{"schema_version": "1.1", "@type": "Dataset", "name": "시가총액 상위 300 시세(내림차순 정렬 보장)", "description": "'시총 상위 N' 질문 전용. 전체 파일이 잘려도 상위권이 누락되지 않도록 정렬을 보장해 따로 냅니다.", "as_of": "20260901", "as_of_iso": "2026-09-01", "generated_kst": "2026-09-02 18:10", "snapshot_id": "20260902-181033", "code_rev": "049b95d", "source": "금융감독원 전자공시시스템(DART) · 금융위원회 공공데이터포털", "license": {"id": "aiksd-public-1.0", "name": "공공데이터(DART·금융위) 가공물 — 출처 표기 후 자유 이용(영리 포함)", "version": "1.0", "scope": "/data/public/**", "url": "https://aikstockdata.com/licenses/aiksd-public-1.0.txt", "full_text": "본 사이트가 공개하는 시세·공시·랭킹 데이터(/data/public/*)는 공공데이터(금융감독원 DART·금융위원회 공공데이터포털)를 가공한 2차 저작물로, 출처를 표기하면 영리 목적을 포함해 자유롭게 복제·재배포·인용할 수 있습니다. 다만 증권사 실시간 시세 등 원천의 실시간 정보를 그대로 재배포하는 것은 허용되지 않습니다."}, "citation": "자료: 한국주식데이터(aikstockdata.com) — 원천: 금융감독원 DART · 금융위원회 공공데이터포털", "disclaimer": "정보 제공 목적이며 투자 권유가 아닙니다. 데이터는 갱신 시점 기준 스냅샷(매 거래일 저녁 6시 10분 갱신)이며, 투자 판단과 책임은 이용자 본인에게 있습니다.", "limitations": ["시총 상위 300만 담는다 — 전 종목이 필요하면 quotes.json.", "시총은 그날 확정 종가 기준이라 장중 순위와 다를 수 있다."], "basDt": "20260901", "sort": "market_cap_desc", "count": 300, "notice": "'시총 상위 N' 질문은 이 파일 사용 — 전체 파일이 잘려도 상위권 누락이 없음.", "items": [{"basDt": "20260901", "종목코드": "005930", "종목명": "삼성전자", "mrktCtg": "KOSPI", "clpr": 261000, "vs": 1000, "fltRt": 0.38, "mkp": 256500, "hipr": 262500, "lopr": 254000, "trqu": 15319615, "trPrc": 3975422357250, "lstgStCnt": 5846278608, "mrktTotAmt": 1525878716688000}, {"basDt": "20260901", "종목코드": "000660", "종목명": "SK하이닉스", "mrktCtg": "KOSPI", "clpr": 1693000, "vs": 19000, "fltRt": 1.14, "mkp": 1666000, "hipr": 1713000, "lopr": 1652000, "trqu": 2727724, "trPrc": 4606423190500, "lstgStCnt": 730492365, "mrktTotAmt": 1236723573945000}, {"basDt": "20260901", "종목코드": "005935", "종목명": "삼성전자우", "mrktCtg": "KOSPI", "clpr": 190300, "vs": 3800, "fltRt": 2.04, "mkp": 186500, "hipr": 190500, "lopr": 184500, "trqu": 2015205, "trPrc": 380566546950, "lstgStCnt": 802371203, "mrktTotAmt": 152691239930900}, {"basDt": "20260901", "종목코드": "402340", "종목명": "SK스퀘어", "mrktCtg": "KOSPI", "clpr": 1067000, "vs": 30000, "fltRt": 2.89, "mkp": 1016000, "hipr": 1072000, "lopr": 1010000, "trqu": 461669, "trPrc": 482430394000, "lstgStCnt": 131923998, "mrktTotAmt": 140762905866000}, {"basDt": "20260901", "종목코드": "009150", "종목명": "삼성전기", "mrktCtg": "KOSPI", "clpr": 1430000, "vs": -28000, "fltRt": -1.92, "mkp": 1440000, "hipr": 1475000, "lopr": 1408000, "trqu": 595818, "trPrc": 856017223500, "lstgStCnt": 74693696, "mrktTotAmt": 106811985280000}, {"basDt": "20260901", "종목코드": "373220", "종목명": "LG에너지솔루션", "mrktCtg": "KOSPI", "clpr": 367000, "vs": -11000, "fltRt": -2.91, "mkp": 378000, "hipr": 387000, "lopr": 366500, "trqu": 330966, "trPrc": 124257940000, "lstgStCnt": 234000000, "mrktTotAmt": 85878000000000}, {"basDt": "20260901", "종목코드": "005380", "종목명": "현대차", "mrktCtg": "KOSPI", "clpr": 400500, "vs": -3000, "fltRt": -0.74, "mkp": 404000, "hipr": 408000, "lopr": 396500, "trqu": 383747, "trPrc": 153323487000, "lstgStCnt": 204757766, "mrktTotAmt": 82005485283000}, {"basDt": "20260901", "종목코드": "207940", "종목명": "삼성바이오로직스", "mrktCtg": "KOSPI", "clpr": 1520000, "vs": 2000, "fltRt": 0.13, "mkp": 1500000, "hipr": 1520000, "lopr": 1497000, "trqu": 29197, "trPrc": 44074112000, "lstgStCnt": 46290951, "mrktTotAmt": 70362245520000}, {"basDt": "20260901", "종목코드": "028260", "종목명": "삼성물산", "mrktCtg": "KOSPI", "clpr": 390500, "vs": 14000, "fltRt": 3.72, "mkp": 374000, "hipr": 392000, "lopr": 369500, "trqu": 300801, "trPrc": 115761209250, "lstgStCnt": 162167581, "mrktTotAmt": 63326440380500}, {"basDt": "20260901", "종목코드": "032830", "종목명": "삼성생명", "mrktCtg": "KOSPI", "clpr": 309500, "vs": 3500, "fltRt": 1.14, "mkp": 300000, "hipr": 310500, "lopr": 296000, "trqu": 306643, "trPrc": 93625284000, "lstgStCnt": 200000000, "mrktTotAmt": 61900000000000}, {"basDt": "20260901", "종목코드": "105560", "종목명": "KB금융", "mrktCtg": "KOSPI", "clpr": 171200, "vs": -2100, "fltRt": -1.21, "mkp": 169100, "hipr": 173200, "lopr": 168900, "trqu": 1949667, "trPrc": 333462087250, "lstgStCnt": 354687734, "mrktTotAmt": 60722540060800}, {"basDt": "20260901", "종목코드": "012450", "종목명": "한화에어로스페이스", "mrktCtg": "KOSPI", "clpr": 1058000, "vs": -44000, "fltRt": -3.99, "mkp": 1111000, "hipr": 1123000, "lopr": 1050000, "trqu": 113852, "trPrc": 121175676500, "lstgStCnt": 51563401, "mrktTotAmt": 54554078258000}, {"basDt": "20260901", "종목코드": "055550", "종목명": "신한지주", "mrktCtg": "KOSPI", "clpr": 111100, "vs": 2200, "fltRt": 2.02, "mkp": 108000, "hipr": 112000, "lopr": 108000, "trqu": 1856782, "trPrc": 206242063150, "lstgStCnt": 469450239, "mrktTotAmt": 52155921552900}, {"basDt": "20260901", "종목코드": "034020", "종목명": "두산에너빌리티", "mrktCtg": "KOSPI", "clpr": 81400, "vs": -1100, "fltRt": -1.33, "mkp": 82600, "hipr": 83100, "lopr": 80100, "trqu": 1522827, "trPrc": 123638000600, "lstgStCnt": 640561146, "mrktTotAmt": 52141677284400}, {"basDt": "20260901", "종목코드": "000270", "종목명": "기아", "mrktCtg": "KOSPI", "clpr": 131200, "vs": 200, "fltRt": 0.15, "mkp": 129700, "hipr": 133000, "lopr": 129300, "trqu": 813483, "trPrc": 106710036000, "lstgStCnt": 390412998, "mrktTotAmt": 51222185337600}, {"basDt": "20260901", "종목코드": "329180", "종목명": "HD현대중공업", "mrktCtg": "KOSPI", "clpr": 453000, "vs": 3500, "fltRt": 0.78, "mkp": 449500, "hipr": 456000, "lopr": 439000, "trqu": 141872, "trPrc": 63437535000, "lstgStCnt": 104961225, "mrktTotAmt": 47547434925000}, {"basDt": "20260901", "종목코드": "006400", "종목명": "삼성SDI", "mrktCtg": "KOSPI", "clpr": 569000, "vs": -8000, "fltRt": -1.39, "mkp": 576000, "hipr": 600000, "lopr": 563000, "trqu": 579230, "trPrc": 336996770500, "lstgStCnt": 80585530, "mrktTotAmt": 45853166570000}, {"basDt": "20260901", "종목코드": "068270", "종목명": "셀트리온", "mrktCtg": "KOSPI", "clpr": 188000, "vs": -900, "fltRt": -0.48, "mkp": 188000, "hipr": 190500, "lopr": 187300, "trqu": 268440, "trPrc": 50615658000, "lstgStCnt": 232617176, "mrktTotAmt": 43732029088000}, {"basDt": "20260901", "종목코드": "034730", "종목명": "SK", "mrktCtg": "KOSPI", "clpr": 586000, "vs": 41000, "fltRt": 7.52, "mkp": 543000, "hipr": 587000, "lopr": 539000, "trqu": 166124, "trPrc": 95263763000, "lstgStCnt": 72502703, "mrktTotAmt": 42486583958000}, {"basDt": "20260901", "종목코드": "012330", "종목명": "현대모비스", "mrktCtg": "KOSPI", "clpr": 443500, "vs": -10000, "fltRt": -2.21, "mkp": 455500, "hipr": 460000, "lopr": 438500, "trqu": 287607, "trPrc": 127550934750, "lstgStCnt": 89820585, "mrktTotAmt": 39835429447500}, {"basDt": "20260901", "종목코드": "086790", "종목명": "하나금융지주", "mrktCtg": "KOSPI", "clpr": 137400, "vs": 1100, "fltRt": 0.81, "mkp": 134100, "hipr": 138600, "lopr": 134100, "trqu": 1124738, "trPrc": 154264609900, "lstgStCnt": 274367748, "mrktTotAmt": 37698128575200}, {"basDt": "20260901", "종목코드": "066570", "종목명": "LG전자", "mrktCtg": "KOSPI", "clpr": 206500, "vs": -10000, "fltRt": -4.62, "mkp": 212500, "hipr": 212500, "lopr": 203000, "trqu": 716877, "trPrc": 147972008750, "lstgStCnt": 162884638, "mrktTotAmt": 33635677747000}, {"basDt": "20260901", "종목코드": "035420", "종목명": "NAVER", "mrktCtg": "KOSPI", "clpr": 215000, "vs": -2000, "fltRt": -0.92, "mkp": 217000, "hipr": 218500, "lopr": 213500, "trqu": 382061, "trPrc": 82408444750, "lstgStCnt": 152076491, "mrktTotAmt": 32696445565000}, {"basDt": "20260901", "종목코드": "010120", "종목명": "LS ELECTRIC", "mrktCtg": "KOSPI", "clpr": 204500, "vs": -3000, "fltRt": -1.45, "mkp": 207000, "hipr": 208000, "lopr": 199500, "trqu": 371147, "trPrc": 75243193700, "lstgStCnt": 150000000, "mrktTotAmt": 30675000000000}, {"basDt": "20260901", "종목코드": "000810", "종목명": "삼성화재", "mrktCtg": "KOSPI", "clpr": 677000, "vs": 12000, "fltRt": 1.8, "mkp": 658000, "hipr": 682000, "lopr": 657000, "trqu": 68112, "trPrc": 45924829500, "lstgStCnt": 44647473, "mrktTotAmt": 30226339221000}, {"basDt": "20260901", "종목코드": "267260", "종목명": "HD현대일렉트릭", "mrktCtg": "KOSPI", "clpr": 769000, "vs": -12000, "fltRt": -1.54, "mkp": 776000, "hipr": 779000, "lopr": 739000, "trqu": 133074, "trPrc": 100791290500, "lstgStCnt": 36047135, "mrktTotAmt": 27720246815000}, {"basDt": "20260901", "종목코드": "298040", "종목명": "효성중공업", "mrktCtg": "KOSPI", "clpr": 2916000, "vs": -47000, "fltRt": -1.59, "mkp": 2964000, "hipr": 2964000, "lopr": 2876000, "trqu": 28437, "trPrc": 82540208500, "lstgStCnt": 9324548, "mrktTotAmt": 27190381968000}, {"basDt": "20260901", "종목코드": "005490", "종목명": "POSCO홀딩스", "mrktCtg": "KOSPI", "clpr": 341000, "vs": 2500, "fltRt": 0.74, "mkp": 339000, "hipr": 351000, "lopr": 337500, "trqu": 303526, "trPrc": 104647684750, "lstgStCnt": 79241527, "mrktTotAmt": 27021360707000}, {"basDt": "20260901", "종목코드": "042660", "종목명": "한화오션", "mrktCtg": "KOSPI", "clpr": 87900, "vs": -100, "fltRt": -0.11, "mkp": 87400, "hipr": 88400, "lopr": 85800, "trqu": 521854, "trPrc": 45359816450, "lstgStCnt": 306413394, "mrktTotAmt": 26933737332600}, {"basDt": "20260901", "종목코드": "010130", "종목명": "고려아연", "mrktCtg": "KOSPI", "clpr": 1251000, "vs": -26000, "fltRt": -2.04, "mkp": 1273000, "hipr": 1277000, "lopr": 1236000, "trqu": 21939, "trPrc": 27290820500, "lstgStCnt": 20872969, "mrktTotAmt": 26112084219000}, {"basDt": "20260901", "종목코드": "316140", "종목명": "우리금융지주", "mrktCtg": "KOSPI", "clpr": 34550, "vs": 750, "fltRt": 2.22, "mkp": 33450, "hipr": 34600, "lopr": 33350, "trqu": 2086698, "trPrc": 71585204300, "lstgStCnt": 736786557, "mrktTotAmt": 25455975544350}, {"basDt": "20260901", "종목코드": "009540", "종목명": "HD한국조선해양", "mrktCtg": "KOSPI", "clpr": 353500, "vs": 5000, "fltRt": 1.43, "mkp": 352000, "hipr": 356000, "lopr": 343000, "trqu": 103730, "trPrc": 36294445000, "lstgStCnt": 70773116, "mrktTotAmt": 25018296506000}, {"basDt": "20260901", "종목코드": "096770", "종목명": "SK이노베이션", "mrktCtg": "KOSPI", "clpr": 135300, "vs": 9800, "fltRt": 7.81, "mkp": 126900, "hipr": 138500, "lopr": 125800, "trqu": 2364790, "trPrc": 319059728550, "lstgStCnt": 169052788, "mrktTotAmt": 22872842216400}, {"basDt": "20260901", "종목코드": "138040", "종목명": "메리츠금융지주", "mrktCtg": "KOSPI", "clpr": 125400, "vs": 3200, "fltRt": 2.62, "mkp": 121100, "hipr": 126000, "lopr": 120800, "trqu": 334398, "trPrc": 41540483550, "lstgStCnt": 167347273, "mrktTotAmt": 20985348034200}, {"basDt": "20260901", "종목코드": "196170", "종목명": "알테오젠", "mrktCtg": "KOSDAQ", "clpr": 301000, "vs": -6500, "fltRt": -2.11, "mkp": 303500, "hipr": 306000, "lopr": 297500, "trqu": 281391, "trPrc": 84683808250, "lstgStCnt": 69655133, "mrktTotAmt": 20966195033000}, {"basDt": "20260901", "종목코드": "015760", "종목명": "한국전력", "mrktCtg": "KOSPI", "clpr": 32350, "vs": 450, "fltRt": 1.41, "mkp": 31950, "hipr": 32500, "lopr": 31850, "trqu": 852247, "trPrc": 27422279600, "lstgStCnt": 641964077, "mrktTotAmt": 20767537890950}, {"basDt": "20260901", "종목코드": "042700", "종목명": "한미반도체", "mrktCtg": "KOSPI", "clpr": 215000, "vs": -5500, "fltRt": -2.49, "mkp": 218500, "hipr": 219000, "lopr": 210500, "trqu": 375771, "trPrc": 80513230000, "lstgStCnt": 95312200, "mrktTotAmt": 20492123000000}, {"basDt": "20260901", "종목코드": "017670", "종목명": "SK텔레콤", "mrktCtg": "KOSPI", "clpr": 94600, "vs": 400, "fltRt": 0.42, "mkp": 94400, "hipr": 94900, "lopr": 92500, "trqu": 751318, "trPrc": 70327565050, "lstgStCnt": 214790053, "mrktTotAmt": 20319139013800}, {"basDt": "20260901", "종목코드": "011200", "종목명": "HMM", "mrktCtg": "KOSPI", "clpr": 21350, "vs": -100, "fltRt": -0.47, "mkp": 21650, "hipr": 22150, "lopr": 21200, "trqu": 1036458, "trPrc": 22326281200, "lstgStCnt": 943237970, "mrktTotAmt": 20138130659500}, {"basDt": "20260901", "종목코드": "051910", "종목명": "LG화학", "mrktCtg": "KOSPI", "clpr": 282000, "vs": 2000, "fltRt": 0.71, "mkp": 281500, "hipr": 300000, "lopr": 280000, "trqu": 224021, "trPrc": 64912648250, "lstgStCnt": 70592343, "mrktTotAmt": 19907040726000}, {"basDt": "20260901", "종목코드": "000150", "종목명": "두산", "mrktCtg": "KOSPI", "clpr": 1206000, "vs": -57000, "fltRt": -4.51, "mkp": 1245000, "hipr": 1260000, "lopr": 1185000, "trqu": 37978, "trPrc": 45764506500, "lstgStCnt": 16193835, "mrktTotAmt": 19529765010000}, {"basDt": "20260901", "종목코드": "018260", "종목명": "삼성에스디에스", "mrktCtg": "KOSPI", "clpr": 245000, "vs": 5000, "fltRt": 2.08, "mkp": 238000, "hipr": 246000, "lopr": 234000, "trqu": 159555, "trPrc": 38550567750, "lstgStCnt": 77377800, "mrktTotAmt": 18957561000000}, {"basDt": "20260901", "종목코드": "006800", "종목명": "미래에셋증권", "mrktCtg": "KOSPI", "clpr": 34900, "vs": 200, "fltRt": 0.58, "mkp": 34700, "hipr": 35000, "lopr": 34000, "trqu": 891922, "trPrc": 30699303750, "lstgStCnt": 543021051, "mrktTotAmt": 18951434679900}, {"basDt": "20260901", "종목코드": "010140", "종목명": "삼성중공업", "mrktCtg": "KOSPI", "clpr": 21000, "vs": 100, "fltRt": 0.48, "mkp": 20750, "hipr": 21050, "lopr": 20550, "trqu": 1717861, "trPrc": 35704273925, "lstgStCnt": 880000000, "mrktTotAmt": 18480000000000}, {"basDt": "20260901", "종목코드": "003550", "종목명": "LG", "mrktCtg": "KOSPI", "clpr": 120300, "vs": 900, "fltRt": 0.75, "mkp": 117800, "hipr": 120300, "lopr": 114900, "trqu": 227855, "trPrc": 27031228400, "lstgStCnt": 151192004, "mrktTotAmt": 18188398081200}, {"basDt": "20260901", "종목코드": "033780", "종목명": "KT&G", "mrktCtg": "KOSPI", "clpr": 174900, "vs": -3200, "fltRt": -1.8, "mkp": 175400, "hipr": 176900, "lopr": 174200, "trqu": 114540, "trPrc": 20063662900, "lstgStCnt": 103810456, "mrktTotAmt": 18156448754400}, {"basDt": "20260901", "종목코드": "267250", "종목명": "HD현대", "mrktCtg": "KOSPI", "clpr": 219000, "vs": 0, "fltRt": 0.0, "mkp": 216500, "hipr": 226500, "lopr": 213000, "trqu": 93663, "trPrc": 20447142000, "lstgStCnt": 78993085, "mrktTotAmt": 17299485615000}, {"basDt": "20260901", "종목코드": "010950", "종목명": "S-Oil", "mrktCtg": "KOSPI", "clpr": 151700, "vs": 1600, "fltRt": 1.07, "mkp": 150400, "hipr": 160000, "lopr": 150300, "trqu": 420904, "trPrc": 64918694100, "lstgStCnt": 112582792, "mrktTotAmt": 17078809546400}, {"basDt": "20260901", "종목코드": "003670", "종목명": "포스코퓨처엠", "mrktCtg": "KOSPI", "clpr": 191300, "vs": -9200, "fltRt": -4.59, "mkp": 197100, "hipr": 198300, "lopr": 189300, "trqu": 424790, "trPrc": 82144171900, "lstgStCnt": 88946220, "mrktTotAmt": 17015411886000}, {"basDt": "20260901", "종목코드": "024110", "종목명": "기업은행", "mrktCtg": "KOSPI", "clpr": 20900, "vs": 200, "fltRt": 0.97, "mkp": 20550, "hipr": 20950, "lopr": 20450, "trqu": 912251, "trPrc": 18993899425, "lstgStCnt": 797425869, "mrktTotAmt": 16666200662100}, {"basDt": "20260901", "종목코드": "278470", "종목명": "에이피알", "mrktCtg": "KOSPI", "clpr": 432500, "vs": -32000, "fltRt": -6.89, "mkp": 464500, "hipr": 475000, "lopr": 430500, "trqu": 252080, "trPrc": 112771469500, "lstgStCnt": 37438155, "mrktTotAmt": 16192002037500}, {"basDt": "20260901", "종목코드": "035720", "종목명": "카카오", "mrktCtg": "KOSPI", "clpr": 36500, "vs": -50, "fltRt": -0.14, "mkp": 36200, "hipr": 37100, "lopr": 36200, "trqu": 1086928, "trPrc": 39762053525, "lstgStCnt": 442981070, "mrktTotAmt": 16168809055000}, {"basDt": "20260901", "종목코드": "086280", "종목명": "현대글로비스", "mrktCtg": "KOSPI", "clpr": 209500, "vs": 2000, "fltRt": 0.96, "mkp": 205500, "hipr": 213000, "lopr": 205000, "trqu": 233220, "trPrc": 48956551000, "lstgStCnt": 75000000, "mrktTotAmt": 15712500000000}, {"basDt": "20260901", "종목코드": "079550", "종목명": "LIG디펜스앤에어로스페이스", "mrktCtg": "KOSPI", "clpr": 685000, "vs": -9000, "fltRt": -1.3, "mkp": 700000, "hipr": 709000, "lopr": 666000, "trqu": 82659, "trPrc": 56153364500, "lstgStCnt": 22000000, "mrktTotAmt": 15070000000000}, {"basDt": "20260901", "종목코드": "064350", "종목명": "현대로템", "mrktCtg": "KOSPI", "clpr": 130300, "vs": -5900, "fltRt": -4.33, "mkp": 135600, "hipr": 137100, "lopr": 129000, "trqu": 482570, "trPrc": 63034847840, "lstgStCnt": 109142293, "mrktTotAmt": 14221240777900}, {"basDt": "20260901", "종목코드": "011070", "종목명": "LG이노텍", "mrktCtg": "KOSPI", "clpr": 590000, "vs": -52000, "fltRt": -8.1, "mkp": 632000, "hipr": 632000, "lopr": 582000, "trqu": 392919, "trPrc": 233967952500, "lstgStCnt": 23667107, "mrktTotAmt": 13963593130000}, {"basDt": "20260901", "종목코드": "030200", "종목명": "KT", "mrktCtg": "KOSPI", "clpr": 54000, "vs": 600, "fltRt": 1.12, "mkp": 53100, "hipr": 54000, "lopr": 53100, "trqu": 138182, "trPrc": 7405356798, "lstgStCnt": 252021685, "mrktTotAmt": 13609170990000}, {"basDt": "20260901", "종목코드": "000720", "종목명": "현대건설", "mrktCtg": "KOSPI", "clpr": 120700, "vs": -2600, "fltRt": -2.11, "mkp": 122100, "hipr": 124000, "lopr": 118000, "trqu": 475204, "trPrc": 56869952950, "lstgStCnt": 111355765, "mrktTotAmt": 13440640835500}, {"basDt": "20260901", "종목코드": "272210", "종목명": "한화시스템", "mrktCtg": "KOSPI", "clpr": 70600, "vs": -2600, "fltRt": -3.55, "mkp": 73900, "hipr": 74700, "lopr": 69300, "trqu": 382018, "trPrc": 26907042100, "lstgStCnt": 188919389, "mrktTotAmt": 13337708863400}, {"basDt": "20260901", "종목코드": "005830", "종목명": "DB손해보험", "mrktCtg": "KOSPI", "clpr": 192600, "vs": 11500, "fltRt": 6.35, "mkp": 180100, "hipr": 196400, "lopr": 179600, "trqu": 278149, "trPrc": 53631403900, "lstgStCnt": 65500349, "mrktTotAmt": 12615367217400}, {"basDt": "20260901", "종목코드": "047810", "종목명": "한국항공우주", "mrktCtg": "KOSPI", "clpr": 127200, "vs": -3800, "fltRt": -2.9, "mkp": 134100, "hipr": 139800, "lopr": 125500, "trqu": 543734, "trPrc": 70135514350, "lstgStCnt": 97475107, "mrktTotAmt": 12398833610400}, {"basDt": "20260901", "종목코드": "086520", "종목명": "에코프로", "mrktCtg": "KOSDAQ", "clpr": 87200, "vs": -4100, "fltRt": -4.49, "mkp": 91400, "hipr": 91900, "lopr": 86700, "trqu": 882663, "trPrc": 78262497700, "lstgStCnt": 135776152, "mrktTotAmt": 11839680454400}, {"basDt": "20260901", "종목코드": "078930", "종목명": "GS", "mrktCtg": "KOSPI", "clpr": 124700, "vs": -2400, "fltRt": -1.89, "mkp": 128700, "hipr": 131700, "lopr": 122600, "trqu": 364338, "trPrc": 45787690100, "lstgStCnt": 92895495, "mrktTotAmt": 11584068226500}, {"basDt": "20260901", "종목코드": "247540", "종목명": "에코프로비엠", "mrktCtg": "KOSDAQ", "clpr": 116200, "vs": -4600, "fltRt": -3.81, "mkp": 120700, "hipr": 120800, "lopr": 114300, "trqu": 449931, "trPrc": 52793466450, "lstgStCnt": 97830434, "mrktTotAmt": 11367896430800}, {"basDt": "20260901", "종목코드": "003230", "종목명": "삼양식품", "mrktCtg": "KOSPI", "clpr": 1492000, "vs": -39000, "fltRt": -2.55, "mkp": 1532000, "hipr": 1537000, "lopr": 1461000, "trqu": 40748, "trPrc": 60952954000, "lstgStCnt": 7533015, "mrktTotAmt": 11239258380000}, {"basDt": "20260901", "종목코드": "307950", "종목명": "현대오토에버", "mrktCtg": "KOSPI", "clpr": 406000, "vs": -15500, "fltRt": -3.68, "mkp": 422000, "hipr": 422500, "lopr": 400000, "trqu": 70311, "trPrc": 28561554250, "lstgStCnt": 27423982, "mrktTotAmt": 11134136692000}, {"basDt": "20260901", "종목코드": "071050", "종목명": "한국금융지주", "mrktCtg": "KOSPI", "clpr": 191000, "vs": -1200, "fltRt": -0.62, "mkp": 190200, "hipr": 192000, "lopr": 187300, "trqu": 110673, "trPrc": 20971059850, "lstgStCnt": 55725992, "mrktTotAmt": 10643664472000}, {"basDt": "20260901", "종목코드": "003490", "종목명": "대한항공", "mrktCtg": "KOSPI", "clpr": 28750, "vs": 650, "fltRt": 2.31, "mkp": 27750, "hipr": 28950, "lopr": 27750, "trqu": 2274669, "trPrc": 64700042700, "lstgStCnt": 368220661, "mrktTotAmt": 10586344003750}, {"basDt": "20260901", "종목코드": "259960", "종목명": "크래프톤", "mrktCtg": "KOSPI", "clpr": 231000, "vs": 4000, "fltRt": 1.76, "mkp": 223000, "hipr": 232500, "lopr": 222500, "trqu": 66772, "trPrc": 15374176750, "lstgStCnt": 45747943, "mrktTotAmt": 10567774833000}, {"basDt": "20260901", "종목코드": "323410", "종목명": "카카오뱅크", "mrktCtg": "KOSPI", "clpr": 21950, "vs": 100, "fltRt": 0.46, "mkp": 21650, "hipr": 22050, "lopr": 21550, "trqu": 556497, "trPrc": 12126354225, "lstgStCnt": 477120437, "mrktTotAmt": 10472793592150}, {"basDt": "20260901", "종목코드": "005940", "종목명": "NH투자증권", "mrktCtg": "KOSPI", "clpr": 26500, "vs": -50, "fltRt": -0.19, "mkp": 26400, "hipr": 26600, "lopr": 26000, "trqu": 313723, "trPrc": 8254411175, "lstgStCnt": 369206105, "mrktTotAmt": 9783961782500}, {"basDt": "20260901", "종목코드": "047050", "종목명": "포스코인터내셔널", "mrktCtg": "KOSPI", "clpr": 55300, "vs": 1600, "fltRt": 2.98, "mkp": 53800, "hipr": 56700, "lopr": 53800, "trqu": 1055754, "trPrc": 58904438000, "lstgStCnt": 175922788, "mrktTotAmt": 9728530176400}, {"basDt": "20260901", "종목코드": "006260", "종목명": "LS", "mrktCtg": "KOSPI", "clpr": 310000, "vs": -1500, "fltRt": -0.48, "mkp": 308000, "hipr": 312500, "lopr": 300500, "trqu": 68724, "trPrc": 21062269750, "lstgStCnt": 31200000, "mrktTotAmt": 9672000000000}, {"basDt": "20260901", "종목코드": "443060", "종목명": "HD현대마린솔루션", "mrktCtg": "KOSPI", "clpr": 203000, "vs": -4500, "fltRt": -2.17, "mkp": 207000, "hipr": 209000, "lopr": 201000, "trqu": 56403, "trPrc": 11491782500, "lstgStCnt": 44833460, "mrktTotAmt": 9101192380000}, {"basDt": "20260901", "종목코드": "028050", "종목명": "삼성E&A", "mrktCtg": "KOSPI", "clpr": 45800, "vs": -1300, "fltRt": -2.76, "mkp": 46750, "hipr": 47000, "lopr": 45250, "trqu": 939375, "trPrc": 43107140175, "lstgStCnt": 196000000, "mrktTotAmt": 8976800000000}, {"basDt": "20260901", "종목코드": "277810", "종목명": "레인보우로보틱스", "mrktCtg": "KOSDAQ", "clpr": 449500, "vs": -11000, "fltRt": -2.39, "mkp": 460000, "hipr": 469500, "lopr": 446000, "trqu": 51074, "trPrc": 23052158000, "lstgStCnt": 19399858, "mrktTotAmt": 8720236171000}, {"basDt": "20260901", "종목코드": "180640", "종목명": "한진칼", "mrktCtg": "KOSPI", "clpr": 129800, "vs": -3200, "fltRt": -2.41, "mkp": 129700, "hipr": 130500, "lopr": 126300, "trqu": 44636, "trPrc": 5742931850, "lstgStCnt": 66762279, "mrktTotAmt": 8665743814200}, {"basDt": "20260901", "종목코드": "090430", "종목명": "아모레퍼시픽", "mrktCtg": "KOSPI", "clpr": 146300, "vs": -900, "fltRt": -0.61, "mkp": 147000, "hipr": 150800, "lopr": 144500, "trqu": 182153, "trPrc": 26745266350, "lstgStCnt": 58492759, "mrktTotAmt": 8557490641700}, {"basDt": "20260901", "종목코드": "161390", "종목명": "한국타이어앤테크놀로지", "mrktCtg": "KOSPI", "clpr": 67400, "vs": 800, "fltRt": 1.2, "mkp": 66200, "hipr": 67500, "lopr": 66000, "trqu": 512523, "trPrc": 34483071350, "lstgStCnt": 123875069, "mrktTotAmt": 8349179650600}, {"basDt": "20260901", "종목코드": "007660", "종목명": "이수페타시스", "mrktCtg": "KOSPI", "clpr": 111100, "vs": -2900, "fltRt": -2.54, "mkp": 112600, "hipr": 113800, "lopr": 110200, "trqu": 269221, "trPrc": 29997498650, "lstgStCnt": 73409219, "mrktTotAmt": 8155764230900}, {"basDt": "20260901", "종목코드": "036930", "종목명": "주성엔지니어링", "mrktCtg": "KOSDAQ", "clpr": 173000, "vs": -4000, "fltRt": -2.26, "mkp": 175600, "hipr": 177700, "lopr": 171800, "trqu": 418115, "trPrc": 72658653900, "lstgStCnt": 46481121, "mrktTotAmt": 8041233933000}, {"basDt": "20260901", "종목코드": "016360", "종목명": "삼성증권", "mrktCtg": "KOSPI", "clpr": 88300, "vs": 300, "fltRt": 0.34, "mkp": 87200, "hipr": 88500, "lopr": 86300, "trqu": 280715, "trPrc": 24552687350, "lstgStCnt": 89300000, "mrktTotAmt": 7885190000000}, {"basDt": "20260901", "종목코드": "352820", "종목명": "하이브", "mrktCtg": "KOSPI", "clpr": 178000, "vs": -1400, "fltRt": -0.78, "mkp": 177200, "hipr": 182100, "lopr": 177100, "trqu": 116492, "trPrc": 20817426600, "lstgStCnt": 43106836, "mrktTotAmt": 7673016808000}, {"basDt": "20260901", "종목코드": "009830", "종목명": "한화솔루션", "mrktCtg": "KOSPI", "clpr": 33100, "vs": -750, "fltRt": -2.22, "mkp": 34300, "hipr": 34650, "lopr": 32300, "trqu": 1647376, "trPrc": 55149692925, "lstgStCnt": 224892536, "mrktTotAmt": 7443942941600}, {"basDt": "20260901", "종목코드": "039490", "종목명": "키움증권", "mrktCtg": "KOSPI", "clpr": 282000, "vs": 4500, "fltRt": 1.62, "mkp": 278500, "hipr": 284500, "lopr": 273000, "trqu": 58120, "trPrc": 16211413000, "lstgStCnt": 26228316, "mrktTotAmt": 7396385112000}, {"basDt": "20260901", "종목코드": "064400", "종목명": "LG씨엔에스", "mrktCtg": "KOSPI", "clpr": 75800, "vs": -1400, "fltRt": -1.81, "mkp": 76300, "hipr": 76500, "lopr": 74600, "trqu": 459794, "trPrc": 34706875150, "lstgStCnt": 96885948, "mrktTotAmt": 7343954858400}, {"basDt": "20260901", "종목코드": "326030", "종목명": "SK바이오팜", "mrktCtg": "KOSPI", "clpr": 89000, "vs": 1700, "fltRt": 1.95, "mkp": 86900, "hipr": 90400, "lopr": 86900, "trqu": 156029, "trPrc": 13896808800, "lstgStCnt": 78313250, "mrktTotAmt": 6969879250000}, {"basDt": "20260901", "종목코드": "021240", "종목명": "코웨이", "mrktCtg": "KOSPI", "clpr": 97800, "vs": 900, "fltRt": 0.93, "mkp": 96000, "hipr": 98950, "lopr": 94500, "trqu": 81940, "trPrc": 8046332750, "lstgStCnt": 70767426, "mrktTotAmt": 6921054262800}, {"basDt": "20260901", "종목코드": "047040", "종목명": "대우건설", "mrktCtg": "KOSPI", "clpr": 16820, "vs": -1370, "fltRt": -7.53, "mkp": 18150, "hipr": 18250, "lopr": 16680, "trqu": 6292742, "trPrc": 107652329120, "lstgStCnt": 410907638, "mrktTotAmt": 6911466471160}, {"basDt": "20260901", "종목코드": "000880", "종목명": "한화", "mrktCtg": "KOSPI", "clpr": 128300, "vs": -7200, "fltRt": -5.31, "mkp": 133100, "hipr": 133500, "lopr": 118800, "trqu": 426059, "trPrc": 52788349450, "lstgStCnt": 53328897, "mrktTotAmt": 6842097485100}, {"basDt": "20260901", "종목코드": "005387", "종목명": "현대차2우B", "mrktCtg": "KOSPI", "clpr": 190800, "vs": 200, "fltRt": 0.1, "mkp": 191300, "hipr": 192800, "lopr": 188400, "trqu": 59109, "trPrc": 11237005150, "lstgStCnt": 34963930, "mrktTotAmt": 6671117844000}, {"basDt": "20260901", "종목코드": "032640", "종목명": "LG유플러스", "mrktCtg": "KOSPI", "clpr": 15220, "vs": 230, "fltRt": 1.53, "mkp": 14890, "hipr": 15230, "lopr": 14890, "trqu": 604927, "trPrc": 9166473025, "lstgStCnt": 424427732, "mrktTotAmt": 6459790081040}, {"basDt": "20260901", "종목코드": "128940", "종목명": "한미약품", "mrktCtg": "KOSPI", "clpr": 492000, "vs": -500, "fltRt": -0.1, "mkp": 489000, "hipr": 495500, "lopr": 478000, "trqu": 96062, "trPrc": 46809080500, "lstgStCnt": 12810991, "mrktTotAmt": 6303007572000}, {"basDt": "20260901", "종목코드": "267270", "종목명": "HD건설기계", "mrktCtg": "KOSPI", "clpr": 129600, "vs": -3700, "fltRt": -2.78, "mkp": 131500, "hipr": 133900, "lopr": 128000, "trqu": 119481, "trPrc": 15505627450, "lstgStCnt": 47921897, "mrktTotAmt": 6210677851200}, {"basDt": "20260901", "종목코드": "377300", "종목명": "카카오페이", "mrktCtg": "KOSPI", "clpr": 45900, "vs": -550, "fltRt": -1.18, "mkp": 46800, "hipr": 47300, "lopr": 45150, "trqu": 227816, "trPrc": 10436682100, "lstgStCnt": 135272685, "mrktTotAmt": 6209016241500}, {"basDt": "20260901", "종목코드": "000500", "종목명": "가온전선", "mrktCtg": "KOSPI", "clpr": 208500, "vs": -1500, "fltRt": -0.71, "mkp": 210000, "hipr": 212000, "lopr": 203500, "trqu": 111900, "trPrc": 23283044500, "lstgStCnt": 29777607, "mrktTotAmt": 6208631059500}, {"basDt": "20260901", "종목코드": "000100", "종목명": "유한양행", "mrktCtg": "KOSPI", "clpr": 82700, "vs": -1000, "fltRt": -1.19, "mkp": 83000, "hipr": 83600, "lopr": 82200, "trqu": 136338, "trPrc": 11280785500, "lstgStCnt": 73615781, "mrktTotAmt": 6088025088700}, {"basDt": "20260901", "종목코드": "062040", "종목명": "산일전기", "mrktCtg": "KOSPI", "clpr": 195600, "vs": -500, "fltRt": -0.25, "mkp": 200000, "hipr": 200500, "lopr": 192500, "trqu": 214075, "trPrc": 41833712350, "lstgStCnt": 30642850, "mrktTotAmt": 5993741460000}, {"basDt": "20260901", "종목코드": "241560", "종목명": "두산밥캣", "mrktCtg": "KOSPI", "clpr": 62100, "vs": -200, "fltRt": -0.32, "mkp": 62300, "hipr": 62800, "lopr": 61800, "trqu": 344756, "trPrc": 21426066450, "lstgStCnt": 95856065, "mrktTotAmt": 5952661636500}, {"basDt": "20260901", "종목코드": "001440", "종목명": "대한전선", "mrktCtg": "KOSPI", "clpr": 28650, "vs": -750, "fltRt": -2.55, "mkp": 29150, "hipr": 29300, "lopr": 28400, "trqu": 862525, "trPrc": 24715773275, "lstgStCnt": 195992596, "mrktTotAmt": 5615187875400}, {"basDt": "20260901", "종목코드": "353200", "종목명": "대덕전자", "mrktCtg": "KOSPI", "clpr": 111500, "vs": -1200, "fltRt": -1.06, "mkp": 111700, "hipr": 112400, "lopr": 108300, "trqu": 551834, "trPrc": 60859270600, "lstgStCnt": 49416925, "mrktTotAmt": 5509987137500}, {"basDt": "20260901", "종목코드": "175330", "종목명": "JB금융지주", "mrktCtg": "KOSPI", "clpr": 29250, "vs": 900, "fltRt": 3.17, "mkp": 28050, "hipr": 29450, "lopr": 27900, "trqu": 303218, "trPrc": 8797533750, "lstgStCnt": 186521824, "mrktTotAmt": 5455763352000}, {"basDt": "20260901", "종목코드": "240810", "종목명": "원익IPS", "mrktCtg": "KOSDAQ", "clpr": 110000, "vs": -1500, "fltRt": -1.35, "mkp": 110400, "hipr": 111500, "lopr": 108000, "trqu": 345292, "trPrc": 37865666700, "lstgStCnt": 49083901, "mrktTotAmt": 5399229110000}, {"basDt": "20260901", "종목코드": "066970", "종목명": "엘앤에프", "mrktCtg": "KOSPI", "clpr": 131200, "vs": -15500, "fltRt": -10.57, "mkp": 142100, "hipr": 147300, "lopr": 131200, "trqu": 1076697, "trPrc": 149020971900, "lstgStCnt": 40684662, "mrktTotAmt": 5337827654400}, {"basDt": "20260901", "종목코드": "029780", "종목명": "삼성카드", "mrktCtg": "KOSPI", "clpr": 46050, "vs": -900, "fltRt": -1.92, "mkp": 46600, "hipr": 46800, "lopr": 45850, "trqu": 146208, "trPrc": 6744570100, "lstgStCnt": 115858891, "mrktTotAmt": 5335301930550}, {"basDt": "20260901", "종목코드": "088350", "종목명": "한화생명", "mrktCtg": "KOSPI", "clpr": 5920, "vs": 150, "fltRt": 2.6, "mkp": 5770, "hipr": 6050, "lopr": 5740, "trqu": 4800557, "trPrc": 28350827565, "lstgStCnt": 868530000, "mrktTotAmt": 5141697600000}, {"basDt": "20260901", "종목코드": "271560", "종목명": "오리온", "mrktCtg": "KOSPI", "clpr": 129700, "vs": -300, "fltRt": -0.23, "mkp": 129000, "hipr": 130300, "lopr": 127700, "trqu": 138860, "trPrc": 17979794700, "lstgStCnt": 39528788, "mrktTotAmt": 5126883803600}, {"basDt": "20260901", "종목코드": "058470", "종목명": "리노공업", "mrktCtg": "KOSDAQ", "clpr": 65500, "vs": -1100, "fltRt": -1.65, "mkp": 66100, "hipr": 66600, "lopr": 64900, "trqu": 350760, "trPrc": 23017978500, "lstgStCnt": 76211850, "mrktTotAmt": 4991876175000}, {"basDt": "20260901", "종목코드": "010060", "종목명": "OCI홀딩스", "mrktCtg": "KOSPI", "clpr": 263500, "vs": -14000, "fltRt": -5.05, "mkp": 281500, "hipr": 282500, "lopr": 260000, "trqu": 194710, "trPrc": 52181090000, "lstgStCnt": 18670232, "mrktTotAmt": 4919606132000}, {"basDt": "20260901", "종목코드": "039030", "종목명": "이오테크닉스", "mrktCtg": "KOSDAQ", "clpr": 394000, "vs": -10000, "fltRt": -2.48, "mkp": 399000, "hipr": 408000, "lopr": 390500, "trqu": 83376, "trPrc": 32980450250, "lstgStCnt": 12319550, "mrktTotAmt": 4853902700000}, {"basDt": "20260901", "종목코드": "036570", "종목명": "NC", "mrktCtg": "KOSPI", "clpr": 224000, "vs": -500, "fltRt": -0.22, "mkp": 222000, "hipr": 228000, "lopr": 221500, "trqu": 43974, "trPrc": 9842327500, "lstgStCnt": 21544022, "mrktTotAmt": 4825860928000}, {"basDt": "20260901", "종목코드": "088980", "종목명": "맥쿼리인프라", "mrktCtg": "KOSPI", "clpr": 9960, "vs": 50, "fltRt": 0.5, "mkp": 9950, "hipr": 9980, "lopr": 9890, "trqu": 702508, "trPrc": 6977541030, "lstgStCnt": 478921993, "mrktTotAmt": 4770063050280}, {"basDt": "20260901", "종목코드": "222800", "종목명": "심텍", "mrktCtg": "KOSDAQ", "clpr": 125600, "vs": -3700, "fltRt": -2.86, "mkp": 127500, "hipr": 128700, "lopr": 124100, "trqu": 491577, "trPrc": 62247354750, "lstgStCnt": 37974228, "mrktTotAmt": 4769563036800}, {"basDt": "20260901", "종목코드": "138930", "종목명": "BNK금융지주", "mrktCtg": "KOSPI", "clpr": 15410, "vs": 210, "fltRt": 1.38, "mkp": 15010, "hipr": 15640, "lopr": 14930, "trqu": 880754, "trPrc": 13525672535, "lstgStCnt": 306839751, "mrktTotAmt": 4728400562910}, {"basDt": "20260901", "종목코드": "034220", "종목명": "LG디스플레이", "mrktCtg": "KOSPI", "clpr": 9280, "vs": -160, "fltRt": -1.69, "mkp": 9440, "hipr": 9750, "lopr": 9210, "trqu": 5382723, "trPrc": 50806839570, "lstgStCnt": 500000000, "mrktTotAmt": 4640000000000}, {"basDt": "20260901", "종목코드": "051900", "종목명": "LG생활건강", "mrktCtg": "KOSPI", "clpr": 306000, "vs": -7000, "fltRt": -2.24, "mkp": 314500, "hipr": 327000, "lopr": 302500, "trqu": 83330, "trPrc": 26073400593, "lstgStCnt": 14975523, "mrktTotAmt": 4582510038000}, {"basDt": "20260901", "종목코드": "001450", "종목명": "현대해상", "mrktCtg": "KOSPI", "clpr": 53400, "vs": 2500, "fltRt": 4.91, "mkp": 50500, "hipr": 53700, "lopr": 50500, "trqu": 539884, "trPrc": 28673603850, "lstgStCnt": 85248250, "mrktTotAmt": 4552256550000}, {"basDt": "20260901", "종목코드": "028300", "종목명": "HLB", "mrktCtg": "KOSDAQ", "clpr": 34050, "vs": -1550, "fltRt": -4.35, "mkp": 38500, "hipr": 38800, "lopr": 34050, "trqu": 1978375, "trPrc": 70286608400, "lstgStCnt": 133198223, "mrktTotAmt": 4535399493150}, {"basDt": "20260901", "종목코드": "454910", "종목명": "두산로보틱스", "mrktCtg": "KOSPI", "clpr": 69000, "vs": -2000, "fltRt": -2.82, "mkp": 71000, "hipr": 71800, "lopr": 68600, "trqu": 274750, "trPrc": 19042368950, "lstgStCnt": 64819980, "mrktTotAmt": 4472578620000}, {"basDt": "20260901", "종목코드": "005385", "종목명": "현대차우", "mrktCtg": "KOSPI", "clpr": 190800, "vs": 1100, "fltRt": 0.58, "mkp": 190500, "hipr": 192200, "lopr": 188200, "trqu": 32628, "trPrc": 6196940500, "lstgStCnt": 23340960, "mrktTotAmt": 4453455168000}, {"basDt": "20260901", "종목코드": "011790", "종목명": "SKC", "mrktCtg": "KOSPI", "clpr": 88700, "vs": -1600, "fltRt": -1.77, "mkp": 88600, "hipr": 91300, "lopr": 88200, "trqu": 83678, "trPrc": 7467881650, "lstgStCnt": 49598298, "mrktTotAmt": 4399369032600}, {"basDt": "20260901", "종목코드": "214450", "종목명": "파마리서치", "mrktCtg": "KOSDAQ", "clpr": 414000, "vs": -12000, "fltRt": -2.82, "mkp": 420500, "hipr": 423000, "lopr": 400000, "trqu": 149954, "trPrc": 61626175000, "lstgStCnt": 10389648, "mrktTotAmt": 4301314272000}, {"basDt": "20260901", "종목코드": "002380", "종목명": "KCC", "mrktCtg": "KOSPI", "clpr": 493500, "vs": 19500, "fltRt": 4.11, "mkp": 474000, "hipr": 493500, "lopr": 474000, "trqu": 26383, "trPrc": 12813660000, "lstgStCnt": 8592896, "mrktTotAmt": 4240594176000}, {"basDt": "20260901", "종목코드": "052690", "종목명": "한전기술", "mrktCtg": "KOSPI", "clpr": 110500, "vs": -5900, "fltRt": -5.07, "mkp": 115000, "hipr": 115500, "lopr": 109000, "trqu": 291937, "trPrc": 32403524700, "lstgStCnt": 38220000, "mrktTotAmt": 4223310000000}, {"basDt": "20260901", "종목코드": "403870", "종목명": "HPSP", "mrktCtg": "KOSDAQ", "clpr": 51000, "vs": 800, "fltRt": 1.59, "mkp": 49550, "hipr": 51750, "lopr": 48200, "trqu": 1734635, "trPrc": 87352988725, "lstgStCnt": 82300000, "mrktTotAmt": 4197300000000}, {"basDt": "20260901", "종목코드": "004170", "종목명": "신세계", "mrktCtg": "KOSPI", "clpr": 436000, "vs": 22000, "fltRt": 5.31, "mkp": 410500, "hipr": 441500, "lopr": 402000, "trqu": 99509, "trPrc": 42208497750, "lstgStCnt": 9445181, "mrktTotAmt": 4118098916000}, {"basDt": "20260901", "종목코드": "004020", "종목명": "현대제철", "mrktCtg": "KOSPI", "clpr": 30800, "vs": 400, "fltRt": 1.32, "mkp": 30100, "hipr": 31950, "lopr": 30100, "trqu": 409971, "trPrc": 12704909875, "lstgStCnt": 133445785, "mrktTotAmt": 4110130178000}, {"basDt": "20260901", "종목코드": "000990", "종목명": "DB하이텍", "mrktCtg": "KOSPI", "clpr": 94400, "vs": -600, "fltRt": -0.63, "mkp": 94500, "hipr": 95700, "lopr": 92400, "trqu": 201028, "trPrc": 18787704850, "lstgStCnt": 43504588, "mrktTotAmt": 4106833107200}, {"basDt": "20260901", "종목코드": "082740", "종목명": "한화엔진", "mrktCtg": "KOSPI", "clpr": 47850, "vs": 400, "fltRt": 0.84, "mkp": 48000, "hipr": 50800, "lopr": 46350, "trqu": 1022140, "trPrc": 49416129575, "lstgStCnt": 83447142, "mrktTotAmt": 3992945744700}, {"basDt": "20260901", "종목코드": "298380", "종목명": "에이비엘바이오", "mrktCtg": "KOSDAQ", "clpr": 71000, "vs": -1700, "fltRt": -2.34, "mkp": 72100, "hipr": 72900, "lopr": 70500, "trqu": 173680, "trPrc": 12359708850, "lstgStCnt": 55987463, "mrktTotAmt": 3975109873000}, {"basDt": "20260901", "종목코드": "001040", "종목명": "CJ", "mrktCtg": "KOSPI", "clpr": 133600, "vs": 3700, "fltRt": 2.85, "mkp": 128800, "hipr": 135800, "lopr": 127100, "trqu": 128290, "trPrc": 16960819850, "lstgStCnt": 29176998, "mrktTotAmt": 3898046932800}, {"basDt": "20260901", "종목코드": "000250", "종목명": "삼천당제약", "mrktCtg": "KOSDAQ", "clpr": 165300, "vs": -2600, "fltRt": -1.55, "mkp": 166400, "hipr": 169300, "lopr": 162800, "trqu": 85971, "trPrc": 14193033500, "lstgStCnt": 23457472, "mrktTotAmt": 3877520121600}, {"basDt": "20260901", "종목코드": "087010", "종목명": "펩트론", "mrktCtg": "KOSDAQ", "clpr": 165500, "vs": -17700, "fltRt": -9.66, "mkp": 180200, "hipr": 183100, "lopr": 161500, "trqu": 217107, "trPrc": 36908969300, "lstgStCnt": 23317350, "mrktTotAmt": 3859021425000}, {"basDt": "20260901", "종목코드": "108490", "종목명": "로보티즈", "mrktCtg": "KOSDAQ", "clpr": 254000, "vs": -3500, "fltRt": -1.36, "mkp": 266500, "hipr": 272000, "lopr": 254000, "trqu": 215308, "trPrc": 56032535500, "lstgStCnt": 14667028, "mrktTotAmt": 3725425112000}, {"basDt": "20260901", "종목코드": "161890", "종목명": "한국콜마", "mrktCtg": "KOSPI", "clpr": 155000, "vs": -5100, "fltRt": -3.19, "mkp": 160100, "hipr": 163000, "lopr": 150600, "trqu": 392292, "trPrc": 60580370000, "lstgStCnt": 23605077, "mrktTotAmt": 3658786935000}, {"basDt": "20260901", "종목코드": "319660", "종목명": "피에스케이", "mrktCtg": "KOSDAQ", "clpr": 125700, "vs": -2000, "fltRt": -1.57, "mkp": 124000, "hipr": 126600, "lopr": 122100, "trqu": 193410, "trPrc": 24109572250, "lstgStCnt": 28966714, "mrktTotAmt": 3641115949800}, {"basDt": "20260901", "종목코드": "018880", "종목명": "한온시스템", "mrktCtg": "KOSPI", "clpr": 3540, "vs": 30, "fltRt": 0.85, "mkp": 3505, "hipr": 3545, "lopr": 3455, "trqu": 1866113, "trPrc": 6550338878, "lstgStCnt": 1026262552, "mrktTotAmt": 3632969434080}, {"basDt": "20260901", "종목코드": "141080", "종목명": "리가켐바이오", "mrktCtg": "KOSDAQ", "clpr": 94900, "vs": -1600, "fltRt": -1.66, "mkp": 95400, "hipr": 96500, "lopr": 93000, "trqu": 157229, "trPrc": 14808918900, "lstgStCnt": 37019418, "mrktTotAmt": 3513142768200}, {"basDt": "20260901", "종목코드": "036460", "종목명": "한국가스공사", "mrktCtg": "KOSPI", "clpr": 37500, "vs": 50, "fltRt": 0.13, "mkp": 37100, "hipr": 37850, "lopr": 37100, "trqu": 99593, "trPrc": 3727673950, "lstgStCnt": 92313000, "mrktTotAmt": 3461737500000}, {"basDt": "20260901", "종목코드": "257720", "종목명": "실리콘투", "mrktCtg": "KOSDAQ", "clpr": 51900, "vs": -2300, "fltRt": -4.24, "mkp": 54000, "hipr": 55900, "lopr": 51400, "trqu": 1246999, "trPrc": 65751138850, "lstgStCnt": 65576252, "mrktTotAmt": 3403407478800}, {"basDt": "20260901", "종목코드": "103590", "종목명": "일진전기", "mrktCtg": "KOSPI", "clpr": 71100, "vs": -100, "fltRt": -0.14, "mkp": 71400, "hipr": 71600, "lopr": 69600, "trqu": 139507, "trPrc": 9862001650, "lstgStCnt": 47685390, "mrktTotAmt": 3390431229000}, {"basDt": "20260901", "종목코드": "095340", "종목명": "ISC", "mrktCtg": "KOSDAQ", "clpr": 157100, "vs": -12400, "fltRt": -7.32, "mkp": 165600, "hipr": 167900, "lopr": 157000, "trqu": 147030, "trPrc": 23506373250, "lstgStCnt": 21197058, "mrktTotAmt": 3330057811800}, {"basDt": "20260901", "종목코드": "111770", "종목명": "영원무역", "mrktCtg": "KOSPI", "clpr": 74500, "vs": 2200, "fltRt": 3.04, "mkp": 71800, "hipr": 75100, "lopr": 71800, "trqu": 84596, "trPrc": 6279407400, "lstgStCnt": 44311468, "mrktTotAmt": 3301204366000}, {"basDt": "20260901", "종목코드": "022100", "종목명": "포스코DX", "mrktCtg": "KOSPI", "clpr": 21700, "vs": 50, "fltRt": 0.23, "mkp": 21450, "hipr": 22100, "lopr": 21200, "trqu": 214492, "trPrc": 4642355750, "lstgStCnt": 152034729, "mrktTotAmt": 3299153619300}, {"basDt": "20260901", "종목코드": "011780", "종목명": "금호석유화학", "mrktCtg": "KOSPI", "clpr": 130100, "vs": 2600, "fltRt": 2.04, "mkp": 125900, "hipr": 134500, "lopr": 125700, "trqu": 109314, "trPrc": 14360397950, "lstgStCnt": 25157325, "mrktTotAmt": 3272967982500}, {"basDt": "20260901", "종목코드": "192820", "종목명": "코스맥스", "mrktCtg": "KOSPI", "clpr": 287000, "vs": -13000, "fltRt": -4.33, "mkp": 301500, "hipr": 306500, "lopr": 285500, "trqu": 128070, "trPrc": 37215699250, "lstgStCnt": 11349509, "mrktTotAmt": 3257309083000}, {"basDt": "20260901", "종목코드": "251270", "종목명": "넷마블", "mrktCtg": "KOSPI", "clpr": 38800, "vs": 1100, "fltRt": 2.92, "mkp": 38200, "hipr": 38950, "lopr": 37800, "trqu": 163875, "trPrc": 6299629050, "lstgStCnt": 83158425, "mrktTotAmt": 3226546890000}, {"basDt": "20260901", "종목코드": "023530", "종목명": "롯데쇼핑", "mrktCtg": "KOSPI", "clpr": 113300, "vs": 6900, "fltRt": 6.48, "mkp": 106400, "hipr": 114300, "lopr": 104500, "trqu": 217413, "trPrc": 24076682400, "lstgStCnt": 28288755, "mrktTotAmt": 3205115941500}, {"basDt": "20260901", "종목코드": "440110", "종목명": "파두", "mrktCtg": "KOSDAQ", "clpr": 63100, "vs": -2600, "fltRt": -3.96, "mkp": 64700, "hipr": 65000, "lopr": 62100, "trqu": 241652, "trPrc": 15235256100, "lstgStCnt": 50111027, "mrktTotAmt": 3162005803700}, {"basDt": "20260901", "종목코드": "035250", "종목명": "강원랜드", "mrktCtg": "KOSPI", "clpr": 14750, "vs": 100, "fltRt": 0.68, "mkp": 14610, "hipr": 14810, "lopr": 14560, "trqu": 196382, "trPrc": 2887474245, "lstgStCnt": 213940500, "mrktTotAmt": 3155622375000}, {"basDt": "20260901", "종목코드": "008930", "종목명": "한미사이언스", "mrktCtg": "KOSPI", "clpr": 45800, "vs": 1000, "fltRt": 2.23, "mkp": 44800, "hipr": 46050, "lopr": 44600, "trqu": 188373, "trPrc": 8589417400, "lstgStCnt": 68391550, "mrktTotAmt": 3132332990000}, {"basDt": "20260901", "종목코드": "012750", "종목명": "에스원", "mrktCtg": "KOSPI", "clpr": 81400, "vs": -300, "fltRt": -0.37, "mkp": 80700, "hipr": 82100, "lopr": 80300, "trqu": 50279, "trPrc": 4089822900, "lstgStCnt": 37999178, "mrktTotAmt": 3093133089200}, {"basDt": "20260901", "종목코드": "310210", "종목명": "보로노이", "mrktCtg": "KOSDAQ", "clpr": 166000, "vs": 1000, "fltRt": 0.61, "mkp": 165100, "hipr": 171900, "lopr": 163300, "trqu": 70320, "trPrc": 11751101850, "lstgStCnt": 18523548, "mrktTotAmt": 3074908968000}, {"basDt": "20260901", "종목코드": "145020", "종목명": "휴젤", "mrktCtg": "KOSDAQ", "clpr": 245000, "vs": -7000, "fltRt": -2.78, "mkp": 249500, "hipr": 250500, "lopr": 242500, "trqu": 24852, "trPrc": 6096654500, "lstgStCnt": 12515173, "mrktTotAmt": 3066217385000}, {"basDt": "20260901", "종목코드": "031210", "종목명": "서울보증보험", "mrktCtg": "KOSPI", "clpr": 43650, "vs": 150, "fltRt": 0.34, "mkp": 43450, "hipr": 44150, "lopr": 42800, "trqu": 19970, "trPrc": 873124100, "lstgStCnt": 69821598, "mrktTotAmt": 3047712752700}, {"basDt": "20260901", "종목코드": "085620", "종목명": "미래에셋생명", "mrktCtg": "KOSPI", "clpr": 22450, "vs": 900, "fltRt": 4.18, "mkp": 21400, "hipr": 23100, "lopr": 20750, "trqu": 449948, "trPrc": 10029770600, "lstgStCnt": 135180000, "mrktTotAmt": 3034791000000}, {"basDt": "20260901", "종목코드": "084370", "종목명": "유진테크", "mrktCtg": "KOSDAQ", "clpr": 132100, "vs": -1200, "fltRt": -0.9, "mkp": 131500, "hipr": 133400, "lopr": 129000, "trqu": 79977, "trPrc": 10452517800, "lstgStCnt": 22916042, "mrktTotAmt": 3027209148200}, {"basDt": "20260901", "종목코드": "302440", "종목명": "SK바이오사이언스", "mrktCtg": "KOSPI", "clpr": 38350, "vs": -50, "fltRt": -0.13, "mkp": 38700, "hipr": 38900, "lopr": 38000, "trqu": 63567, "trPrc": 2438593175, "lstgStCnt": 78456553, "mrktTotAmt": 3008808807550}, {"basDt": "20260901", "종목코드": "139130", "종목명": "iM금융지주", "mrktCtg": "KOSPI", "clpr": 18960, "vs": 470, "fltRt": 2.54, "mkp": 18400, "hipr": 19340, "lopr": 18400, "trqu": 509196, "trPrc": 9667248415, "lstgStCnt": 158363408, "mrktTotAmt": 3002570215680}, {"basDt": "20260901", "종목코드": "028670", "종목명": "팬오션", "mrktCtg": "KOSPI", "clpr": 5600, "vs": -70, "fltRt": -1.23, "mkp": 5670, "hipr": 5860, "lopr": 5490, "trqu": 3288729, "trPrc": 18422226735, "lstgStCnt": 534569512, "mrktTotAmt": 2993589267200}, {"basDt": "20260901", "종목코드": "017800", "종목명": "현대엘리베이터", "mrktCtg": "KOSPI", "clpr": 74800, "vs": 600, "fltRt": 0.81, "mkp": 73600, "hipr": 75300, "lopr": 73300, "trqu": 102597, "trPrc": 7632861200, "lstgStCnt": 39092385, "mrktTotAmt": 2924110398000}, {"basDt": "20260901", "종목코드": "336260", "종목명": "두산퓨얼셀", "mrktCtg": "KOSPI", "clpr": 44350, "vs": -800, "fltRt": -1.77, "mkp": 44950, "hipr": 45450, "lopr": 41250, "trqu": 656474, "trPrc": 28391548000, "lstgStCnt": 65493726, "mrktTotAmt": 2904646748100}, {"basDt": "20260901", "종목코드": "004800", "종목명": "효성", "mrktCtg": "KOSPI", "clpr": 172500, "vs": 5700, "fltRt": 3.42, "mkp": 165800, "hipr": 173000, "lopr": 163900, "trqu": 16987, "trPrc": 2868507950, "lstgStCnt": 16740407, "mrktTotAmt": 2887720207500}, {"basDt": "20260901", "종목코드": "009420", "종목명": "한올바이오파마", "mrktCtg": "KOSPI", "clpr": 55100, "vs": -4600, "fltRt": -7.71, "mkp": 58800, "hipr": 59500, "lopr": 54300, "trqu": 466953, "trPrc": 25969036750, "lstgStCnt": 52240638, "mrktTotAmt": 2878459153800}, {"basDt": "20260901", "종목코드": "006360", "종목명": "GS건설", "mrktCtg": "KOSPI", "clpr": 33300, "vs": -3000, "fltRt": -8.26, "mkp": 36100, "hipr": 36350, "lopr": 32850, "trqu": 2305031, "trPrc": 78057862825, "lstgStCnt": 85581490, "mrktTotAmt": 2849863617000}, {"basDt": "20260901", "종목코드": "097950", "종목명": "CJ제일제당", "mrktCtg": "KOSPI", "clpr": 185800, "vs": -700, "fltRt": -0.38, "mkp": 186800, "hipr": 188800, "lopr": 184800, "trqu": 44997, "trPrc": 8379141850, "lstgStCnt": 15054186, "mrktTotAmt": 2797067758800}, {"basDt": "20260901", "종목코드": "375500", "종목명": "DL이앤씨", "mrktCtg": "KOSPI", "clpr": 71500, "vs": -500, "fltRt": -0.69, "mkp": 71200, "hipr": 72400, "lopr": 70200, "trqu": 273008, "trPrc": 19418041950, "lstgStCnt": 38693623, "mrktTotAmt": 2766594044500}, {"basDt": "20260901", "종목코드": "214370", "종목명": "케어젠", "mrktCtg": "KOSDAQ", "clpr": 50600, "vs": -1000, "fltRt": -1.94, "mkp": 50700, "hipr": 51500, "lopr": 49650, "trqu": 57025, "trPrc": 2864244125, "lstgStCnt": 53715000, "mrktTotAmt": 2717979000000}, {"basDt": "20260901", "종목코드": "007340", "종목명": "DN오토모티브", "mrktCtg": "KOSPI", "clpr": 46200, "vs": -1000, "fltRt": -2.12, "mkp": 46800, "hipr": 47250, "lopr": 45750, "trqu": 99220, "trPrc": 4606328525, "lstgStCnt": 58510865, "mrktTotAmt": 2703201963000}, {"basDt": "20260901", "종목코드": "064760", "종목명": "티씨케이", "mrktCtg": "KOSDAQ", "clpr": 241000, "vs": -7000, "fltRt": -2.82, "mkp": 241000, "hipr": 246000, "lopr": 236500, "trqu": 41902, "trPrc": 10116246750, "lstgStCnt": 11179416, "mrktTotAmt": 2694239256000}, {"basDt": "20260901", "종목코드": "004370", "종목명": "농심", "mrktCtg": "KOSPI", "clpr": 441500, "vs": -2000, "fltRt": -0.45, "mkp": 440500, "hipr": 458000, "lopr": 425500, "trqu": 21786, "trPrc": 9601414500, "lstgStCnt": 6082642, "mrktTotAmt": 2685486443000}, {"basDt": "20260901", "종목코드": "080220", "종목명": "제주반도체", "mrktCtg": "KOSDAQ", "clpr": 77400, "vs": -800, "fltRt": -1.02, "mkp": 78100, "hipr": 82600, "lopr": 77100, "trqu": 1918078, "trPrc": 152828877750, "lstgStCnt": 34442833, "mrktTotAmt": 2665875274200}, {"basDt": "20260901", "종목코드": "031980", "종목명": "피에스케이홀딩스", "mrktCtg": "KOSDAQ", "clpr": 123200, "vs": -1600, "fltRt": -1.28, "mkp": 122300, "hipr": 125400, "lopr": 120200, "trqu": 78615, "trPrc": 9673549950, "lstgStCnt": 21562395, "mrktTotAmt": 2656487064000}, {"basDt": "20260901", "종목코드": "450080", "종목명": "에코프로머티", "mrktCtg": "KOSPI", "clpr": 37400, "vs": -1300, "fltRt": -3.36, "mkp": 38600, "hipr": 40200, "lopr": 37200, "trqu": 378520, "trPrc": 14538467350, "lstgStCnt": 70813870, "mrktTotAmt": 2648438738000}, {"basDt": "20260901", "종목코드": "357780", "종목명": "솔브레인", "mrktCtg": "KOSDAQ", "clpr": 340000, "vs": -2500, "fltRt": -0.73, "mkp": 339000, "hipr": 354500, "lopr": 337500, "trqu": 22064, "trPrc": 7590906000, "lstgStCnt": 7778566, "mrktTotAmt": 2644712440000}, {"basDt": "20260901", "종목코드": "095610", "종목명": "테스", "mrktCtg": "KOSDAQ", "clpr": 135500, "vs": -7000, "fltRt": -4.91, "mkp": 139600, "hipr": 141000, "lopr": 133800, "trqu": 275226, "trPrc": 37195568000, "lstgStCnt": 19360000, "mrktTotAmt": 2623280000000}, {"basDt": "20260901", "종목코드": "383220", "종목명": "F&F", "mrktCtg": "KOSPI", "clpr": 68300, "vs": 1400, "fltRt": 2.09, "mkp": 65900, "hipr": 69000, "lopr": 65100, "trqu": 78448, "trPrc": 5287050950, "lstgStCnt": 38307075, "mrktTotAmt": 2616373222500}, {"basDt": "20260901", "종목코드": "282330", "종목명": "BGF리테일", "mrktCtg": "KOSPI", "clpr": 150900, "vs": 3100, "fltRt": 2.1, "mkp": 146900, "hipr": 151000, "lopr": 146700, "trqu": 63897, "trPrc": 9572342550, "lstgStCnt": 17283906, "mrktTotAmt": 2608141415400}, {"basDt": "20260901", "종목코드": "483650", "종목명": "달바글로벌", "mrktCtg": "KOSPI", "clpr": 207500, "vs": -12500, "fltRt": -5.68, "mkp": 220500, "hipr": 222000, "lopr": 205500, "trqu": 162531, "trPrc": 34285961250, "lstgStCnt": 12525915, "mrktTotAmt": 2599127362500}, {"basDt": "20260901", "종목코드": "003690", "종목명": "코리안리", "mrktCtg": "KOSPI", "clpr": 14680, "vs": 400, "fltRt": 2.8, "mkp": 14390, "hipr": 14840, "lopr": 14290, "trqu": 145775, "trPrc": 2135928245, "lstgStCnt": 176721031, "mrktTotAmt": 2594264735080}, {"basDt": "20260901", "종목코드": "011170", "종목명": "롯데케미칼", "mrktCtg": "KOSPI", "clpr": 60000, "vs": 900, "fltRt": 1.52, "mkp": 58500, "hipr": 62100, "lopr": 58500, "trqu": 160313, "trPrc": 9686242600, "lstgStCnt": 42775419, "mrktTotAmt": 2566525140000}, {"basDt": "20260901", "종목코드": "026960", "종목명": "동서", "mrktCtg": "KOSPI", "clpr": 25650, "vs": -200, "fltRt": -0.77, "mkp": 25600, "hipr": 25850, "lopr": 25400, "trqu": 63183, "trPrc": 1616644950, "lstgStCnt": 99700000, "mrktTotAmt": 2557305000000}, {"basDt": "20260901", "종목코드": "319400", "종목명": "현대무벡스", "mrktCtg": "KOSDAQ", "clpr": 22850, "vs": -650, "fltRt": -2.77, "mkp": 23600, "hipr": 23900, "lopr": 22600, "trqu": 602349, "trPrc": 13787445100, "lstgStCnt": 111376039, "mrktTotAmt": 2544942491150}, {"basDt": "20260901", "종목코드": "001720", "종목명": "신영증권", "mrktCtg": "KOSPI", "clpr": 154000, "vs": -2400, "fltRt": -1.53, "mkp": 154700, "hipr": 156400, "lopr": 153100, "trqu": 3037, "trPrc": 469519650, "lstgStCnt": 16440000, "mrktTotAmt": 2531760000000}, {"basDt": "20260901", "종목코드": "489790", "종목명": "한화비전", "mrktCtg": "KOSPI", "clpr": 49700, "vs": -400, "fltRt": -0.8, "mkp": 50100, "hipr": 50500, "lopr": 49150, "trqu": 73290, "trPrc": 3653104825, "lstgStCnt": 50488390, "mrktTotAmt": 2509272983000}, {"basDt": "20260901", "종목코드": "131290", "종목명": "티에스이", "mrktCtg": "KOSDAQ", "clpr": 223000, "vs": -14000, "fltRt": -5.91, "mkp": 230000, "hipr": 231000, "lopr": 218500, "trqu": 93528, "trPrc": 20831188750, "lstgStCnt": 11061429, "mrktTotAmt": 2466698667000}, {"basDt": "20260901", "종목코드": "005850", "종목명": "에스엘", "mrktCtg": "KOSPI", "clpr": 52900, "vs": -300, "fltRt": -0.56, "mkp": 53200, "hipr": 53800, "lopr": 52100, "trqu": 35647, "trPrc": 1877715400, "lstgStCnt": 46448520, "mrktTotAmt": 2457126708000}, {"basDt": "20260901", "종목코드": "004990", "종목명": "롯데지주", "mrktCtg": "KOSPI", "clpr": 24250, "vs": 350, "fltRt": 1.46, "mkp": 23750, "hipr": 24500, "lopr": 23750, "trqu": 115925, "trPrc": 2807556675, "lstgStCnt": 99663776, "mrktTotAmt": 2416846568000}, {"basDt": "20260901", "종목코드": "347850", "종목명": "디앤디파마텍", "mrktCtg": "KOSDAQ", "clpr": 51800, "vs": -1700, "fltRt": -3.18, "mkp": 53500, "hipr": 53500, "lopr": 51000, "trqu": 512867, "trPrc": 26678146950, "lstgStCnt": 45837609, "mrktTotAmt": 2374388146200}, {"basDt": "20260901", "종목코드": "204320", "종목명": "HL만도", "mrktCtg": "KOSPI", "clpr": 50300, "vs": -1500, "fltRt": -2.9, "mkp": 51800, "hipr": 52600, "lopr": 49800, "trqu": 229660, "trPrc": 11567140175, "lstgStCnt": 46957120, "mrktTotAmt": 2361943136000}, {"basDt": "20260901", "종목코드": "178320", "종목명": "서진시스템", "mrktCtg": "KOSDAQ", "clpr": 36800, "vs": -2200, "fltRt": -5.64, "mkp": 39100, "hipr": 39100, "lopr": 36750, "trqu": 1269755, "trPrc": 47261462825, "lstgStCnt": 63650737, "mrktTotAmt": 2342347121600}, {"basDt": "20260901", "종목코드": "000240", "종목명": "한국앤컴퍼니", "mrktCtg": "KOSPI", "clpr": 24600, "vs": -50, "fltRt": -0.2, "mkp": 24450, "hipr": 24950, "lopr": 24350, "trqu": 40073, "trPrc": 988392725, "lstgStCnt": 94935240, "mrktTotAmt": 2335406904000}, {"basDt": "20260901", "종목코드": "067310", "종목명": "하나마이크론", "mrktCtg": "KOSDAQ", "clpr": 34950, "vs": -600, "fltRt": -1.69, "mkp": 34950, "hipr": 35300, "lopr": 34300, "trqu": 527170, "trPrc": 18326099875, "lstgStCnt": 66490869, "mrktTotAmt": 2323855871550}, {"basDt": "20260901", "종목코드": "181710", "종목명": "NHN", "mrktCtg": "KOSPI", "clpr": 70400, "vs": -3900, "fltRt": -5.25, "mkp": 74300, "hipr": 75500, "lopr": 68900, "trqu": 131395, "trPrc": 9327536000, "lstgStCnt": 32753139, "mrktTotAmt": 2305820985600}, {"basDt": "20260901", "종목코드": "279570", "종목명": "케이뱅크", "mrktCtg": "KOSPI", "clpr": 5650, "vs": -60, "fltRt": -1.05, "mkp": 5710, "hipr": 5720, "lopr": 5620, "trqu": 321638, "trPrc": 1814360280, "lstgStCnt": 405695151, "mrktTotAmt": 2292177603150}, {"basDt": "20260901", "종목코드": "103140", "종목명": "풍산", "mrktCtg": "KOSPI", "clpr": 80900, "vs": -1000, "fltRt": -1.22, "mkp": 82200, "hipr": 83000, "lopr": 79900, "trqu": 115572, "trPrc": 9371988950, "lstgStCnt": 28024278, "mrktTotAmt": 2267164090200}, {"basDt": "20260901", "종목코드": "226950", "종목명": "올릭스", "mrktCtg": "KOSDAQ", "clpr": 105500, "vs": 2100, "fltRt": 2.03, "mkp": 101400, "hipr": 107100, "lopr": 100000, "trqu": 190408, "trPrc": 19785074550, "lstgStCnt": 21062850, "mrktTotAmt": 2222130675000}, {"basDt": "20260901", "종목코드": "005440", "종목명": "현대지에프홀딩스", "mrktCtg": "KOSPI", "clpr": 12110, "vs": 130, "fltRt": 1.09, "mkp": 11970, "hipr": 12210, "lopr": 11800, "trqu": 154749, "trPrc": 1862275880, "lstgStCnt": 183397199, "mrktTotAmt": 2220940079890}, {"basDt": "20260901", "종목코드": "014680", "종목명": "한솔케미칼", "mrktCtg": "KOSPI", "clpr": 205500, "vs": -1500, "fltRt": -0.72, "mkp": 203000, "hipr": 207000, "lopr": 201500, "trqu": 20076, "trPrc": 4108810000, "lstgStCnt": 10794036, "mrktTotAmt": 2218174398000}, {"basDt": "20260901", "종목코드": "081660", "종목명": "미스토홀딩스", "mrktCtg": "KOSPI", "clpr": 41750, "vs": -100, "fltRt": -0.24, "mkp": 41400, "hipr": 42000, "lopr": 41250, "trqu": 76979, "trPrc": 3210085550, "lstgStCnt": 53091840, "mrktTotAmt": 2216584320000}, {"basDt": "20260901", "종목코드": "030000", "종목명": "제일기획", "mrktCtg": "KOSPI", "clpr": 19180, "vs": -10, "fltRt": -0.05, "mkp": 19240, "hipr": 19360, "lopr": 19130, "trqu": 158939, "trPrc": 3056047440, "lstgStCnt": 115041225, "mrktTotAmt": 2206490695500}, {"basDt": "20260901", "종목코드": "007070", "종목명": "GS리테일", "mrktCtg": "KOSPI", "clpr": 26350, "vs": 0, "fltRt": 0.0, "mkp": 26150, "hipr": 26400, "lopr": 25750, "trqu": 95899, "trPrc": 2503571300, "lstgStCnt": 83607415, "mrktTotAmt": 2203055385250}, {"basDt": "20260901", "종목코드": "018670", "종목명": "SK가스", "mrktCtg": "KOSPI", "clpr": 235000, "vs": 7000, "fltRt": 3.07, "mkp": 230000, "hipr": 237000, "lopr": 228000, "trqu": 13711, "trPrc": 3211083500, "lstgStCnt": 9269244, "mrktTotAmt": 2178272340000}, {"basDt": "20260901", "종목코드": "009970", "종목명": "영원무역홀딩스", "mrktCtg": "KOSPI", "clpr": 167000, "vs": -1500, "fltRt": -0.89, "mkp": 166800, "hipr": 171100, "lopr": 163800, "trqu": 11738, "trPrc": 1970014100, "lstgStCnt": 12953817, "mrktTotAmt": 2163287439000}, {"basDt": "20260901", "종목코드": "237690", "종목명": "에스티팜", "mrktCtg": "KOSDAQ", "clpr": 103000, "vs": -2200, "fltRt": -2.09, "mkp": 103700, "hipr": 105500, "lopr": 101800, "trqu": 76369, "trPrc": 7855159650, "lstgStCnt": 20876638, "mrktTotAmt": 2150293714000}, {"basDt": "20260901", "종목코드": "214150", "종목명": "클래시스", "mrktCtg": "KOSDAQ", "clpr": 32850, "vs": -1000, "fltRt": -2.95, "mkp": 33600, "hipr": 34100, "lopr": 32500, "trqu": 211371, "trPrc": 6990323425, "lstgStCnt": 65235659, "mrktTotAmt": 2142991398150}, {"basDt": "20260901", "종목코드": "073240", "종목명": "금호타이어", "mrktCtg": "KOSPI", "clpr": 7450, "vs": 90, "fltRt": 1.22, "mkp": 7210, "hipr": 7850, "lopr": 7180, "trqu": 4999451, "trPrc": 37975505800, "lstgStCnt": 287260287, "mrktTotAmt": 2140089138150}, {"basDt": "20260901", "종목코드": "005290", "종목명": "동진쎄미켐", "mrktCtg": "KOSDAQ", "clpr": 41900, "vs": -700, "fltRt": -1.64, "mkp": 42150, "hipr": 42500, "lopr": 41500, "trqu": 192796, "trPrc": 8071957925, "lstgStCnt": 50970126, "mrktTotAmt": 2135648279400}, {"basDt": "20260901", "종목코드": "069960", "종목명": "현대백화점", "mrktCtg": "KOSPI", "clpr": 97800, "vs": 2400, "fltRt": 2.52, "mkp": 95100, "hipr": 99100, "lopr": 92500, "trqu": 204451, "trPrc": 19608721250, "lstgStCnt": 21564912, "mrktTotAmt": 2109048393600}, {"basDt": "20260901", "종목코드": "457190", "종목명": "이수스페셜티케미컬", "mrktCtg": "KOSPI", "clpr": 69600, "vs": -400, "fltRt": -0.57, "mkp": 69900, "hipr": 75700, "lopr": 68100, "trqu": 308786, "trPrc": 22211141400, "lstgStCnt": 30218872, "mrktTotAmt": 2103233491200}, {"basDt": "20260901", "종목코드": "020150", "종목명": "롯데에너지머티리얼즈", "mrktCtg": "KOSPI", "clpr": 39850, "vs": 2050, "fltRt": 5.42, "mkp": 37200, "hipr": 42650, "lopr": 36250, "trqu": 811219, "trPrc": 32725545075, "lstgStCnt": 52365463, "mrktTotAmt": 2086763700550}, {"basDt": "20260901", "종목코드": "002790", "종목명": "아모레퍼시픽홀딩스", "mrktCtg": "KOSPI", "clpr": 27200, "vs": -50, "fltRt": -0.18, "mkp": 26950, "hipr": 27700, "lopr": 26750, "trqu": 103209, "trPrc": 2805272925, "lstgStCnt": 76458180, "mrktTotAmt": 2079662496000}, {"basDt": "20260901", "종목코드": "010170", "종목명": "대한광통신", "mrktCtg": "KOSDAQ", "clpr": 13310, "vs": -650, "fltRt": -4.66, "mkp": 13920, "hipr": 13920, "lopr": 13200, "trqu": 3932742, "trPrc": 52404959950, "lstgStCnt": 155485660, "mrktTotAmt": 2069514134600}, {"basDt": "20260901", "종목코드": "139480", "종목명": "이마트", "mrktCtg": "KOSPI", "clpr": 74800, "vs": 500, "fltRt": 0.67, "mkp": 74000, "hipr": 75000, "lopr": 73400, "trqu": 110782, "trPrc": 8214666484, "lstgStCnt": 27595819, "mrktTotAmt": 2064167261200}, {"basDt": "20260901", "종목코드": "051600", "종목명": "한전KPS", "mrktCtg": "KOSPI", "clpr": 45350, "vs": -450, "fltRt": -0.98, "mkp": 45700, "hipr": 46100, "lopr": 45100, "trqu": 69613, "trPrc": 3157212950, "lstgStCnt": 45000000, "mrktTotAmt": 2040750000000}, {"basDt": "20260901", "종목코드": "140410", "종목명": "메지온", "mrktCtg": "KOSDAQ", "clpr": 66500, "vs": -4700, "fltRt": -6.6, "mkp": 70900, "hipr": 71000, "lopr": 65800, "trqu": 115210, "trPrc": 7801551800, "lstgStCnt": 30621674, "mrktTotAmt": 2036341321000}, {"basDt": "20260901", "종목코드": "058610", "종목명": "에스피지", "mrktCtg": "KOSDAQ", "clpr": 90300, "vs": -3000, "fltRt": -3.22, "mkp": 94300, "hipr": 94400, "lopr": 89700, "trqu": 155599, "trPrc": 14232736000, "lstgStCnt": 22177360, "mrktTotAmt": 2002615608000}, {"basDt": "20260901", "종목코드": "112610", "종목명": "씨에스윈드", "mrktCtg": "KOSPI", "clpr": 47300, "vs": -1600, "fltRt": -3.27, "mkp": 48550, "hipr": 49250, "lopr": 47000, "trqu": 244656, "trPrc": 11696880100, "lstgStCnt": 42171403, "mrktTotAmt": 1994707361900}, {"basDt": "20260901", "종목코드": "263750", "종목명": "펄어비스", "mrktCtg": "KOSDAQ", "clpr": 31350, "vs": -250, "fltRt": -0.79, "mkp": 31450, "hipr": 31800, "lopr": 31150, "trqu": 202465, "trPrc": 6351354400, "lstgStCnt": 62843910, "mrktTotAmt": 1970156578500}, {"basDt": "20260901", "종목코드": "462870", "종목명": "시프트업", "mrktCtg": "KOSPI", "clpr": 33050, "vs": 400, "fltRt": 1.23, "mkp": 32450, "hipr": 33600, "lopr": 32100, "trqu": 30366, "trPrc": 1002381275, "lstgStCnt": 58741890, "mrktTotAmt": 1941419464500}, {"basDt": "20260901", "종목코드": "098460", "종목명": "고영", "mrktCtg": "KOSDAQ", "clpr": 28050, "vs": -400, "fltRt": -1.41, "mkp": 28350, "hipr": 28600, "lopr": 27800, "trqu": 366943, "trPrc": 10297151550, "lstgStCnt": 68204213, "mrktTotAmt": 1913128174650}, {"basDt": "20260901", "종목코드": "083650", "종목명": "비에이치아이", "mrktCtg": "KOSDAQ", "clpr": 61200, "vs": -1600, "fltRt": -2.55, "mkp": 62900, "hipr": 63000, "lopr": 60000, "trqu": 232171, "trPrc": 14184864250, "lstgStCnt": 30944375, "mrktTotAmt": 1893795750000}, {"basDt": "20260901", "종목코드": "089860", "종목명": "롯데렌탈", "mrktCtg": "KOSPI", "clpr": 51400, "vs": 4050, "fltRt": 8.55, "mkp": 47300, "hipr": 53100, "lopr": 47100, "trqu": 439193, "trPrc": 22187785625, "lstgStCnt": 36309388, "mrktTotAmt": 1866302543200}, {"basDt": "20260901", "종목코드": "032820", "종목명": "우리기술", "mrktCtg": "KOSDAQ", "clpr": 10750, "vs": -850, "fltRt": -7.33, "mkp": 11600, "hipr": 11610, "lopr": 10550, "trqu": 4242963, "trPrc": 45518836865, "lstgStCnt": 172784612, "mrktTotAmt": 1857434579000}, {"basDt": "20260901", "종목코드": "068760", "종목명": "셀트리온제약", "mrktCtg": "KOSDAQ", "clpr": 41550, "vs": -150, "fltRt": -0.36, "mkp": 41650, "hipr": 42150, "lopr": 41300, "trqu": 61490, "trPrc": 2557850050, "lstgStCnt": 44402332, "mrktTotAmt": 1844916894600}, {"basDt": "20260901", "종목코드": "439260", "종목명": "대한조선", "mrktCtg": "KOSPI", "clpr": 47250, "vs": -250, "fltRt": -0.53, "mkp": 47300, "hipr": 47700, "lopr": 46600, "trqu": 36168, "trPrc": 1700107075, "lstgStCnt": 38088730, "mrktTotAmt": 1799692492500}, {"basDt": "20260901", "종목코드": "089030", "종목명": "테크윙", "mrktCtg": "KOSDAQ", "clpr": 48050, "vs": -1550, "fltRt": -3.13, "mkp": 49150, "hipr": 49450, "lopr": 47400, "trqu": 306526, "trPrc": 14751944425, "lstgStCnt": 37053645, "mrktTotAmt": 1780427642250}, {"basDt": "20260901", "종목코드": "071970", "종목명": "HD현대마린엔진", "mrktCtg": "KOSPI", "clpr": 52300, "vs": 200, "fltRt": 0.38, "mkp": 51700, "hipr": 54100, "lopr": 50500, "trqu": 151306, "trPrc": 7865704550, "lstgStCnt": 33921495, "mrktTotAmt": 1774094188500}, {"basDt": "20260901", "종목코드": "475150", "종목명": "SK이터닉스", "mrktCtg": "KOSPI", "clpr": 51800, "vs": -3200, "fltRt": -5.82, "mkp": 55000, "hipr": 55000, "lopr": 51800, "trqu": 1060260, "trPrc": 55843207150, "lstgStCnt": 34067004, "mrktTotAmt": 1764670807200}, {"basDt": "20260901", "종목코드": "120110", "종목명": "코오롱인더", "mrktCtg": "KOSPI", "clpr": 58900, "vs": -600, "fltRt": -1.01, "mkp": 59200, "hipr": 62700, "lopr": 58100, "trqu": 262540, "trPrc": 15723610050, "lstgStCnt": 29946032, "mrktTotAmt": 1763821284800}, {"basDt": "20260901", "종목코드": "008770", "종목명": "호텔신라", "mrktCtg": "KOSPI", "clpr": 44800, "vs": 700, "fltRt": 1.59, "mkp": 43700, "hipr": 45500, "lopr": 43200, "trqu": 277950, "trPrc": 12313150500, "lstgStCnt": 39248121, "mrktTotAmt": 1758315820800}, {"basDt": "20260901", "종목코드": "140860", "종목명": "파크시스템스", "mrktCtg": "KOSDAQ", "clpr": 250000, "vs": -12500, "fltRt": -4.76, "mkp": 258500, "hipr": 263500, "lopr": 250000, "trqu": 58237, "trPrc": 14711298750, "lstgStCnt": 7002469, "mrktTotAmt": 1750617250000}, {"basDt": "20260901", "종목코드": "096530", "종목명": "씨젠", "mrktCtg": "KOSDAQ", "clpr": 33000, "vs": -600, "fltRt": -1.79, "mkp": 33450, "hipr": 33900, "lopr": 32650, "trqu": 324553, "trPrc": 10809855600, "lstgStCnt": 52225994, "mrktTotAmt": 1723457802000}, {"basDt": "20260901", "종목코드": "000155", "종목명": "두산우", "mrktCtg": "KOSPI", "clpr": 427500, "vs": -12500, "fltRt": -2.84, "mkp": 437500, "hipr": 437500, "lopr": 423000, "trqu": 2826, "trPrc": 1206593250, "lstgStCnt": 3996462, "mrktTotAmt": 1708487505000}, {"basDt": "20260901", "종목코드": "023590", "종목명": "다우기술", "mrktCtg": "KOSPI", "clpr": 39450, "vs": 450, "fltRt": 1.15, "mkp": 39000, "hipr": 39450, "lopr": 38250, "trqu": 15196, "trPrc": 592187100, "lstgStCnt": 43287312, "mrktTotAmt": 1707684458400}, {"basDt": "20260901", "종목코드": "041510", "종목명": "에스엠", "mrktCtg": "KOSDAQ", "clpr": 73900, "vs": -900, "fltRt": -1.2, "mkp": 74100, "hipr": 76100, "lopr": 73700, "trqu": 91472, "trPrc": 6838098400, "lstgStCnt": 22894690, "mrktTotAmt": 1691917591000}, {"basDt": "20260901", "종목코드": "000120", "종목명": "CJ대한통운", "mrktCtg": "KOSPI", "clpr": 73500, "vs": 0, "fltRt": 0.0, "mkp": 73100, "hipr": 73700, "lopr": 72700, "trqu": 49894, "trPrc": 3648367900, "lstgStCnt": 22812344, "mrktTotAmt": 1676707284000}, {"basDt": "20260901", "종목코드": "006040", "종목명": "동원산업", "mrktCtg": "KOSPI", "clpr": 37950, "vs": -500, "fltRt": -1.3, "mkp": 38050, "hipr": 38650, "lopr": 37800, "trqu": 36495, "trPrc": 1389669950, "lstgStCnt": 44140819, "mrktTotAmt": 1675144081050}, {"basDt": "20260901", "종목코드": "060370", "종목명": "LS마린솔루션", "mrktCtg": "KOSDAQ", "clpr": 31850, "vs": -1150, "fltRt": -3.48, "mkp": 32550, "hipr": 32800, "lopr": 31350, "trqu": 82896, "trPrc": 2637252725, "lstgStCnt": 52238854, "mrktTotAmt": 1663807499900}, {"basDt": "20260901", "종목코드": "007390", "종목명": "네이처셀", "mrktCtg": "KOSDAQ", "clpr": 25800, "vs": -200, "fltRt": -0.77, "mkp": 25400, "hipr": 26350, "lopr": 25150, "trqu": 253398, "trPrc": 6506411125, "lstgStCnt": 64435056, "mrktTotAmt": 1662424444800}, {"basDt": "20260901", "종목코드": "395400", "종목명": "SK리츠", "mrktCtg": "KOSPI", "clpr": 5390, "vs": -70, "fltRt": -1.28, "mkp": 5400, "hipr": 5400, "lopr": 5270, "trqu": 275364, "trPrc": 1466509070, "lstgStCnt": 301017620, "mrktTotAmt": 1622484971800}, {"basDt": "20260901", "종목코드": "011210", "종목명": "현대위아", "mrktCtg": "KOSPI", "clpr": 59000, "vs": -1000, "fltRt": -1.67, "mkp": 59500, "hipr": 60100, "lopr": 58100, "trqu": 46617, "trPrc": 2737994700, "lstgStCnt": 27195083, "mrktTotAmt": 1604509897000}, {"basDt": "20260901", "종목코드": "020560", "종목명": "아시아나항공", "mrktCtg": "KOSPI", "clpr": 7710, "vs": 100, "fltRt": 1.31, "mkp": 7600, "hipr": 7750, "lopr": 7480, "trqu": 180321, "trPrc": 1380668790, "lstgStCnt": 205990711, "mrktTotAmt": 1588188381810}, {"basDt": "20260901", "종목코드": "001120", "종목명": "LX인터내셔널", "mrktCtg": "KOSPI", "clpr": 39700, "vs": 750, "fltRt": 1.93, "mkp": 38950, "hipr": 40400, "lopr": 38650, "trqu": 102151, "trPrc": 4077571525, "lstgStCnt": 38760000, "mrktTotAmt": 1538772000000}, {"basDt": "20260901", "종목코드": "001800", "종목명": "오리온홀딩스", "mrktCtg": "KOSPI", "clpr": 25500, "vs": -300, "fltRt": -1.16, "mkp": 25500, "hipr": 26000, "lopr": 25500, "trqu": 43902, "trPrc": 1126200725, "lstgStCnt": 60156652, "mrktTotAmt": 1533994626000}, {"basDt": "20260901", "종목코드": "950160", "종목명": "코오롱티슈진", "mrktCtg": "KOSDAQ", "clpr": 17940, "vs": 320, "fltRt": 1.82, "mkp": 17830, "hipr": 18800, "lopr": 17490, "trqu": 1291293, "trPrc": 23151942720, "lstgStCnt": 84970160, "mrktTotAmt": 1524364670400}, {"basDt": "20260901", "종목코드": "009155", "종목명": "삼성전기우", "mrktCtg": "KOSPI", "clpr": 524000, "vs": 2000, "fltRt": 0.38, "mkp": 516000, "hipr": 528000, "lopr": 505000, "trqu": 22206, "trPrc": 11554169000, "lstgStCnt": 2906984, "mrktTotAmt": 1523259616000}, {"basDt": "20260901", "종목코드": "294870", "종목명": "IPARK현대산업개발", "mrktCtg": "KOSPI", "clpr": 23050, "vs": -350, "fltRt": -1.5, "mkp": 23150, "hipr": 23500, "lopr": 22850, "trqu": 96667, "trPrc": 2232874975, "lstgStCnt": 65907330, "mrktTotAmt": 1519163956500}, {"basDt": "20260901", "종목코드": "131970", "종목명": "두산테스나", "mrktCtg": "KOSDAQ", "clpr": 78400, "vs": -1800, "fltRt": -2.24, "mkp": 79100, "hipr": 79300, "lopr": 76600, "trqu": 152655, "trPrc": 11870913900, "lstgStCnt": 19327238, "mrktTotAmt": 1515255459200}, {"basDt": "20260901", "종목코드": "241710", "종목명": "코스메카코리아", "mrktCtg": "KOSDAQ", "clpr": 141200, "vs": -8600, "fltRt": -5.74, "mkp": 149200, "hipr": 151100, "lopr": 136300, "trqu": 133074, "trPrc": 18688050400, "lstgStCnt": 10680000, "mrktTotAmt": 1508016000000}, {"basDt": "20260901", "종목코드": "322000", "종목명": "HD현대에너지솔루션", "mrktCtg": "KOSPI", "clpr": 133900, "vs": -8400, "fltRt": -5.9, "mkp": 144000, "hipr": 147100, "lopr": 131800, "trqu": 186388, "trPrc": 25416699300, "lstgStCnt": 11200000, "mrktTotAmt": 1499680000000}, {"basDt": "20260901", "종목코드": "006280", "종목명": "녹십자", "mrktCtg": "KOSPI", "clpr": 128100, "vs": -1000, "fltRt": -0.77, "mkp": 127900, "hipr": 129300, "lopr": 127200, "trqu": 13517, "trPrc": 1732125500, "lstgStCnt": 11686538, "mrktTotAmt": 1497045517800}, {"basDt": "20260901", "종목코드": "298020", "종목명": "효성티앤씨", "mrktCtg": "KOSPI", "clpr": 345000, "vs": -10500, "fltRt": -2.95, "mkp": 352000, "hipr": 366500, "lopr": 343500, "trqu": 17420, "trPrc": 6112228750, "lstgStCnt": 4327682, "mrktTotAmt": 1493050290000}, {"basDt": "20260901", "종목코드": "097230", "종목명": "HJ중공업", "mrktCtg": "KOSPI", "clpr": 16500, "vs": -320, "fltRt": -1.9, "mkp": 16720, "hipr": 16900, "lopr": 16240, "trqu": 130626, "trPrc": 2146958430, "lstgStCnt": 90295344, "mrktTotAmt": 1489873176000}, {"basDt": "20260901", "종목코드": "001430", "종목명": "세아베스틸지주", "mrktCtg": "KOSPI", "clpr": 41350, "vs": 350, "fltRt": 0.85, "mkp": 41000, "hipr": 42050, "lopr": 40600, "trqu": 66998, "trPrc": 2758272175, "lstgStCnt": 35862119, "mrktTotAmt": 1482898620650}, {"basDt": "20260901", "종목코드": "069620", "종목명": "대웅제약", "mrktCtg": "KOSPI", "clpr": 126800, "vs": -200, "fltRt": -0.16, "mkp": 127200, "hipr": 128500, "lopr": 124900, "trqu": 18628, "trPrc": 2351388550, "lstgStCnt": 11586575, "mrktTotAmt": 1469177710000}, {"basDt": "20260901", "종목코드": "323280", "종목명": "태성", "mrktCtg": "KOSDAQ", "clpr": 48000, "vs": -1000, "fltRt": -2.04, "mkp": 48800, "hipr": 49250, "lopr": 47600, "trqu": 121001, "trPrc": 5809055825, "lstgStCnt": 30537980, "mrktTotAmt": 1465823040000}, {"basDt": "20260901", "종목코드": "290650", "종목명": "엘앤씨바이오", "mrktCtg": "KOSDAQ", "clpr": 53700, "vs": 600, "fltRt": 1.13, "mkp": 54100, "hipr": 55200, "lopr": 53200, "trqu": 125059, "trPrc": 6755238100, "lstgStCnt": 26969704, "mrktTotAmt": 1448273104800}, {"basDt": "20260901", "종목코드": "229640", "종목명": "LS에코에너지", "mrktCtg": "KOSPI", "clpr": 47250, "vs": 1150, "fltRt": 2.49, "mkp": 46600, "hipr": 47350, "lopr": 45150, "trqu": 64668, "trPrc": 3011859750, "lstgStCnt": 30624879, "mrktTotAmt": 1447025532750}, {"basDt": "20260901", "종목코드": "078600", "종목명": "대주전자재료", "mrktCtg": "KOSDAQ", "clpr": 91300, "vs": -900, "fltRt": -0.98, "mkp": 92600, "hipr": 97700, "lopr": 89900, "trqu": 311412, "trPrc": 29149215150, "lstgStCnt": 15704138, "mrktTotAmt": 1433787799400}, {"basDt": "20260901", "종목코드": "007810", "종목명": "코리아써키트", "mrktCtg": "KOSPI", "clpr": 59400, "vs": -1900, "fltRt": -3.1, "mkp": 60700, "hipr": 60700, "lopr": 58500, "trqu": 144443, "trPrc": 8567626200, "lstgStCnt": 23982620, "mrktTotAmt": 1424567628000}, {"basDt": "20260901", "종목코드": "089970", "종목명": "브이엠", "mrktCtg": "KOSDAQ", "clpr": 54100, "vs": -2400, "fltRt": -4.25, "mkp": 55200, "hipr": 55700, "lopr": 53400, "trqu": 389438, "trPrc": 21072635650, "lstgStCnt": 26326765, "mrktTotAmt": 1424277986500}, {"basDt": "20260901", "종목코드": "039200", "종목명": "오스코텍", "mrktCtg": "KOSDAQ", "clpr": 37000, "vs": 1950, "fltRt": 5.56, "mkp": 35150, "hipr": 37200, "lopr": 35150, "trqu": 161788, "trPrc": 5897600200, "lstgStCnt": 38258176, "mrktTotAmt": 1415552512000}, {"basDt": "20260901", "종목코드": "035900", "종목명": "JYP Ent.", "mrktCtg": "KOSDAQ", "clpr": 39700, "vs": -150, "fltRt": -0.38, "mkp": 39500, "hipr": 40350, "lopr": 39450, "trqu": 147852, "trPrc": 5883106600, "lstgStCnt": 35532492, "mrktTotAmt": 1410639932400}, {"basDt": "20260901", "종목코드": "030530", "종목명": "원익홀딩스", "mrktCtg": "KOSDAQ", "clpr": 17730, "vs": -1050, "fltRt": -5.59, "mkp": 18600, "hipr": 18920, "lopr": 17730, "trqu": 902012, "trPrc": 16223315295, "lstgStCnt": 77237981, "mrktTotAmt": 1369429403130}, {"basDt": "20260901", "종목코드": "093370", "종목명": "후성", "mrktCtg": "KOSPI", "clpr": 12700, "vs": -430, "fltRt": -3.27, "mkp": 13130, "hipr": 13130, "lopr": 12210, "trqu": 2104486, "trPrc": 26401529120, "lstgStCnt": 107255330, "mrktTotAmt": 1362142691000}, {"basDt": "20260901", "종목코드": "007310", "종목명": "오뚜기", "mrktCtg": "KOSPI", "clpr": 336500, "vs": 0, "fltRt": 0.0, "mkp": 335000, "hipr": 340000, "lopr": 332000, "trqu": 2900, "trPrc": 972402500, "lstgStCnt": 4007830, "mrktTotAmt": 1348634795000}, {"basDt": "20260901", "종목코드": "012630", "종목명": "HDC", "mrktCtg": "KOSPI", "clpr": 22350, "vs": -250, "fltRt": -1.11, "mkp": 22350, "hipr": 22900, "lopr": 22050, "trqu": 56522, "trPrc": 1260705950, "lstgStCnt": 59741721, "mrktTotAmt": 1335227464350}, {"basDt": "20260901", "종목코드": "005070", "종목명": "코스모신소재", "mrktCtg": "KOSPI", "clpr": 40200, "vs": -1250, "fltRt": -3.02, "mkp": 41400, "hipr": 41900, "lopr": 39950, "trqu": 67641, "trPrc": 2758370000, "lstgStCnt": 33214571, "mrktTotAmt": 1335225754200}, {"basDt": "20260901", "종목코드": "001740", "종목명": "SK네트웍스", "mrktCtg": "KOSPI", "clpr": 6640, "vs": 70, "fltRt": 1.07, "mkp": 6570, "hipr": 6710, "lopr": 6420, "trqu": 884001, "trPrc": 5790464765, "lstgStCnt": 200593889, "mrktTotAmt": 1331943422960}, {"basDt": "20260901", "종목코드": "280360", "종목명": "롯데웰푸드", "mrktCtg": "KOSPI", "clpr": 144700, "vs": -1000, "fltRt": -0.69, "mkp": 143400, "hipr": 150500, "lopr": 139500, "trqu": 44855, "trPrc": 6573059950, "lstgStCnt": 9204574, "mrktTotAmt": 1331901857800}, {"basDt": "20260901", "종목코드": "420770", "종목명": "기가비스", "mrktCtg": "KOSDAQ", "clpr": 104800, "vs": -7900, "fltRt": -7.01, "mkp": 108100, "hipr": 111000, "lopr": 100000, "trqu": 159085, "trPrc": 16481369450, "lstgStCnt": 12675758, "mrktTotAmt": 1328419438400}, {"basDt": "20260901", "종목코드": "361610", "종목명": "SK아이이테크놀로지", "mrktCtg": "KOSPI", "clpr": 16140, "vs": -50, "fltRt": -0.31, "mkp": 16190, "hipr": 16500, "lopr": 15890, "trqu": 520664, "trPrc": 8424459715, "lstgStCnt": 81787100, "mrktTotAmt": 1320043794000}, {"basDt": "20260901", "종목코드": "000815", "종목명": "삼성화재우", "mrktCtg": "KOSPI", "clpr": 437000, "vs": 11000, "fltRt": 2.58, "mkp": 425000, "hipr": 440000, "lopr": 423000, "trqu": 12770, "trPrc": 5573918750, "lstgStCnt": 3007020, "mrktTotAmt": 1314067740000}, {"basDt": "20260901", "종목코드": "183300", "종목명": "코미코", "mrktCtg": "KOSDAQ", "clpr": 25550, "vs": -900, "fltRt": -3.4, "mkp": 26200, "hipr": 26750, "lopr": 24850, "trqu": 309785, "trPrc": 7834788350, "lstgStCnt": 51363275, "mrktTotAmt": 1312331676250}, {"basDt": "20260901", "종목코드": "281820", "종목명": "케이씨텍", "mrktCtg": "KOSPI", "clpr": 66000, "vs": -2400, "fltRt": -3.51, "mkp": 67800, "hipr": 68200, "lopr": 64300, "trqu": 126113, "trPrc": 8253918350, "lstgStCnt": 19798661, "mrktTotAmt": 1306711626000}, {"basDt": "20260901", "종목코드": "415640", "종목명": "KB발해인프라", "mrktCtg": "KOSPI", "clpr": 10540, "vs": -40, "fltRt": -0.38, "mkp": 10580, "hipr": 10580, "lopr": 10370, "trqu": 149339, "trPrc": 1565144040, "lstgStCnt": 122545548, "mrktTotAmt": 1291630075920}, {"basDt": "20260901", "종목코드": "066575", "종목명": "LG전자우", "mrktCtg": "KOSPI", "clpr": 75000, "vs": -300, "fltRt": -0.4, "mkp": 75300, "hipr": 75300, "lopr": 73900, "trqu": 72080, "trPrc": 5384500000, "lstgStCnt": 17181299, "mrktTotAmt": 1288597425000}, {"basDt": "20260901", "종목코드": "475830", "종목명": "오름테라퓨틱", "mrktCtg": "KOSDAQ", "clpr": 59200, "vs": -5800, "fltRt": -8.92, "mkp": 63500, "hipr": 64100, "lopr": 58500, "trqu": 151982, "trPrc": 9105061250, "lstgStCnt": 21719590, "mrktTotAmt": 1285799728000}, {"basDt": "20260901", "종목코드": "003540", "종목명": "대신증권", "mrktCtg": "KOSPI", "clpr": 26900, "vs": -200, "fltRt": -0.74, "mkp": 26800, "hipr": 27100, "lopr": 26600, "trqu": 26666, "trPrc": 716001400, "lstgStCnt": 47666126, "mrktTotAmt": 1282218789400}, {"basDt": "20260901", "종목코드": "300720", "종목명": "한일시멘트", "mrktCtg": "KOSPI", "clpr": 17070, "vs": 60, "fltRt": 0.35, "mkp": 16930, "hipr": 17150, "lopr": 16800, "trqu": 106596, "trPrc": 1813930455, "lstgStCnt": 73545209, "mrktTotAmt": 1255416717630}, {"basDt": "20260901", "종목코드": "192080", "종목명": "더블유게임즈", "mrktCtg": "KOSPI", "clpr": 58500, "vs": 0, "fltRt": 0.0, "mkp": 58000, "hipr": 59100, "lopr": 57500, "trqu": 66087, "trPrc": 3836630800, "lstgStCnt": 21173468, "mrktTotAmt": 1238647878000}, {"basDt": "20260901", "종목코드": "195940", "종목명": "HK이노엔", "mrktCtg": "KOSDAQ", "clpr": 43550, "vs": 500, "fltRt": 1.16, "mkp": 42650, "hipr": 44000, "lopr": 42600, "trqu": 131511, "trPrc": 5717325575, "lstgStCnt": 28329891, "mrktTotAmt": 1233766753050}, {"basDt": "20260901", "종목코드": "017960", "종목명": "한국카본", "mrktCtg": "KOSPI", "clpr": 23850, "vs": -300, "fltRt": -1.24, "mkp": 24200, "hipr": 24600, "lopr": 23550, "trqu": 236642, "trPrc": 5651791550, "lstgStCnt": 51676486, "mrktTotAmt": 1232484191100}, {"basDt": "20260901", "종목코드": "004000", "종목명": "롯데정밀화학", "mrktCtg": "KOSPI", "clpr": 47700, "vs": -100, "fltRt": -0.21, "mkp": 47350, "hipr": 49050, "lopr": 47150, "trqu": 40412, "trPrc": 1935306500, "lstgStCnt": 25800000, "mrktTotAmt": 1230660000000}, {"basDt": "20260901", "종목코드": "082920", "종목명": "비츠로셀", "mrktCtg": "KOSDAQ", "clpr": 27000, "vs": 1200, "fltRt": 4.65, "mkp": 26000, "hipr": 27150, "lopr": 25650, "trqu": 423943, "trPrc": 11142865125, "lstgStCnt": 45139477, "mrktTotAmt": 1218765879000}, {"basDt": "20260901", "종목코드": "043260", "종목명": "성호전자", "mrktCtg": "KOSDAQ", "clpr": 16490, "vs": -490, "fltRt": -2.89, "mkp": 16980, "hipr": 17130, "lopr": 16100, "trqu": 485937, "trPrc": 8033826010, "lstgStCnt": 73433552, "mrktTotAmt": 1210919272480}, {"basDt": "20260901", "종목코드": "218410", "종목명": "RFHIC", "mrktCtg": "KOSDAQ", "clpr": 45000, "vs": -1900, "fltRt": -4.05, "mkp": 46300, "hipr": 46450, "lopr": 44150, "trqu": 235712, "trPrc": 10578409775, "lstgStCnt": 26575442, "mrktTotAmt": 1195894890000}, {"basDt": "20260901", "종목코드": "003380", "종목명": "하림지주", "mrktCtg": "KOSDAQ", "clpr": 10660, "vs": -150, "fltRt": -1.39, "mkp": 10650, "hipr": 10880, "lopr": 10610, "trqu": 219333, "trPrc": 2343946130, "lstgStCnt": 112005621, "mrktTotAmt": 1193979919860}, {"basDt": "20260901", "종목코드": "030610", "종목명": "교보증권", "mrktCtg": "KOSPI", "clpr": 10330, "vs": 140, "fltRt": 1.37, "mkp": 10260, "hipr": 10350, "lopr": 10120, "trqu": 25788, "trPrc": 264495250, "lstgStCnt": 113962961, "mrktTotAmt": 1177237387130}, {"basDt": "20260901", "종목코드": "127120", "종목명": "제이에스링크", "mrktCtg": "KOSDAQ", "clpr": 32000, "vs": -1000, "fltRt": -3.03, "mkp": 32350, "hipr": 32550, "lopr": 30600, "trqu": 156746, "trPrc": 4900839500, "lstgStCnt": 36635567, "mrktTotAmt": 1172338144000}, {"basDt": "20260901", "종목코드": "001820", "종목명": "삼화콘덴서", "mrktCtg": "KOSPI", "clpr": 112500, "vs": -200, "fltRt": -0.18, "mkp": 112400, "hipr": 114200, "lopr": 108200, "trqu": 434207, "trPrc": 48767226200, "lstgStCnt": 10395000, "mrktTotAmt": 1169437500000}, {"basDt": "20260901", "종목코드": "204270", "종목명": "제이앤티씨", "mrktCtg": "KOSDAQ", "clpr": 19840, "vs": -160, "fltRt": -0.8, "mkp": 19810, "hipr": 20450, "lopr": 19650, "trqu": 259882, "trPrc": 5194835180, "lstgStCnt": 57848466, "mrktTotAmt": 1147713565440}, {"basDt": "20260901", "종목코드": "330590", "종목명": "롯데리츠", "mrktCtg": "KOSPI", "clpr": 3850, "vs": -85, "fltRt": -2.16, "mkp": 3930, "hipr": 3930, "lopr": 3850, "trqu": 67747, "trPrc": 262455475, "lstgStCnt": 288968884, "mrktTotAmt": 1112530203400}, {"basDt": "20260901", "종목코드": "000080", "종목명": "하이트진로", "mrktCtg": "KOSPI", "clpr": 15600, "vs": 50, "fltRt": 0.32, "mkp": 15430, "hipr": 15660, "lopr": 15380, "trqu": 81162, "trPrc": 1259791590, "lstgStCnt": 70133611, "mrktTotAmt": 1094084331600}, {"basDt": "20260901", "종목코드": "006110", "종목명": "삼아알미늄", "mrktCtg": "KOSPI", "clpr": 70900, "vs": -600, "fltRt": -0.84, "mkp": 72500, "hipr": 75500, "lopr": 67500, "trqu": 187967, "trPrc": 13347717250, "lstgStCnt": 15123455, "mrktTotAmt": 1072252959500}, {"basDt": "20260901", "종목코드": "003240", "종목명": "태광산업", "mrktCtg": "KOSPI", "clpr": 953000, "vs": 21000, "fltRt": 2.25, "mkp": 919000, "hipr": 953000, "lopr": 918000, "trqu": 1765, "trPrc": 1654653000, "lstgStCnt": 1113400, "mrktTotAmt": 1061070200000}, {"basDt": "20260901", "종목코드": "000210", "종목명": "DL", "mrktCtg": "KOSPI", "clpr": 50600, "vs": 200, "fltRt": 0.4, "mkp": 49900, "hipr": 52500, "lopr": 49150, "trqu": 76386, "trPrc": 3845829650, "lstgStCnt": 20955884, "mrktTotAmt": 1060367730400}, {"basDt": "20260901", "종목코드": "003530", "종목명": "한화투자증권", "mrktCtg": "KOSPI", "clpr": 4930, "vs": 0, "fltRt": 0.0, "mkp": 4935, "hipr": 4960, "lopr": 4795, "trqu": 1026299, "trPrc": 4989629379, "lstgStCnt": 214547775, "mrktTotAmt": 1057720530750}, {"basDt": "20260901", "종목코드": "293490", "종목명": "카카오게임즈", "mrktCtg": "KOSDAQ", "clpr": 9880, "vs": 1070, "fltRt": 12.15, "mkp": 8680, "hipr": 10430, "lopr": 8650, "trqu": 3140970, "trPrc": 31250766980, "lstgStCnt": 106745265, "mrktTotAmt": 1054643218200}]}