "종목코드": "119850", "종목명": "지엔씨에너지", "mrktCtg": "KOSDAQ", "clpr": 35500, "vs": 1550, "fltRt": 4.57, "mkp": 32850, "hipr": 37150, "lopr": 32400, "trqu": 570359, "trPrc": 20437715075, "lstgStCnt": 16448909, "mrktTotAmt": 583936269500}, {"basDt": "20260720", "종목코드": "120030", "종목명": "조선선재", "mrktCtg": "KOSPI", "clpr": 85400, "vs": -200, "fltRt": -0.23, "mkp": 85600, "hipr": 85600, "lopr": 82700, "trqu": 270, "trPrc": 22632000, "lstgStCnt": 1257651, "mrktTotAmt": 107403395400}, {"basDt": "20260720", "종목코드": "120110", "종목명": "코오롱인더", "mrktCtg": "KOSPI", "clpr": 51600, "vs": -2000, "fltRt": -3.73, "mkp": 52700, "hipr": 53100, "lopr": 50600, "trqu": 152194, "trPrc": 7862087950, "lstgStCnt": 29946032, "mrktTotAmt": 1545215251200}, {"basDt": "20260720", "종목코드": "120240", "종목명": "대정화금", "mrktCtg": "KOSDAQ", "clpr": 14060, "vs": -290, "fltRt": -2.02, "mkp": 14350, "hipr": 14350, "lopr": 13980, "trqu": 16625, "trPrc": 235135220, "lstgStCnt": 7190391, "mrktTotAmt": 101096897460}, {"basDt": "20260720", "종목코드": "121440", "종목명": "골프존홀딩스", "mrktCtg": "KOSDAQ", "clpr": 6650, "vs": -20, "fltRt": -0.3, "mkp": 6670, "hipr": 6670, "lopr": 6650, "trqu": 517147, "trPrc": 3444943040, "lstgStCnt": 42836818, "mrktTotAmt": 284864839700}, {"basDt": "20260720", "종목코드": "121600", "종목명": "나노신소재", "mrktCtg": "KOSDAQ", "clpr": 40250, "vs": -3600, "fltRt": -8.21, "mkp": 43600, "hipr": 43600, "lopr": 39900, "trqu": 60614, "trPrc": 2471445125, "lstgStCnt": 12262191, "mrktTotAmt": 493553187750}, {"basDt": "20260720", "종목코드": "121800", "종목명": "비덴트", "mrktCtg": "KOSDAQ", "clpr": 3320, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 77201611, "mrktTotAmt": 256309348520}, {"basDt": "20260720", "종목코드": "122450", "종목명": "KX", "mrktCtg": "KOSDAQ", "clpr": 2535, "vs": -95, "fltRt": -3.61, "mkp": 2610, "hipr": 2635, "lopr": 2530, "trqu": 74540, "trPrc": 190804870, "lstgStCnt": 44819834, "mrktTotAmt": 113618279190}, {"basDt": "20260720", "종목코드": "122640", "종목명": "예스티", "mrktCtg": "KOSDAQ", "clpr": 25750, "vs": -3000, "fltRt": -10.43, "mkp": 27300, "hipr": 28950, "lopr": 25350, "trqu": 648461, "trPrc": 17231868800, "lstgStCnt": 21600814, "mrktTotAmt": 556220960500}, {"basDt": "20260720", "종목코드": "122870", "종목명": "와이지엔터테인먼트", "mrktCtg": "KOSDAQ", "clpr": 38400, "vs": -1800, "fltRt": -4.48, "mkp": 39100, "hipr": 40300, "lopr": 38300, "trqu": 102131, "trPrc": 3973259950, "lstgStCnt": 18691049, "mrktTotAmt": 717736281600}, {"basDt": "20260720", "종목코드": "122900", "종목명": "아이마켓코리아", "mrktCtg": "KOSPI", "clpr": 7330, "vs": -120, "fltRt": -1.61, "mkp": 7450, "hipr": 7460, "lopr": 7290, "trqu": 50633, "trPrc": 371624430, "lstgStCnt": 33428840, "mrktTotAmt": 245033397200}, {"basDt": "20260720", "종목코드": "122990", "종목명": "와이솔", "mrktCtg": "KOSDAQ", "clpr": 5920, "vs": -320, "fltRt": -5.13, "mkp": 6220, "hipr": 6260, "lopr": 5920, "trqu": 47859, "trPrc": 288875695, "lstgStCnt": 26639081, "mrktTotAmt": 157703359520}, {"basDt": "20260720", "종목코드": "123040", "종목명": "엠에스오토텍", "mrktCtg": "KOSDAQ", "clpr": 1580, "vs": 0, "fltRt": 0.0, "mkp": 1536, "hipr": 1580, "lopr": 1451, "trqu": 147789, "trPrc": 220990580, "lstgStCnt": 62628299, "mrktTotAmt": 98952712420}, {"basDt": "20260720", "종목코드": "123330", "종목명": "제닉", "mrktCtg": "KOSDAQ", "clpr": 26450, "vs": 1250, "fltRt": 4.96, "mkp": 24000, "hipr": 26950, "lopr": 22700, "trqu": 322234, "trPrc": 8272636500, "lstgStCnt": 7968680, "mrktTotAmt": 210771586000}, {"basDt": "20260720", "종목코드": "123410", "종목명": "코리아에프티", "mrktCtg": "KOSDAQ", "clpr": 5210, "vs": -90, "fltRt": -1.7, "mkp": 5260, "hipr": 5310, "lopr": 5090, "trqu": 56208, "trPrc": 291481145, "lstgStCnt": 27841064, "mrktTotAmt": 145051943440}, {"basDt": "20260720", "종목코드": "123690", "종목명": "한국화장품", "mrktCtg": "KOSPI", "clpr": 5930, "vs": -340, "fltRt": -5.42, "mkp": 6230, "hipr": 6230, "lopr": 5900, "trqu": 61530, "trPrc": 371526535, "lstgStCnt": 16068000, "mrktTotAmt": 95283240000}, {"basDt": "20260720", "종목코드": "123860", "종목명": "아나패스", "mrktCtg": "KOSDAQ", "clpr": 12600, "vs": -760, "fltRt": -5.69, "mkp": 13360, "hipr": 13360, "lopr": 12600, "trqu": 22341, "trPrc": 287108760, "lstgStCnt": 12123415, "mrktTotAmt": 152755029000}, {"basDt": "20260720", "종목코드": "123890", "종목명": "한국자산신탁", "mrktCtg": "KOSPI", "clpr": 2225, "vs": 0, "fltRt": 0.0, "mkp": 2190, "hipr": 2235, "lopr": 2180, "trqu": 140350, "trPrc": 309610287, "lstgStCnt": 122373926, "mrktTotAmt": 272281985350}, {"basDt": "20260720", "종목코드": "124500", "종목명": "아이티센글로벌", "mrktCtg": "KOSDAQ", "clpr": 19200, "vs": -1200, "fltRt": -5.88, "mkp": 19940, "hipr": 20150, "lopr": 19080, "trqu": 94229, "trPrc": 1824622530, "lstgStCnt": 23204527, "mrktTotAmt": 445526918400}, {"basDt": "20260720", "종목코드": "125020", "종목명": "티씨머티리얼즈", "mrktCtg": "KOSDAQ", "clpr": 4630, "vs": -145, "fltRt": -3.04, "mkp": 4700, "hipr": 4865, "lopr": 4535, "trqu": 174262, "trPrc": 812761777, "lstgStCnt": 35038550, "mrktTotAmt": 162228486500}, {"basDt": "20260720", "종목코드": "125210", "종목명": "아모그린텍", "mrktCtg": "KOSDAQ", "clpr": 5440, "vs": -490, "fltRt": -8.26, "mkp": 5930, "hipr": 5930, "lopr": 5420, "trqu": 101368, "trPrc": 566310330, "lstgStCnt": 16496790, "mrktTotAmt": 89742537600}, {"basDt": "20260720", "종목코드": "125490", "종목명": "한라캐스트", "mrktCtg": "KOSDAQ", "clpr": 6990, "vs": -670, "fltRt": -8.75, "mkp": 7320, "hipr": 7440, "lopr": 6970, "trqu": 268507, "trPrc": 1918039540, "lstgStCnt": 36502352, "mrktTotAmt": 255151440480}, {"basDt": "20260720", "종목코드": "126340", "종목명": "비나텍", "mrktCtg": "KOSDAQ", "clpr": 55700, "vs": -5900, "fltRt": -9.58, "mkp": 59000, "hipr": 60300, "lopr": 55100, "trqu": 199409, "trPrc": 11250998550, "lstgStCnt": 7180414, "mrktTotAmt": 399949059800}, {"basDt": "20260720", "종목코드": "126560", "종목명": "현대퓨처넷", "mrktCtg": "KOSPI", "clpr": 2955, "vs": -45, "fltRt": -1.5, "mkp": 3000, "hipr": 3000, "lopr": 2815, "trqu": 88337, "trPrc": 259814175, "lstgStCnt": 109201040, "mrktTotAmt": 322689073200}, {"basDt": "20260720", "종목코드": "126600", "종목명": "BGF에코머티리얼즈", "mrktCtg": "KOSDAQ", "clpr": 2765, "vs": -105, "fltRt": -3.66, "mkp": 2815, "hipr": 2865, "lopr": 2765, "trqu": 65946, "trPrc": 184305120, "lstgStCnt": 62766899, "mrktTotAmt": 173550475735}, {"basDt": "20260720", "종목코드": "126640", "종목명": "화신정공", "mrktCtg": "KOSDAQ", "clpr": 3560, "vs": -740, "fltRt": -17.21, "mkp": 4035, "hipr": 4085, "lopr": 3450, "trqu": 2036089, "trPrc": 7481422858, "lstgStCnt": 35055910, "mrktTotAmt": 124799039600}, {"basDt": "20260720", "종목코드": "126700", "종목명": "하이비젼시스템", "mrktCtg": "KOSDAQ", "clpr": 8790, "vs": -370, "fltRt": -4.04, "mkp": 9150, "hipr": 9150, "lopr": 8710, "trqu": 161417, "trPrc": 1428965705, "lstgStCnt": 14942112, "mrktTotAmt": 131341164480}, {"basDt": "20260720", "종목코드": "126720", "종목명": "수산인더스트리", "mrktCtg": "KOSPI", "clpr": 20350, "vs": -500, "fltRt": -2.4, "mkp": 20500, "hipr": 20700, "lopr": 20000, "trqu": 23658, "trPrc": 479420975, "lstgStCnt": 14286000, "mrktTotAmt": 290720100000}, {"basDt": "20260720", "종목코드": "126730", "종목명": "코칩", "mrktCtg": "KOSDAQ", "clpr": 12760, "vs": -790, "fltRt": -5.83, "mkp": 13500, "hipr": 13560, "lopr": 12500, "trqu": 45741, "trPrc": 585973965, "lstgStCnt": 8770126, "mrktTotAmt": 111906807760}, {"basDt": "20260720", "종목코드": "127120", "종목명": "제이에스링크", "mrktCtg": "KOSDAQ", "clpr": 32200, "vs": -2550, "fltRt": -7.34, "mkp": 34000, "hipr": 34000, "lopr": 31200, "trqu": 153534, "trPrc": 4953889475, "lstgStCnt": 34741382, "mrktTotAmt": 1118672500400}, {"basDt": "20260720", "종목코드": "128820", "종목명": "대성산업", "mrktCtg": "KOSPI", "clpr": 4040, "vs": -30, "fltRt": -0.74, "mkp": 4075, "hipr": 4180, "lopr": 4010, "trqu": 149301, "trPrc": 607880835, "lstgStCnt": 45235478, "mrktTotAmt": 182751331120}, {"basDt": "20260720", "종목코드": "128940", "종목명": "한미약품", "mrktCtg": "KOSPI", "clpr": 372000, "vs": -14000, "fltRt": -3.63, "mkp": 382500, "hipr": 383500, "lopr": 368000, "trqu": 59652, "trPrc": 22238865000, "lstgStCnt": 12810991, "mrktTotAmt": 4765688652000}, {"basDt": "20260720", "종목코드": "130580", "종목명": "나이스디앤비", "mrktCtg": "KOSDAQ", "clpr": 5410, "vs": -70, "fltRt": -1.28, "mkp": 5480, "hipr": 5480, "lopr": 5390, "trqu": 3507, "trPrc": 18995300, "lstgStCnt": 15400000, "mrktTotAmt": 83314000000}, {"basDt": "20260720", "종목코드": "130660", "종목명": "한전산업", "mrktCtg": "KOSPI", "clpr": 10260, "vs": -440, "fltRt": -4.11, "mkp": 10680, "hipr": 10680, "lopr": 10220, "trqu": 107498, "trPrc": 1115000800, "lstgStCnt": 32600000, "mrktTotAmt": 334476000000}, {"basDt": "20260720", "종목코드": "131030", "종목명": "옵투스제약", "mrktCtg": "KOSDAQ", "clpr": 6100, "vs": 520, "fltRt": 9.32, "mkp": 6610, "hipr": 6860, "lopr": 5770, "trqu": 1418346, "trPrc": 8745104215, "lstgStCnt": 17646590, "mrktTotAmt": 107644199000}, {"basDt": "20260720", "종목코드": "131290", "종목명": "티에스이", "mrktCtg": "KOSDAQ", "clpr": 258500, "vs": -24000, "fltRt": -8.5, "mkp": 285000, "hipr": 287000, "lopr": 249000, "trqu": 141491, "trPrc": 36788457750, "lstgStCnt": 11061429, "mrktTotAmt": 2859379396500}, {"basDt": "20260720", "종목코드": "131370", "종목명": "알서포트", "mrktCtg": "KOSDAQ", "clpr": 1449, "vs": -42, "fltRt": -2.82, "mkp": 1455, "hipr": 1484, "lopr": 1437, "trqu": 111395, "trPrc": 161526400, "lstgStCnt": 53267083, "mrktTotAmt": 77184003267}, {"basDt": "20260720", "종목코드": "131970", "종목명": "두산테스나", "mrktCtg": "KOSDAQ", "clpr": 80600, "vs": -6300, "fltRt": -7.25, "mkp": 83700, "hipr": 91200, "lopr": 80000, "trqu": 194196, "trPrc": 16109573750, "lstgStCnt": 19327238, "mrktTotAmt": 1557775382800}, {"basDt": "20260720", "종목코드": "134380", "종목명": "미원화학", "mrktCtg": "KOSPI", "clpr": 10180, "vs": -20, "fltRt": -0.2, "mkp": 9900, "hipr": 10200, "lopr": 9900, "trqu": 2112, "trPrc": 21218920, "lstgStCnt": 21992680, "mrktTotAmt": 223885482400}, {"basDt": "20260720", "종목코드": "136480", "종목명": "하림", "mrktCtg": "KOSDAQ", "clpr": 2650, "vs": -30, "fltRt": -1.12, "mkp": 2660, "hipr": 2705, "lopr": 2645, "trqu": 312324, "trPrc": 831596186, "lstgStCnt": 106209702, "mrktTotAmt": 281455710300}, {"basDt": "20260720", "종목코드": "136490", "종목명": "선진", "mrktCtg": "KOSPI", "clpr": 9490, "vs": -400, "fltRt": -4.04, "mkp": 9860, "hipr": 9860, "lopr": 9400, "trqu": 73739, "trPrc": 705509565, "lstgStCnt": 23779604, "mrktTotAmt": 225668441960}, {"basDt": "20260720", "종목코드": "136540", "종목명": "윈스테크넷", "mrktCtg": "KOSDAQ", "clpr": 10190, "vs": -120, "fltRt": -1.16, "mkp": 10310, "hipr": 10310, "lopr": 10040, "trqu": 9398, "trPrc": 95247600, "lstgStCnt": 12279746, "mrktTotAmt": 125130611740}, {"basDt": "20260720", "종목코드": "137310", "종목명": "에스디바이오센서", "mrktCtg": "KOSPI", "clpr": 6190, "vs": -110, "fltRt": -1.75, "mkp": 6300, "hipr": 6340, "lopr": 6070, "trqu": 77007, "trPrc": 478806215, "lstgStCnt": 120749102, "mrktTotAmt": 747436941380}, {"basDt": "20260720", "종목코드": "137400", "종목명": "피엔티", "mrktCtg": "KOSDAQ", "clpr": 27750, "vs": -2150, "fltRt": -7.19, "mkp": 29650, "hipr": 29650, "lopr": 27500, "trqu": 91016, "trPrc": 2570646300, "lstgStCnt": 23690728, "mrktTotAmt": 657417702000}, {"basDt": "20260720", "종목코드": "138080", "종목명": "오이솔루션", "mrktCtg": "KOSDAQ", "clpr": 17960, "vs": -1490, "fltRt": -7.66, "mkp": 19000, "hipr": 19400, "lopr": 17850, "trqu": 94981, "trPrc": 1733195965, "lstgStCnt": 12377758, "mrktTotAmt": 222304533680}, {"basDt": "20260720", "종목코드": "138360", "종목명": "앤로보틱스", "mrktCtg": "KOSDAQ", "clpr": 1694, "vs": -141, "fltRt": -7.68, "mkp": 1778, "hipr": 1835, "lopr": 1650, "trqu": 428931, "trPrc": 735793856, "lstgStCnt": 90505236, "mrktTotAmt": 153315869784}, {"basDt": "20260720", "종목코드": "138610", "종목명": "나이벡", "mrktCtg": "KOSDAQ", "clpr": 14410, "vs": -480, "fltRt": -3.22, "mkp": 14430, "hipr": 14890, "lopr": 13720, "trqu": 18207, "trPrc": 262374000, "lstgStCnt": 11367793, "mrktTotAmt": 163809897130}, {"basDt": "20260720", "종목코드": "138930", "종목명": "BNK금융지주", "mrktCtg": "KOSPI", "clpr": 17700, "vs": -630, "fltRt": -3.44, "mkp": 18330, "hipr": 18330, "lopr": 17490, "trqu": 791269, "trPrc": 14007517065, "lstgStCnt": 310327033, "mrktTotAmt": 5492788484100}, {"basDt": "20260720", "종목코드": "139130", "종목명": "iM금융지주", "mrktCtg": "KOSPI", "clpr": 17900, "vs": -510, "fltRt": -2.77, "mkp": 18410, "hipr": 18480, "lopr": 17660, "trqu": 560889, "trPrc": 10113756255, "lstgStCnt": 158363408, "mrktTotAmt": 2834705003200}, {"basDt": "20260720", "종목코드": "139480", "종목명": "이마트", "mrktCtg": "KOSPI", "clpr": 75500, "vs": -4200, "fltRt": -5.27, "mkp": 79800, "hipr": 79800, "lopr": 75500, "trqu": 125318, "trPrc": 9621393700, "lstgStCnt": 27595819, "mrktTotAmt": 2083484334500}, {"basDt": "20260720", "종목코드": "139990", "종목명": "아주스틸", "mrktCtg": "KOSPI", "clpr": 2045, "vs": -10, "fltRt": -0.49, "mkp": 2055, "hipr": 2070, "lopr": 2010, "trqu": 33472, "trPrc": 68002147, "lstgStCnt": 38755414, "mrktTotAmt": 79254821630}, {"basDt": "20260720", "종목코드": "140410", "종목명": "메지온", "mrktCtg": "KOSDAQ", "clpr": 51500, "vs": -1400, "fltRt": -2.65, "mkp": 51000, "hipr": 53600, "lopr": 50700, "trqu": 114780, "trPrc": 5954562400, "lstgStCnt": 30605994, "mrktTotAmt": 1576208691000}, {"basDt": "20260720", "종목코드": "140670", "종목명": "알에스오토메이션", "mrktCtg": "KOSDAQ", "clpr": 8100, "vs": -560, "fltRt": -6.47, "mkp": 8400, "hipr": 8440, "lopr": 8030, "trqu": 51500, "trPrc": 421401540, "lstgStCnt": 12839840, "mrktTotAmt": 104002704000}, {"basDt": "20260720", "종목코드": "140860", "종목명": "파크시스템스", "mrktCtg": "KOSDAQ", "clpr": 252000, "vs": -6000, "fltRt": -2.33, "mkp": 258500, "hipr": 259500, "lopr": 245000, "trqu": 33231, "trPrc": 8359499750, "lstgStCnt": 7002469, "mrktTotAmt": 1764622188000}, {"basDt": "20260720", "종목코드": "141000", "종목명": "비아트론", "mrktCtg": "KOSDAQ", "clpr": 8100, "vs": -340, "fltRt": -4.03, "mkp": 8590, "hipr": 8590, "lopr": 7730, "trqu": 33891, "trPrc": 268756550, "lstgStCnt": 12114710, "mrktTotAmt": 98129151000}, {"basDt": "20260720", "종목코드": "141080", "종목명": "리가켐바이오", "mrktCtg": "KOSDAQ", "clpr": 97100, "vs": -6600, "fltRt": -6.36, "mkp": 99900, "hipr": 101300, "lopr": 95000, "trqu": 237329, "trPrc": 23169150850, "lstgStCnt": 37019418, "mrktTotAmt": 3594585487800}, {"basDt": "20260720", "종목코드": "142210", "종목명": "유니트론텍", "mrktCtg": "KOSDAQ", "clpr": 5210, "vs": -260, "fltRt": -4.75, "mkp": 5410, "hipr": 5510, "lopr": 5170, "trqu": 116974, "trPrc": 616108280, "lstgStCnt": 20751403, "mrktTotAmt": 108114809630}, {"basDt": "20260720", "종목코드": "143160", "종목명": "아이디스", "mrktCtg": "KOSDAQ", "clpr": 15320, "vs": -60, "fltRt": -0.39, "mkp": 15460, "hipr": 15540, "lopr": 15210, "trqu": 11459, "trPrc": 176575320, "lstgStCnt": 10716390, "mrktTotAmt": 164175094800}, {"basDt": "20260720", "종목코드": "143240", "종목명": "사람인", "mrktCtg": "KOSDAQ", "clpr": 16090, "vs": -10, "fltRt": -0.06, "mkp": 16350, "hipr": 16350, "lopr": 15900, "trqu": 9088, "trPrc": 146450670, "lstgStCnt": 10732731, "mrktTotAmt": 172689641790}, {"basDt": "20260720", "종목코드": "144510", "종목명": "지씨셀", "mrktCtg": "KOSDAQ", "clpr": 13040, "vs": -300, "fltRt": -2.25, "mkp": 13050, "hipr": 13280, "lopr": 12600, "trqu": 34143, "trPrc": 442277580, "lstgStCnt": 15800344, "mrktTotAmt": 206036485760}, {"basDt": "20260720", "종목코드": "145020", "종목명": "휴젤", "mrktCtg": "KOSDAQ", "clpr": 230000, "vs": -9500, "fltRt": -3.97, "mkp": 239000, "hipr": 239000, "lopr": 228500, "trqu": 37811, "trPrc": 8822241250, "lstgStCnt": 12304033, "mrktTotAmt": 2829927590000}, {"basDt": "20260720", "종목코드": "145720", "종목명": "덴티움", "mrktCtg": "KOSPI", "clpr": 37950, "vs": -2300, "fltRt": -5.71, "mkp": 40100, "hipr": 40100, "lopr": 37950, "trqu": 29967, "trPrc": 1154152075, "lstgStCnt": 8623891, "mrktTotAmt": 327276663450}, {"basDt": "20260720", "종목코드": "145990", "종목명": "삼양사", "mrktCtg": "KOSPI", "clpr": 44650, "vs": -550, "fltRt": -1.22, "mkp": 45500, "hipr": 45500, "lopr": 43600, "trqu": 5299, "trPrc": 234619900, "lstgStCnt": 10313449, "mrktTotAmt": 460495497850}, {"basDt": "20260720", "종목코드": "146320", "종목명": "비씨엔씨", "mrktCtg": "KOSDAQ", "clpr": 10220, "vs": -640, "fltRt": -5.89, "mkp": 10600, "hipr": 10600, "lopr": 10140, "trqu": 24014, "trPrc": 247757590, "lstgStCnt": 12797923, "mrktTotAmt": 130794773060}, {"basDt": "20260720", "종목코드": "147830", "종목명": "제룡산업", "mrktCtg": "KOSDAQ", "clpr": 6110, "vs": -200, "fltRt": -3.17, "mkp": 6120, "hipr": 6380, "lopr": 6070, "trqu": 140778, "trPrc": 867005930, "lstgStCnt": 20000000, "mrktTotAmt": 122200000000}, {"basDt": "20260720", "종목코드": "148150", "종목명": "세경하이테크", "mrktCtg": "KOSDAQ", "clpr": 2880, "vs": -80, "fltRt": -2.7, "mkp": 2855, "hipr": 2940, "lopr": 2815, "trqu": 82658, "trPrc": 236457355, "lstgStCnt": 35542818, "mrktTotAmt": 102363315840}, {"basDt": "20260720", "종목코드": "149950", "종목명": "아바텍", "mrktCtg": "KOSDAQ", "clpr": 8610, "vs": -370, "fltRt": -4.12, "mkp": 8630, "hipr": 9080, "lopr": 8540, "trqu": 62396, "trPrc": 541575460, "lstgStCnt": 13667703, "mrktTotAmt": 117678922830}, {"basDt": "20260720", "종목코드": "149980", "종목명": "하이로닉", "mrktCtg": "KOSDAQ", "clpr": 4265, "vs": 220, "fltRt": 5.44, "mkp": 4045, "hipr": 4440, "lopr": 3960, "trqu": 50340, "trPrc": 206641900, "lstgStCnt": 17199046, "mrktTotAmt": 73353931190}, {"basDt": "20260720", "종목코드": "151860", "종목명": "KG에코솔루션", "mrktCtg": "KOSDAQ", "clpr": 5180, "vs": -270, "fltRt": -4.95, "mkp": 5300, "hipr": 5450, "lopr": 5050, "trqu": 84095, "trPrc": 439461520, "lstgStCnt": 47603002, "mrktTotAmt": 246583550360}, {"basDt": "20260720", "종목코드": "153890", "종목명": "져스텍", "mrktCtg": "KOSDAQ", "clpr": 7660, "vs": -40, "fltRt": -0.52, "mkp": 7250, "hipr": 8590, "lopr": 7220, "trqu": 563310, "trPrc": 4488976665, "lstgStCnt": 12050305, "mrktTotAmt": 92305336300}, {"basDt": "20260720", "종목코드": "156100", "종목명": "엘앤케이바이오", "mrktCtg": "KOSDAQ", "clpr": 4245, "vs": -110, "fltRt": -2.53, "mkp": 4540, "hipr": 4540, "lopr": 4165, "trqu": 116529, "trPrc": 496722005, "lstgStCnt": 22351153, "mrktTotAmt": 94880644485}, {"basDt": "20260720", "종목코드": "158430", "종목명": "아톤", "mrktCtg": "KOSDAQ", "clpr": 3680, "vs": -130, "fltRt": -3.41, "mkp": 3720, "hipr": 3830, "lopr": 3635, "trqu": 247054, "trPrc": 917268449, "lstgStCnt": 24482092, "mrktTotAmt": 90094098560}, {"basDt": "20260720", "종목코드": "159010", "종목명": "아스플로", "mrktCtg": "KOSDAQ", "clpr": 15440, "vs": 340, "fltRt": 2.25, "mkp": 14790, "hipr": 17650, "lopr": 14010, "trqu": 187553, "trPrc": 2971844905, "lstgStCnt": 13334739, "mrktTotAmt": 205888370160}, {"basDt": "20260720", "종목코드": "160190", "종목명": "하이젠알앤엠", "mrktCtg": "KOSDAQ", "clpr": 14310, "vs": -1000, "fltRt": -6.53, "mkp": 14960, "hipr": 14960, "lopr": 14020, "trqu": 41488, "trPrc": 595445475, "lstgStCnt": 30888000, "mrktTotAmt": 442007280000}, {"basDt": "20260720", "종목코드": "160980", "종목명": "싸이맥스", "mrktCtg": "KOSDAQ", "clpr": 34850, "vs": -2450, "fltRt": -6.57, "mkp": 35000, "hipr": 36700, "lopr": 33300, "trqu": 137824, "trPrc": 4764956350, "lstgStCnt": 10924243, "mrktTotAmt": 380709868550}, {"basDt": "20260720", "종목코드": "161000", "종목명": "애경케미칼", "mrktCtg": "KOSPI", "clpr": 8550, "vs": -480, "fltRt": -5.32, "mkp": 8770, "hipr": 8840, "lopr": 8530, "trqu": 100249, "trPrc": 866070630, "lstgStCnt": 48648709, "mrktTotAmt": 415946461950}, {"basDt": "20260720", "종목코드": "161390", "종목명": "한국타이어앤테크놀로지", "mrktCtg": "KOSPI", "clpr": 70100, "vs": -3500, "fltRt": -4.76, "mkp": 74000, "hipr": 74000, "lopr": 68100, "trqu": 315059, "trPrc": 21910984233, "lstgStCnt": 123875069, "mrktTotAmt": 8683642336900}, {"basDt": "20260720", "종목코드": "161580", "종목명": "필옵틱스", "mrktCtg": "KOSDAQ", "clpr": 25400, "vs": -2300, "fltRt": -8.3, "mkp": 27000, "hipr": 27400, "lopr": 25000, "trqu": 112605, "trPrc": 2911984725, "lstgStCnt": 23442247, "mrktTotAmt": 595433073800}, {"basDt": "20260720", "종목코드": "161890", "종목명": "한국콜마", "mrktCtg": "KOSPI", "clpr": 99500, "vs": -8100, "fltRt": -7.53, "mkp": 105600, "hipr": 105900, "lopr": 99300, "trqu": 240843, "trPrc": 24483368100, "lstgStCnt": 23605077, "mrktTotAmt": 2348705161500}, {"basDt": "20260720", "종목코드": "163560", "종목명": "동일고무벨트", "mrktCtg": "KOSPI", "clpr": 5660, "vs": -110, "fltRt": -1.91, "mkp": 5720, "hipr": 5720, "lopr": 5550, "trqu": 6845, "trPrc": 38476070, "lstgStCnt": 13900000, "mrktTotAmt": 78674000000}, {"basDt": "20260720", "종목코드": "163730", "종목명": "핑거", "mrktCtg": "KOSDAQ", "clpr": 7870, "vs": -390, "fltRt": -4.72, "mkp": 8290, "hipr": 8290, "lopr": 7860, "trqu": 56471, "trPrc": 449676770, "lstgStCnt": 12015717, "mrktTotAmt": 94563692790}, {"basDt": "20260720", "종목코드": "166090", "종목명": "하나머티리얼즈", "mrktCtg": "KOSDAQ", "clpr": 53300, "vs": -1300, "fltRt": -2.38, "mkp": 52100, "hipr": 56200, "lopr": 51100, "trqu": 119218, "trPrc": 6428136050, "lstgStCnt": 19777674, "mrktTotAmt": 1054150024200}, {"basDt": "20260720", "종목코드": "166480", "종목명": "코아스템켐온", "mrktCtg": "KOSDAQ", "clpr": 1781, "vs": -94, "fltRt": -5.01, "mkp": 1899, "hipr": 2085, "lopr": 1780, "trqu": 165792, "trPrc": 303114858, "lstgStCnt": 52870376, "mrktTotAmt": 94162139656}, {"basDt": "20260720", "종목코드": "168360", "종목명": "펨트론", "mrktCtg": "KOSDAQ", "clpr": 13690, "vs": -1260, "fltRt": -8.43, "mkp": 14170, "hipr": 14670, "lopr": 13360, "trqu": 93419, "trPrc": 1283155490, "lstgStCnt": 22392557, "mrktTotAmt": 306554105330}, {"basDt": "20260720", "종목코드": "170900", "종목명": "동아에스티", "mrktCtg": "KOSPI", "clpr": 34200, "vs": -1750, "fltRt": -4.87, "mkp": 35200, "hipr": 37600, "lopr": 34050, "trqu": 11648, "trPrc": 404788400, "lstgStCnt": 9727819, "mrktTotAmt": 332691409800}, {"basDt": "20260720", "종목코드": "170920", "종목명": "엘티씨", "mrktCtg": "KOSDAQ", "clpr": 51600, "vs": -3400, "fltRt": -6.18, "mkp": 52500, "hipr": 56600, "lopr": 51100, "trqu": 217347, "trPrc": 11513054450, "lstgStCnt": 10564126, "mrktTotAmt": 545108901600}, {"basDt": "20260720", "종목코드": "171090", "종목명": "선익시스템", "mrktCtg": "KOSDAQ", "clpr": 50500, "vs": -5000, "fltRt": -9.01, "mkp": 54100, "hipr": 54400, "lopr": 49750, "trqu": 41736, "trPrc": 2136499600, "lstgStCnt": 10102626, "mrktTotAmt": 510182613000}, {"basDt": "20260720", "종목코드": "172670", "종목명": "에이엘티", "mrktCtg": "KOSDAQ", "clpr": 8090, "vs": -670, "fltRt": -7.65, "mkp": 8600, "hipr": 8600, "lopr": 7950, "trqu": 37830, "trPrc": 308607350, "lstgStCnt": 8960259, "mrktTotAmt": 72488495310}, {"basDt": "20260720", "종목코드": "173130", "종목명": "오파스넷", "mrktCtg": "KOSDAQ", "clpr": 6140, "vs": -40, "fltRt": -0.65, "mkp": 6060, "hipr": 6250, "lopr": 6020, "trqu": 58531, "trPrc": 358025630, "lstgStCnt": 13046473, "mrktTotAmt": 80105344220}, {"basDt": "20260720", "종목코드": "174900", "종목명": "앱클론", "mrktCtg": "KOSDAQ", "clpr": 20650, "vs": -1300, "fltRt": -5.92, "mkp": 21650, "hipr": 21650, "lopr": 20450, "trqu": 83115, "trPrc": 1725213950, "lstgStCnt": 19952129, "mrktTotAmt": 412011463850}, {"basDt": "20260720", "종목코드": "175250", "종목명": "아이큐어", "mrktCtg": "KOSDAQ", "clpr": 2170, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 37558368, "mrktTotAmt": 81501658560}, {"basDt": "20260720", "종목코드": "175330", "종목명": "JB금융지주", "mrktCtg": "KOSPI", "clpr": 26450, "vs": -950, "fltRt": -3.47, "mkp": 27650, "hipr": 28500, "lopr": 25900, "trqu": 277890, "trPrc": 7352186800, "lstgStCnt": 188253584, "mrktTotAmt": 4979307296800}, {"basDt": "20260720", "종목코드": "176750", "종목명": "듀켐바이오", "mrktCtg": "KOSDAQ", "clpr": 5620, "vs": -400, "fltRt": -6.64, "mkp": 6010, "hipr": 6010, "lopr": 5590, "trqu": 20908, "trPrc": 118323110, "lstgStCnt": 28488720, "mrktTotAmt": 160106606400}, {"basDt": "20260720", "종목코드": "178320", "종목명": "서진시스템", "mrktCtg": "KOSDAQ", "clpr": 36600, "vs": -2700, "fltRt": -6.87, "mkp": 37900, "hipr": 38550, "lopr": 36050, "trqu": 638415, "trPrc": 23518015950, "lstgStCnt": 63650737, "mrktTotAmt": 2329616974200}, {"basDt": "20260720", "종목코드": "178920", "종목명": "PI첨단소재", "mrktCtg": "KOSPI", "clpr": 17430, "vs": -1560, "fltRt": -8.21, "mkp": 18250, "hipr": 18460, "lopr": 17180, "trqu": 73431, "trPrc": 1285845350, "lstgStCnt": 29366322, "mrktTotAmt": 511854992460}, {"basDt": "20260720", "종목코드": "179290", "종목명": "엠아이텍", "mrktCtg": "KOSDAQ", "clpr": 4555, "vs": -265, "fltRt": -5.5, "mkp": 4820, "hipr": 4825, "lopr": 4410, "trqu": 142082, "trPrc": 646417388, "lstgStCnt": 32365678, "mrktTotAmt": 147425663290}, {"basDt": "20260720", "종목코드": "179900", "종목명": "유티아이", "mrktCtg": "KOSDAQ", "clpr": 2800, "vs": -190, "fltRt": -6.35, "mkp": 3200, "hipr": 3200, "lopr": 2755, "trqu": 194608, "trPrc": 565854322, "lstgStCnt": 19790412, "mrktTotAmt": 55413153600}, {"basDt": "20260720", "종목코드": "180400", "종목명": "DXVX", "mrktCtg": "KOSDAQ", "clpr": 2140, "vs": -50, "fltRt": -2.28, "mkp": 2190, "hipr": 2275, "lopr": 2135, "trqu": 34283, "trPrc": 74439150, "lstgStCnt": 98429432, "mrktTotAmt": 210638984480}, {"basDt": "20260720", "종목코드": "180640", "종목명": "한진칼", "mrktCtg": "KOSPI", "clpr": 105900, "vs": -7600, "fltRt": -6.7, "mkp": 112800, "hipr": 113000, "lopr": 105500, "trqu": 118727, "trPrc": 12768187550, "lstgStCnt": 66762279, "mrktTotAmt": 7070125346100}, {"basDt": "20260720", "종목코드": "181710", "종목명": "NHN", "mrktCtg": "KOSPI", "clpr": 34650, "vs": -2750, "fltRt": -7.35, "mkp": 37000, "hipr": 37050, "lopr": 34650, "trqu": 52670, "trPrc": 1874733525, "lstgStCnt": 32753139, "mrktTotAmt": 1134896266350}, {"basDt": "20260720", "종목코드": "182360", "종목명": "큐브엔터", "mrktCtg": "KOSDAQ", "clpr": 5080, "vs": -270, "fltRt": -5.05, "mkp": 5210, "hipr": 5500, "lopr": 5080, "trqu": 20135, "trPrc": 104144140, "lstgStCnt": 15549849, "mrktTotAmt": 78993232920}, {"basDt": "20260720", "종목코드": "182400", "종목명": "엔케이젠바이오텍코리아", "mrktCtg": "KOSDAQ", "clpr": 3670, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 72342431, "mrktTotAmt": 265496721770}, {"basDt": "20260720", "종목코드": "183190", "종목명": "아세아시멘트", "mrktCtg": "KOSPI", "clpr": 9060, "vs": -10, "fltRt": -0.11, "mkp": 9140, "hipr": 9160, "lopr": 8940, "trqu": 30644, "trPrc": 275871210, "lstgStCnt": 35978272, "mrktTotAmt": 325963144320}, {"basDt": "20260720", "종목코드": "183300", "종목명": "코미코", "mrktCtg": "KOSDAQ", "clpr": 67100, "vs": -4800, "fltRt": -6.68, "mkp": 68000, "hipr": 73900, "lopr": 66700, "trqu": 119047, "trPrc": 8163533750, "lstgStCnt": 20545310, "mrktTotAmt": 1378590301000}, {"basDt": "20260720", "종목코드": "183490", "종목명": "엔지켐생명과학", "mrktCtg": "KOSDAQ", "clpr": 990, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 84640235, "mrktTotAmt": 83793832650}, {"basDt": "20260720", "종목코드": "185750", "종목명": "종근당", "mrktCtg": "KOSPI", "clpr": 66700, "vs": -1600, "fltRt": -2.34, "mkp": 69000, "hipr": 69100, "lopr": 65500, "trqu": 17442, "trPrc": 1162836300, "lstgStCnt": 13802780, "mrktTotAmt": 920645426000}, {"basDt": "20260720", "종목코드": "187660", "종목명": "페니트리움바이오", "mrktCtg": "KOSDAQ", "clpr": 3950, "vs": -165, "fltRt": -4.01, "mkp": 4050, "hipr": 4245, "lopr": 3895, "trqu": 514582, "trPrc": 2045984320, "lstgStCnt": 55466253, "mrktTotAmt": 219091699350}, {"basDt": "20260720", "종목코드": "187790", "종목명": "나노", "mrktCtg": "KOSDAQ", "clpr": 2870, "vs": -5, "fltRt": -0.17, "mkp": 2870, "hipr": 2960, "lopr": 2755, "trqu": 139031, "trPrc": 399072160, "lstgStCnt": 30840830, "mrktTotAmt": 88513182100}, {"basDt": "20260720", "종목코드": "187870", "종목명": "디바이스", "mrktCtg": "KOSDAQ", "clpr": 12380, "vs": -970, "fltRt": -7.27, "mkp": 13140, "hipr": 13520, "lopr": 12070, "trqu": 78119, "trPrc": 971636640, "lstgStCnt": 13770060, "mrktTotAmt": 170473342800}, {"basDt": "20260720", "종목코드": "189300", "종목명": "인텔리안테크", "mrktCtg": "KOSDAQ", "clpr": 58000, "vs": -4900, "fltRt": -7.79, "mkp": 62000, "hipr": 62000, "lopr": 57600, "trqu": 71158, "trPrc": 4177987000, "lstgStCnt": 10737497, "mrktTotAmt": 622774826000}, {"basDt": "20260720", "종목코드": "189330", "종목명": "씨이랩", "mrktCtg": "KOSDAQ", "clpr": 8820, "vs": -30, "fltRt": -0.34, "mkp": 8650, "hipr": 10180, "lopr": 8210, "trqu": 580036, "trPrc": 5459411115, "lstgStCnt": 9382284, "mrktTotAmt": 82751744880}, {"basDt": "20260720", "종목코드": "190510", "종목명": "나무가", "mrktCtg": "KOSDAQ", "clpr": 12630, "vs": -410, "fltRt": -3.14, "mkp": 12850, "hipr": 12980, "lopr": 12520, "trqu": 58214, "trPrc": 740989515, "lstgStCnt": 14085317, "mrktTotAmt": 177897553710}, {"basDt": "20260720", "종목코드": "192080", "종목명": "더블유게임즈", "mrktCtg": "KOSPI", "clpr": 60300, "vs": -1300, "fltRt": -2.11, "mkp": 62300, "hipr": 62300, "lopr": 58300, "trqu": 64624, "trPrc": 3888369150, "lstgStCnt": 21173468, "mrktTotAmt": 1276760120400}, {"basDt": "20260720", "종목코드": "192400", "종목명": "쿠쿠홀딩스", "mrktCtg": "KOSPI", "clpr": 25250, "vs": -300, "fltRt": -1.17, "mkp": 26000, "hipr": 26250, "lopr": 25200, "trqu": 14554, "trPrc": 373153175, "lstgStCnt": 35562185, "mrktTotAmt": 897945171250}, {"basDt": "20260720", "종목코드": "192410", "종목명": "오늘이엔엠", "mrktCtg": "KOSDAQ", "clpr": 4005, "vs": 340, "fltRt": 9.28, "mkp": 3630, "hipr": 4010, "lopr": 3490, "trqu": 334129, "trPrc": 1268996285, "lstgStCnt": 25185909, "mrktTotAmt": 100869565545}, {"basDt": "20260720", "종목코드": "192440", "종목명": "슈피겐코리아", "mrktCtg": "KOSDAQ", "clpr": 28750, "vs": -600, "fltRt": -2.04, "mkp": 29400, "hipr": 29450, "lopr": 28200, "trqu": 9405, "trPrc": 273095825, "lstgStCnt": 6216363, "mrktTotAmt": 178720436250}, {"basDt": "20260720", "종목코드": "192650", "종목명": "드림텍", "mrktCtg": "KOSPI", "clpr": 4170, "vs": -160, "fltRt": -3.7, "mkp": 4320, "hipr": 4385, "lopr": 4125, "trqu": 412271, "trPrc": 1735620283, "lstgStCnt": 65886829, "mrktTotAmt": 274748076930}, {"basDt": "20260720", "종목코드": "192820", "종목명": "코스맥스", "mrktCtg": "KOSPI", "clpr": 173600, "vs": -7500, "fltRt": -4.14, "mkp": 180600, "hipr": 181000, "lopr": 173000, "trqu": 44147, "trPrc": 7767325100, "lstgStCnt": 11349509, "mrktTotAmt": 1970274762400}, {"basDt": "20260720", "종목코드": "194370", "종목명": "제이에스코퍼레이션", "mrktCtg": "KOSPI", "clpr": 11250, "vs": -510, "fltRt": -4.34, "mkp": 11690, "hipr": 11870, "lopr": 11150, "trqu": 102974, "trPrc": 1165029380, "lstgStCnt": 29016758, "mrktTotAmt": 326438527500}, {"basDt": "20260720", "종목코드": "194480", "종목명": "데브시스터즈", "mrktCtg": "KOSDAQ", "clpr": 14990, "vs": -740, "fltRt": -4.7, "mkp": 15870, "hipr": 15870, "lopr": 14900, "trqu": 57371, "trPrc": 873077635, "lstgStCnt": 12129150, "mrktTotAmt": 181815958500}, {"basDt": "20260720", "종목코드": "194700", "종목명": "노바렉스", "mrktCtg": "KOSDAQ", "clpr": 12870, "vs": -600, "fltRt": -4.45, "mkp": 13370, "hipr": 13450, "lopr": 12820, "trqu": 58749, "trPrc": 767554525, "lstgStCnt": 18254848, "mrktTotAmt": 234939893760}, {"basDt": "20260720", "종목코드": "195870", "종목명": "해성디에스", "mrktCtg": "KOSPI", "clpr": 52800, "vs": -4000, "fltRt": -7.04, "mkp": 54400, "hipr": 57500, "lopr": 52400, "trqu": 154697, "trPrc": 8332772000, "lstgStCnt": 17000000, "mrktTotAmt": 897600000000}, {"basDt": "20260720", "종목코드": "195940", "종목명": "HK이노엔", "mrktCtg": "KOSDAQ", "clpr": 37350, "vs": -1450, "fltRt": -3.74, "mkp": 38450, "hipr": 38550, "lopr": 37000, "trqu": 102455, "trPrc": 3861279225, "lstgStCnt": 28329891, "mrktTotAmt": 1058121428850}, {"basDt": "20260720", "종목코드": "196170", "종목명": "알테오젠", "mrktCtg": "KOSDAQ", "clpr": 269500, "vs": -7000, "fltRt": -2.53, "mkp": 281000, "hipr": 283500, "lopr": 267500, "trqu": 393316, "trPrc": 108082192000, "lstgStCnt": 53586343, "mrktTotAmt": 14441519438500}, {"basDt": "20260720", "종목코드": "198440", "종목명": "강동씨앤엘", "mrktCtg": "KOSDAQ", "clpr": 1259, "vs": -69, "fltRt": -5.2, "mkp": 1300, "hipr": 1429, "lopr": 1242, "trqu": 1545316, "trPrc": 2011609576, "lstgStCnt": 60931896, "mrktTotAmt": 76713257064}, {"basDt": "20260720", "종목코드": "199430", "종목명": "케이엔알시스템", "mrktCtg": "KOSDAQ", "clpr": 8890, "vs": -760, "fltRt": -7.88, "mkp": 9020, "hipr": 9420, "lopr": 8800, "trqu": 19730, "trPrc": 177774805, "lstgStCnt": 11197043, "mrktTotAmt": 99541712270}, {"basDt": "20260720", "종목코드": "199800", "종목명": "툴젠", "mrktCtg": "KOSDAQ", "clpr": 39900, "vs": -3650, "fltRt": -8.38, "mkp": 42000, "hipr": 42450, "lopr": 38350, "trqu": 33519, "trPrc": 1333663450, "lstgStCnt": 8997629, "mrktTotAmt": 359005397100}, {"basDt": "20260720", "종목코드": "199820", "종목명": "제일일렉트릭", "mrktCtg": "KOSDAQ", "clpr": 6500, "vs": -360, "fltRt": -5.25, "mkp": 6700, "hipr": 6860, "lopr": 6450, "trqu": 119987, "trPrc": 788580145, "lstgStCnt": 22220000, "mrktTotAmt": 144430000000}, {"basDt": "20260720", "종목코드": "200130", "종목명": "콜마비앤에이치", "mrktCtg": "KOSDAQ", "clpr": 8220, "vs": -160, "fltRt": -1.91, "mkp": 8410, "hipr": 8470, "lopr": 8080, "trqu": 56239, "trPrc": 460958305, "lstgStCnt": 29415558, "mrktTotAmt": 241795886760}, {"basDt": "20260720", "종목코드": "200470", "종목명": "에이팩트", "mrktCtg": "KOSDAQ", "clpr": 4735, "vs": -355, "fltRt": -6.97, "mkp": 4920, "hipr": 5200, "lopr": 4585, "trqu": 411449, "trPrc": 1971471432, "lstgStCnt": 42362093, "mrktTotAmt": 200584510355}, {"basDt": "20260720", "종목코드": "200670", "종목명": "휴메딕스", "mrktCtg": "KOSDAQ", "clpr": 24600, "vs": -1550, "fltRt": -5.93, "mkp": 25800, "hipr": 25850, "lopr": 24600, "trqu": 31990, "trPrc": 798950500, "lstgStCnt": 11229930, "mrktTotAmt": 276256278000}, {"basDt": "20260720", "종목코드": "200710", "종목명": "에이디테크놀로지", "mrktCtg": "KOSDAQ", "clpr": 27000, "vs": -2400, "fltRt": -8.16, "mkp": 28050, "hipr": 28850, "lopr": 26500, "trqu": 173793, "trPrc": 4752064625, "lstgStCnt": 13462007, "mrktTotAmt": 363474189000}, {"basDt": "20260720", "종목코드": "200880", "종목명": "서연이화", "mrktCtg": "KOSPI", "clpr": 10340, "vs": -580, "fltRt": -5.31, "mkp": 10910, "hipr": 10910, "lopr": 10340, "trqu": 34716, "trPrc": 365022620, "lstgStCnt": 27028437, "mrktTotAmt": 279474038580}, {"basDt": "20260720", "종목코드": "203650", "종목명": "드림시큐리티", "mrktCtg": "KOSDAQ", "clpr": 1942, "vs": -123, "fltRt": -5.96, "mkp": 2020, "hipr": 2040, "lopr": 1913, "trqu": 1045509, "trPrc": 2050924372, "lstgStCnt": 101704484, "mrktTotAmt": 197510107928}, {"basDt": "20260720", "종목코드": "204270", "종목명": "제이앤티씨", "mrktCtg": "KOSDAQ", "clpr": 14250, "vs": -1250, "fltRt": -8.06, "mkp": 14990, "hipr": 15190, "lopr": 14190, "trqu": 245476, "trPrc": 3585730615, "lstgStCnt": 57848466, "mrktTotAmt": 824340640500}, {"basDt": "20260720", "종목코드": "204320", "종목명": "HL만도", "mrktCtg": "KOSPI", "clpr": 42050, "vs": -2750, "fltRt": -6.14, "mkp": 43750, "hipr": 44200, "lopr": 41850, "trqu": 450504, "trPrc": 19271551300, "lstgStCnt": 46957120, "mrktTotAmt": 1974546896000}, {"basDt": "20260720", "종목코드": "204610", "종목명": "티쓰리", "mrktCtg": "KOSDAQ", "clpr": 2900, "vs": -75, "fltRt": -2.52, "mkp": 2955, "hipr": 2960, "lopr": 2870, "trqu": 169563, "trPrc": 492077948, "lstgStCnt": 55521220, "mrktTotAmt": 161011538000}, {"basDt": "20260720", "종목코드": "204620", "종목명": "글로벌텍스프리", "mrktCtg": "KOSDAQ", "clpr": 4505, "vs": -180, "fltRt": -3.84, "mkp": 4685, "hipr": 4730, "lopr": 4500, "trqu": 465573, "trPrc": 2133344671, "lstgStCnt": 70283330, "mrktTotAmt": 316626401650}, {"basDt": "20260720", "종목코드": "205100", "종목명": "엑셈", "mrktCtg": "KOSDAQ", "clpr": 1471, "vs": -123, "fltRt": -7.72, "mkp": 1606, "hipr": 1606, "lopr": 1471, "trqu": 444446, "trPrc": 678690949, "lstgStCnt": 70686423, "mrktTotAmt": 103979728233}, {"basDt": "20260720", "종목코드": "205500", "종목명": "넥써쓰", "mrktCtg": "KOSDAQ", "clpr": 1619, "vs": -40, "fltRt": -2.41, "mkp": 1604, "hipr": 1636, "lopr": 1523, "trqu": 327106, "trPrc": 513705128, "lstgStCnt": 81385045, "mrktTotAmt": 131762387855}, {"basDt": "20260720", "종목코드": "206640", "종목명": "바디텍메드", "mrktCtg": "KOSDAQ", "clpr": 10620, "vs": -670, "fltRt": -5.93, "mkp": 11120, "hipr": 11130, "lopr": 10610, "trqu": 33172, "trPrc": 357985925, "lstgStCnt": 21907921, "mrktTotAmt": 232662121020}, {"basDt": "20260720", "종목코드": "206650", "종목명": "유바이오로직스", "mrktCtg": "KOSDAQ", "clpr": 7600, "vs": -380, "fltRt": -4.76, "mkp": 7910, "hipr": 8140, "lopr": 7500, "trqu": 181331, "trPrc": 1397252950, "lstgStCnt": 36752307, "mrktTotAmt": 279317533200}, {"basDt": "20260720", "종목코드": "207940", "종목명": "삼성바이오로직스", "mrktCtg": "KOSPI", "clpr": 1345000, "vs": -51000, "fltRt": -3.65, "mkp": 1428000, "hipr": 1428000, "lopr": 1341000, "trqu": 40527, "trPrc": 55207582500, "lstgStCnt": 46290951, "mrktTotAmt": 62261329095000}, {"basDt": "20260720", "종목코드": "209640", "종목명": "와이제이링크", "mrktCtg": "KOSDAQ", "clpr": 3065, "vs": -100, "fltRt": -3.16, "mkp": 3105, "hipr": 3115, "lopr": 2950, "trqu": 259125, "trPrc": 781949086, "lstgStCnt": 28443146, "mrktTotAmt": 87178242490}, {"basDt": "20260720", "종목코드": "210980", "종목명": "SK디앤디", "mrktCtg": "KOSPI", "clpr": 5540, "vs": -100, "fltRt": -1.77, "mkp": 5570, "hipr": 5840, "lopr": 5320, "trqu": 122173, "trPrc": 684479915, "lstgStCnt": 18617382, "mrktTotAmt": 103140296280}, {"basDt": "20260720", "종목코드": "211050", "종목명": "인카금융서비스", "mrktCtg": "KOSDAQ", "clpr": 9600, "vs": -440, "fltRt": -4.38, "mkp": 10130, "hipr": 10130, "lopr": 9530, "trqu": 107282, "trPrc": 1044417680, "lstgStCnt": 49263657, "mrktTotAmt": 472931107200}, {"basDt": "20260720", "종목코드": "211270", "종목명": "AP위성", "mrktCtg": "KOSDAQ", "clpr": 7310, "vs": -560, "fltRt": -7.12, "mkp": 7800, "hipr": 7830, "lopr": 7310, "trqu": 86988, "trPrc": 649706070, "lstgStCnt": 15082304, "mrktTotAmt": 110251642240}, {"basDt": "20260720", "종목코드": "212560", "종목명": "네오오토", "mrktCtg": "KOSDAQ", "clpr": 10660, "vs": -1320, "fltRt": -11.02, "mkp": 11980, "hipr": 11980, "lopr": 10570, "trqu": 113972, "trPrc": 1259974735, "lstgStCnt": 13486348, "mrktTotAmt": 143764469680}, {"basDt": "20260720", "종목코드": "212710", "종목명": "아이에스티이", "mrktCtg": "KOSDAQ", "clpr": 9160, "vs": -980, "fltRt": -9.66, "mkp": 9770, "hipr": 10110, "lopr": 8910, "trqu": 95122, "trPrc": 887697065, "lstgStCnt": 9714978, "mrktTotAmt": 88989198480}, {"basDt": "20260720", "종목코드": "213420", "종목명": "덕산네오룩스", "mrktCtg": "KOSDAQ", "clpr": 29200, "vs": -2550, "fltRt": -8.03, "mkp": 31150, "hipr": 31200, "lopr": 29150, "trqu": 109044, "trPrc": 3236628125, "lstgStCnt": 24831179, "mrktTotAmt": 725070426800}, {"basDt": "20260720", "종목코드": "213500", "종목명": "한솔제지", "mrktCtg": "KOSPI", "clpr": 6790, "vs": -100, "fltRt": -1.45, "mkp": 6850, "hipr": 6990, "lopr": 6750, "trqu": 47711, "trPrc": 326907480, "lstgStCnt": 23800576, "mrktTotAmt": 161605911040}, {"basDt": "20260720", "종목코드": "214150", "종목명": "클래시스", "mrktCtg": "KOSDAQ", "clpr": 43800, "vs": -300, "fltRt": -0.68, "mkp": 43700, "hipr": 44150, "lopr": 42400, "trqu": 146978, "trPrc": 6399918525, "lstgStCnt": 65235659, "mrktTotAmt": 2857321864200}, {"basDt": "20260720", "종목코드": "214180", "종목명": "헥토이노베이션", "mrktCtg": "KOSDAQ", "clpr": 13120, "vs": -430, "fltRt": -3.17, "mkp": 13450, "hipr": 13550, "lopr": 13000, "trqu": 47924, "trPrc": 633635460, "lstgStCnt": 12993367, "mrktTotAmt": 170472975040}, {"basDt": "20260720", "종목코드": "214260", "종목명": "라파스", "mrktCtg": "KOSDAQ", "clpr": 8760, "vs": -300, "fltRt": -3.31, "mkp": 9060, "hipr": 9150, "lopr": 8530, "trqu": 10874, "trPrc": 95388035, "lstgStCnt": 8922463, "mrktTotAmt": 78160775880}, {"basDt": "20260720", "종목코드": "214320", "종목명": "이노션", "mrktCtg": "KOSPI", "clpr": 18600, "vs": 300, "fltRt": 1.64, "mkp": 18250, "hipr": 18880, "lopr": 18240, "trqu": 113018, "trPrc": 2107416680, "lstgStCnt": 40000000, "mrktTotAmt": 744000000000}, {"basDt": "20260720", "종목코드": "214330", "종목명": "금호에이치티", "mrktCtg": "KOSPI", "clpr": 5120, "vs": -430, "fltRt": -7.75, "mkp": 5550, "hipr": 5560, "lopr": 5110, "trqu": 177387, "trPrc": 938983445, "lstgStCnt": 10456929, "mrktTotAmt": 53539476480}, {"basDt": "20260720", "종목코드": "214370", "종목명": "케어젠", "mrktCtg": "KOSDAQ", "clpr": 60000, "vs": -1700, "fltRt": -2.76, "mkp": 61500, "hipr": 62200, "lopr": 57500, "trqu": 37040, "trPrc": 2201858400, "lstgStCnt": 53715000, "mrktTotAmt": 3222900000000}, {"basDt": "20260720", "종목코드": "214390", "종목명": "경보제약", "mrktCtg": "KOSPI", "clpr": 5200, "vs": 0, "fltRt": 0.0, "mkp": 5200, "hipr": 5300, "lopr": 5050, "trqu": 33769, "trPrc": 173530670, "lstgStCnt": 23906860, "mrktTotAmt": 124315672000}, {"basDt": "20260720", "종목코드": "214420", "종목명": "토니모리", "mrktCtg": "KOSPI", "clpr": 4910, "vs": -420, "fltRt": -7.88, "mkp": 5170, "hipr": 5300, "lopr": 4865, "trqu": 104002, "trPrc": 521992024, "lstgStCnt": 24054799, "mrktTotAmt": 118109063090}, {"basDt": "20260720", "종목코드": "214430", "종목명": "아이쓰리시스템", "mrktCtg": "KOSDAQ", "clpr": 56400, "vs": -1900, "fltRt": -3.26, "mkp": 60000, "hipr": 60000, "lopr": 54400, "trqu": 32557, "trPrc": 1820890500, "lstgStCnt": 7307215, "mrktTotAmt": 412126926000}, {"basDt": "20260720", "종목코드": "214450", "종목명": "파마리서치", "mrktCtg": "KOSDAQ", "clpr": 327000, "vs": -9500, "fltRt": -2.82, "mkp": 335000, "hipr": 342000, "lopr": 321500, "trqu": 98348, "trPrc": 32240918500, "lstgStCnt": 10389648, "mrktTotAmt": 3397414896000}, {"basDt": "20260720", "종목코드": "214680", "종목명": "디알텍", "mrktCtg": "KOSDAQ", "clpr": 929, "vs": -48, "fltRt": -4.91, "mkp": 977, "hipr": 977, "lopr": 907, "trqu": 102925, "trPrc": 95941448, "lstgStCnt": 83477056, "mrktTotAmt": 77550185024}, {"basDt": "20260720", "종목코드": "215000", "종목명": "골프존", "mrktCtg": "KOSDAQ", "clpr": 38600, "vs": -400, "fltRt": -1.03, "mkp": 39000, "hipr": 39500, "lopr": 38200, "trqu": 14024, "trPrc": 541564825, "lstgStCnt": 6275415, "mrktTotAmt": 242231019000}, {"basDt": "20260720", "종목코드": "215100", "종목명": "로보로보", "mrktCtg": "KOSDAQ", "clpr": 3415, "vs": -200, "fltRt": -5.53, "mkp": 3525, "hipr": 3595, "lopr": 3400, "trqu": 71927, "trPrc": 248276886, "lstgStCnt": 20348454, "mrktTotAmt": 69489970410}, {"basDt": "20260720", "종목코드": "215200", "종목명": "메가스터디교육", "mrktCtg": "KOSDAQ", "clpr": 37150, "vs": -1000, "fltRt": -2.62, "mkp": 39100, "hipr": 39100, "lopr": 37100, "trqu": 37163, "trPrc": 1399430025, "lstgStCnt": 10365216, "mrktTotAmt": 385067774400}, {"basDt": "20260720", "종목코드": "215600", "종목명": "신라젠", "mrktCtg": "KOSDAQ", "clpr": 2005, "vs": -65, "fltRt": -3.14, "mkp": 2055, "hipr": 2080, "lopr": 1996, "trqu": 439275, "trPrc": 886868597, "lstgStCnt": 138553564, "mrktTotAmt": 277799895820}, {"basDt": "20260720", "종목코드": "216080", "종목명": "제테마", "mrktCtg": "KOSDAQ", "clpr": 4390, "vs": -60, "fltRt": -1.35, "mkp": 4585, "hipr": 4585, "lopr": 4255, "trqu": 49596, "trPrc": 216750555, "lstgStCnt": 37287099, "mrktTotAmt": 163690364610}, {"basDt": "20260720", "종목코드": "217270", "종목명": "넵튠", "mrktCtg": "KOSDAQ", "clpr": 2225, "vs": -60, "fltRt": -2.63, "mkp": 2285, "hipr": 2285, "lopr": 2165, "trqu": 19491, "trPrc": 43179465, "lstgStCnt": 46735643, "mrktTotAmt": 103986805675}, {"basDt": "20260720", "종목코드": "217590", "종목명": "티엠씨", "mrktCtg": "KOSPI", "clpr": 11590, "vs": -440, "fltRt": -3.66, "mkp": 12090, "hipr": 12800, "lopr": 11510, "trqu": 667856, "trPrc": 8124503590, "lstgStCnt": 24094225, "mrktTotAmt": 279252067750}, {"basDt": "20260720", "종목코드": "217730", "종목명": "강스템바이오텍", "mrktCtg": "KOSDAQ", "clpr": 2150, "vs": -115, "fltRt": -5.08, "mkp": 2265, "hipr": 2330, "lopr": 2130, "trqu": 449853, "trPrc": 986411605, "lstgStCnt": 94054149, "mrktTotAmt": 202216420350}, {"basDt": "20260720", "종목코드": "217820", "종목명": "원익피앤이", "mrktCtg": "KOSDAQ", "clpr": 1738, "vs": -100, "fltRt": -5.44, "mkp": 1838, "hipr": 1838, "lopr": 1723, "trqu": 256735, "trPrc": 453727317, "lstgStCnt": 47454559, "mrktTotAmt": 82476023542}, {"basDt": "20260720", "종목코드": "218410", "종목명": "RFHIC", "mrktCtg": "KOSDAQ", "clpr": 41950, "vs": -4300, "fltRt": -9.3, "mkp": 44800, "hipr": 45400, "lopr": 41450, "trqu": 185016, "trPrc": 7925166600, "lstgStCnt": 26553442, "mrktTotAmt": 1113916891900}, {"basDt": "20260720", "종목코드": "219130", "종목명": "타이거일렉", "mrktCtg": "KOSDAQ", "clpr": 79500, "vs": 1100, "fltRt": 1.4, "mkp": 79500, "hipr": 83800, "lopr": 73900, "trqu": 223838, "trPrc": 17960325150, "lstgStCnt": 6314290, "mrktTotAmt": 501986055000}, {"basDt": "20260720", "종목코드": "220100", "종목명": "퓨쳐켐", "mrktCtg": "KOSDAQ", "clpr": 7580, "vs": -700, "fltRt": -8.45, "mkp": 7990, "hipr": 8130, "lopr": 7510, "trqu": 54936, "trPrc": 426960105, "lstgStCnt": 22427420, "mrktTotAmt": 169999843600}, {"basDt": "20260720", "종목코드": "220260", "종목명": "켐트로스", "mrktCtg": "KOSDAQ", "clpr": 3165, "vs": -180, "fltRt": -5.38, "mkp": 3345, "hipr": 3345, "lopr": 3130, "trqu": 85306, "trPrc": 271832172, "lstgStCnt": 32072055, "mrktTotAmt": 101508054075}, {"basDt": "20260720", "종목코드": "221800", "종목명": "지구홀딩스", "mrktCtg": "KOSDAQ", "clpr": 4600, "vs": -210, "fltRt": -4.37, "mkp": 4635, "hipr": 5070, "lopr": 4500, "trqu": 44969, "trPrc": 209273745, "lstgStCnt": 16318851, "mrktTotAmt": 75066714600}, {"basDt": "20260720", "종목코드": "222040", "종목명": "코스맥스엔비티", "mrktCtg": "KOSDAQ", "clpr": 7920, "vs": 90, "fltRt": 1.15, "mkp": 7790, "hipr": 7980, "lopr": 7400, "trqu": 188001, "trPrc": 1466584620, "lstgStCnt": 20628000, "mrktTotAmt": 163373760000}, {"basDt": "20260720", "종목코드": "222080", "종목명": "SFA넥셀", "mrktCtg": "KOSDAQ", "clpr": 6890, "vs": -370, "fltRt": -5.1, "mkp": 7100, "hipr": 7140, "lopr": 6850, "trqu": 457184, "trPrc": 3171118995, "lstgStCnt": 77780144, "mrktTotAmt": 535905192160}, {"basDt": "20260720", "종목코드": "222800", "종목명": "심텍", "mrktCtg": "KOSDAQ", "clpr": 99500, "vs": -7900, "fltRt": -7.36, "mkp": 100800, "hipr": 109900, "lopr": 98600, "trqu": 581145, "trPrc": 59632043750, "lstgStCnt": 37463931, "mrktTotAmt": 3727661134500}, {"basDt": "20260720", "종목코드": "223250", "종목명": "드림씨아이에스", "mrktCtg": "KOSDAQ", "clpr": 2875, "vs": -155, "fltRt": -5.12, "mkp": 3005, "hipr": 3020, "lopr": 2855, "trqu": 97459, "trPrc": 282437040, "lstgStCnt": 24600444, "mrktTotAmt": 70726276500}, {"basDt": "20260720", "종목코드": "225530", "종목명": "HC보광산업", "mrktCtg": "KOSDAQ", "clpr": 1977, "vs": -33, "fltRt": -1.64, "mkp": 2030, "hipr": 2035, "lopr": 1931, "trqu": 45803, "trPrc": 90482347, "lstgStCnt": 36338727, "mrktTotAmt": 71841663279}, {"basDt": "20260720", "종목코드": "225570", "종목명": "넥슨게임즈", "mrktCtg": "KOSDAQ", "clpr": 8240, "vs": -140, "fltRt": -1.67, "mkp": 8290, "hipr": 8300, "lopr": 8120, "trqu": 70230, "trPrc": 576247025, "lstgStCnt": 65860174, "mrktTotAmt": 542687833760}, {"basDt": "20260720", "종목코드": "226320", "종목명": "잇츠한불", "mrktCtg": "KOSPI", "clpr": 9680, "vs": -290, "fltRt": -2.91, "mkp": 9800, "hipr": 9960, "lopr": 9510, "trqu": 20006, "trPrc": 192677330, "lstgStCnt": 21929315, "mrktTotAmt": 212275769200}, {"basDt": "20260720", "종목코드": "226400", "종목명": "오스테오닉", "mrktCtg": "KOSDAQ", "clpr": 4560, "vs": 115, "fltRt": 2.59, "mkp": 4445, "hipr": 4565, "lopr": 4360, "trqu": 108688, "trPrc": 487940782, "lstgStCnt": 20661601, "mrktTotAmt": 94216900560}, {"basDt": "20260720", "종목코드": "226590", "종목명": "엠디바이스", "mrktCtg": "KOSDAQ", "clpr": 10660, "vs": -930, "fltRt": -8.02, "mkp": 11280, "hipr": 11310, "lopr": 10300, "trqu": 66792, "trPrc": 711811030, "lstgStCnt": 10716784, "mrktTotAmt": 114240917440}, {"basDt": "20260720", "종목코드": "226950", "종목명": "올릭스", "mrktCtg": "KOSDAQ", "clpr": 114800, "vs": -21800, "fltRt": -15.96, "mkp": 132600, "hipr": 132600, "lopr": 114000, "trqu": 292548, "trPrc": 34852986050, "lstgStCnt": 20992483, "mrktTotAmt": 2409937048400}, {"basDt": "20260720", "종목코드": "227840", "종목명": "현대코퍼레이션홀딩스", "mrktCtg": "KOSPI", "clpr": 11930, "vs": -20, "fltRt": -0.17, "mkp": 11950, "hipr": 12080, "lopr": 11860, "trqu": 4929, "trPrc": 58927670, "lstgStCnt": 9100836, "mrktTotAmt": 108572973480}, {"basDt": "20260720", "종목코드": "228340", "종목명": "동양파일", "mrktCtg": "KOSDAQ", "clpr": 2695, "vs": -170, "fltRt": -5.93, "mkp": 2720, "hipr": 2960, "lopr": 2615, "trqu": 596513, "trPrc": 1649817109, "lstgStCnt": 20000000, "mrktTotAmt": 53900000000}, {"basDt": "20260720", "종목코드": "228760", "종목명": "지노믹트리", "mrktCtg": "KOSDAQ", "clpr": 11960, "vs": 150, "fltRt": 1.27, "mkp": 11820, "hipr": 13000, "lopr": 11700, "trqu": 140405, "trPrc": 1724178380, "lstgStCnt": 24859202, "mrktTotAmt": 297316055920}, {"basDt": "20260720", "종목코드": "228850", "종목명": "레이언스", "mrktCtg": "KOSDAQ", "clpr": 5880, "vs": -50, "fltRt": -0.84, "mkp": 6110, "hipr": 6280, "lopr": 5850, "trqu": 6440, "trPrc": 38362150, "lstgStCnt": 16591014, "mrktTotAmt": 97555162320}, {"basDt": "20260720", "종목코드": "229640", "종목명": "LS에코에너지", "mrktCtg": "KOSPI", "clpr": 40400, "vs": -2650, "fltRt": -6.16, "mkp": 41400, "hipr": 42500, "lopr": 40400, "trqu": 50952, "trPrc": 2092557350, "lstgStCnt": 30624879, "mrktTotAmt": 1237245111600}, {"basDt": "20260720", "종목코드": "230240", "종목명": "에치에프알", "mrktCtg": "KOSDAQ", "clpr": 15520, "vs": -1300, "fltRt": -7.73, "mkp": 16600, "hipr": 17060, "lopr": 15480, "trqu": 163232, "trPrc": 2620886705, "lstgStCnt": 13309000, "mrktTotAmt": 206555680000}, {"basDt": "20260720", "종목코드": "232140", "종목명": "와이씨", "mrktCtg": "KOSDAQ", "clpr": 9460, "vs": -520, "fltRt": -5.21, "mkp": 9600, "hipr": 10150, "lopr": 9390, "trqu": 519062, "trPrc": 4999203480, "lstgStCnt": 82045350, "mrktTotAmt": 776149011000}, {"basDt": "20260720", "종목코드": "232680", "종목명": "라온로보틱스", "mrktCtg": "KOSDAQ", "clpr": 7840, "vs": -570, "fltRt": -6.78, "mkp": 8030, "hipr": 8390, "lopr": 7770, "trqu": 68755, "trPrc": 546499980, "lstgStCnt": 13257500, "mrktTotAmt": 103938800000}, {"basDt": "20260720", "종목코드": "234030", "종목명": "싸이닉솔루션", "mrktCtg": "KOSDAQ", "clpr": 2900, "vs": -225, "fltRt": -7.2, "mkp": 3050, "hipr": 3080, "lopr": 2825, "trqu": 114102, "trPrc": 335047994, "lstgStCnt": 23605000, "mrktTotAmt": 68454500000}, {"basDt": "20260720", "종목코드": "234080", "종목명": "JW생명과학", "mrktCtg": "KOSPI", "clpr": 11080, "vs": -300, "fltRt": -2.64, "mkp": 11380, "hipr": 11380, "lopr": 11030, "trqu": 18278, "trPrc": 203895915, "lstgStCnt": 15834554, "mrktTotAmt": 175446858320}, {"basDt": "20260720", "종목코드": "234300", "종목명": "에스트래픽", "mrktCtg": "KOSDAQ", "clpr": 2860, "vs": -45, "fltRt": -1.55, "mkp": 2900, "hipr": 2970, "lopr": 2800, "trqu": 62242, "trPrc": 179197670, "lstgStCnt": 27207780, "mrktTotAmt": 77814250800}, {"basDt": "20260720", "종목코드": "234340", "종목명": "헥토파이낸셜", "mrktCtg": "KOSDAQ", "clpr": 16090, "vs": -1200, "fltRt": -6.94, "mkp": 17060, "hipr": 17060, "lopr": 15980, "trqu": 110669, "trPrc": 1808046905, "lstgStCnt": 13970656, "mrktTotAmt": 224787855040}, {"basDt": "20260720", "종목코드": "234690", "종목명": "녹십자웰빙", "mrktCtg": "KOSDAQ", "clpr": 7750, "vs": -340, "fltRt": -4.2, "mkp": 8090, "hipr": 8090, "lopr": 7700, "trqu": 51024, "trPrc": 398088360, "lstgStCnt": 17963290, "mrktTotAmt": 139215497500}, {"basDt": "20260720", "종목코드": "235980", "종목명": "메드팩토", "mrktCtg": "KOSDAQ", "clpr": 2615, "vs": -80, "fltRt": -2.97, "mkp": 2780, "hipr": 2780, "lopr": 2595, "trqu": 133455, "trPrc": 354649864, "lstgStCnt": 34275121, "mrktTotAmt": 89629441415}, {"basDt": "20260720", "종목코드": "236200", "종목명": "슈프리마", "mrktCtg": "KOSDAQ", "clpr": 46550, "vs": -1500, "fltRt": -3.12, "mkp": 47850, "hipr": 48450, "lopr": 46200, "trqu": 19086, "trPrc": 898994200, "lstgStCnt": 6974311, "mrktTotAmt": 324654177050}, {"basDt": "20260720", "종목코드": "237690", "종목명": "에스티팜", "mrktCtg": "KOSDAQ", "clpr": 113900, "vs": -10400, "fltRt": -8.37, "mkp": 123900, "hipr": 123900, "lopr": 112900, "trqu": 96489, "trPrc": 11193041100, "lstgStCnt": 20875838, "mrktTotAmt": 2377757948200}, {"basDt": "20260720", "종목코드": "237880", "종목명": "클리오", "mrktCtg": "KOSDAQ", "clpr": 9980, "vs": -760, "fltRt": -7.08, "mkp": 10670, "hipr": 10670, "lopr": 9800, "trqu": 68990, "trPrc": 700907425, "lstgStCnt": 18071353, "mrktTotAmt": 180352102940}, {"basDt": "20260720", "종목코드": "238090", "종목명": "앤디포스", "mrktCtg": "KOSDAQ", "clpr": 2195, "vs": -115, "fltRt": -4.98, "mkp": 2350, "hipr": 2350, "lopr": 2150, "trqu": 7218, "trPrc": 15982135, "lstgStCnt": 30490440, "mrktTotAmt": 66926515800}, {"basDt": "20260720", "종목코드": "240550", "종목명": "동방메디컬", "mrktCtg": "KOSDAQ", "clpr": 5550, "vs": -370, "fltRt": -6.25, "mkp": 6010, "hipr": 6040, "lopr": 5450, "trqu": 135337, "trPrc": 754209040, "lstgStCnt": 20933940, "mrktTotAmt": 116183367000}, {"basDt": "20260720", "종목코드": "240810", "종목명": "원익IPS", "mrktCtg": "KOSDAQ", "clpr": 115100, "vs": -25600, "fltRt": -18.19, "mkp": 134100, "hipr": 141600, "lopr": 113300, "trqu": 2139689, "trPrc": 261065547500, "lstgStCnt": 49083901, "mrktTotAmt": 5649557005100}, {"basDt": "20260720", "종목코드": "241520", "종목명": "DSC인베스트먼트", "mrktCtg": "KOSDAQ", "clpr": 7380, "vs": -390, "fltRt": -5.02, "mkp": 7450, "hipr": 7770, "lopr": 7310, "trqu": 151913, "trPrc": 1135020430, "lstgStCnt": 26600000, "mrktTotAmt": 196308000000}, {"basDt": "20260720", "종목코드": "241560", "종목명": "두산밥캣", "mrktCtg": "KOSPI", "clpr": 59800, "vs": -4500, "fltRt": -7.0, "mkp": 64200, "hipr": 64200, "lopr": 59600, "trqu": 104452, "trPrc": 6348633550, "lstgStCnt": 95856065, "mrktTotAmt": 5732192687000}, {"basDt": "20260720", "종목코드": "241590", "종목명": "화승엔터프라이즈", "mrktCtg": "KOSPI", "clpr": 3170, "vs": -90, "fltRt": -2.76, "mkp": 3215, "hipr": 3400, "lopr": 3075, "trqu": 66881, "trPrc": 214201181, "lstgStCnt": 60589276, "mrktTotAmt": 192068004920}, {"basDt": "20260720", "종목코드": "241710", "종목명": "코스메카코리아", "mrktCtg": "KOSDAQ", "clpr": 77500, "vs": -7300, "fltRt": -8.61, "mkp": 84800, "hipr": 84800, "lopr": 76700, "trqu": 84693, "trPrc": 6704680100, "lstgStCnt": 10680000, "mrktTotAmt": 827700000000}, {"basDt": "20260720", "종목코드": "241770", "종목명": "메카로", "mrktCtg": "KOSDAQ", "clpr": 30050, "vs": -2900, "fltRt": -8.8, "mkp": 32000, "hipr": 32200, "lopr": 30050, "trqu": 17046, "trPrc": 530052550, "lstgStCnt": 10192640, "mrktTotAmt": 306288832000}, {"basDt": "20260720", "종목코드": "242040", "종목명": "나무기술", "mrktCtg": "KOSDAQ", "clpr": 3720, "vs": -235, "fltRt": -5.94, "mkp": 3940, "hipr": 3945, "lopr": 3605, "trqu": 423912, "trPrc": 1581926180, "lstgStCnt": 34606264, "mrktTotAmt": 128735302080}, {"basDt": "20260720", "종목코드": "243070", "종목명": "휴온스", "mrktCtg": "KOSDAQ", "clpr": 25450, "vs": -700, "fltRt": -2.68, "mkp": 25950, "hipr": 25950, "lopr": 24000, "trqu": 30791, "trPrc": 763611500, "lstgStCnt": 11979665, "mrktTotAmt": 304882474250}, {"basDt": "20260720", "종목코드": "243840", "종목명": "신흥에스이씨", "mrktCtg": "KOSDAQ", "clpr": 4115, "vs": -215, "fltRt": -4.97, "mkp": 4255, "hipr": 4255, "lopr": 3980, "trqu": 135110, "trPrc": 558419941, "lstgStCnt": 38558235, "mrktTotAmt": 158667137025}, {"basDt": "20260720", "종목코드": "244920", "종목명": "에이플러스에셋", "mrktCtg": "KOSPI", "clpr": 11010, "vs": -700, "fltRt": -5.98, "mkp": 11710, "hipr": 11720, "lopr": 10840, "trqu": 23733, "trPrc": 270378000, "lstgStCnt": 22607693, "mrktTotAmt": 248910699930}, {"basDt": "20260720", "종목코드": "245620", "종목명": "EDGC", "mrktCtg": "KOSDAQ", "clpr": 741, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 225531114, "mrktTotAmt": 167118555474}, {"basDt": "20260720", "종목코드": "246710", "종목명": "티앤알바이오팹", "mrktCtg": "KOSDAQ", "clpr": 2070, "vs": -10, "fltRt": -0.48, "mkp": 2065, "hipr": 2080, "lopr": 1990, "trqu": 148249, "trPrc": 300248853, "lstgStCnt": 47664504, "mrktTotAmt": 98665523280}, {"basDt": "20260720", "종목코드": "246720", "종목명": "아스타", "mrktCtg": "KOSDAQ", "clpr": 6070, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 16381300, "mrktTotAmt": 99434491000}, {"basDt": "20260720", "종목코드": "247540", "종목명": "에코프로비엠", "mrktCtg": "KOSDAQ", "clpr": 104100, "vs": -8300, "fltRt": -7.38, "mkp": 109900, "hipr": 110600, "lopr": 103100, "trqu": 314459, "trPrc": 33324784750, "lstgStCnt": 97830434, "mrktTotAmt": 10184148179400}, {"basDt": "20260720", "종목코드": "248070", "종목명": "솔루엠", "mrktCtg": "KOSPI", "clpr": 13680, "vs": -1130, "fltRt": -7.63, "mkp": 14400, "hipr": 14620, "lopr": 13560, "trqu": 158436, "trPrc": 2195190515, "lstgStCnt": 47816236, "mrktTotAmt": 654126108480}, {"basDt": "20260720", "종목코드": "248170", "종목명": "샘표식품", "mrktCtg": "KOSPI", "clpr": 23000, "vs": -900, "fltRt": -3.77, "mkp": 23400, "hipr": 25150, "lopr": 22350, "trqu": 87221, "trPrc": 2045971475, "lstgStCnt": 4568286, "mrktTotAmt": 105070578000}, {"basDt": "20260720", "종목코드": "249420", "종목명": "일동제약", "mrktCtg": "KOSPI", "clpr": 13490, "vs": -740, "fltRt": -5.2, "mkp": 13850, "hipr": 13970, "lopr": 13310, "trqu": 59503, "trPrc": 812419955, "lstgStCnt": 31638252, "mrktTotAmt": 426800019480}, {"basDt": "20260720", "종목코드": "250060", "종목명": "모비스", "mrktCtg": "KOSDAQ", "clpr": 2440, "vs": -85, "fltRt": -3.37, "mkp": 2505, "hipr": 2505, "lopr": 2410, "trqu": 169513, "trPrc": 414604418, "lstgStCnt": 32171314, "mrktTotAmt": 78498006160}, {"basDt": "20260720", "종목코드": "251270", "종목명": "넷마블", "mrktCtg": "KOSPI", "clpr": 34900, "vs": -1400, "fltRt": -3.86, "mkp": 36300, "hipr": 36300, "lopr": 34800, "trqu": 178310, "trPrc": 6291549350, "lstgStCnt": 81934571, "mrktTotAmt": 2859516527900}, {"basDt": "20260720", "종목코드": "251370", "종목명": "와이엠티", "mrktCtg": "KOSDAQ", "clpr": 8420, "vs": -820, "fltRt": -8.87, "mkp": 8900, "hipr": 9100, "lopr": 8420, "trqu": 84594, "trPrc": 728799790, "lstgStCnt": 18013213, "mrktTotAmt": 151671253460}, {"basDt": "20260720", "종목코드": "251970", "종목명": "펌텍코리아", "mrktCtg": "KOSDAQ", "clpr": 39150, "vs": -2800, "fltRt": -6.67, "mkp": 41900, "hipr": 41900, "lopr": 38650, "trqu": 43962, "trPrc": 1731756300, "lstgStCnt": 12400000, "mrktTotAmt": 485460000000}, {"basDt": "20260720", "종목코드": "252990", "종목명": "샘씨엔에스", "mrktCtg": "KOSDAQ", "clpr": 15500, "vs": 930, "fltRt": 6.38, "mkp": 14150, "hipr": 15870, "lopr": 13910, "trqu": 2407383, "trPrc": 36397877070, "lstgStCnt": 60217889, "mrktTotAmt": 933377279500}, {"basDt": "20260720", "종목코드": "253450", "종목명": "스튜디오드래곤", "mrktCtg": "KOSDAQ", "clpr": 19900, "vs": -500, "fltRt": -2.45, "mkp": 20200, "hipr": 20350, "lopr": 19800, "trqu": 37275, "trPrc": 744580105, "lstgStCnt": 30058498, "mrktTotAmt": 598164110200}, {"basDt": "20260720", "종목코드": "253590", "종목명": "네오셈", "mrktCtg": "KOSDAQ", "clpr": 9210, "vs": -550, "fltRt": -5.64, "mkp": 9460, "hipr": 9650, "lopr": 9030, "trqu": 197456, "trPrc": 1826692620, "lstgStCnt": 43869164, "mrktTotAmt": 404035000440}, {"basDt": "20260720", "종목코드": "254490", "종목명": "미래반도체", "mrktCtg": "KOSDAQ", "clpr": 14690, "vs": -1010, "fltRt": -6.43, "mkp": 15500, "hipr": 15600, "lopr": 14530, "trqu": 92888, "trPrc": 1383020965, "lstgStCnt": 14438000, "mrktTotAmt": 212094220000}, {"basDt": "20260720", "종목코드": "255220", "종목명": "SG", "mrktCtg": "KOSDAQ", "clpr": 1388, "vs": -47, "fltRt": -3.28, "mkp": 1435, "hipr": 1516, "lopr": 1374, "trqu": 1903970, "trPrc": 2707736616, "lstgStCnt": 109563302, "mrktTotAmt": 152073863176}, {"basDt": "20260720", "종목코드": "255440", "종목명": "야스", "mrktCtg": "KOSDAQ", "clpr": 6940, "vs": -60, "fltRt": -0.86, "mkp": 6990, "hipr": 7000, "lopr": 6680, "trqu": 9146, "trPrc": 62412210, "lstgStCnt": 13058000, "mrktTotAmt": 90622520000}, {"basDt": "20260720", "종목코드": "256840", "종목명": "한국비엔씨", "mrktCtg": "KOSDAQ", "clpr": 2310, "vs": -105, "fltRt": -4.35, "mkp": 2375, "hipr": 2410, "lopr": 2295, "trqu": 190120, "trPrc": 441721064, "lstgStCnt": 68394886, "mrktTotAmt": 157992186660}, {"basDt": "20260720", "종목코드": "256940", "종목명": "킵스파마", "mrktCtg": "KOSDAQ", "clpr": 5900, "vs": -160, "fltRt": -2.64, "mkp": 6000, "hipr": 6290, "lopr": 5810, "trqu": 50085, "trPrc": 302071280, "lstgStCnt": 20078147, "mrktTotAmt": 118461067300}, {"basDt": "20260720", "종목코드": "257720", "종목명": "실리콘투", "mrktCtg": "KOSDAQ", "clpr": 34450, "vs": -1600, "fltRt": -4.44, "mkp": 35400, "hipr": 35450, "lopr": 33750, "trqu": 322117, "trPrc": 11103153900, "lstgStCnt": 65576252, "mrktTotAmt": 2259101881400}, {"basDt": "20260720", "종목코드": "259630", "종목명": "엠플러스", "mrktCtg": "KOSDAQ", "clpr": 9110, "vs": -290, "fltRt": -3.09, "mkp": 9400, "hipr": 9440, "lopr": 8940, "trqu": 74254, "trPrc": 677282580, "lstgStCnt": 12222396, "mrktTotAmt": 111346027560}, {"basDt": "20260720", "종목코드": "259960", "종목명": "크래프톤", "mrktCtg": "KOSPI", "clpr": 222500, "vs": -18000, "fltRt": -7.48, "mkp": 241000, "hipr": 242000, "lopr": 222000, "trqu": 76815, "trPrc": 17465484750, "lstgStCnt": 46137833, "mrktTotAmt": 10265667842500}, {"basDt": "20260720", "종목코드": "260970", "종목명": "에스앤디", "mrktCtg": "KOSDAQ", "clpr": 49350, "vs": -1650, "fltRt": -3.24, "mkp": 50900, "hipr": 51900, "lopr": 49200, "trqu": 18257, "trPrc": 918396650, "lstgStCnt": 2892754, "mrktTotAmt": 142757409900}, {"basDt": "20260720", "종목코드": "263720", "종목명": "디앤씨미디어", "mrktCtg": "KOSDAQ", "clpr": 6520, "vs": -250, "fltRt": -3.69, "mkp": 6770, "hipr": 6830, "lopr": 6510, "trqu": 16891, "trPrc": 111170440, "lstgStCnt": 12412591, "mrktTotAmt": 80930093320}, {"basDt": "20260720", "종목코드": "263750", "종목명": "펄어비스", "mrktCtg": "KOSDAQ", "clpr": 32800, "vs": -1350, "fltRt": -3.95, "mkp": 33650, "hipr": 33800, "lopr": 32600, "trqu": 176120, "trPrc": 5829757900, "lstgStCnt": 62843910, "mrktTotAmt": 2061280248000}, {"basDt": "20260720", "종목코드": "263800", "종목명": "데이타솔루션", "mrktCtg": "KOSDAQ", "clpr": 5600, "vs": 190, "fltRt": 3.51, "mkp": 5400, "hipr": 6380, "lopr": 5350, "trqu": 6673931, "trPrc": 39778166845, "lstgStCnt": 16225380, "mrktTotAmt": 90862128000}, {"basDt": "20260720", "종목코드": "263860", "종목명": "지니언스", "mrktCtg": "KOSDAQ", "clpr": 11560, "vs": -440, "fltRt": -3.67, "mkp": 11880, "hipr": 12000, "lopr": 11500, "trqu": 23687, "trPrc": 276499250, "lstgStCnt": 9079600, "mrktTotAmt": 104960176000}, {"basDt": "20260720", "종목코드": "264450", "종목명": "유비쿼스", "mrktCtg": "KOSDAQ", "clpr": 9250, "vs": -310, "fltRt": -3.24, "mkp": 9220, "hipr": 9470, "lopr": 9070, "trqu": 34774, "trPrc": 320782480, "lstgStCnt": 14665493, "mrktTotAmt": 135655810250}, {"basDt": "20260720", "종목코드": "264660", "종목명": "씨앤지하이테크", "mrktCtg": "KOSDAQ", "clpr": 12060, "vs": -460, "fltRt": -3.67, "mkp": 12110, "hipr": 12600, "lopr": 11900, "trqu": 29667, "trPrc": 356737610, "lstgStCnt": 9721172, "mrktTotAmt": 117237334320}, {"basDt": "20260720", "종목코드": "264850", "종목명": "이랜시스", "mrktCtg": "KOSDAQ", "clpr": 3620, "vs": -260, "fltRt": -6.7, "mkp": 3880, "hipr": 3880, "lopr": 3615, "trqu": 98438, "trPrc": 364650052, "lstgStCnt": 30294612, "mrktTotAmt": 109666495440}, {"basDt": "20260720", "종목코드": "264900", "종목명": "크라운제과", "mrktCtg": "KOSPI", "clpr": 8000, "vs": -120, "fltRt": -1.48, "mkp": 8120, "hipr": 8120, "lopr": 7910, "trqu": 13841, "trPrc": 110893345, "lstgStCnt": 12523850, "mrktTotAmt": 100190800000}, {"basDt": "20260720", "종목코드": "265520", "종목명": "AP시스템", "mrktCtg": "KOSDAQ", "clpr": 19150, "vs": -640, "fltRt": -3.23, "mkp": 19550, "hipr": 19850, "lopr": 18900, "trqu": 64990, "trPrc": 1248611810, "lstgStCnt": 15050821, "mrktTotAmt": 288223222150}, {"basDt": "20260720", "종목코드": "265740", "종목명": "엔에프씨", "mrktCtg": "KOSDAQ", "clpr": 4890, "vs": -230, "fltRt": -4.49, "mkp": 5090, "hipr": 5140, "lopr": 4810, "trqu": 107606, "trPrc": 525616615, "lstgStCnt": 17863600, "mrktTotAmt": 87353004000}, {"basDt": "20260720", "종목코드": "267250", "종목명": "HD현대", "mrktCtg": "KOSPI", "clpr": 197600, "vs": -6900, "fltRt": -3.37, "mkp": 206500, "hipr": 208500, "lopr": 193000, "trqu": 138658, "trPrc": 27619379550, "lstgStCnt": 78993085, "mrktTotAmt": 15609033596000}, {"basDt": "20260720", "종목코드": "267260", "종목명": "HD현대일렉트릭", "mrktCtg": "KOSPI", "clpr": 752000, "vs": -45000, "fltRt": -5.65, "mkp": 776000, "hipr": 787000, "lopr": 744000, "trqu": 98296, "trPrc": 74653688000, "lstgStCnt": 36047135, "mrktTotAmt": 27107445520000}, {"basDt": "20260720", "종목코드": "267270", "종목명": "HD건설기계", "mrktCtg": "KOSPI", "clpr": 121100, "vs": -9200, "fltRt": -7.06, "mkp": 129600, "hipr": 129600, "lopr": 119500, "trqu": 239359, "trPrc": 29154332950, "lstgStCnt": 47921897, "mrktTotAmt": 5803341726700}, {"basDt": "20260720", "종목코드": "267290", "종목명": "경동도시가스", "mrktCtg": "KOSPI", "clpr": 18950, "vs": -630, "fltRt": -3.22, "mkp": 19600, "hipr": 19600, "lopr": 18500, "trqu": 19276, "trPrc": 366284860, "lstgStCnt": 5895406, "mrktTotAmt": 111717943700}, {"basDt": "20260720", "종목코드": "267320", "종목명": "나인테크", "mrktCtg": "KOSDAQ", "clpr": 1875, "vs": -85, "fltRt": -4.34, "mkp": 1960, "hipr": 1960, "lopr": 1861, "trqu": 281185, "trPrc": 531948267, "lstgStCnt": 57415295, "mrktTotAmt": 107653678125}, {"basDt": "20260720", "종목코드": "267850", "종목명": "아시아나IDT", "mrktCtg": "KOSPI", "clpr": 9210, "vs": -200, "fltRt": -2.13, "mkp": 9410, "hipr": 9410, "lopr": 9110, "trqu": 4047, "trPrc": 37300400, "lstgStCnt": 11100000, "mrktTotAmt": 102231000000}, {"basDt": "20260720", "종목코드": "267980", "종목명": "매일유업", "mrktCtg": "KOSDAQ", "clpr": 32700, "vs": -1150, "fltRt": -3.4, "mkp": 33700, "hipr": 33800, "lopr": 32500, "trqu": 3949, "trPrc": 130889000, "lstgStCnt": 7663638, "mrktTotAmt": 250600962600}, {"basDt": "20260720", "종목코드": "268280", "종목명": "미원에스씨", "mrktCtg": "KOSPI", "clpr": 113600, "vs": 1400, "fltRt": 1.25, "mkp": 112200, "hipr": 114800, "lopr": 110900, "trqu": 2190, "trPrc": 247866000, "lstgStCnt": 5000000, "mrktTotAmt": 568000000000}, {"basDt": "20260720", "종목코드": "269620", "종목명": "시스웍", "mrktCtg": "KOSDAQ", "clpr": 889, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 148582691, "mrktTotAmt": 132090012299}, {"basDt": "20260720", "종목코드": "270660", "종목명": "에브리봇", "mrktCtg": "KOSDAQ", "clpr": 9700, "vs": -590, "fltRt": -5.73, "mkp": 9960, "hipr": 10170, "lopr": 9640, "trqu": 40589, "trPrc": 399609500, "lstgStCnt": 12690583, "mrktTotAmt": 123098655100}, {"basDt": "20260720", "종목코드": "271560", "종목명": "오리온", "mrktCtg": "KOSPI", "clpr": 127000, "vs": -1400, "fltRt": -1.09, "mkp": 126700, "hipr": 130100, "lopr": 123900, "trqu": 103272, "trPrc": 13081796150, "lstgStCnt": 39528788, "mrktTotAmt": 5020156076000}, {"basDt": "20260720", "종목코드": "271940", "종목명": "일진하이솔루스", "mrktCtg": "KOSPI", "clpr": 9830, "vs": -170, "fltRt": -1.7, "mkp": 10000, "hipr": 10140, "lopr": 9300, "trqu": 54089, "trPrc": 533417330, "lstgStCnt": 36313190, "mrktTotAmt": 356958657700}, {"basDt": "20260720", "종목코드": "271980", "종목명": "제일약품", "mrktCtg": "KOSPI", "clpr": 10120, "vs": -270, "fltRt": -2.6, "mkp": 10390, "hipr": 10390, "lopr": 9850, "trqu": 21333, "trPrc": 213461020, "lstgStCnt": 14704872, "mrktTotAmt": 148813304640}, {"basDt": "20260720", "종목코드": "272110", "종목명": "케이엔제이", "mrktCtg": "KOSDAQ", "clpr": 27150, "vs": -1550, "fltRt": -5.4, "mkp": 28250, "hipr": 29150, "lopr": 27050, "trqu": 72280, "trPrc": 2017095350, "lstgStCnt": 8025395, "mrktTotAmt": 217889474250}, {"basDt": "20260720", "종목코드": "272210", "종목명": "한화시스템", "mrktCtg": "KOSPI", "clpr": 61100, "vs": -4400, "fltRt": -6.72, "mkp": 68200, "hipr": 68200, "lopr": 60700, "trqu": 692069, "trPrc": 43127110900, "lstgStCnt": 188919389, "mrktTotAmt": 11542974667900}, {"basDt": "20260720", "종목코드": "272290", "종목명": "이녹스첨단소재", "mrktCtg": "KOSDAQ", "clpr": 19880, "vs": -1370, "fltRt": -6.45, "mkp": 20650, "hipr": 20900, "lopr": 19880, "trqu": 115244, "trPrc": 2322176615, "lstgStCnt": 19937509, "mrktTotAmt": 396357678920}, {"basDt": "20260720", "종목코드": "272450", "종목명": "진에어", "mrktCtg": "KOSPI", "clpr": 4920, "vs": -200, "fltRt": -3.91, "mkp": 5110, "hipr": 5110, "lopr": 4915, "trqu": 123764, "trPrc": 613948110, "lstgStCnt": 52200000, "mrktTotAmt": 256824000000}, {"basDt": "20260720", "종목코드": "272550", "종목명": "삼양패키징", "mrktCtg": "KOSPI", "clpr": 8590, "vs": -70, "fltRt": -0.81, "mkp": 8650, "hipr": 8940, "lopr": 8410, "trqu": 36520, "trPrc": 313784490, "lstgStCnt": 15068406, "mrktTotAmt": 129437607540}, {"basDt": "20260720", "종목코드": "274090", "종목명": "켄코아에어로스페이스", "mrktCtg": "KOSDAQ", "clpr": 9000, "vs": -690, "fltRt": -7.12, "mkp": 9590, "hipr": 9590, "lopr": 8950, "trqu": 131876, "trPrc": 1203459105, "lstgStCnt": 13774207, "mrktTotAmt": 123967863000}, {"basDt": "20260720", "종목코드": "277810", "종목명": "레인보우로보틱스", "mrktCtg": "KOSDAQ", "clpr": 375000, "vs": -22000, "fltRt": -5.54, "mkp": 385000, "hipr": 408000, "lopr": 372500, "trqu": 59387, "trPrc": 22653395000, "lstgStCnt": 19399858, "mrktTotAmt": 7274946750000}, {"basDt": "20260720", "종목코드": "278280", "종목명": "천보", "mrktCtg": "KOSDAQ", "clpr": 31700, "vs": -2450, "fltRt": -7.17, "mkp": 34000, "hipr": 34050, "lopr": 31700, "trqu": 20399, "trPrc": 661310225, "lstgStCnt": 12253025, "mrktTotAmt": 388420892500}, {"basDt": "20260720", "종목코드": "278470", "종목명": "에이피알", "mrktCtg": "KOSPI", "clpr": 368000, "vs": -25000, "fltRt": -6.36, "mkp": 387000, "hipr": 388500, "lopr": 364000, "trqu": 146828, "trPrc": 54465793250, "lstgStCnt": 37438155, "mrktTotAmt": 13777241040000}, {"basDt": "20260720", "종목코드": "279570", "종목명": "케이뱅크", "mrktCtg": "KOSPI", "clpr": 6200, "vs": -190, "fltRt": -2.97, "mkp": 6290, "hipr": 6500, "lopr": 6090, "trqu": 2198408, "trPrc": 13624878330, "lstgStCnt": 405695151, "mrktTotAmt": 2515309936200}, {"basDt": "20260720", "종목코드": "280360", "종목명": "롯데웰푸드", "mrktCtg": "KOSPI", "clpr": 100000, "vs": -1000, "fltRt": -0.99, "mkp": 101200, "hipr": 101300, "lopr": 97800, "trqu": 16334, "trPrc": 1630528450, "lstgStCnt": 9204574, "mrktTotAmt": 920457400000}, {"basDt": "20260720", "종목코드": "281740", "종목명": "레이크머티리얼즈", "mrktCtg": "KOSDAQ", "clpr": 11150, "vs": -750, "fltRt": -6.3, "mkp": 11630, "hipr": 11700, "lopr": 11100, "trqu": 296198, "trPrc": 3343007300, "lstgStCnt": 65730548, "mrktTotAmt": 732895610200}, {"basDt": "20260720", "종목코드": "281820", "종목명": "케이씨텍", "mrktCtg": "KOSPI", "clpr": 93400, "vs": -7400, "fltRt": -7.34, "mkp": 95900, "hipr": 99800, "lopr": 90700, "trqu": 150097, "trPrc": 14115422950, "lstgStCnt": 19798661, "mrktTotAmt": 1849194937400}, {"basDt": "20260720", "종목코드": "282330", "종목명": "BGF리테일", "mrktCtg": "KOSPI", "clpr": 122900, "vs": -3500, "fltRt": -2.77, "mkp": 126400, "hipr": 126400, "lopr": 121100, "trqu": 54473, "trPrc": 6731317700, "lstgStCnt": 17283906, "mrktTotAmt": 2124192047400}, {"basDt": "20260720", "종목코드": "282880", "종목명": "코윈테크", "mrktCtg": "KOSDAQ", "clpr": 9400, "vs": -470, "fltRt": -4.76, "mkp": 9850, "hipr": 9850, "lopr": 9150, "trqu": 39615, "trPrc": 371944400, "lstgStCnt": 11694082, "mrktTotAmt": 109924370800}, {"basDt": "20260720", "종목코드": "284740", "종목명": "쿠쿠홈시스", "mrktCtg": "KOSPI", "clpr": 21150, "vs": -100, "fltRt": -0.47, "mkp": 21200, "hipr": 21300, "lopr": 20700, "trqu": 5289, "trPrc": 110819950, "lstgStCnt": 22437330, "mrktTotAmt": 474549529500}, {"basDt": "20260720", "종목코드": "285130", "종목명": "SK케미칼", "mrktCtg": "KOSPI", "clpr": 37650, "vs": -1600, "fltRt": -4.08, "mkp": 39450, "hipr": 39450, "lopr": 37650, "trqu": 28779, "trPrc": 1102220825, "lstgStCnt": 17298766, "mrktTotAmt": 651298539900}, {"basDt": "20260720", "종목코드": "285490", "종목명": "노바텍", "mrktCtg": "KOSDAQ", "clpr": 10780, "vs": -410, "fltRt": -3.66, "mkp": 11000, "hipr": 11090, "lopr": 10720, "trqu": 34202, "trPrc": 370158865, "lstgStCnt": 10575831, "mrktTotAmt": 114007458180}, {"basDt": "20260720", "종목코드": "286940", "종목명": "롯데이노베이트", "mrktCtg": "KOSPI", "clpr": 16250, "vs": -840, "fltRt": -4.92, "mkp": 17030, "hipr": 17030, "lopr": 16250, "trqu": 10854, "trPrc": 178005415, "lstgStCnt": 15129367, "mrktTotAmt": 245852213750}, {"basDt": "20260720", "종목코드": "287840", "종목명": "인투셀", "mrktCtg": "KOSDAQ", "clpr": 20500, "vs": -1500, "fltRt": -6.82, "mkp": 22200, "hipr": 22200, "lopr": 20100, "trqu": 60100, "trPrc": 1246212175, "lstgStCnt": 15021960, "mrktTotAmt": 307950180000}, {"basDt": "20260720", "종목코드": "289080", "종목명": "SV인베스트먼트", "mrktCtg": "KOSDAQ", "clpr": 1727, "vs": -80, "fltRt": -4.43, "mkp": 1750, "hipr": 1800, "lopr": 1689, "trqu": 288325, "trPrc": 500304457, "lstgStCnt": 60138233, "mrktTotAmt": 103858728391}, {"basDt": "20260720", "종목코드": "289930", "종목명": "웨이비스", "mrktCtg": "KOSDAQ", "clpr": 7030, "vs": -710, "fltRt": -9.17, "mkp": 7730, "hipr": 7730, "lopr": 7000, "trqu": 113177, "trPrc": 811933435, "lstgStCnt": 13149010, "mrktTotAmt": 92437540300}, {"basDt": "20260720", "종목코드": "290550", "종목명": "디케이티", "mrktCtg": "KOSDAQ", "clpr": 21050, "vs": -1350, "fltRt": -6.03, "mkp": 21700, "hipr": 22550, "lopr": 20600, "trqu": 200628, "trPrc": 4273379900, "lstgStCnt": 20001230, "mrktTotAmt": 421025891500}, {"basDt": "20260720", "종목코드": "290650", "종목명": "엘앤씨바이오", "mrktCtg": "KOSDAQ", "clpr": 64200, "vs": -6800, "fltRt": -9.58, "mkp": 69500, "hipr": 71700, "lopr": 61700, "trqu": 282188, "trPrc": 18203309150, "lstgStCnt": 26969704, "mrktTotAmt": 1731454996800}, {"basDt": "20260720", "종목코드": "290690", "종목명": "소룩스", "mrktCtg": "KOSDAQ", "clpr": 4250, "vs": -375, "fltRt": -8.11, "mkp": 4625, "hipr": 4675, "lopr": 4220, "trqu": 723378, "trPrc": 3160497432, "lstgStCnt": 52599610, "mrktTotAmt": 223548342500}, {"basDt": "20260720", "종목코드": "290720", "종목명": "푸드나무", "mrktCtg": "KOSDAQ", "clpr": 3055, "vs": -15, "fltRt": -0.49, "mkp": 3070, "hipr": 3190, "lopr": 2770, "trqu": 248592, "trPrc": 734174335, "lstgStCnt": 35459751, "mrktTotAmt": 108329539305}, {"basDt": "20260720", "종목코드": "290740", "종목명": "액트로", "mrktCtg": "KOSDAQ", "clpr": 7170, "vs": -720, "fltRt": -9.13, "mkp": 7890, "hipr": 7890, "lopr": 7120, "trqu": 41056, "trPrc": 299253940, "lstgStCnt": 10065011, "mrktTotAmt": 72166128870}, {"basDt": "20260720", "종목코드": "293480", "종목명": "하나제약", "mrktCtg": "KOSPI", "clpr": 8560, "vs": -220, "fltRt": -2.51, "mkp": 8760, "hipr": 8760, "lopr": 8480, "trqu": 28408, "trPrc": 243720340, "lstgStCnt": 17772946, "mrktTotAmt": 152136417760}, {"basDt": "20260720", "종목코드": "293490", "종목명": "카카오게임즈", "mrktCtg": "KOSDAQ", "clpr": 7650, "vs": -200, "fltRt": -2.55, "mkp": 7790, "hipr": 7850, "lopr": 7520, "trqu": 335661, "trPrc": 2584251325, "lstgStCnt": 107245265, "mrktTotAmt": 820426277250}, {"basDt": "20260720", "종목코드": "293580", "종목명": "나우IB", "mrktCtg": "KOSDAQ", "clpr": 1230, "vs": -61, "fltRt": -4.73, "mkp": 1278, "hipr": 1282, "lopr": 1212, "trqu": 175389, "trPrc": 216906816, "lstgStCnt": 94929950, "mrktTotAmt": 116763838500}, {"basDt": "20260720", "종목코드": "293780", "종목명": "압타바이오", "mrktCtg": "KOSDAQ", "clpr": 4110, "vs": -135, "fltRt": -3.18, "mkp": 4245, "hipr": 4245, "lopr": 4050, "trqu": 32691, "trPrc": 134823897, "lstgStCnt": 28093405, "mrktTotAmt": 115463894550}, {"basDt": "20260720", "종목코드": "294570", "종목명": "쿠콘", "mrktCtg": "KOSDAQ", "clpr": 17040, "vs": -720, "fltRt": -4.05, "mkp": 17610, "hipr": 17610, "lopr": 17010, "trqu": 8890, "trPrc": 152653100, "lstgStCnt": 10091732, "mrktTotAmt": 171963113280}, {"basDt": "20260720", "종목코드": "294870", "종목명": "IPARK현대산업개발", "mrktCtg": "KOSPI", "clpr": 19370, "vs": 1340, "fltRt": 7.43, "mkp": 17710, "hipr": 19900, "lopr": 17680, "trqu": 493159, "trPrc": 9422572810, "lstgStCnt": 65907330, "mrktTotAmt": 1276624982100}, {"basDt": "20260720", "종목코드": "295310", "종목명": "에이치브이엠", "mrktCtg": "KOSDAQ", "clpr": 38850, "vs": -2750, "fltRt": -6.61, "mkp": 39650, "hipr": 40350, "lopr": 37950, "trqu": 69065, "trPrc": 2691050175, "lstgStCnt": 12046581, "mrktTotAmt": 468009671850}, {"basDt": "20260720", "종목코드": "297090", "종목명": "씨에스베어링", "mrktCtg": "KOSDAQ", "clpr": 3655, "vs": -105, "fltRt": -2.79, "mkp": 3835, "hipr": 3835, "lopr": 3650, "trqu": 86684, "trPrc": 321075625, "lstgStCnt": 27270000, "mrktTotAmt": 99671850000}, {"basDt": "20260720", "종목코드": "297890", "종목명": "HB솔루션", "mrktCtg": "KOSDAQ", "clpr": 1585, "vs": -80, "fltRt": -4.8, "mkp": 1665, "hipr": 1665, "lopr": 1578, "trqu": 349763, "trPrc": 560574705, "lstgStCnt": 73140914, "mrktTotAmt": 115928348690}, {"basDt": "20260720", "종목코드": "298000", "종목명": "효성화학", "mrktCtg": "KOSPI", "clpr": 58900, "vs": 800, "fltRt": 1.38, "mkp": 55300, "hipr": 68600, "lopr": 55000, "trqu": 115803, "trPrc": 7175883850, "lstgStCnt": 3791811, "mrktTotAmt": 223337667900}, {"basDt": "20260720", "종목코드": "298020", "종목명": "효성티앤씨", "mrktCtg": "KOSPI", "clpr": 298000, "vs": 20000, "fltRt": 7.19, "mkp": 286000, "hipr": 310000, "lopr": 281500, "trqu": 50548, "trPrc": 14986246750, "lstgStCnt": 4327682, "mrktTotAmt": 1289649236000}, {"basDt": "20260720", "종목코드": "298040", "종목명": "효성중공업", "mrktCtg": "KOSPI", "clpr": 2539000, "vs": -250000, "fltRt": -8.96, "mkp": 2699000, "hipr": 2702000, "lopr": 2511000, "trqu": 37491, "trPrc": 96681442000, "lstgStCnt": 9324548, "mrktTotAmt": 23675027372000}, {"basDt": "20260720", "종목코드": "298050", "종목명": "HS효성첨단소재", "mrktCtg": "KOSPI", "clpr": 143100, "vs": -7400, "fltRt": -4.92, "mkp": 153800, "hipr": 153800, "lopr": 143100, "trqu": 11343, "trPrc": 1641987350, "lstgStCnt": 4479948, "mrktTotAmt": 641080558800}, {"basDt": "20260720", "종목코드": "298380", "종목명": "에이비엘바이오", "mrktCtg": "KOSDAQ", "clpr": 70200, "vs": -5400, "fltRt": -7.14, "mkp": 74500, "hipr": 74500, "lopr": 70000, "trqu": 205852, "trPrc": 14668479150, "lstgStCnt": 55987463, "mrktTotAmt": 3930319902600}, {"basDt": "20260720", "종목코드": "298540", "종목명": "더네이쳐홀딩스", "mrktCtg": "KOSDAQ", "clpr": 6260, "vs": 120, "fltRt": 1.95, "mkp": 6140, "hipr": 6330, "lopr": 6000, "trqu": 29425, "trPrc": 182129270, "lstgStCnt": 14486386, "mrktTotAmt": 90684776360}, {"basDt": "20260720", "종목코드": "298690", "종목명": "에어부산", "mrktCtg": "KOSPI", "clpr": 1413, "vs": -38, "fltRt": -2.62, "mkp": 1449, "hipr": 1449, "lopr": 1404, "trqu": 94331, "trPrc": 133096424, "lstgStCnt": 162914872, "mrktTotAmt": 230198714136}, {"basDt": "20260720", "종목코드": "298830", "종목명": "슈어소프트테크", "mrktCtg": "KOSDAQ", "clpr": 3610, "vs": -185, "fltRt": -4.87, "mkp": 3770, "hipr": 3795, "lopr": 3590, "trqu": 310936, "trPrc": 1135962802, "lstgStCnt": 53458499, "mrktTotAmt": 192985181390}, {"basDt": "20260720", "종목코드": "299030", "종목명": "하나기술", "mrktCtg": "KOSDAQ", "clpr": 11530, "vs": -780, "fltRt": -6.34, "mkp": 12010, "hipr": 12750, "lopr": 11500, "trqu": 26477, "trPrc": 310649870, "lstgStCnt": 7994910, "mrktTotAmt": 92181312300}, {"basDt": "20260720", "종목코드": "300080", "종목명": "플리토", "mrktCtg": "KOSDAQ", "clpr": 6960, "vs": -220, "fltRt": -3.06, "mkp": 7020, "hipr": 7150, "lopr": 6910, "trqu": 41648, "trPrc": 291313930, "lstgStCnt": 16505451, "mrktTotAmt": 114877938960}, {"basDt": "20260720", "종목코드": "300720", "종목명": "한일시멘트", "mrktCtg": "KOSPI", "clpr": 13920, "vs": -70, "fltRt": -0.5, "mkp": 14100, "hipr": 14200, "lopr": 13590, "trqu": 106124, "trPrc": 1480620090, "lstgStCnt": 73545209, "mrktTotAmt": 1023749309280}, {"basDt": "20260720", "종목코드": "302440", "종목명": "SK바이오사이언스", "mrktCtg": "KOSPI", "clpr": 33950, "vs": -1500, "fltRt": -4.23, "mkp": 35500, "hipr": 35500, "lopr": 33700, "trqu": 72636, "trPrc": 2483732450, "lstgStCnt": 78456553, "mrktTotAmt": 2663599974350}, {"basDt": "20260720", "종목코드": "302550", "종목명": "리메드", "mrktCtg": "KOSDAQ", "clpr": 2740, "vs": -10, "fltRt": -0.36, "mkp": 2745, "hipr": 2750, "lopr": 2525, "trqu": 31724, "trPrc": 84154326, "lstgStCnt": 30907150, "mrktTotAmt": 84685591000}, {"basDt": "20260720", "종목코드": "303810", "종목명": "동국생명과학", "mrktCtg": "KOSDAQ", "clpr": 2305, "vs": -65, "fltRt": -2.74, "mkp": 2365, "hipr": 2385, "lopr": 2245, "trqu": 24203, "trPrc": 55534045, "lstgStCnt": 31984140, "mrktTotAmt": 73723442700}, {"basDt": "20260720", "종목코드": "304100", "종목명": "솔트룩스", "mrktCtg": "KOSDAQ", "clpr": 10250, "vs": -710, "fltRt": -6.48, "mkp": 10670, "hipr": 10940, "lopr": 10240, "trqu": 32787, "trPrc": 341608860, "lstgStCnt": 12593855, "mrktTotAmt": 129087013750}, {"basDt": "20260720", "종목코드": "304360", "종목명": "에스바이오메딕스", "mrktCtg": "KOSDAQ", "clpr": 17410, "vs": -1290, "fltRt": -6.9, "mkp": 18390, "hipr": 18390, "lopr": 17370, "trqu": 31551, "trPrc": 556964020, "lstgStCnt": 12385128, "mrktTotAmt": 215625078480}, {"basDt": "20260720", "종목코드": "306200", "종목명": "세아제강", "mrktCtg": "KOSPI", "clpr": 123500, "vs": -2900, "fltRt": -2.29, "mkp": 125200, "hipr": 130800, "lopr": 123200, "trqu": 6626, "trPrc": 841264200, "lstgStCnt": 2836300, "mrktTotAmt": 350283050000}, {"basDt": "20260720", "종목코드": "306620", "종목명": "지아이에스", "mrktCtg": "KOSDAQ", "clpr": 1639, "vs": -103, "fltRt": -5.91, "mkp": 1730, "hipr": 1730, "lopr": 1635, "trqu": 250655, "trPrc": 418052534, "lstgStCnt": 47942184, "mrktTotAmt": 78577239576}, {"basDt": "20260720", "종목코드": "307180", "종목명": "아이엘", "mrktCtg": "KOSDAQ", "clpr": 3975, "vs": -270, "fltRt": -6.36, "mkp": 4100, "hipr": 4225, "lopr": 3970, "trqu": 285652, "trPrc": 1158895860, "lstgStCnt": 36915676, "mrktTotAmt": 146739812100}, {"basDt": "20260720", "종목코드": "307750", "종목명": "국전", "mrktCtg": "KOSDAQ", "clpr": 2060, "vs": -85, "fltRt": -3.96, "mkp": 2145, "hipr": 2145, "lopr": 2010, "trqu": 92233, "trPrc": 191140980, "lstgStCnt": 53986288, "mrktTotAmt": 111211753280}, {"basDt": "20260720", "종목코드": "307930", "종목명": "컴퍼니케이", "mrktCtg": "KOSDAQ", "clpr": 5610, "vs": -240, "fltRt": -4.1, "mkp": 5630, "hipr": 5830, "lopr": 5570, "trqu": 44589, "trPrc": 250866560, "lstgStCnt": 15610000, "mrktTotAmt": 87572100000}, {"basDt": "20260720", "종목코드": "307950", "종목명": "현대오토에버", "mrktCtg": "KOSPI", "clpr": 371500, "vs": -21500, "fltRt": -5.47, "mkp": 376000, "hipr": 384500, "lopr": 363500, "trqu": 62232, "trPrc": 23095208750, "lstgStCnt": 27423982, "mrktTotAmt": 10188009313000}, {"basDt": "20260720", "종목코드": "308080", "종목명": "바이젠셀", "mrktCtg": "KOSDAQ", "clpr": 5150, "vs": -360, "fltRt": -6.53, "mkp": 5510, "hipr": 5520, "lopr": 5080, "trqu": 140904, "trPrc": 735216295, "lstgStCnt": 20499260, "mrktTotAmt": 105571189000}, {"basDt": "20260720", "종목코드": "308430", "종목명": "셀비온", "mrktCtg": "KOSDAQ", "clpr": 12250, "vs": -960, "fltRt": -7.27, "mkp": 13500, "hipr": 13710, "lopr": 12160, "trqu": 17055, "trPrc": 212454125, "lstgStCnt": 12905251, "mrktTotAmt": 158089324750}, {"basDt": "20260720", "종목코드": "309710", "종목명": "아이티켐", "mrktCtg": "KOSDAQ", "clpr": 21000, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 12783001, "mrktTotAmt": 268443021000}, {"basDt": "20260720", "종목코드": "309960", "종목명": "LB인베스트먼트", "mrktCtg": "KOSDAQ", "clpr": 4105, "vs": -10, "fltRt": -0.24, "mkp": 4115, "hipr": 4150, "lopr": 4000, "trqu": 18477, "trPrc": 75133120, "lstgStCnt": 23217239, "mrktTotAmt": 95306766095}, {"basDt": "20260720", "종목코드": "310200", "종목명": "애니플러스", "mrktCtg": "KOSDAQ", "clpr": 2540, "vs": -190, "fltRt": -6.96, "mkp": 2730, "hipr": 2800, "lopr": 2500, "trqu": 327665, "trPrc": 857328217, "lstgStCnt": 52162836, "mrktTotAmt": 132493603440}, {"basDt": "20260720", "종목코드": "310210", "종목명": "보로노이", "mrktCtg": "KOSDAQ", "clpr": 135000, "vs": -10600, "fltRt": -7.28, "mkp": 145500, "hipr": 147500, "lopr": 134000, "trqu": 74221, "trPrc": 10199845200, "lstgStCnt": 18420949, "mrktTotAmt": 2486828115000}, {"basDt": "20260720", "종목코드": "311320", "종목명": "지오엘리먼트", "mrktCtg": "KOSDAQ", "clpr": 7900, "vs": -900, "fltRt": -10.23, "mkp": 8510, "hipr": 8670, "lopr": 7830, "trqu": 102003, "trPrc": 819426400, "lstgStCnt": 12614560, "mrktTotAmt": 99655024000}, {"basDt": "20260720", "종목코드": "314130", "종목명": "지놈앤컴퍼니", "mrktCtg": "KOSDAQ", "clpr": 3480, "vs": -145, "fltRt": -4.0, "mkp": 3510, "hipr": 3600, "lopr": 3390, "trqu": 162711, "trPrc": 563059540, "lstgStCnt": 45178153, "mrktTotAmt": 157219972440}, {"basDt": "20260720", "종목코드": "314930", "종목명": "바이오다인", "mrktCtg": "KOSDAQ", "clpr": 8270, "vs": -90, "fltRt": -1.08, "mkp": 8340, "hipr": 8690, "lopr": 7930, "trqu": 51409, "trPrc": 416780220, "lstgStCnt": 29764103, "mrktTotAmt": 246149131810}, {"basDt": "20260720", "종목코드": "316140", "종목명": "우리금융지주", "mrktCtg": "KOSPI", "clpr": 30550, "vs": -950, "fltRt": -3.02, "mkp": 31050, "hipr": 31350, "lopr": 30250, "trqu": 2100523, "trPrc": 64548249975, "lstgStCnt": 728089682, "mrktTotAmt": 22243139785100}, {"basDt": "20260720", "종목코드": "317330", "종목명": "덕산테코피아", "mrktCtg": "KOSDAQ", "clpr": 9610, "vs": -530, "fltRt": -5.23, "mkp": 9980, "hipr": 10260, "lopr": 9500, "trqu": 52525, "trPrc": 511864970, "lstgStCnt": 20476584, "mrktTotAmt": 196779972240}, {"basDt": "20260720", "종목코드": "317400", "종목명": "자이에스앤디", "mrktCtg": "KOSPI", "clpr": 5500, "vs": 370, "fltRt": 7.21, "mkp": 5130, "hipr": 5770, "lopr": 4995, "trqu": 1142323, "trPrc": 6218572180, "lstgStCnt": 38782520, "mrktTotAmt": 213303860000}, {"basDt": "20260720", "종목코드": "317450", "종목명": "명인제약", "mrktCtg": "KOSPI", "clpr": 41000, "vs": -1550, "fltRt": -3.64, "mkp": 41600, "hipr": 42950, "lopr": 40750, "trqu": 15083, "trPrc": 623825300, "lstgStCnt": 14600000, "mrktTotAmt": 598600000000}, {"basDt": "20260720", "종목코드": "317770", "종목명": "엑스페릭스", "mrktCtg": "KOSDAQ", "clpr": 2115, "vs": -70, "fltRt": -3.2, "mkp": 2175, "hipr": 2180, "lopr": 2015, "trqu": 143258, "trPrc": 295043314, "lstgStCnt": 36644144, "mrktTotAmt": 77502364560}, {"basDt": "20260720", "종목코드": "318060", "종목명": "그래피", "mrktCtg": "KOSDAQ", "clpr": 18020, "vs": -1380, "fltRt": -7.11, "mkp": 19400, "hipr": 19740, "lopr": 17880, "trqu": 64880, "trPrc": 1203759100, "lstgStCnt": 11173177, "mrktTotAmt": 201340649540}, {"basDt": "20260720", "종목코드": "319400", "종목명": "현대무벡스", "mrktCtg": "KOSDAQ", "clpr": 18550, "vs": -670, "fltRt": -3.49, "mkp": 18510, "hipr": 19290, "lopr": 18130, "trqu": 685402, "trPrc": 12764990465, "lstgStCnt": 111376039, "mrktTotAmt": 2066025523450}, {"basDt": "20260720", "종목코드": "319660", "종목명": "피에스케이", "mrktCtg": "KOSDAQ", "clpr": 170800, "vs": -24600, "fltRt": -12.59, "mkp": 188100, "hipr": 195000, "lopr": 168400, "trqu": 826033, "trPrc": 144145437000, "lstgStCnt": 28966714, "mrktTotAmt": 4947514751200}, {"basDt": "20260720", "종목코드": "320000", "종목명": "한울반도체", "mrktCtg": "KOSDAQ", "clpr": 15970, "vs": 2890, "fltRt": 22.09, "mkp": 13700, "hipr": 17000, "lopr": 13090, "trqu": 4235949, "trPrc": 68556735755, "lstgStCnt": 6734940, "mrktTotAmt": 107556991800}, {"basDt": "20260720", "종목코드": "321370", "종목명": "센서뷰", "mrktCtg": "KOSDAQ", "clpr": 1415, "vs": 42, "fltRt": 3.06, "mkp": 1371, "hipr": 1752, "lopr": 1360, "trqu": 5637406, "trPrc": 8828268116, "lstgStCnt": 51664906, "mrktTotAmt": 73105841990}, {"basDt": "20260720", "종목코드": "321550", "종목명": "티움바이오", "mrktCtg": "KOSDAQ", "clpr": 3890, "vs": -40, "fltRt": -1.02, "mkp": 3930, "hipr": 4130, "lopr": 3700, "trqu": 159422, "trPrc": 612471637, "lstgStCnt": 30038475, "mrktTotAmt": 116849667750}, {"basDt": "20260720", "종목코드": "322000", "종목명": "HD현대에너지솔루션", "mrktCtg": "KOSPI", "clpr": 117700, "vs": 7600, "fltRt": 6.9, "mkp": 110200, "hipr": 122700, "lopr": 106100, "trqu": 212912, "trPrc": 24956212500, "lstgStCnt": 11200000, "mrktTotAmt": 1318240000000}, {"basDt": "20260720", "종목코드": "322180", "종목명": "LS티라유텍", "mrktCtg": "KOSDAQ", "clpr": 3625, "vs": -235, "fltRt": -6.09, "mkp": 3855, "hipr": 3855, "lopr": 3555, "trqu": 168265, "trPrc": 615020225, "lstgStCnt": 21496106, "mrktTotAmt": 77923384250}, {"basDt": "20260720", "종목코드": "322310", "종목명": "오로스테크놀로지", "mrktCtg": "KOSDAQ", "clpr": 16530, "vs": -1520, "fltRt": -8.42, "mkp": 17100, "hipr": 17940, "lopr": 16350, "trqu": 82794, "trPrc": 1392600745, "lstgStCnt": 9366542, "mrktTotAmt": 154828939260}, {"basDt": "20260720", "종목코드": "322510", "종목명": "제이엘케이", "mrktCtg": "KOSDAQ", "clpr": 5070, "vs": 110, "fltRt": 2.22, "mkp": 4860, "hipr": 5300, "lopr": 4845, "trqu": 206122, "trPrc": 1048899750, "lstgStCnt": 25725892, "mrktTotAmt": 130430272440}, {"basDt": "20260720", "종목코드": "323280", "종목명": "태성", "mrktCtg": "KOSDAQ", "clpr": 32000, "vs": -4950, "fltRt": -13.4, "mkp": 34700, "hipr": 35100, "lopr": 31750, "trqu": 264496, "trPrc": 8741979475, "lstgStCnt": 30537980, "mrktTotAmt": 977215360000}, {"basDt": "20260720", "종목코드": "323410", "종목명": "카카오뱅크", "mrktCtg": "KOSPI", "clpr": 22550, "vs": -450, "fltRt": -1.96, "mkp": 23000, "hipr": 23000, "lopr": 22100, "trqu": 807046, "trPrc": 18182733725, "lstgStCnt": 477120437, "mrktTotAmt": 10759065854350}, {"basDt": "20260720", "종목코드": "323990", "종목명": "박셀바이오", "mrktCtg": "KOSDAQ", "clpr": 3965, "vs": -180, "fltRt": -4.34, "mkp": 4050, "hipr": 4100, "lopr": 3900, "trqu": 87479, "trPrc": 350590925, "lstgStCnt": 23257345, "mrktTotAmt": 92215372925}, {"basDt": "20260720", "종목코드": "326030", "종목명": "SK바이오팜", "mrktCtg": "KOSPI", "clpr": 76800, "vs": -2600, "fltRt": -3.27, "mkp": 79300, "hipr": 79400, "lopr": 76600, "trqu": 97060, "trPrc": 7544901050, "lstgStCnt": 78313250, "mrktTotAmt": 6014457600000}, {"basDt": "20260720", "종목코드": "327260", "종목명": "RF머트리얼즈", "mrktCtg": "KOSDAQ", "clpr": 43850, "vs": -2150, "fltRt": -4.67, "mkp": 43250, "hipr": 47050, "lopr": 41300, "trqu": 89565, "trPrc": 3978582250, "lstgStCnt": 8995135, "mrktTotAmt": 394436669750}, {"basDt": "20260720", "종목코드": "328130", "종목명": "루닛", "mrktCtg": "KOSDAQ", "clpr": 9360, "vs": -680, "fltRt": -6.77, "mkp": 9960, "hipr": 9960, "lopr": 9250, "trqu": 282991, "trPrc": 2681286340, "lstgStCnt": 74458180, "mrktTotAmt": 696928564800}, {"basDt": "20260720", "종목코드": "329180", "종목명": "HD현대중공업", "mrktCtg": "KOSPI", "clpr": 448500, "vs": -35500, "fltRt": -7.33, "mkp": 477500, "hipr": 479500, "lopr": 445000, "trqu": 288950, "trPrc": 131235948500, "lstgStCnt": 104961225, "mrktTotAmt": 47075109412500}, {"basDt": "20260720", "종목코드": "330350", "종목명": "위더스제약", "mrktCtg": "KOSDAQ", "clpr": 6250, "vs": -150, "fltRt": -2.34, "mkp": 6380, "hipr": 6710, "lopr": 6140, "trqu": 299064, "trPrc": 1923509740, "lstgStCnt": 13199680, "mrktTotAmt": 82498000000}, {"basDt": "20260720", "종목코드": "330730", "종목명": "스톤브릿지벤처스", "mrktCtg": "KOSDAQ", "clpr": 4385, "vs": -80, "fltRt": -1.79, "mkp": 4405, "hipr": 4460, "lopr": 4310, "trqu": 21033, "trPrc": 91661935, "lstgStCnt": 18217830, "mrktTotAmt": 79885184550}, {"basDt": "20260720", "종목코드": "330860", "종목명": "네패스아크", "mrktCtg": "KOSDAQ", "clpr": 33000, "vs": -2800, "fltRt": -7.82, "mkp": 33850, "hipr": 37250, "lopr": 32650, "trqu": 151889, "trPrc": 5144819600, "lstgStCnt": 12184045, "mrktTotAmt": 402073485000}, {"basDt": "20260720", "종목코드": "331920", "종목명": "셀레믹스", "mrktCtg": "KOSDAQ", "clpr": 10290, "vs": -60, "fltRt": -0.58, "mkp": 10390, "hipr": 11370, "lopr": 9900, "trqu": 37629, "trPrc": 394494840, "lstgStCnt": 11181555, "mrktTotAmt": 115058200950}, {"basDt": "20260720", "종목코드": "332570", "종목명": "PS일렉트로닉스", "mrktCtg": "KOSDAQ", "clpr": 5120, "vs": -660, "fltRt": -11.42, "mkp": 5530, "hipr": 5620, "lopr": 5040, "trqu": 1315754, "trPrc": 6906441075, "lstgStCnt": 46711563, "mrktTotAmt": 239163202560}, {"basDt": "20260720", "종목코드": "333430", "종목명": "일승", "mrktCtg": "KOSDAQ", "clpr": 2965, "vs": -60, "fltRt": -1.98, "mkp": 3030, "hipr": 3300, "lopr": 2945, "trqu": 114501, "trPrc": 347371471, "lstgStCnt": 30726747, "mrktTotAmt": 91104804855}, {"basDt": "20260720", "종목코드": "334970", "종목명": "프레스티지바이오로직스", "mrktCtg": "KOSDAQ", "clpr": 1784, "vs": -61, "fltRt": -3.31, "mkp": 1874, "hipr": 1874, "lopr": 1687, "trqu": 53202, "trPrc": 93779821, "lstgStCnt": 77752637, "mrktTotAmt": 138710704408}, {"basDt": "20260720", "종목코드": "336260", "종목명": "두산퓨얼셀", "mrktCtg": "KOSPI", "clpr": 39000, "vs": -5550, "fltRt": -12.46, "mkp": 42000, "hipr": 42950, "lopr": 38000, "trqu": 480450, "trPrc": 18829053900, "lstgStCnt": 65493726, "mrktTotAmt": 2554255314000}, {"basDt": "20260720", "종목코드": "336370", "종목명": "솔루스첨단소재", "mrktCtg": "KOSPI", "clpr": 6890, "vs": -310, "fltRt": -4.31, "mkp": 7020, "hipr": 7080, "lopr": 6820, "trqu": 138450, "trPrc": 957568880, "lstgStCnt": 70217344, "mrktTotAmt": 483797500160}, {"basDt": "20260720", "종목코드": "336570", "종목명": "원텍", "mrktCtg": "KOSDAQ", "clpr": 5000, "vs": -320, "fltRt": -6.02, "mkp": 5170, "hipr": 5250, "lopr": 4990, "trqu": 642293, "trPrc": 3257865540, "lstgStCnt": 89280646, "mrktTotAmt": 446403230000}, {"basDt": "20260720", "종목코드": "336680", "종목명": "탑런토탈솔루션", "mrktCtg": "KOSDAQ", "clpr": 2370, "vs": -80, "fltRt": -3.27, "mkp": 2490, "hipr": 2490, "lopr": 2335, "trqu": 12399, "trPrc": 29473630, "lstgStCnt": 39145558, "mrktTotAmt": 92774972460}, {"basDt": "20260720", "종목코드": "337930", "종목명": "젝시믹스", "mrktCtg": "KOSDAQ", "clpr": 2900, "vs": -110, "fltRt": -3.65, "mkp": 2955, "hipr": 3025, "lopr": 2895, "trqu": 49431, "trPrc": 145792692, "lstgStCnt": 29676475, "mrktTotAmt": 86061777500}, {"basDt": "20260720", "종목코드": "338220", "종목명": "뷰노", "mrktCtg": "KOSDAQ", "clpr": 7170, "vs": -210, "fltRt": -2.85, "mkp": 7220, "hipr": 7320, "lopr": 7050, "trqu": 29522, "trPrc": 211192010, "lstgStCnt": 14001823, "mrktTotAmt": 100393070910}, {"basDt": "20260720", "종목코드": "338840", "종목명": "와이바이오로직스", "mrktCtg": "KOSDAQ", "clpr": 9430, "vs": -670, "fltRt": -6.63, "mkp": 9900, "hipr": 9900, "lopr": 9300, "trqu": 45245, "trPrc": 431559280, "lstgStCnt": 15366681, "mrktTotAmt": 144907801830}, {"basDt": "20260720", "종목코드": "339770", "종목명": "교촌에프앤비", "mrktCtg": "KOSPI", "clpr": 3630, "vs": -20, "fltRt": -0.55, "mkp": 3600, "hipr": 3650, "lopr": 3555, "trqu": 57926, "trPrc": 208364330, "lstgStCnt": 49965080, "mrktTotAmt": 181373240400}, {"basDt": "20260720", "종목코드": "339950", "종목명": "아이비김영", "mrktCtg": "KOSDAQ", "clpr": 2680, "vs": -55, "fltRt": -2.01, "mkp": 2735, "hipr": 2770, "lopr": 2630, "trqu": 64327, "trPrc": 172415530, "lstgStCnt": 44946655, "mrktTotAmt": 120457035400}, {"basDt": "20260720", "종목코드": "340450", "종목명": "지씨지놈", "mrktCtg": "KOSDAQ", "clpr": 4740, "vs": 10, "fltRt": 0.21, "mkp": 4695, "hipr": 5290, "lopr": 4605, "trqu": 330081, "trPrc": 1653913463, "lstgStCnt": 23650793, "mrktTotAmt": 112104758820}, {"basDt": "20260720", "종목코드": "340570", "종목명": "티앤엘", "mrktCtg": "KOSDAQ", "clpr": 50300, "vs": -2100, "fltRt": -4.01, "mkp": 52100, "hipr": 52100, "lopr": 49900, "trqu": 25620, "trPrc": 1292552600, "lstgStCnt": 8128000, "mrktTotAmt": 408838400000}, {"basDt": "20260720", "종목코드": "344820", "종목명": "KCC글라스", "mrktCtg": "KOSPI", "clpr": 22650, "vs": 50, "fltRt": 0.22, "mkp": 22700, "hipr": 23050, "lopr": 22350, "trqu": 12724, "trPrc": 288318625, "lstgStCnt": 15970512, "mrktTotAmt": 361732096800}, {"basDt": "20260720", "종목코드": "347700", "종목명": "스피어", "mrktCtg": "KOSDAQ", "clpr": 17930, "vs": -960, "fltRt": -5.08, "mkp": 17900, "hipr": 18420, "lopr": 17060, "trqu": 720265, "trPrc": 12703051400, "lstgStCnt": 51551362, "mrktTotAmt": 924315920660}, {"basDt": "20260720", "종목코드": "347850", "종목명": "디앤디파마텍", "mrktCtg": "KOSDAQ", "clpr": 64300, "vs": -4400, "fltRt": -6.4, "mkp": 66700, "hipr": 69100, "lopr": 63000, "trqu": 862839, "trPrc": 55794733400, "lstgStCnt": 45837609, "mrktTotAmt": 2947358258700}, {"basDt": "20260720", "종목코드": "348210", "종목명": "넥스틴", "mrktCtg": "KOSDAQ", "clpr": 35800, "vs": -3700, "fltRt": -9.37, "mkp": 40000, "hipr": 40000, "lopr": 35600, "trqu": 59351, "trPrc": 2174992800, "lstgStCnt": 10477005, "mrktTotAmt": 375076779000}, {"basDt": "20260720", "종목코드": "348340", "종목명": "뉴로메카", "mrktCtg": "KOSDAQ", "clpr": 28150, "vs": -2250, "fltRt": -7.4, "mkp": 29500, "hipr": 30150, "lopr": 28050, "trqu": 53730, "trPrc": 1545662950, "lstgStCnt": 12409151, "mrktTotAmt": 349317600650}, {"basDt": "20260720", "종목코드": "348350", "종목명": "위드텍", "mrktCtg": "KOSDAQ", "clpr": 9220, "vs": -240, "fltRt": -2.54, "mkp": 9580, "hipr": 9580, "lopr": 8910, "trqu": 66686, "trPrc": 615450100, "lstgStCnt": 9978600, "mrktTotAmt": 92002692000}, {"basDt": "20260720", "종목코드": "348370", "종목명": "엔켐", "mrktCtg": "KOSDAQ", "clpr": 19880, "vs": -3570, "fltRt": -15.22, "mkp": 20900, "hipr": 20900, "lopr": 19710, "trqu": 214833, "trPrc": 4336420795, "lstgStCnt": 21910993, "mrktTotAmt": 435590540840}, {"basDt": "20260720", "종목코드": "352090", "종목명": "스톰테크", "mrktCtg": "KOSDAQ", "clpr": 3495, "vs": -50, "fltRt": -1.41, "mkp": 3545, "hipr": 3545, "lopr": 3450, "trqu": 21626, "trPrc": 75103832, "lstgStCnt": 26872998, "mrktTotAmt": 93921128010}, {"basDt": "20260720", "종목코드": "352480", "종목명": "씨앤씨인터내셔널", "mrktCtg": "KOSDAQ", "clpr": 18500, "vs": -500, "fltRt": -2.63, "mkp": 18790, "hipr": 19130, "lopr": 18500, "trqu": 7093, "trPrc": 132814430, "lstgStCnt": 13629901, "mrktTotAmt": 252153168500}, {"basDt": "20260720", "종목코드": "352820", "종목명": "하이브", "mrktCtg": "KOSPI", "clpr": 203000, "vs": -5500, "fltRt": -2.64, "mkp": 207000, "hipr": 211000, "lopr": 200000, "trqu": 141031, "trPrc": 28782333750, "lstgStCnt": 43102249, "mrktTotAmt": 8749756547000}, {"basDt": "20260720", "종목코드": "353200", "종목명": "대덕전자", "mrktCtg": "KOSPI", "clpr": 120700, "vs": -17300, "fltRt": -12.54, "mkp": 133200, "hipr": 141400, "lopr": 117000, "trqu": 1129782, "trPrc": 141544188200, "lstgStCnt": 49416925, "mrktTotAmt": 5964622847500}, {"basDt": "20260720", "종목코드": "353810", "종목명": "이지바이오", "mrktCtg": "KOSDAQ", "clpr": 6120, "vs": -170, "fltRt": -2.7, "mkp": 6220, "hipr": 6240, "lopr": 6050, "trqu": 42955, "trPrc": 264946190, "lstgStCnt": 33081920, "mrktTotAmt": 202461350400}, {"basDt": "20260720", "종목코드": "354320", "종목명": "알멕", "mrktCtg": "KOSDAQ", "clpr": 25650, "vs": -2600, "fltRt": -9.2, "mkp": 26900, "hipr": 28050, "lopr": 25600, "trqu": 57234, "trPrc": 1516765050, "lstgStCnt": 6391381, "mrktTotAmt": 163938922650}, {"basDt": "20260720", "종목코드": "355150", "종목명": "코스텍시스", "mrktCtg": "KOSDAQ", "clpr": 16890, "vs": -1490, "fltRt": -8.11, "mkp": 17690, "hipr": 19420, "lopr": 16550, "trqu": 38278, "trPrc": 656052900, "lstgStCnt": 7797350, "mrktTotAmt": 131697241500}, {"basDt": "20260720", "종목코드": "356680", "종목명": "엑스게이트", "mrktCtg": "KOSDAQ", "clpr": 10120, "vs": -720, "fltRt": -6.64, "mkp": 10790, "hipr": 10790, "lopr": 9950, "trqu": 383001, "trPrc": 3926561010, "lstgStCnt": 28543492, "mrktTotAmt": 288860139040}, {"basDt": "20260720", "종목코드": "356860", "종목명": "티엘비", "mrktCtg": "KOSDAQ", "clpr": 33350, "vs": -4950, "fltRt": -12.92, "mkp": 36300, "hipr": 37950, "lopr": 32450, "trqu": 344483, "trPrc": 11832146300, "lstgStCnt": 9832630, "mrktTotAmt": 327918210500}, {"basDt": "20260720", "종목코드": "357230", "종목명": "에이치피오", "mrktCtg": "KOSDAQ", "clpr": 2120, "vs": -45, "fltRt": -2.08, "mkp": 2150, "hipr": 2150, "lopr": 2045, "trqu": 37526, "trPrc": 78801460, "lstgStCnt": 41293476, "mrktTotAmt": 87542169120}, {"basDt": "20260720", "종목코드": "357550", "종목명": "석경에이티", "mrktCtg": "KOSDAQ", "clpr": 34850, "vs": -2150, "fltRt": -5.81, "mkp": 35800, "hipr": 36450, "lopr": 34600, "trqu": 7966, "trPrc": 280016700, "lstgStCnt": 5455000, "mrktTotAmt": 190106750000}, {"basDt": "20260720", "종목코드": "357780", "종목명": "솔브레인", "mrktCtg": "KOSDAQ", "clpr": 276000, "vs": -15500, "fltRt": -5.32, "mkp": 284000, "hipr": 294500, "lopr": 273500, "trqu": 34696, "trPrc": 9728827250, "lstgStCnt": 7778566, "mrktTotAmt": 2146884216000}, {"basDt": "20260720", "종목코드": "357880", "종목명": "SKAI", "mrktCtg": "KOSDAQ", "clpr": 2840, "vs": 10, "fltRt": 0.35, "mkp": 2890, "hipr": 3070, "lopr": 2605, "trqu": 1333345, "trPrc": 3821793216, "lstgStCnt": 52940048, "mrktTotAmt": 150349736320}, {"basDt": "20260720", "종목코드": "358570", "종목명": "지아이이노베이션", "mrktCtg": "KOSDAQ", "clpr": 7000, "vs": -320, "fltRt": -4.37, "mkp": 7390, "hipr": 7440, "lopr": 6950, "trqu": 243024, "trPrc": 1736740690, "lstgStCnt": 64516006, "mrktTotAmt": 451612042000}, {"basDt": "20260720", "종목코드": "361390", "종목명": "제노코", "mrktCtg": "KOSDAQ", "clpr": 12200, "vs": -880, "fltRt": -6.73, "mkp": 13080, "hipr": 13080, "lopr": 12200, "trqu": 40193, "trPrc": 502605830, "lstgStCnt": 9736381, "mrktTotAmt": 118783848200}, {"basDt": "20260720", "종목코드": "361610", "종목명": "SK아이이테크놀로지", "mrktCtg": "KOSPI", "clpr": 13600, "vs": -660, "fltRt": -4.63, "mkp": 14000, "hipr": 14070, "lopr": 13540, "trqu": 134659, "trPrc": 1854298020, "lstgStCnt": 81787100, "mrktTotAmt": 1112304560000}, {"basDt": "20260720", "종목코드": "362320", "종목명": "청담글로벌", "mrktCtg": "KOSDAQ", "clpr": 4200, "vs": -255, "fltRt": -5.72, "mkp": 4290, "hipr": 4485, "lopr": 4185, "trqu": 65848, "trPrc": 289153536, "lstgStCnt": 21151290, "mrktTotAmt": 88835418000}, {"basDt": "20260720", "종목코드": "363280", "종목명": "티와이홀딩스", "mrktCtg": "KOSPI", "clpr": 1681, "vs": -25, "fltRt": -1.47, "mkp": 1710, "hipr": 1710, "lopr": 1666, "trqu": 21352, "trPrc": 35732163, "lstgStCnt": 45497333, "mrktTotAmt": 76481016773}, {"basDt": "20260720", "종목코드": "365270", "종목명": "큐라클", "mrktCtg": "KOSDAQ", "clpr": 8330, "vs": -520, "fltRt": -5.88, "mkp": 8930, "hipr": 8930, "lopr": 8210, "trqu": 91252, "trPrc": 774138830, "lstgStCnt": 22156992, "mrktTotAmt": 184567743360}, {"basDt": "20260720", "종목코드": "365330", "종목명": "에스와이스틸텍", "mrktCtg": "KOSDAQ", "clpr": 1420, "vs": -81, "fltRt": -5.4, "mkp": 1498, "hipr": 1501, "lopr": 1415, "trqu": 273065, "trPrc": 393524542, "lstgStCnt": 50171000, "mrktTotAmt": 71242820000}, {"basDt": "20260720", "종목코드": "365340", "종목명": "성일하이텍", "mrktCtg": "KOSDAQ", "clpr": 29850, "vs": -2250, "fltRt": -7.01, "mkp": 31750, "hipr": 31750, "lopr": 29700, "trqu": 54837, "trPrc": 1657254075, "lstgStCnt": 12921115, "mrktTotAmt": 385695282750}, {"basDt": "20260720", "종목코드": "365660", "종목명": "레몬헬스케어", "mrktCtg": "KOSDAQ", "clpr": 6990, "vs": 1610, "fltRt": 29.93, "mkp": 5100, "hipr": 6990, "lopr": 5040, "trqu": 9170785, "trPrc": 59503821210, "lstgStCnt": 13351559, "mrktTotAmt": 93327397410}, {"basDt": "20260720", "종목코드": "366030", "종목명": "나인앤컴퍼니", "mrktCtg": "KOSDAQ", "clpr": 5030, "vs": -20, "fltRt": -0.4, "mkp": 5200, "hipr": 5200, "lopr": 4500, "trqu": 134184, "trPrc": 641552467, "lstgStCnt": 22653850, "mrktTotAmt": 113948865500}, {"basDt": "20260720", "종목코드": "368770", "종목명": "파이버프로", "mrktCtg": "KOSDAQ", "clpr": 11160, "vs": -660, "fltRt": -5.58, "mkp": 11690, "hipr": 11690, "lopr": 11000, "trqu": 89087, "trPrc": 1000438410, "lstgStCnt": 32854225, "mrktTotAmt": 366653151000}, {"basDt": "20260720", "종목코드": "371950", "종목명": "풍원정밀", "mrktCtg": "KOSDAQ", "clpr": 5600, "vs": -200, "fltRt": -3.45, "mkp": 5980, "hipr": 5980, "lopr": 5590, "trqu": 7123, "trPrc": 40349675, "lstgStCnt": 22662548, "mrktTotAmt": 126910268800}, {"basDt": "20260720", "종목코드": "372170", "종목명": "윤성에프앤씨", "mrktCtg": "KOSDAQ", "clpr": 14600, "vs": -1120, "fltRt": -7.12, "mkp": 15570, "hipr": 15570, "lopr": 14600, "trqu": 21299, "trPrc": 317751225, "lstgStCnt": 7979048, "mrktTotAmt": 116494100800}, {"basDt": "20260720", "종목코드": "372320", "종목명": "큐로셀", "mrktCtg": "KOSDAQ", "clpr": 22450, "vs": -1150, "fltRt": -4.87, "mkp": 23300, "hipr": 23350, "lopr": 22200, "trqu": 27899, "trPrc": 629448300, "lstgStCnt": 15225918, "mrktTotAmt": 341821859100}, {"basDt": "20260720", "종목코드": "373220", "종목명": "LG에너지솔루션", "mrktCtg": "KOSPI", "clpr": 317500, "vs": -16500, "fltRt": -4.94, "mkp": 331000, "hipr": 333500, "lopr": 315500, "trqu": 310401, "trPrc": 100344521500, "lstgStCnt": 234000000, "mrktTotAmt": 74295000000000}, {"basDt": "20260720", "종목코드": "375500", "종목명": "DL이앤씨", "mrktCtg": "KOSPI", "clpr": 57900, "vs": -2300, "fltRt": -3.82, "mkp": 59000, "hipr": 59800, "lopr": 57100, "trqu": 259389, "trPrc": 15063619750, "lstgStCnt": 38693623, "mrktTotAmt": 2240360771700}, {"basDt": "20260720", "종목코드": "376270", "종목명": "HEM파마", "mrktCtg": "KOSDAQ", "clpr": 39300, "vs": -750, "fltRt": -1.87, "mkp": 41000, "hipr": 42650, "lopr": 38900, "trqu": 6583, "trPrc": 259898550, "lstgStCnt": 7209187, "mrktTotAmt": 283321049100}, {"basDt": "20260720", "종목코드": "376300", "종목명": "디어유", "mrktCtg": "KOSDAQ", "clpr": 19100, "vs": -950, "fltRt": -4.74, "mkp": 19650, "hipr": 19860, "lopr": 19040, "trqu": 61845, "trPrc": 1203341470, "lstgStCnt": 23738406, "mrktTotAmt": 453403554600}, {"basDt": "20260720", "종목코드": "376900", "종목명": "로킷헬스케어", "mrktCtg": "KOSDAQ", "clpr": 61400, "vs": 13050, "fltRt": 26.99, "mkp": 46100, "hipr": 62000, "lopr": 43550, "trqu": 968349, "trPrc": 54016913025, "lstgStCnt": 15873789, "mrktTotAmt": 974650644600}, {"basDt": "20260720", "종목코드": "377300", "종목명": "카카오페이", "mrktCtg": "KOSPI", "clpr": 39700, "vs": -1200, "fltRt": -2.93, "mkp": 39950, "hipr": 40550, "lopr": 39100, "trqu": 136878, "trPrc": 5455056475, "lstgStCnt": 135270125, "mrktTotAmt": 5370223962500}, {"basDt": "20260720", "종목코드": "377450", "종목명": "리파인", "mrktCtg": "KOSDAQ", "clpr": 10160, "vs": -310, "fltRt": -2.96, "mkp": 10390, "hipr": 10600, "lopr": 10030, "trqu": 43771, "trPrc": 449407685, "lstgStCnt": 17330000, "mrktTotAmt": 176072800000}, {"basDt": "20260720", "종목코드": "377460", "종목명": "큐에이드", "mrktCtg": "KOSDAQ", "clpr": 4080, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 62055687, "mrktTotAmt": 253187202960}, {"basDt": "20260720", "종목코드": "377740", "종목명": "바이오노트", "mrktCtg": "KOSPI", "clpr": 4560, "vs": -140, "fltRt": -2.98, "mkp": 4610, "hipr": 4765, "lopr": 4475, "trqu": 88936, "trPrc": 405185910, "lstgStCnt": 101886048, "mrktTotAmt": 464600378880}, {"basDt": "20260720", "종목코드": "378340", "종목명": "필에너지", "mrktCtg": "KOSDAQ", "clpr": 9960, "vs": -730, "fltRt": -6.83, "mkp": 10470, "hipr": 10470, "lopr": 9960, "trqu": 47309, "trPrc": 479537205, "lstgStCnt": 21643882, "mrktTotAmt": 215573064720}, {"basDt": "20260720", "종목코드": "380540", "종목명": "옵티코어", "mrktCtg": "KOSDAQ", "clpr": 8450, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 24456583, "mrktTotAmt": 206658126350}, {"basDt": "20260720", "종목코드": "380550", "종목명": "뉴로핏", "mrktCtg": "KOSDAQ", "clpr": 7600, "vs": -420, "fltRt": -5.24, "mkp": 7740, "hipr": 7970, "lopr": 7500, "trqu": 59943, "trPrc": 457958890, "lstgStCnt": 12198866, "mrktTotAmt": 92711381600}, {"basDt": "20260720", "종목코드": "381970", "종목명": "케이카", "mrktCtg": "KOSPI", "clpr": 7300, "vs": -240, "fltRt": -3.18, "mkp": 7440, "hipr": 7580, "lopr": 7250, "trqu": 72813, "trPrc": 536799300, "lstgStCnt": 48820848, "mrktTotAmt": 356392190400}, {"basDt": "20260720", "종목코드": "382800", "종목명": "지앤비에스 에코", "mrktCtg": "KOSDAQ", "clpr": 4045, "vs": -140, "fltRt": -3.35, "mkp": 4070, "hipr": 4225, "lopr": 3955, "trqu": 222920, "trPrc": 899791900, "lstgStCnt": 31831041, "mrktTotAmt": 128756560845}, {"basDt": "20260720", "종목코드": "382900", "종목명": "범한퓨얼셀", "mrktCtg": "KOSDAQ", "clpr": 15270, "vs": -850, "fltRt": -5.27, "mkp": 16730, "hipr": 16780, "lopr": 15060, "trqu": 100429, "trPrc": 1564296555, "lstgStCnt": 8761000, "mrktTotAmt": 133780470000}, {"basDt": "20260720", "종목코드": "383220", "종목명": "F&F", "mrktCtg": "KOSPI", "clpr": 74400, "vs": -4600, "fltRt": -5.82, "mkp": 79000, "hipr": 79000, "lopr": 73900, "trqu": 37106, "trPrc": 2811283100, "lstgStCnt": 38307075, "mrktTotAmt": 2850046380000}, {"basDt": "20260720", "종목코드": "383310", "종목명": "에코프로에이치엔", "mrktCtg": "KOSDAQ", "clpr": 25000, "vs": -800, "fltRt": -3.1, "mkp": 25050, "hipr": 25900, "lopr": 24550, "trqu": 174575, "trPrc": 4408260825, "lstgStCnt": 20974932, "mrktTotAmt": 524373300000}, {"basDt": "20260720", "종목코드": "383800", "종목명": "LX홀딩스", "mrktCtg": "KOSPI", "clpr": 7570, "vs": -100, "fltRt": -1.3, "mkp": 7590, "hipr": 7680, "lopr": 7490, "trqu": 75154, "trPrc": 567458165, "lstgStCnt": 76280690, "mrktTotAmt": 577444823300}, {"basDt": "20260720", "종목코드": "388210", "종목명": "씨엠티엑스", "mrktCtg": "KOSDAQ", "clpr": 89400, "vs": 3100, "fltRt": 3.59, "mkp": 87900, "hipr": 91400, "lopr": 83300, "trqu": 83450, "trPrc": 7346450450, "lstgStCnt": 9654438, "mrktTotAmt": 863106757200}, {"basDt": "20260720", "종목코드": "388720", "종목명": "유일로보틱스", "mrktCtg": "KOSDAQ", "clpr": 57500, "vs": -3700, "fltRt": -6.05, "mkp": 60000, "hipr": 61100, "lopr": 57000, "trqu": 24914, "trPrc": 1459508500, "lstgStCnt": 11781345, "mrktTotAmt": 677427337500}, {"basDt": "20260720", "종목코드": "388790", "종목명": "라이콤", "mrktCtg": "KOSDAQ", "clpr": 3855, "vs": -200, "fltRt": -4.93, "mkp": 4025, "hipr": 4025, "lopr": 3730, "trqu": 374371, "trPrc": 1440793714, "lstgStCnt": 30614160, "mrktTotAmt": 118017586800}, {"basDt": "20260720", "종목코드": "389020", "종목명": "자람테크놀로지", "mrktCtg": "KOSDAQ", "clpr": 19000, "vs": -1750, "fltRt": -8.43, "mkp": 19770, "hipr": 20000, "lopr": 18830, "trqu": 30532, "trPrc": 586137260, "lstgStCnt": 6905082, "mrktTotAmt": 131196558000}, {"basDt": "20260720", "종목코드": "389030", "종목명": "지니너스", "mrktCtg": "KOSDAQ", "clpr": 2055, "vs": -220, "fltRt": -9.67, "mkp": 2235, "hipr": 2300, "lopr": 2045, "trqu": 167704, "trPrc": 355322530, "lstgStCnt": 39392271, "mrktTotAmt": 80951116905}, {"basDt": "20260720", "종목코드": "389260", "종목명": "대명에너지", "mrktCtg": "KOSDAQ", "clpr": 13160, "vs": -160, "fltRt": -1.2, "mkp": 13090, "hipr": 13870, "lopr": 13080, "trqu": 213884, "trPrc": 2890298825, "lstgStCnt": 17916325, "mrktTotAmt": 235778837000}, {"basDt": "20260720", "종목코드": "389470", "종목명": "인벤티지랩", "mrktCtg": "KOSDAQ", "clpr": 31100, "vs": -2550, "fltRt": -7.58, "mkp": 32400, "hipr": 33050, "lopr": 30950, "trqu": 31361, "trPrc": 993641100, "lstgStCnt": 13307708, "mrktTotAmt": 413869718800}, {"basDt": "20260720", "종목코드": "389500", "종목명": "에스비비테크", "mrktCtg": "KOSDAQ", "clpr": 29250, "vs": -2050, "fltRt": -6.55, "mkp": 31050, "hipr": 31050, "lopr": 28850, "trqu": 50338, "trPrc": 1489381200, "lstgStCnt": 6663472, "mrktTotAmt": 194906556000}, {"basDt": "20260720", "종목코드": "389650", "종목명": "넥스트바이오메디컬", "mrktCtg": "KOSDAQ", "clpr": 35000, "vs": -2650, "fltRt": -7.04, "mkp": 36750, "hipr": 36750, "lopr": 34700, "trqu": 27675, "trPrc": 976093250, "lstgStCnt": 8277286, "mrktTotAmt": 289705010000}, {"basDt": "20260720", "종목코드": "393890", "종목명": "더블유씨피", "mrktCtg": "KOSDAQ", "clpr": 7520, "vs": -610, "fltRt": -7.5, "mkp": 7800, "hipr": 7990, "lopr": 7450, "trqu": 164595, "trPrc": 1250996170, "lstgStCnt": 33843144, "mrktTotAmt": 254500442880}, {"basDt": "20260720", "종목코드": "394280", "종목명": "오픈엣지테크놀로지", "mrktCtg": "KOSDAQ", "clpr": 9690, "vs": -740, "fltRt": -7.09, "mkp": 10120, "hipr": 10120, "lopr": 9520, "trqu": 86679, "trPrc": 852092405, "lstgStCnt": 26346530, "mrktTotAmt": 255297875700}, {"basDt": "20260720", "종목코드": "394420", "종목명": "리센스메디컬", "mrktCtg": "KOSDAQ", "clpr": 11280, "vs": -800, "fltRt": -6.62, "mkp": 11960, "hipr": 11960, "lopr": 10550, "trqu": 260356, "trPrc": 2881004525, "lstgStCnt": 10934938, "mrktTotAmt": 123346100640}, {"basDt": "20260720", "종목코드": "394800", "종목명": "쓰리빌리언", "mrktCtg": "KOSDAQ", "clpr": 5420, "vs": -480, "fltRt": -8.14, "mkp": 5670, "hipr": 5770, "lopr": 5420, "trqu": 113785, "trPrc": 631100790, "lstgStCnt": 31822553, "mrktTotAmt": 172478237260}, {"basDt": "20260720", "종목코드": "396300", "종목명": "세아메카닉스", "mrktCtg": "KOSDAQ", "clpr": 2815, "vs": -160, "fltRt": -5.38, "mkp": 2805, "hipr": 2955, "lopr": 2790, "trqu": 150236, "trPrc": 425144281, "lstgStCnt": 26489500, "mrktTotAmt": 74567942500}, {"basDt": "20260720", "종목코드": "396470", "종목명": "워트", "mrktCtg": "KOSDAQ", "clpr": 5070, "vs": -200, "fltRt": -3.8, "mkp": 5250, "hipr": 5260, "lopr": 5010, "trqu": 47139, "trPrc": 240025180, "lstgStCnt": 16120000, "mrktTotAmt": 81728400000}, {"basDt": "20260720", "종목코드": "397030", "종목명": "에이프릴바이오", "mrktCtg": "KOSDAQ", "clpr": 24000, "vs": -1200, "fltRt": -4.76, "mkp": 24350, "hipr": 25150, "lopr": 23450, "trqu": 146008, "trPrc": 3515078350, "lstgStCnt": 23413826, "mrktTotAmt": 561931824000}, {"basDt": "20260720", "종목코드": "399720", "종목명": "가온칩스", "mrktCtg": "KOSDAQ", "clpr": 43150, "vs": -6600, "fltRt": -13.27, "mkp": 46400, "hipr": 48000, "lopr": 43050, "trqu": 171507, "trPrc": 7741125375, "lstgStCnt": 11858844, "mrktTotAmt": 511709118600}, {"basDt": "20260720", "종목코드": "402030", "종목명": "코난테크놀로지", "mrktCtg": "KOSDAQ", "clpr": 10120, "vs": -370, "fltRt": -3.53, "mkp": 10600, "hipr": 10610, "lopr": 10040, "trqu": 5692, "trPrc": 58626480, "lstgStCnt": 12517488, "mrktTotAmt": 126676978560}, {"basDt": "20260720", "종목코드": "402340", "종목명": "SK스퀘어", "mrktCtg": "KOSPI", "clpr": 1177000, "vs": -35000, "fltRt": -2.89, "mkp": 1127000, "hipr": 1239000, "lopr": 1116000, "trqu": 738526, "trPrc": 875274571500, "lstgStCnt": 131958386, "mrktTotAmt": 155315020322000}, {"basDt": "20260720", "종목코드": "402490", "종목명": "그린리소스", "mrktCtg": "KOSDAQ", "clpr": 6600, "vs": -520, "fltRt": -7.3, "mkp": 6800, "hipr": 7110, "lopr": 6570, "trqu": 149527, "trPrc": 1006717020, "lstgStCnt": 16935217, "mrktTotAmt": 111772432200}, {"basDt": "20260720", "종목코드": "403550", "종목명": "쏘카", "mrktCtg": "KOSPI", "clpr": 9850, "vs": -70, "fltRt": -0.71, "mkp": 9920, "hipr": 9940, "lopr": 9390, "trqu": 22083, "trPrc": 213074080, "lstgStCnt": 37939942, "mrktTotAmt": 373708428700}, {"basDt": "20260720", "종목코드": "403850", "종목명": "더핑크퐁컴퍼니", "mrktCtg": "KOSDAQ", "clpr": 9690, "vs": -430, "fltRt": -4.25, "mkp": 9900, "hipr": 10030, "lopr": 9610, "trqu": 40757, "trPrc": 397449180, "lstgStCnt": 14351010, "mrktTotAmt": 139061286900}, {"basDt": "20260720", "종목코드": "403870", "종목명": "HPSP", "mrktCtg": "KOSDAQ", "clpr": 39500, "vs": -3000, "fltRt": -7.06, "mkp": 40500, "hipr": 43000, "lopr": 38900, "trqu": 2196318, "trPrc": 88347352025, "lstgStCnt": 82300000, "mrktTotAmt": 3250850000000}, {"basDt": "20260720", "종목코드": "405100", "종목명": "큐알티", "mrktCtg": "KOSDAQ", "clpr": 10150, "vs": -550, "fltRt": -5.14, "mkp": 10400, "hipr": 10930, "lopr": 9980, "trqu": 51945, "trPrc": 525973130, "lstgStCnt": 12289301, "mrktTotAmt": 124736405150}, {"basDt": "20260720", "종목코드": "408920", "종목명": "메쎄이상", "mrktCtg": "KOSDAQ", "clpr": 2825, "vs": -75, "fltRt": -2.59, "mkp": 2900, "hipr": 2900, "lopr": 2795, "trqu": 28313, "trPrc": 80020124, "lstgStCnt": 43232455, "mrktTotAmt": 122131685375}, {"basDt": "20260720", "종목코드": "412540", "종목명": "제일엠앤에스", "mrktCtg": "KOSDAQ", "clpr": 3935, "vs": 0, "fltRt": 0.0, "mkp": 0, "hipr": 0, "lopr": 0, "trqu": 0, "trPrc": 0, "lstgStCnt": 20600665, "mrktTotAmt": 81063616775}, {"basDt": "20260720", "종목코드": "416180", "종목명": "신성에스티", "mrktCtg": "KOSDAQ", "clpr": 17380, "vs": -1360, "fltRt": -7.26, "mkp": 18000, "hipr": 18540, "lopr": 17320, "trqu": 20829, "trPrc": 367744580, "lstgStCnt": 9039778, "mrktTotAmt": 157111341640}, {"basDt": "20260720", "종목코드": "417010", "종목명": "나노팀", "mrktCtg": "KOSDAQ", "clpr": 4240, "vs": -175, "fltRt": -3.96, "mkp": 4415, "hipr": 4460, "lopr": 4240, "trqu": 124531, "trPrc": 538748564, "lstgStCnt": 20172728, "mrktTotAmt": 85532366720}, {"basDt": "20260720", "종목코드": "417200", "종목명": "LS머트리얼즈", "mrktCtg": "KOSDAQ", "clpr": 10760, "vs": -750, "fltRt": -6.52, "mkp": 11280, "hipr": 11330, "lopr": 10620, "trqu": 437292, "trPrc": 4786671145, "lstgStCnt": 67652659, "mrktTotAmt": 727942610840}, {"basDt": "20260720", "종목코드": "417500", "종목명": "제이아이테크", "mrktCtg": "KOSDAQ", "clpr": 3020, "vs": -175, "fltRt": -5.48, "mkp": 3170, "hipr": 3190, "lopr": 2980, "trqu": 103610, "trPrc": 314249280, "lstgStCnt": 32784744, "mrktTotAmt": 99009926880}, {"basDt": "20260720", "종목코드": "417840", "종목명": "저스템", "mrktCtg": "KOSDAQ", "clpr": 10960, "vs": -1140, "fltRt": -9.42, "mkp": 11480, "hipr": 12200, "lopr": 10600, "trqu": 625464, "trPrc": 7011728170, "lstgStCnt": 22869381, "mrktTotAmt": 250648415760}, {"basDt": "20260720", "종목코드": "418420", "종목명": "라온텍", "mrktCtg": "KOSDAQ", "clpr": 3270, "vs": -285, "fltRt": -8.02, "mkp": 3525, "hipr": 3555, "lopr": 3175, "trqu": 140696, "trPrc": 469366120, "lstgStCnt": 30774558, "mrktTotAmt": 100632804660}, {"basDt": "20260720", "종목코드": "418470", "종목명": "KT밀리의서재", "mrktCtg": "KOSDAQ", "clpr": 9660, "vs": -250, "fltRt": -2.52, "mkp": 9910, "hipr": 10100, "lopr": 9620, "trqu": 12856, "trPrc": 124783225, "lstgStCnt": 8565789, "mrktTotAmt": 82745521740}, {"basDt": "20260720", "종목코드": "418550", "종목명": "제이오", "mrktCtg": "KOSDAQ", "clpr": 3940, "vs": -190, "fltRt": -4.6, "mkp": 4120, "hipr": 4195, "lopr": 3930, "trqu": 95669, "trPrc": 383744995, "lstgStCnt": 32017673, "mrktTotAmt": 126149631620}, {"basDt": "20260720", "종목코드": "419050", "종목명": "삼기에너지솔루션즈", "mrktCtg": "KOSDAQ", "clpr": 1356, "vs": -107, "fltRt": -7.31, "mkp": 1450, "hipr": 1450, "lopr": 1320, "trqu": 2666998, "trPrc": 3681962974, "lstgStCnt": 57196240, "mrktTotAmt": 77558101440}, {"basDt": "20260720", "종목코드": "419530", "종목명": "SAMG엔터", "mrktCtg": "KOSDAQ", "clpr": 26700, "vs": -900, "fltRt": -3.26, "mkp": 27400, "hipr": 27800, "lopr": 26500, "trqu": 26407, "trPrc": 713116175, "lstgStCnt": 10207337, "mrktTotAmt": 272535897900}, {"basDt": "20260720", "종목코드": "420770", "종목명": "기가비스", "mrktCtg": "KOSDAQ", "clpr": 143000, "vs": -19800, "fltRt": -12.16, "mkp": 155500, "hipr": 162700, "lopr": 142900, "trqu": 106006, "trPrc": 15551255250, "lstgStCnt": 12675758, "mrktTotAmt": 1812633394000}, {"basDt": "20260720", "종목코드": "424870", "종목명": "이뮨온시아", "mrktCtg": "KOSDAQ", "clpr": 2825, "vs": -190, "fltRt": -6.3, "mkp": 2930, "hipr": 2990, "lopr": 2810, "trqu": 188374, "trPrc": 537548350, "lstgStCnt": 91272269, "mrktTotAmt": 257844159925}, {"basDt": "20260720", "종목코드": "425040", "종목명": "티이엠씨", "mrktCtg": "KOSDAQ", "clpr": 9010, "vs": -520, "fltRt": -5.46, "mkp": 9190, "hipr": 9450, "lopr": 8880, "trqu": 153672, "trPrc": 1392127785, "lstgStCnt": 21922898, "mrktTotAmt": 197525310980}, {"basDt": "20260720", "종목코드": "425420", "종목명": "티에프이", "mrktCtg": "KOSDAQ", "clpr": 35000, "vs": -2750, "fltRt": -7.28, "mkp": 36150, "hipr": 37500, "lopr": 34350, "trqu": 39974, "trPrc": 1415730850, "lstgStCnt": 12347181, "mrktTotAmt": 432151335000}, {"basDt": "20260720", "종목코드": "432720", "종목명": "퀄리타스반도체", "mrktCtg": "KOSDAQ", "clpr": 7580, "vs": -550, "fltRt": -6.77, "mkp": 7800, "hipr": 8050, "lopr": 7510, "trqu": 106282, "trPrc": 815726140, "lstgStCnt": 14187572, "mrktTotAmt": 107541795760}, {"basDt": "20260720", "종목코드": "437730", "종목명": "삼현", "mrktCtg": "KOSDAQ", "clpr": 26600, "vs": -2400, "fltRt": -8.28, "mkp": 28450, "hipr": 28450, "lopr": 26300, "trqu": 78629, "trPrc": 2128169650, "lstgStCnt": 31707567, "mrktTotAmt": 843421282200}, {"basDt": "20260720", "종목코드": "439090", "종목명": "마녀공장", "mrktCtg": "KOSDAQ", "clpr": 16310, "vs": -980, "fltRt": -5.67, "mkp": 17670, "hipr": 17670, "lopr": 16050, "trqu": 398478, "trPrc": 6673371300, "lstgStCnt": 16393260, "mrktTotAmt": 267374070600}, {"basDt": "20260720", "종목코드": "439260", "종목명": "대한조선", "mrktCtg": "KOSPI", "clpr": 43450, "vs": -2300, "fltRt": -5.03, "mkp": 44500, "hipr": 45150, "lopr": 43450, "trqu": 53652, "trPrc": 2364952600, "lstgStCnt": 38088730, "mrktTotAmt": 1654955318500}, {"basDt": "20260720", "종목코드": "439960", "종목명": "코스모로보틱스", "mrktCtg": "KOSDAQ", "clpr": 10400, "vs": -690, "fltRt": -6.22, "mkp": 10810, "hipr": 11050, "lopr": 10310, "trqu": 243225, "trPrc": 2558969220, "lstgStCnt": 32450626, "mrktTotAmt": 337486510400}, {"basDt": "20260720", "종목코드": "440110", "종목명": "파두", "mrktCtg": "KOSDAQ", "clpr": 71600, "vs": 1200, "fltRt": 1.7, "mkp": 68200, "hipr": 79800, "lopr": 68200, "trqu": 972416, "trPrc": 71175477100, "lstgStCnt": 50101427, "mrktTotAmt": 3587262173200}, {"basDt": "20260720", "종목코드": "441270", "종목명": "파인엠텍", "mrktCtg": "KOSDAQ", "clpr": 6580, "vs": -280, "fltRt": -4.08, "mkp": 6770, "hipr": 6940, "lopr": 6540, "trqu": 98099, "trPrc": 652294870, "lstgStCnt": 42044047, "mrktTotAmt": 276649829260}, {"basDt": "20260720", "종목코드": "443060", "종목명": "HD현대마린솔루션", "mrktCtg": "KOSPI", "clpr": 198100, "vs": -2900, "fltRt": -1.44, "mkp": 205500, "hipr": 206000, "lopr": 192400, "trqu": 145691, "trPrc": 28676888100, "lstgStCnt": 44833460, "mrktTotAmt": 8881508426000}, {"basDt": "20260720", "종목코드": "445090", "종목명": "에이직랜드", "mrktCtg": "KOSDAQ", "clpr": 20100, "vs": -1750, "fltRt": -8.01, "mkp": 20350, "hipr": 21300, "lopr": 19810, "trqu": 82368, "trPrc": 1678769560, "lstgStCnt": 10925658, "mrktTotAmt": 219605725800}, {"basDt": "20260720", "종목코드": "445180", "종목명": "퓨릿", "mrktCtg": "KOSDAQ", "clpr": 7390, "vs": -320, "fltRt": -4.15, "mkp": 7680, "hipr": 7680, "lopr": 7310, "trqu": 29032, "trPrc": 216880980, "lstgStCnt": 17189188, "mrktTotAmt": 127028099320}, {"basDt": "20260720", "종목코드": "445680", "종목명": "큐리옥스바이오시스템즈", "mrktCtg": "KOSDAQ", "clpr": 35650, "vs": -5500, "fltRt": -13.37, "mkp": 39500, "hipr": 39500, "lopr": 34500, "trqu": 125338, "trPrc": 4558569100, "lstgStCnt": 17203255, "mrktTotAmt": 613296040750}, {"basDt": "20260720", "종목코드": "446540", "종목명": "메가터치", "mrktCtg": "KOSDAQ", "clpr": 6550, "vs": -290, "fltRt": -4.24, "mkp": 6800, "hipr": 7140, "lopr": 6490, "trqu": 162558, "trPrc": 1079014740, "lstgStCnt": 29079111, "mrktTotAmt": 190468177050}, {"basDt": "20260720", "종목코드": "448280", "종목명": "에코아이", "mrktCtg": "KOSDAQ", "clpr": 6750, "vs": -830, "fltRt": -10.95, "mkp": 7820, "hipr": 7820, "lopr": 6750, "trqu": 58156, "trPrc": 414610530, "lstgStCnt": 29631129, "mrktTotAmt": 200010120750}, {"basDt": "20260720", "종목코드": "448900", "종목명": "한국피아이엠", "mrktCtg": "KOSDAQ", "clpr": 40050, "vs": -3350, "fltRt": -7.72, "mkp": 40000, "hipr": 42100, "lopr": 39550, "trqu": 37951, "trPrc": 1532801200, "lstgStCnt": 6074457, "mrktTotAmt": 243282002850}, {"basDt": "20260720", "종목코드": "450080", "종목명": "에코프로머티", "mrktCtg": "KOSPI", "clpr": 33400, "vs": -3100, "fltRt": -8.49, "mkp": 35500, "hipr": 35800, "lopr": 33200, "trqu": 310626, "trPrc": 10600154950, "lstgStCnt": 70813870, "mrktTotAmt": 2365183258000}, {"basDt": "20260720", "종목코드": "450950", "종목명": "아스테라시스", "mrktCtg": "KOSDAQ", "clpr": 6320, "vs": 130, "fltRt": 2.1, "mkp": 6440, "hipr": 6450, "lopr": 6030, "trqu": 24367, "trPrc": 150676950, "lstgStCnt": 37627592, "mrktTotAmt": 237806381440}, {"basDt": "20260720", "종목코드": "451220", "종목명": "아이엠티", "mrktCtg": "KOSDAQ", "clpr": 8880, "vs": -540, "fltRt": -5.73, "mkp": 9100, "hipr": 9470, "lopr": 8760, "trqu": 59673, "trPrc": 533412620, "lstgStCnt": 7874611, "mrktTotAmt": 69926545680}, {"basDt": "20260720", "종목코드": "451250", "종목명": "삐아", "mrktCtg": "KOSDAQ", "clpr": 6730, "vs": -270, "fltRt": -3.86, "mkp": 6910, "hipr": 7040, "lopr": 6700, "trqu": 6458, "trPrc": 44174665, "lstgStCnt": 10225877, "mrktTotAmt": 68820152210}, {"basDt": "20260720", "종목코드": "451760", "종목명": "컨텍", "mrktCtg": "KOSDAQ", "clpr": 7170, "vs": -560, "fltRt": -7.24, "mkp": 7730, "hipr": 7740, "lopr": 7160, "trqu": 60251, "trPrc": 441740185, "lstgStCnt": 16507774, "mrktTotAmt": 118360739580}, {"basDt": "20260720", "종목코드": "452190", "종목명": "한빛레이저", "mrktCtg": "KOSDAQ", "clpr": 3190, "vs": -255, "fltRt": -7.4, "mkp": 3350, "hipr": 3430, "lopr": 3110, "trqu": 154057, "trPrc": 500093875, "lstgStCnt": 23920557, "mrktTotAmt": 76306576830}, {"basDt": "20260720", "종목코드": "452260", "종목명": "한화갤러리아", "mrktCtg": "KOSPI", "clpr": 1868, "vs": -122, "fltRt": -6.13, "mkp": 1918, "hipr": 1966, "lopr": 1868, "trqu": 1040765, "trPrc": 1970122390, "lstgStCnt": 193859610, "mrktTotAmt": 362129751480}, {"basDt": "20260720", "종목코드": "452280", "종목명": "한선엔지니어링", "mrktCtg": "KOSDAQ", "clpr": 9920, "vs": -380, "fltRt": -3.69, "mkp": 10400, "hipr": 10400, "lopr": 9600, "trqu": 63042, "trPrc": 621293340, "lstgStCnt": 19247670, "mrktTotAmt": 190936886400}, {"basDt": "20260720", "종목코드": "452430", "종목명": "사피엔반도체", "mrktCtg": "KOSDAQ", "clpr": 26250, "vs": -2050, "fltRt": -7.24, "mkp": 28000, "hipr": 28000, "lopr": 26250, "trqu": 18529, "trPrc": 497327850, "lstgStCnt": 8255421, "mrktTotAmt": 216704801250}, {"basDt": "20260720", "종목코드": "452450", "종목명": "피아이이", "mrktCtg": "KOSDAQ", "clpr": 2900, "vs": -135, "fltRt": -4.45, "mkp": 2900, "hipr": 3105, "lopr": 2865, "trqu": 127727, "trPrc": 376238247, "lstgStCnt": 36028500, "mrktTotAmt": 104482650000}, {"basDt": "20260720", "종목코드": "453340", "종목명": "현대그린푸드", "mrktCtg": "KOSPI", "clpr": 18080, "vs": -350, "fltRt": -1.9, "mkp": 18360, "hipr": 18660, "lopr": 18030, "trqu": 27833, "trPrc": 512292690, "lstgStCnt": 32471587, "mrktTotAmt": 587086292960}, {"basDt": "20260720", "종목코드": "453450", "종목명": "그리드위즈", "mrktCtg": "KOSDAQ", "clpr": 13990, "vs": -1930, "fltRt": -12.12, "mkp": 15620, "hipr": 15790, "lopr": 13930, "trqu": 97608, "trPrc": 1445244930, "lstgStCnt": 7942750, "mrktTotAmt": 111119072500}, {"basDt": "20260720", "종목코드": "454910", "종목명": "두산로보틱스", "mrktCtg": "KOSPI", "clpr": 61800, "vs": -5200, "fltRt": -7.76, "mkp": 65100, "hipr": 65400, "lopr": 61200, "trqu": 468154, "trPrc": 29302085100, "lstgStCnt": 64819980, "mrktTotAmt": 4005874764000}, {"basDt": "20260720", "종목코드": "455900", "종목명": "엔젤로보틱스", "mrktCtg": "KOSDAQ", "clpr": 15140, "vs": -1330, "fltRt": -8.08, "mkp": 15950, "hipr": 15980, "lopr": 15100, "trqu": 31588, "trPrc": 486163160, "lstgStCnt": 15373581, "mrktTotAmt": 232756016340}, {"basDt": "20260720", "종목코드": "456010", "종목명": "아이씨티케이", "mrktCtg": "KOSDAQ", "clpr": 14140, "vs": -1520, "fltRt": -9.71, "mkp": 15110, "hipr": 15400, "lopr": 14070, "trqu": 261145, "trPrc": 3779419860, "lstgStCnt": 14502350, "mrktTotAmt": 205063229000}, {"basDt": "20260720", "종목코드": "456040", "종목명": "OCI", "mrktCtg": "KOSPI", "clpr": 85800, "vs": -4000, "fltRt": -4.45, "mkp": 90000, "hipr": 91700, "lopr": 85000, "trqu": 25421, "trPrc": 2224756300, "lstgStCnt": 8952495, "mrktTotAmt": 768124071000}, {"basDt": "20260720", "종목코드": "456070", "종목명": "이엔셀", "mrktCtg": "KOSDAQ", "clpr": 6070, "vs": -470, "fltRt": -7.19, "mkp": 6540, "hipr": 6540, "lopr": 6000, "trqu": 43301, "trPrc": 264380500, "lstgStCnt": 11029517, "mrktTotAmt": 66949168190}, {"basDt": "20260720", "종목코드": "456160", "종목명": "지투지바이오", "mrktCtg": "KOSDAQ", "clpr": 29100, "vs": -2200, "fltRt": -7.03, "mkp": 30200, "hipr": 30900, "lopr": 28950, "trqu": 83128, "trPrc": 2461324550, "lstgStCnt": 16629426, "mrktTotAmt": 483916296600}, {"basDt": "20260720", "종목코드": "457190", "종목명": "이수스페셜티케미컬", "mrktCtg": "KOSPI", "clpr": 53800, "vs": -4700, "fltRt": -8.03, "mkp": 57400, "hipr": 57400, "lopr": 53300, "trqu": 107361, "trPrc": 5887605950, "lstgStCnt": 30218872, "mrktTotAmt": 1625775313600}, {"basDt": "20260720", "종목코드": "457550", "종목명": "우진엔텍", "mrktCtg": "KOSDAQ", "clpr": 13690, "vs": -820, "fltRt": -5.65, "mkp": 14500, "hipr": 14500, "lopr": 13610, "trqu": 27999, "trPrc": 386925840, "lstgStCnt": 9318958, "mrktTotAmt": 127576535020}, {"basDt": "20260720", "종목코드": "458870", "종목명": "씨어스", "mrktCtg": "KOSDAQ", "clpr": 28700, "vs": -1350, "fltRt": -4.49, "mkp": 29150, "hipr": 29800, "lopr": 28300, "trqu": 132285, "trPrc": 3822540575, "lstgStCnt": 38059740, "mrktTotAmt": 1092314538000}, {"basDt": "20260720", "종목코드": "459510", "종목명": "나우로보틱스", "mrktCtg": "KOSDAQ", "clpr": 11210, "vs": -940, "fltRt": -7.74, "mkp": 11720, "hipr": 11960, "lopr": 11050, "trqu": 21180, "trPrc": 241681580, "lstgStCnt": 12978382, "mrktTotAmt": 145487662220}, {"basDt": "20260720", "종목코드": "460850", "종목명": "동국씨엠", "mrktCtg": "KOSPI", "clpr": 4690, "vs": -70, "fltRt": -1.47, "mkp": 4790, "hipr": 4790, "lopr": 4610, "trqu": 32139, "trPrc": 149475057, "lstgStCnt": 29898656, "mrktTotAmt": 140224696640}, {"basDt": "20260720", "종목코드": "460860", "종목명": "동국제강", "mrktCtg": "KOSPI", "clpr": 8340, "vs": -240, "fltRt": -2.8, "mkp": 8900, "hipr": 9010, "lopr": 8270, "trqu": 377582, "trPrc": 3196839075, "lstgStCnt": 49608017, "mrktTotAmt": 413730861780}, {"basDt": "20260720", "종목코드": "460930", "종목명": "현대힘스", "mrktCtg": "KOSDAQ", "clpr": 13760, "vs": 1620, "fltRt": 13.34, "mkp": 13950, "hipr": 14820, "lopr": 12610, "trqu": 2773317, "trPrc": 37781505355, "lstgStCnt": 35510671, "mrktTotAmt": 488626832960}, {"basDt": "20260720", "종목코드": "461300", "종목명": "아이스크림미디어", "mrktCtg": "KOSDAQ", "clpr": 15490, "vs": -130, "fltRt": -0.83, "mkp": 15620, "hipr": 15910, "lopr": 15430, "trqu": 30287, "trPrc": 472959830, "lstgStCnt": 13323933, "mrktTotAmt": 206387722170}, {"basDt": "20260720", "종목코드": "462350", "종목명": "이노스페이스", "mrktCtg": "KOSDAQ", "clpr": 6280, "vs": -430, "fltRt": -6.41, "mkp": 6580, "hipr": 6700, "lopr": 6240, "trqu": 191905, "trPrc": 1225154335, "lstgStCnt": 33650526, "mrktTotAmt": 211325303280}, {"basDt": "20260720", "종목코드": "462520", "종목명": "조선내화", "mrktCtg": "KOSPI", "clpr": 13390, "vs": -620, "fltRt": -4.43, "mkp": 13910, "hipr": 13980, "lopr": 13230, "trqu": 22246, "trPrc": 300590600, "lstgStCnt": 11855168, "mrktTotAmt": 158740699520}, {"basDt": "20260720", "종목코드": "462860", "종목명": "더즌", "mrktCtg": "KOSDAQ", "clpr": 1787, "vs": -103, "fltRt": -5.45, "mkp": 1885, "hipr": 1885, "lopr": 1780, "trqu": 107849, "trPrc": 195042778, "lstgStCnt": 71756523, "mrktTotAmt": 128228906601}, {"basDt": "20260720", "종목코드": "462870", "종목명": "시프트업", "mrktCtg": "KOSPI", "clpr": 31550, "vs": -900, "fltRt": -2.77, "mkp": 32250, "hipr": 32550, "lopr": 31100, "trqu": 60406, "trPrc": 1922154225, "lstgStCnt": 58741890, "mrktTotAmt": 1853306629500}, {"basDt": "20260720", "종목코드": "464080", "종목명": "에스오에스랩", "mrktCtg": "KOSDAQ", "clpr": 7550, "vs": -320, "fltRt": -4.07, "mkp": 7870, "hipr": 7880, "lopr": 7450, "trqu": 94293, "trPrc": 716495690, "lstgStCnt": 17947045, "mrktTotAmt": 135500189750}, {"basDt": "20260720", "종목코드": "466100", "종목명": "클로봇", "mrktCtg": "KOSDAQ", "clpr": 21800, "vs": -1600, "fltRt": -6.84, "mkp": 22700, "hipr": 22800, "lopr": 21600, "trqu": 77289, "trPrc": 1705288075, "lstgStCnt": 25459239, "mrktTotAmt": 555011410200}, {"basDt": "20260720", "종목코드": "468530", "종목명": "프로티나", "mrktCtg": "KOSDAQ", "clpr": 21750, "vs": -2350, "fltRt": -9.75, "mkp": 22900, "hipr": 23100, "lopr": 21700, "trqu": 36637, "trPrc": 813474425, "lstgStCnt": 11035208, "mrktTotAmt": 240015774000}, {"basDt": "20260720", "종목코드": "469610", "종목명": "이노테크", "mrktCtg": "KOSDAQ", "clpr": 12200, "vs": -900, "fltRt": -6.87, "mkp": 12710, "hipr": 13050, "lopr": 12140, "trqu": 64892, "trPrc": 806127730, "lstgStCnt": 8942900, "mrktTotAmt": 109103380000}, {"basDt": "20260720", "종목코드": "472850", "종목명": "폰드그룹", "mrktCtg": "KOSDAQ", "clpr": 3755, "vs": 40, "fltRt": 1.08, "mkp": 3660, "hipr": 3785, "lopr": 3625, "trqu": 95100, "trPrc": 352116204, "lstgStCnt": 57571652, "mrktTotAmt": 216181553260}, {"basDt": "20260720", "종목코드": "473980", "종목명": "노머스", "mrktCtg": "KOSDAQ", "clpr": 9910, "vs": -1620, "fltRt": -14.05, "mkp": 11440, "hipr": 11440, "lopr": 9880, "trqu": 60544, "trPrc": 621842735, "lstgStCnt": 11059322, "mrktTotAmt": 109597881020}, {"basDt": "20260720", "종목코드": "474170", "종목명": "루미르", "mrktCtg": "KOSDAQ", "clpr": 5780, "vs": -410, "fltRt": -6.62, "mkp": 6100, "hipr": 6160, "lopr": 5720, "trqu": 47039, "trPrc": 276706695, "lstgStCnt": 17817696, "mrktTotAmt": 102986282880}, {"basDt": "20260720", "종목코드": "474610", "종목명": "RF시스템즈", "mrktCtg": "KOSDAQ", "clpr": 5710, "vs": -190, "fltRt": -3.22, "mkp": 5890, "hipr": 6100, "lopr": 5610, "trqu": 77117, "trPrc": 446461455, "lstgStCnt": 14415220, "mrktTotAmt": 82310906200}, {"basDt": "20260720", "종목코드": "474650", "종목명": "링크솔루션", "mrktCtg": "KOSDAQ", "clpr": 20250, "vs": -1700, "fltRt": -7.74, "mkp": 21200, "hipr": 21450, "lopr": 19910, "trqu": 49768, "trPrc": 1008914840, "lstgStCnt": 5752032, "mrktTotAmt": 116478648000}, {"basDt": "20260720", "종목코드": "475040", "종목명": "스트라드비젼", "mrktCtg": "KOSDAQ", "clpr": 3215, "vs": -80, "fltRt": -2.43, "mkp": 3200, "hipr": 3600, "lopr": 3155, "trqu": 1724829, "trPrc": 5820823992, "lstgStCnt": 53255138, "mrktTotAmt": 171215268670}, {"basDt": "20260720", "종목코드": "475150", "종목명": "SK이터닉스", "mrktCtg": "KOSPI", "clpr": 55900, "vs": 3900, "fltRt": 7.5, "mkp": 50900, "hipr": 58500, "lopr": 50800, "trqu": 7443092, "trPrc": 418009340700, "lstgStCnt": 34067004, "mrktTotAmt": 1904345523600}, {"basDt": "20260720", "종목코드": "475400", "종목명": "씨메스로보틱스", "mrktCtg": "KOSDAQ", "clpr": 14280, "vs": -1130, "fltRt": -7.33, "mkp": 15050, "hipr": 15050, "lopr": 14120, "trqu": 22651, "trPrc": 325509040, "lstgStCnt": 11806894, "mrktTotAmt": 168602446320}, {"basDt": "20260720", "종목코드": "475430", "종목명": "키스트론", "mrktCtg": "KOSDAQ", "clpr": 4005, "vs": -170, "fltRt": -4.07, "mkp": 4100, "hipr": 4135, "lopr": 3995, "trqu": 315560, "trPrc": 1279096989, "lstgStCnt": 17848110, "mrktTotAmt": 71481680550}, {"basDt": "20260720", "종목코드": "475560", "종목명": "더본코리아", "mrktCtg": "KOSPI", "clpr": 13930, "vs": -470, "fltRt": -3.26, "mkp": 13980, "hipr": 14350, "lopr": 13910, "trqu": 7559, "trPrc": 106298600, "lstgStCnt": 14827970, "mrktTotAmt": 206553622100}, {"basDt": "20260720", "종목코드": "475580", "종목명": "에이럭스", "mrktCtg": "KOSDAQ", "clpr": 6750, "vs": -330, "fltRt": -4.66, "mkp": 6810, "hipr": 7080, "lopr": 6750, "trqu": 42534, "trPrc": 291087015, "lstgStCnt": 13624900, "mrktTotAmt": 91968075000}, {"basDt": "20260720", "종목코드": "475830", "종목명": "오름테라퓨틱", "mrktCtg": "KOSDAQ", "clpr": 42000, "vs": -3400, "fltRt": -7.49, "mkp": 44100, "hipr": 44200, "lopr": 41250, "trqu": 72015, "trPrc": 3047936300, "lstgStCnt": 21719590, "mrktTotAmt": 912222780000}, {"basDt": "20260720", "종목코드": "475960", "종목명": "토모큐브", "mrktCtg": "KOSDAQ", "clpr": 36300, "vs": -450, "fltRt": -1.22, "mkp": 35750, "hipr": 38100, "lopr": 35300, "trqu": 54352, "trPrc": 1987298300, "lstgStCnt": 13383274, "mrktTotAmt": 485812846200}, {"basDt": "20260720", "종목코드": "476060", "종목명": "온코닉테라퓨틱스", "mrktCtg": "KOSDAQ", "clpr": 13240, "vs": -1260, "fltRt": -8.69, "mkp": 13730, "hipr": 13960, "lopr": 12430, "trqu": 1083515, "trPrc": 14277364715, "lstgStCnt": 45407840, "mrktTotAmt": 601199801600}, {"basDt": "20260720", "종목코드": "476830", "종목명": "알지노믹스", "mrktCtg": "KOSDAQ", "clpr": 29550, "vs": -2000, "fltRt": -6.34, "mkp": 30800, "hipr": 30800, "lopr": 29250, "trqu": 114034, "trPrc": 3404208500, "lstgStCnt": 14027718, "mrktTotAmt": 414519066900}, {"basDt": "20260720", "종목코드": "477850", "종목명": "마키나락스", "mrktCtg": "KOSDAQ", "clpr": 21200, "vs": -5000, "fltRt": -19.08, "mkp": 24000, "hipr": 24800, "lopr": 20750, "trqu": 1876690, "trPrc": 42371966487, "lstgStCnt": 17754736, "mrktTotAmt": 376400403200}, {"basDt": "20260720", "종목코드": "478340", "종목명": "나라스페이스테크놀로지", "mrktCtg": "KOSDAQ", "clpr": 10020, "vs": -580, "fltRt": -5.47, "mkp": 10500, "hipr": 10690, "lopr": 9830, "trqu": 47457, "trPrc": 481542955, "lstgStCnt": 11570133, "mrktTotAmt": 115932732660}, {"basDt": "20260720", "종목코드": "481070", "종목명": "에이유브랜즈", "mrktCtg": "KOSDAQ", "clpr": 15540, "vs": -60, "fltRt": -0.38, "mkp": 15450, "hipr": 16700, "lopr": 14970, "trqu": 10436, "trPrc": 161056800, "lstgStCnt": 14330250, "mrktTotAmt": 222692085000}, {"basDt": "20260720", "종목코드": "482630", "종목명": "삼양엔씨켐", "mrktCtg": "KOSDAQ", "clpr": 12360, "vs": -990, "fltRt": -7.42, "mkp": 12810, "hipr": 13230, "lopr": 12200, "trqu": 117530, "trPrc": 1473515665, "lstgStCnt": 21888280, "mrktTotAmt": 270539140800}, {"basDt": "20260720", "종목코드": "483650", "종목명": "달바글로벌", "mrktCtg": "KOSPI", "clpr": 217000, "vs": 8500, "fltRt": 4.08, "mkp": 207000, "hipr": 222500, "lopr": 202500, "trqu": 125644, "trPrc": 26872751250, "lstgStCnt": 12484665, "mrktTotAmt": 2709172305000}, {"basDt": "20260720", "종목코드": "484120", "종목명": "도우인시스", "mrktCtg": "KOSDAQ", "clpr": 16480, "vs": -990, "fltRt": -5.67, "mkp": 17200, "hipr": 17420, "lopr": 16410, "trqu": 22022, "trPrc": 369526060, "lstgStCnt": 10957422, "mrktTotAmt": 180578314560}, {"basDt": "20260720", "종목코드": "484590", "종목명": "삼양컴텍", "mrktCtg": "KOSDAQ", "clpr": 5910, "vs": -210, "fltRt": -3.43, "mkp": 6070, "hipr": 6130, "lopr": 5870, "trqu": 149571, "trPrc": 891147145, "lstgStCnt": 41210450, "mrktTotAmt": 243553759500}, {"basDt": "20260720", "종목코드": "484810", "종목명": "티엑스알로보틱스", "mrktCtg": "KOSDAQ", "clpr": 7800, "vs": -460, "fltRt": -5.57, "mkp": 8300, "hipr": 8300, "lopr": 7710, "trqu": 20897, "trPrc": 164817340, "lstgStCnt": 15450915, "mrktTotAmt": 120517137000}, {"basDt": "20260720", "종목코드": "484870", "종목명": "엠앤씨솔루션", "mrktCtg": "KOSPI", "clpr": 20600, "vs": -2400, "fltRt": -10.43, "mkp": 22900, "hipr": 22900, "lopr": 20400, "trqu": 26952, "trPrc": 566699325, "lstgStCnt": 9153900, "mrktTotAmt": 188570340000}, {"basDt": "20260720", "종목코드": "486990", "종목명": "노타", "mrktCtg": "KOSDAQ", "clpr": 15680, "vs": -1230, "fltRt": -7.27, "mkp": 16400, "hipr": 16500, "lopr": 15670, "trqu": 96634, "trPrc": 1543750750, "lstgStCnt": 21346230, "mrktTotAmt": 334708886400}, {"basDt": "20260720", "종목코드": "487570", "종목명": "HS효성", "mrktCtg": "KOSPI", "clpr": 43200, "vs": -600, "fltRt": -1.37, "mkp": 44200, "hipr": 44700, "lopr": 41700, "trqu": 3434, "trPrc": 146195925, "lstgStCnt": 3725927, "mrktTotAmt": 160960046400}, {"basDt": "20260720", "종목코드": "487580", "종목명": "폴레드", "mrktCtg": "KOSDAQ", "clpr": 3405, "vs": -565, "fltRt": -14.23, "mkp": 3860, "hipr": 3860, "lopr": 3360, "trqu": 731371, "trPrc": 2578990556, "lstgStCnt": 25182861, "mrktTotAmt": 85747641705}, {"basDt": "20260720", "종목코드": "488280", "종목명": "에스투더블유", "mrktCtg": "KOSDAQ", "clpr": 8980, "vs": -570, "fltRt": -5.97, "mkp": 9060, "hipr": 9330, "lopr": 8800, "trqu": 40582, "trPrc": 365473200, "lstgStCnt": 10803486, "mrktTotAmt": 97015304280}, {"basDt": "20260720", "종목코드": "488900", "종목명": "비츠로넥스텍", "mrktCtg": "KOSDAQ", "clpr": 7170, "vs": -610, "fltRt": -7.84, "mkp": 7560, "hipr": 7690, "lopr": 7130, "trqu": 39701, "trPrc": 289627105, "lstgStCnt": 28976443, "mrktTotAmt": 207761096310}, {"basDt": "20260720", "종목코드": "489460", "종목명": "바이오비쥬", "mrktCtg": "KOSDAQ", "clpr": 6260, "vs": -40, "fltRt": -0.63, "mkp": 6200, "hipr": 6600, "lopr": 6150, "trqu": 61488, "trPrc": 391074470, "lstgStCnt": 15044430, "mrktTotAmt": 94178131800}, {"basDt": "20260720", "종목코드": "489500", "종목명": "엘케이켐", "mrktCtg": "KOSDAQ", "clpr": 18240, "vs": -910, "fltRt": -4.75, "mkp": 19000, "hipr": 19150, "lopr": 18010, "trqu": 14890, "trPrc": 272967420, "lstgStCnt": 6391238, "mrktTotAmt": 116576181120}, {"basDt": "20260720", "종목코드": "489790", "종목명": "한화비전", "mrktCtg": "KOSPI", "clpr": 44600, "vs": -1200, "fltRt": -2.62, "mkp": 43600, "hipr": 46500, "lopr": 43600, "trqu": 306377, "trPrc": 13788117325, "lstgStCnt": 50488390, "mrktTotAmt": 2251782194000}, {"basDt": "20260720", "종목코드": "490470", "종목명": "세미파이브", "mrktCtg": "KOSDAQ", "clpr": 16930, "vs": -1430, "fltRt": -7.79, "mkp": 17680, "hipr": 18300, "lopr": 16770, "trqu": 234412, "trPrc": 4054684480, "lstgStCnt": 34025440, "mrktTotAmt": 576050699200}, {"basDt": "20260720", "종목코드": "491000", "종목명": "리브스메드", "mrktCtg": "KOSDAQ", "clpr": 35850, "vs": -2000, "fltRt": -5.28, "mkp": 36700, "hipr": 37700, "lopr": 35200, "trqu": 103384, "trPrc": 3743297575, "lstgStCnt": 25004391, "mrktTotAmt": 896407417350}, {"basDt": "20260720", "종목코드": "493280", "종목명": "아이엠바이오로직스", "mrktCtg": "KOSDAQ", "clpr": 17100, "vs": -2070, "fltRt": -10.8, "mkp": 18640, "hipr": 18910, "lopr": 17000, "trqu": 74672, "trPrc": 1315336280, "lstgStCnt": 14836549, "mrktTotAmt": 253704987900}, {"basDt": "20260720", "종목코드": "493330", "종목명": "지에프아이", "mrktCtg": "KOSDAQ", "clpr": 9800, "vs": -150, "fltRt": -1.51, "mkp": 9950, "hipr": 10100, "lopr": 9450, "trqu": 29030, "trPrc": 284298605, "lstgStCnt": 7839513, "mrktTotAmt": 76827227400}, {"basDt": "20260720", "종목코드": "494120", "종목명": "큐리오시스", "mrktCtg": "KOSDAQ", "clpr": 11640, "vs": -2360, "fltRt": -16.86, "mkp": 13080, "hipr": 13150, "lopr": 11530, "trqu": 115482, "trPrc": 1399141800, "lstgStCnt": 7629882, "mrktTotAmt": 88811826480}, {"basDt": "20260720", "종목코드": "499790", "종목명": "GS피앤엘", "mrktCtg": "KOSPI", "clpr": 38500, "vs": -2450, "fltRt": -5.98, "mkp": 40450, "hipr": 40450, "lopr": 38300, "trqu": 69878, "trPrc": 2735067200, "lstgStCnt": 19830841, "mrktTotAmt": 763487378500}]}