diff --git "a/krx_listings.csv" "b/krx_listings.csv"
new file mode 100644--- /dev/null
+++ "b/krx_listings.csv"
@@ -0,0 +1,2902 @@
+Code,ISU_CD,Name,Market,Dept,Close,ChangeCode,Changes,ChagesRatio,Open,High,Low,Volume,Amount,Marcap,Stocks,MarketId
+005930,KR7005930003,삼성전자,KOSPI,,141000,1,2100,1.51,143500,144400,137600,46317413,6545096281338,834668947002000,5919637922,STK
+000660,KR7000660001,SK하이닉스,KOSPI,,742000,1,16000,2.2,760000,762000,728000,5693115,4253604033000,540177754830000,728002365,STK
+373220,KR7373220003,LG에너지솔루션,KOSPI,,370500,2,-7500,-1.98,378500,383500,367500,275402,102456878000,86697000000000,234000000,STK
+005935,KR7005931001,삼성전자우,KOSPI,,103300,1,800,0.78,105000,105400,100100,6086778,628032019582,84290182791200,815974664,STK
+207940,KR7207940008,삼성바이오로직스,KOSPI,,1767000,1,46000,2.67,1736000,1789000,1730000,61546,108404400000,81796110417000,46290951,STK
+005380,KR7005380001,현대차,KOSPI,,350500,1,42500,13.8,314000,362000,313000,7764177,2655729376500,71767596983000,204757766,STK
+329180,KR7329180004,HD현대중공업,KOSPI,,557000,1,7000,1.27,545000,572000,542000,261613,146330331000,58463402325000,104961225,STK
+402340,KR7402340004,SK스퀘어,KOSPI,,429500,2,-2500,-0.58,434000,450500,420500,644927,277548689000,56731415892500,132087115,STK
+034020,KR7034020008,두산에너빌리티,KOSPI,,84000,2,-1900,-2.21,85000,86900,83200,6931439,588587401300,53807136264000,640561146,STK
+012450,KR7012450003,한화에어로스페이스,KOSPI,,1010000,2,-12000,-1.17,1033000,1049000,988000,269662,272432208000,52079035010000,51563401,STK
+000270,KR7000270009,기아,KOSPI,,129300,1,6800,5.55,121400,130500,121300,3038127,386641683250,50480400641400,390412998,STK
+068270,KR7068270008,셀트리온,KOSPI,,211000,2,-2000,-0.94,211000,213500,202500,1303235,271463978000,48732764459000,230960969,STK
+105560,KR7105560007,KB금융,KOSPI,,124700,2,-1700,-1.34,125000,126300,123700,879963,109720363426,47568324244100,381462103,STK
+028260,KR7028260008,삼성물산,KOSPI,,265000,1,5000,1.92,260000,274500,259000,541952,144238366500,45043784160000,169976544,STK
+035420,KR7035420009,NAVER,KOSPI,,252500,2,-7500,-2.88,258000,258000,246500,1886634,475411010500,39605291095000,156852638,STK
+055550,KR7055550008,신한지주,KOSPI,,79000,2,-1500,-1.86,79200,80200,78000,1137444,89584364343,38354099786000,485494934,STK
+042660,KR7042660001,한화오션,KOSPI,,121200,1,1400,1.17,119800,124200,118700,2606259,317223372700,37137303352800,306413394,STK
+012330,KR7012330007,현대모비스,KOSPI,,392500,1,26500,7.24,368000,403500,367000,983557,384448818750,35612538827500,90732583,STK
+032830,KR7032830002,삼성생명,KOSPI,,162000,2,-3400,-2.06,166000,168400,160600,239863,39070669600,32400000000000,200000000,STK
+015760,KR7015760002,한국전력,KOSPI,,49600,2,-900,-1.78,50500,51200,49250,2341553,116900322850,31841418219200,641964077,STK
+267260,KR7267260008,HD현대일렉트릭,KOSPI,,821000,2,-13000,-1.56,825000,830000,814000,233958,192073296860,29594697835000,36047135,STK
+009540,KR7009540006,HD한국조선해양,KOSPI,,418000,1,4000,0.97,412000,423000,408500,251207,104843140776,29583162488000,70773116,STK
+035720,KR7035720002,카카오,KOSPI,,59300,2,-4500,-7.05,63200,63600,58700,6117494,367502716050,26235731280700,442423799,STK
+086790,KR7086790003,하나금융지주,KOSPI,,93500,2,-1400,-1.48,93800,95000,92700,742387,69517002050,26023463609000,278325814,STK
+196170,KR7196170005,알테오젠,KOSDAQ GLOBAL,우량기업부,471000,2,-3000,-0.63,470000,474000,464500,394844,184742481250,25201226148000,53505788,KSQ
+005490,KR7005490008,POSCO홀딩스,KOSPI,,308000,1,4000,1.32,305500,313000,303000,496291,152693660750,24927349216000,80932952,STK
+010130,KR7010130003,고려아연,KOSPI,,1239000,1,47000,3.94,1213000,1239000,1212000,40915,50289834000,23123770467000,18663253,STK
+051910,KR7051910008,LG화학,KOSPI,,319500,2,-9000,-2.74,326000,328500,315000,282239,90085199750,22554253588500,70592343,STK
+000810,KR7000810002,삼성화재,KOSPI,,485500,2,-9500,-1.92,488500,493000,480500,73648,35698087500,22338415752500,46011155,STK
+010140,KR7010140002,삼성중공업,KOSPI,,25350,1,550,2.22,24850,26250,24700,9461120,241956181925,22308000000000,880000000,STK
+064350,KR7064350002,현대로템,KOSPI,,202500,2,-4000,-1.94,204500,208500,199300,686532,138927059000,22101314332500,109142293,STK
+006400,KR7006400006,삼성SDI,KOSPI,,270500,2,-6500,-2.35,279000,280000,268500,603479,164656866500,21798385865000,80585530,STK
+034730,KR7034730002,SK,KOSPI,,282000,2,-5500,-1.91,285000,289500,277500,267806,75680107750,20445762246000,72502703,STK
+316140,KR7316140003,우리금융지주,KOSPI,,27750,2,-550,-1.94,27950,28100,27400,1953457,54203271625,20370617880000,734076320,STK
+009150,KR7009150004,삼성전기,KOSPI,,267500,2,-500,-0.19,270000,273000,261500,699885,187777892750,19980563680000,74693696,STK
+011200,KR7011200003,HMM,KOSPI,,19930,1,10,0.05,19800,20000,19640,1857534,36788607750,18798732742100,943237970,STK
+138040,KR7138040001,메리츠금융지주,KOSPI,,106600,2,-1700,-1.57,107300,108300,104100,316944,33565367900,18678641001800,175221773,STK
+042700,KR7042700005,한미반도체,KOSPI,,186500,1,2800,1.52,194300,197100,180500,4801481,905928532800,17775725300000,95312200,STK
+0126Z0,KR70126Z0002,삼성에피스홀딩스,KOSPI,,697000,1,7000,1.01,700000,708000,681000,192050,133197601500,17343485153000,24883049,STK
+096770,KR7096770003,SK이노베이션,KOSPI,,102000,2,-4000,-3.77,105000,105500,101300,373184,38279298650,17243384376000,169052788,STK
+298040,KR7298040007,효성중공업,KOSPI,,1825000,2,-20000,-1.08,1831000,1864000,1810000,51561,94510078000,17017300100000,9324548,STK
+033780,KR7033780008,KT&G,KOSPI,,143200,1,600,0.42,141200,143200,140300,303379,43096467400,16894255564000,117976645,STK
+024110,KR7024110009,기업은행,KOSPI,,20750,2,-200,-0.95,20800,20900,20600,1121376,23215219175,16546586781750,797425869,STK
+086280,KR7086280005,현대글로비스,KOSPI,,218500,1,31400,16.78,185300,219500,183400,999934,208260993100,16387500000000,75000000,STK
+003670,KR7003670007,포스코퓨처엠,KOSPI,,180000,2,-2700,-1.48,182600,187000,178000,335167,60728319600,16010319600000,88946220,STK
+006800,KR7006800007,미래에셋증권,KOSPI,,28000,2,-700,-2.44,28700,28950,27200,7121672,198838253925,15878400552000,567085734,STK
+267250,KR7267250009,HD현대,KOSPI,,193600,2,-1800,-0.92,192900,196300,192400,114094,22158657150,15293061256000,78993085,STK
+066570,KR7066570003,LG전자,KOSPI,,92300,2,-1700,-1.81,94000,94000,90800,1018835,93643998150,15034413520100,162886387,STK
+247540,KR7247540008,에코프로비엠,KOSDAQ GLOBAL,우량기업부,146800,2,-1600,-1.08,148300,153400,145300,351759,52196982450,14357237299200,97801344,KSQ
+010120,KR7010120004,LS ELECTRIC,KOSPI,,475500,2,-16500,-3.35,488000,491500,472000,180652,86668361250,14265000000000,30000000,STK
+352820,KR7352820005,하이브,KOSPI,,329000,2,-6500,-1.94,333000,333500,319500,554705,180261923250,14004994059000,42568371,STK
+018260,KR7018260000,삼성에스디에스,KOSPI,,177700,2,-3400,-1.88,179100,180500,174600,199907,35354345850,13750035060000,77377800,STK
+047810,KR7047810007,한국항공우주,KOSPI,,136100,3,0,0.0,134800,137000,132800,1393709,188550170550,13266362062700,97475107,STK
+030200,KR7030200000,KT,KOSPI,,52400,2,-400,-0.76,51500,53100,51500,350004,18443918401,13205936294000,252021685,STK
+003550,KR7003550001,LG,KOSPI,,82200,2,-2100,-2.49,83200,83900,81500,261237,21454991450,12677014287000,154221585,STK
+086520,KR7086520004,에코프로,KOSDAQ GLOBAL,중견기업부,92500,2,-700,-0.75,93500,96000,91600,1261733,117685835450,12559294060000,135776152,KSQ
+000150,KR7000150003,두산,KOSPI,,758000,2,-40000,-5.01,794000,798000,749000,203293,155673421000,12274926930000,16193835,STK
+298380,KR7298380007,에이비엘바이오,KOSDAQ,기술성장기업부,210500,1,9500,4.73,202500,215000,199800,1180895,244782492950,11603847232500,55125165,KSQ
+017670,KR7017670001,SK텔레콤,KOSPI,,53100,2,-100,-0.19,53000,53200,52800,609996,32297419850,11405351814300,214790053,STK
+272210,KR7272210006,한화시스템,KOSPI,,58500,2,-1800,-2.99,59700,60300,57700,1302865,76531261000,11051784256500,188919389,STK
+259960,KR7259960003,크래프톤,KOSPI,,232000,2,-16000,-6.45,245000,245000,231500,196346,46055621500,10997688792000,47403831,STK
+307950,KR7307950006,현대오토에버,KOSPI,,394500,1,82500,26.44,319500,405000,317500,2617269,970198894750,10818760899000,27423982,STK
+079550,KR7079550000,LIG넥스원,KOSPI,,489500,2,-5500,-1.11,490500,509000,486500,179094,88473838500,10769000000000,22000000,STK
+323410,KR7323410001,카카오뱅크,KOSPI,,21600,2,-1000,-4.42,22550,22750,21450,1743566,38117087425,10303447039200,477011437,STK
+326030,KR7326030004,SK바이오팜,KOSPI,,124600,2,-1200,-0.95,125100,125800,122300,201103,24898114500,9757830950000,78313250,STK
+071050,KR7071050009,한국금융지주,KOSPI,,170400,2,-4400,-2.52,173100,175500,169000,230266,39441513150,9495709036800,55725992,STK
+010950,KR7010950004,S-Oil,KOSPI,,80900,2,-4300,-5.05,84200,84200,80200,465970,37835719050,9107947872800,112582792,STK
+000100,KR7000100008,유한양행,KOSPI,,113200,2,-1300,-1.14,113600,114300,112200,342445,38657232700,9052427068400,79968437,STK
+277810,KR7277810008,레인보우로보틱스,KOSDAQ,기술성장기업부,466000,1,6000,1.3,461500,484500,457000,332139,156369201250,9040333828000,19399858,KSQ
+005830,KR7005830005,DB손해보험,KOSPI,,124700,2,-2500,-1.97,125800,127500,123900,129834,16236713500,8828760000000,70800000,STK
+003230,KR7003230000,삼양식품,KOSPI,,1158000,2,-104000,-8.24,1250000,1262000,1148000,198763,233759665000,8723231370000,7533015,STK
+443060,KR7443060009,HD현대마린솔루션,KOSPI,,191000,2,-3600,-1.85,191900,197300,190500,103123,19883748300,8562379110000,44829210,STK
+047050,KR7047050000,포스코인터내셔널,KOSPI,,48350,2,-600,-1.23,49000,49300,47900,439820,21288177425,8505866799800,175922788,STK
+000720,KR7000720003,현대건설,KOSPI,,74700,2,-1500,-1.97,75600,77900,73800,985607,73781164750,8318275645500,111355765,STK
+039490,KR7039490008,키움증권,KOSPI,,310000,2,-9000,-2.82,317000,320500,306000,120593,37645237000,8284552840000,26724364,STK
+005387,KR7005382007,현대차2우B,KOSPI,,235500,1,17000,7.78,221500,239500,221000,396109,91789587750,8234005515000,34963930,STK
+278470,KR7278470000,에이피알,KOSPI,,219500,1,3000,1.39,217500,221000,210000,976867,210929013000,8216028772500,37430655,STK
+003490,KR7003490000,대한항공,KOSPI,,22100,2,-400,-1.78,22450,22450,21900,2123722,46910981550,8137676608100,368220661,STK
+007660,KR7007660004,이수페타시스,KOSPI,,109200,2,-4200,-3.7,115800,115800,106900,2042335,222950866200,8016286714800,73409219,STK
+180640,KR7180640005,한진칼,KOSPI,,114900,2,-4000,-3.36,117200,118700,113500,114597,13165902700,7670985857100,66762279,STK
+005940,KR7005940002,NH투자증권,KOSPI,,21200,2,-850,-3.85,21800,22000,21050,954716,20430179875,7554500622800,356344369,STK
+028300,KR7028300002,HLB,KOSDAQ,중견기업부,54300,2,-300,-0.55,53700,54400,53200,573443,30853001150,7159623873000,131853110,KSQ
+090430,KR7090430000,아모레퍼시픽,KOSPI,,120700,2,-1200,-0.98,121400,122200,118600,321573,38555218500,7060076011300,58492759,STK
+161390,KR7161390000,한국타이어앤테크놀로지,KOSPI,,56500,2,-1300,-2.25,56100,57300,55400,332696,18708801350,6998941398500,123875069,STK
+016360,KR7016360000,삼성증권,KOSPI,,77300,2,-1900,-2.4,78500,79500,76400,511660,39675752050,6902890000000,89300000,STK
+006260,KR7006260004,LS,KOSPI,,207500,2,-9000,-4.16,214500,218500,205500,174763,36582867250,6577750000000,31700000,STK
+141080,KR7141080002,리가켐바이오,KOSDAQ GLOBAL,기술성장기업부,178900,1,3600,2.05,175300,181100,173400,348189,62201813300,6549589468200,36610338,KSQ
+377300,KR7377300009,카카오페이,KOSPI,,48450,2,-2950,-5.74,52000,52000,47750,597310,29315316750,6547782517500,135145150,STK
+011070,KR7011070000,LG이노텍,KOSPI,,275000,1,6000,2.23,267000,278000,265500,191268,52425499734,6508454425000,23667107,STK
+000880,KR7000880005,한화,KOSPI,,84000,2,-1200,-1.41,84300,85500,82900,184172,15459439900,6296533740000,74958735,STK
+034220,KR7034220004,LG디스플레이,KOSPI,,12540,1,230,1.87,12340,13140,12330,3883789,49431074715,6270000000000,500000000,STK
+032640,KR7032640005,LG유플러스,KOSPI,,14470,2,-310,-2.1,14500,14640,14210,963575,13871699395,6219616296850,429828355,STK
+029780,KR7029780004,삼성카드,KOSPI,,52900,2,-1100,-2.04,53300,54100,52600,80015,4235138650,6128935333900,115858891,STK
+064400,KR7064400005,LG씨엔에스,KOSPI,,62000,2,-900,-1.43,62900,63000,61300,478020,29599839300,6006928776000,96885948,STK
+000250,KR7000250001,삼천당제약,KOSDAQ,중견기업부,255000,1,8000,3.24,247000,255500,235000,464294,114351020000,5981655360000,23457472,KSQ
+128940,KR7128940004,한미약품,KOSPI,,464000,2,-5000,-1.07,472000,472500,455000,94971,43838487750,5944299824000,12810991,STK
+021240,KR7021240007,코웨이,KOSPI,,82400,2,-500,-0.6,81700,83400,81100,239314,19711136000,5925312559200,71909133,STK
+950160,KR8840120008,코오롱티슈진,KOSDAQ,외국기업(소속부없음),70700,1,1400,2.02,69200,72650,67500,414075,29260847350,5883743435500,83221265,KSQ
+087010,KR7087010005,펩트론,KOSDAQ,기술성장기업부,246500,2,-7500,-2.95,248000,250500,245500,159876,39460716000,5747726775000,23317350,KSQ
+241560,KR7241560002,두산밥캣,KOSPI,,59700,2,-1000,-1.65,60400,61000,59100,277149,16584083650,5722607080500,95856065,STK
+454910,KR7454910001,두산로보틱스,KOSPI,,86800,1,5600,6.9,81900,90000,81200,2174307,188406293700,5626374264000,64819980,STK
+005385,KR7005381009,현대차우,KOSPI,,230000,1,16500,7.73,216500,233500,215500,496225,111908686250,5368420800000,23340960,STK
+088980,KR7088980008,맥쿼리인프라,KOSPI,,11170,2,-10,-0.09,11170,11220,11140,1385901,15481778390,5349558661810,478921993,STK
+078930,KR7078930005,GS,KOSPI,,57000,2,-1300,-2.23,57400,58400,56500,167755,9585772150,5296176546000,92915378,STK
+001040,KR7001040005,CJ,KOSPI,,177400,2,-1500,-0.84,176700,181000,174300,97375,17255490200,5175999445200,29176998,STK
+001440,KR7001440007,대한전선,KOSPI,,26300,1,200,0.77,26800,27350,25700,4341062,114568816525,4903563990000,186447300,STK
+058470,KR7058470006,리노공업,KOSDAQ GLOBAL,우량기업부,64200,2,-2100,-3.17,65700,66700,63400,685951,44630778600,4892800770000,76211850,KSQ
+138930,KR7138930003,BNK금융지주,KOSPI,,15540,2,-310,-1.96,15600,15880,15410,695471,10860957230,4886166893160,314425154,STK
+175330,KR7175330000,JB금융지주,KOSPI,,25000,2,-300,-1.19,25000,25500,24700,381523,9536328375,4747115025000,189884601,STK
+028050,KR7028050003,삼성E&A,KOSPI,,24150,2,-150,-0.62,24100,24950,24000,754533,18398973600,4733400000000,196000000,STK
+036570,KR7036570000,엔씨소프트,KOSPI,,214500,2,-1000,-0.46,218000,224000,212000,109593,23626549250,4621192719000,21544022,STK
+009830,KR7009830001,한화솔루션,KOSPI,,26800,2,-750,-2.72,27300,27400,26450,922564,24771512125,4606719964800,171892536,STK
+214450,KR7214450009,파마리서치,KOSDAQ GLOBAL,우량기업부,432500,2,-500,-0.12,435500,439500,417500,139141,59400035000,4493522760000,10389648,KSQ
+022100,KR7022100002,포스코DX,KOSPI,,28350,2,-550,-1.9,29000,29150,27800,789306,22355006625,4310184567150,152034729,STK
+347850,KR7347850000,디앤디���마텍,KOSDAQ,기술성장기업부,98900,1,1900,1.96,98200,100000,94300,1234476,120642153050,4305654027000,43535430,KSQ
+062040,KR7062040001,산일전기,KOSPI,,137900,2,-1500,-1.08,138900,141800,137600,210784,29346380400,4198393080000,30445200,STK
+251270,KR7251270005,넷마블,KOSPI,,48500,2,-950,-1.92,49200,49250,47650,230034,11061834725,4168744847000,85953502,STK
+271560,KR7271560005,오리온,KOSPI,,104400,1,600,0.58,103000,104600,102000,140355,14477589550,4127572180800,39536132,STK
+066970,KR7066970005,엘앤에프,KOSPI,,100300,2,-2300,-2.24,101700,105000,98700,379077,38335232000,4035217444000,40231480,STK
+011790,KR7011790003,SKC,KOSPI,,106100,2,-4300,-3.89,111300,111500,104900,276233,29486684700,4017826417800,37868298,STK
+051900,KR7051900009,LG생활건강,KOSPI,,262000,2,-4500,-1.69,263000,264000,257500,97857,25434729250,4009244258000,15302459,STK
+035250,KR7035250000,강원랜드,KOSPI,,18200,2,-170,-0.93,18220,18300,18090,678520,12334797180,3893717100000,213940500,STK
+004020,KR7004020004,현대제철,KOSPI,,29150,2,-500,-1.69,29500,29850,28700,615522,17896648300,3889944632750,133445785,STK
+240810,KR7240810002,원익IPS,KOSDAQ GLOBAL,우량기업부,78900,2,-1500,-1.87,81300,81700,75600,988920,77716125100,3872719788900,49083901,KSQ
+111770,KR7111770004,영원무역,KOSPI,,85900,1,3500,4.25,80500,86600,78500,86013,7319516300,3806355101200,44311468,STK
+039030,KR7039030002,이오테크닉스,KOSDAQ GLOBAL,우량기업부,307500,2,-13000,-4.06,317000,327500,303500,216218,67425136500,3788261625000,12319550,KSQ
+0009K0,KR70009K0001,에임드바이오,KOSDAQ,기술성장기업부,58800,1,4100,7.5,55100,59400,54200,982227,56133264000,3772382266800,64156161,KSQ
+310210,KR7310210000,보로노이,KOSDAQ,기술성장기업부,205000,1,2000,0.99,200500,211500,195200,226435,46345688100,3770589805000,18393121,KSQ
+450080,KR7450080007,에코프로머티,KOSPI,,53200,2,-1300,-2.39,54800,56000,52800,215108,11597502900,3753725712800,70558754,STK
+108490,KR7108490004,로보티즈,KOSDAQ,기술성장기업부,254500,1,5500,2.21,250500,260000,245000,588628,147464116050,3708087396000,14570088,KSQ
+302440,KR7302440003,SK바이오사이언스,KOSPI,,47100,2,-1700,-3.48,48550,48850,46800,242165,11479786150,3693245187900,78412849,STK
+082740,KR7082740002,한화엔진,KOSPI,,43850,1,450,1.04,43300,45700,42750,996237,44214526100,3659157176700,83447142,STK
+052690,KR7052690005,한전기술,KOSPI,,95500,2,-300,-0.31,94900,96600,94300,168209,16048599850,3650010000000,38220000,STK
+214150,KR7214150005,클래시스,KOSDAQ GLOBAL,우량기업부,55500,2,-1800,-3.14,56500,57800,54500,213387,11923177250,3635564074500,65505659,KSQ
+214370,KR7214370009,케어젠,KOSDAQ,벤처기업부,67600,1,500,0.75,66300,68600,65600,82206,5507071200,3631134000000,53715000,KSQ
+002380,KR7002380004,KCC,KOSPI,,401000,1,3000,0.75,398500,411500,398500,30161,12163180750,3563474871000,8886471,STK
+036460,KR7036460004,한국가스공사,KOSPI,,38450,2,-500,-1.28,39000,39050,38350,245442,9469150525,3549434850000,92313000,STK
+017800,KR7017800004,현대엘리베이터,KOSPI,,86700,2,-300,-0.34,87200,88400,86000,181480,15760868800,3389309779500,39092385,STK
+031210,KR7031210008,서울보증보험,KOSPI,,48000,2,-1000,-2.04,48950,49200,47800,82731,3988382650,3351436704000,69821598,STK
+030530,KR7030530000,원익홀딩스,KOSDAQ,중견기업부,42450,2,-850,-1.96,43700,43800,41750,2343266,100231010925,3278752293450,77237981,KSQ
+000990,KR7000990002,DB하이텍,KOSPI,,74200,2,-1000,-1.33,75700,75800,72100,433879,32003519100,3228040429600,43504588,STK
+226950,KR7226950004,올릭스,KOSDAQ,기술성장기업부,158600,1,13600,9.38,150100,159100,148200,856049,133306879800,3202115443800,20189883,KSQ
+103140,KR7103140000,풍산,KOSPI,,113100,2,-5400,-4.56,118500,118500,112000,415780,47421133300,3169545841800,28024278,STK
+011780,KR7011780004,금호석유화학,KOSPI,,118600,2,-900,-0.75,118900,120000,117400,50798,6006561750,3087364601200,26031742,STK
+071970,KR7071970008,HD현대마린엔진,KOSPI,,90100,2,-3300,-3.53,92100,94300,88400,342984,31233379100,3056326699500,33921495,STK
+097950,KR7097950000,CJ제일제당,KOSPI,,203000,2,-2500,-1.22,205000,205500,200500,118124,23892450750,3055999758000,15054186,STK
+103590,KR7103590006,일진전기,KOSPI,,63500,1,1100,1.76,62700,64900,62100,734393,46547706900,3028022265000,47685390,STK
+140410,KR7140410002,메지온,KOSDAQ,중견기업부,99600,2,-3700,-3.58,101800,102800,98700,152257,15255531150,3024245834400,30363914,KSQ
+011170,KR7011170008,롯데케미칼,KOSPI,,70400,1,700,1.0,70000,70800,68800,117222,8186180000,3011389497600,42775419,STK
+014680,KR7014680003,한솔케미칼,KOSPI,,252000,1,5500,2.23,245000,257000,236500,96506,23832197250,2856469140000,11335195,STK
+475830,KR7475830006,오름테라퓨틱,KOSDAQ,기술성장기업부,134500,1,1500,1.13,135600,139000,132700,219944,29696313150,2855753496000,21232368,KSQ
+012510,KR7012510004,더존비즈온,KOSPI,,92000,2,-1600,-1.71,92100,93100,90900,121606,11192264150,2795216128000,30382784,STK
+068760,KR7068760008,셀트리온제약,KOSDAQ,��량기업부,63600,2,-1800,-2.75,65100,65300,62500,151169,9624756100,2778170112000,43681920,KSQ
+403870,KR7403870009,HPSP,KOSDAQ GLOBAL,우량기업부,33200,2,-5950,-15.2,36250,36250,33000,15189295,529460143975,2775870857600,83610568,KSQ
+088350,KR7088350004,한화생명,KOSPI,,3190,2,-55,-1.69,3215,3255,3160,1760518,5606266167,2770610700000,868530000,STK
+145020,KR7145020004,휴젤,KOSDAQ GLOBAL,우량기업부,223500,2,-3500,-1.54,227500,229000,221500,48300,10805329250,2749951375500,12304033,KSQ
+204320,KR7204320006,HL만도,KOSPI,,58400,1,2200,3.91,57200,60200,56200,3210523,187286439200,2742295808000,46957120,STK
+001450,KR7001450006,현대해상,KOSPI,,30650,2,-400,-1.29,30750,30850,30300,315168,9626471825,2740110000000,89400000,STK
+012750,KR7012750006,에스원,KOSPI,,71400,2,-1300,-1.79,70300,72100,70300,33991,2432199150,2713141309200,37999178,STK
+004990,KR7004990008,롯데지주,KOSPI,,25650,2,-750,-2.84,26400,26500,25500,261689,6732777175,2690921929050,104909237,STK
+319400,KR7319400008,현대무벡스,KOSDAQ,우량기업부,24100,2,-100,-0.41,25150,25200,23200,5053451,122251623150,2684162539900,111376039,KSQ
+009420,KR7009420001,한올바이오파마,KOSPI,,50700,1,4350,9.39,46600,51300,46300,1438231,71480449750,2648600346600,52240638,STK
+041510,KR7041510009,에스엠,KOSDAQ GLOBAL,우량기업부,115500,2,-1600,-1.37,116700,120900,110700,664079,76393511650,2644336695000,22894690,KSQ
+237690,KR7237690003,에스티팜,KOSDAQ GLOBAL,우량기업부,126700,1,300,0.24,126000,128500,125000,175709,22262895200,2622903362800,20701684,KSQ
+042670,KR7042670000,HD현대인프라코어,KOSPI,,13800,0,0,0.0,0,0,0,0,0,2606147084400,188851238,STK
+008930,KR7008930000,한미사이언스,KOSPI,,37700,2,-300,-0.79,37850,38100,36950,98063,3673751925,2578361435000,68391550,STK
+257720,KR7257720003,실리콘투,KOSDAQ,우량기업부,41950,1,1400,3.45,40700,42150,39950,807181,33282874375,2566161540600,61171908,KSQ
+009970,KR7009970005,영원무역홀딩스,KOSPI,,189400,2,-100,-0.05,187600,191600,184500,18313,3469375150,2556755487800,13499237,STK
+081660,KR7081660003,미스토홀딩스,KOSPI,,42250,1,200,0.48,41500,42350,41500,82243,3454985175,2539049197750,60095839,STK
+439260,KR7439260001,대한조선,KOSPI,,65600,2,-400,-0.61,66600,67500,64400,144934,9601738250,2527326067200,38526312,STK
+004170,KR7004170007,신세계,KOSPI,,262000,1,23000,9.62,246500,263000,246000,118170,30648227250,2527037422000,9645181,STK
+004370,KR7004370003,농심,KOSPI,,414500,2,-5500,-1.31,422500,423500,407500,47590,19680397500,2521255109000,6082642,STK
+026960,KR7026960005,동서,KOSPI,,25200,2,-650,-2.51,25700,25950,25050,144035,3649691125,2512440000000,99700000,STK
+383220,KR7383220001,F&F,KOSPI,,65500,1,1000,1.55,64500,66300,64000,91623,5979507350,2509113412500,38307075,STK
+035900,KR7035900000,JYP Ent.,KOSDAQ GLOBAL,우량기업부,70000,2,-1500,-2.1,71000,73000,68400,1189098,83251884100,2487274440000,35532492,KSQ
+489790,KR7489790006,한화비전,KOSPI,,48550,2,-1050,-2.12,49800,50600,47450,1011522,49472817650,2451211334500,50488390,STK
+139130,KR7139130009,iM금융지주,KOSPI,,15110,2,-360,-2.33,15260,15440,15010,409576,6210384740,2427037449130,160624583,STK
+263750,KR7263750002,펄어비스,KOSDAQ GLOBAL,우량기업부,37650,2,-550,-1.44,37850,38100,37400,135881,5119807975,2418931740750,64247855,KSQ
+030000,KR7030000004,제일기획,KOSPI,,20550,2,-200,-0.96,20600,20800,20400,470300,9670864625,2364097173750,115041225,STK
+000240,KR7000240002,한국앤컴퍼니,KOSPI,,24600,2,-150,-0.61,24450,24750,24150,103179,2528205475,2335406904000,94935240,STK
+139480,KR7139480008,이마트,KOSPI,,84300,1,900,1.08,83000,84400,81700,172409,14420667950,2326327541700,27595819,STK
+095340,KR7095340006,ISC,KOSDAQ GLOBAL,우량기업부,109600,2,-7000,-6.0,115700,116400,108300,224832,24934780350,2323197556800,21197058,KSQ
+003690,KR7003690005,코리안리,KOSPI,,11800,2,-190,-1.58,12040,12120,11750,208467,2483238625,2298888165800,194821031,STK
+357780,KR7357780006,솔브레인,KOSDAQ GLOBAL,우량기업부,293000,1,13000,4.64,287500,309500,284000,80595,23722207500,2279119838000,7778566,KSQ
+051600,KR7051600005,한전KPS,KOSPI,,49700,2,-600,-1.19,50300,50300,49450,164253,8176296200,2236500000000,45000000,STK
+001720,KR7001720002,신영증권,KOSPI,,133500,2,-1300,-0.96,136200,136700,132900,18091,2443816250,2194740000000,16440000,STK
+097230,KR7097230007,HJ중공업,KOSPI,,24300,1,2250,10.2,22950,25200,22500,4135010,99520152350,2194176859200,90295344,STK
+000120,KR7000120006,CJ대한통운,KOSPI,,96000,1,1700,1.8,93500,96800,93500,102861,9878812150,2189985024000,22812344,STK
+353200,KR7353200009,대덕전자,KOSPI,,43200,2,-1250,-2.81,45500,46200,42600,1251305,54516916400,2134811160000,49416925,STK
+476830,KR7476830005,알지노믹스,KOSDAQ,기술성장기업부,152200,1,8700,6.06,148000,157100,146300,517185,78954016150,2117991152400,13915842,KSQ
+005290,KR7005290002,동진쎄미켐,KOSDAQ,우량기업부,41050,2,-50,-0.12,43350,44450,40050,1605484,67802651825,2110564978700,51414494,KSQ
+011210,KR7011210002,현대위아,KOSPI,,77500,1,2800,3.75,74800,80200,74700,543792,42528753650,2107618932500,27195083,STK
+018670,KR7018670000,SK가스,KOSPI,,227000,1,500,0.22,229500,230000,225000,8193,1856074250,2098670388000,9245244,STK
+028670,KR7028670008,팬오션,KOSPI,,3920,1,95,2.48,3830,3925,3790,2289740,8852349692,2095512487040,534569512,STK
+002790,KR7002790004,아모레퍼시픽홀딩스,KOSPI,,26050,2,-950,-3.52,26900,26950,25850,173778,4537253625,2069885589000,79458180,STK
+005850,KR7005850003,에스엘,KOSPI,,44500,1,2450,5.83,42050,45800,41800,583684,25909875925,2066959140000,46448520,STK
+001430,KR7001430008,세아베스틸지주,KOSPI,,57200,1,2400,4.38,54800,62200,53400,1232800,71597485900,2051313206800,35862119,STK
+069960,KR7069960003,현대백화점,KOSPI,,90600,1,6200,7.35,84400,92100,84400,194570,17503799750,2050170457800,22628813,STK
+084370,KR7084370006,유진테크,KOSDAQ,우량기업부,88900,2,-2700,-2.95,94500,96700,86600,460298,41827761900,2037236133800,22916042,KSQ
+336260,KR7336260005,두산퓨얼셀,KOSPI,,30850,2,-600,-1.91,31300,31400,30250,299758,9214027975,2020481447100,65493726,STK
+462870,KR7462870007,시프트업,KOSPI,,34200,2,-900,-2.56,35100,35150,34050,106998,3675442850,2016481248000,58961440,STK
+192820,KR7192820009,코스맥스,KOSPI,,174500,2,-1300,-0.74,175800,177400,169800,103352,17759166550,1980489320500,11349509,STK
+023530,KR7023530009,롯데쇼핑,KOSPI,,69900,1,1000,1.45,69000,71000,68900,70494,4918836750,1977383974500,28288755,STK
+361610,KR7361610009,SK아이이테크놀로지,KOSPI,,24050,2,-800,-3.22,24650,24950,23950,136921,3315624825,1966979755000,81787100,STK
+018880,KR7018880005,한온시스템,KOSPI,,2895,2,-85,-2.85,3025,3040,2875,3440688,10059900372,1965017588040,678762552,STK
+069620,KR7069620003,대웅제약,KOSPI,,169100,1,1400,0.83,166200,169500,165300,35736,6000435150,1959289832500,11586575,STK
+064760,KR7064760002,티씨케이,KOSDAQ GLOBAL,우량기업부,167400,1,5600,3.46,172800,173100,162000,117420,19689415400,1954395000000,11675000,KSQ
+004800,KR7004800009,효성,KOSPI,,116300,2,-1500,-1.27,118500,119900,115000,28416,3313218050,1946909334100,16740407,STK
+010060,KR7010060002,OCI홀딩스,KOSPI,,104200,2,-2500,-2.34,106800,107100,102800,137708,14341299850,1945438174400,18670232,STK
+437730,KR7437730005,삼현,KOSDAQ,기술성장기업부,61100,1,5600,10.09,57400,64000,56000,2130817,129314674500,1937332343700,31707567,KSQ
+445680,KR7445680002,큐리옥스바이오시스템즈,KOSDAQ,기술성장기업부,112600,2,-2400,-2.09,114800,114800,111400,74175,8340346800,1927693195800,17119833,KSQ
+000155,KR7000151001,두산우,KOSPI,,482000,2,-16000,-3.21,498000,500000,475500,14811,7195778250,1926294684000,3996462,STK
+089030,KR7089030001,테크윙,KOSDAQ,중견기업부,50900,2,-2500,-4.68,55000,55900,50200,1138153,59712277100,1886030530500,37053645,KSQ
+006280,KR7006280002,녹십자,KOSPI,,160900,2,-100,-0.06,159400,161500,156300,52123,8295489900,1880363964200,11686538,STK
+267270,KR7267270007,HD현대건설기계,KOSPI,,107400,2,-2500,-2.27,108100,111900,107100,133532,14528565950,1864207636200,17357613,STK
+067310,KR7067310003,하나마이크론,KOSDAQ,중견기업부,27450,2,-1450,-5.02,29600,29600,26925,2307096,64149739575,1822080244950,66378151,KSQ
+006040,KR7006040000,동원산업,KOSPI,,40800,2,-600,-1.45,41400,41400,40650,80783,3301257625,1801237828800,44147986,STK
+098460,KR7098460009,고영,KOSDAQ,우량기업부,26200,1,400,1.55,27100,27750,25750,3257887,86166879150,1798754581000,68654755,KSQ
+023590,KR7023590003,다우기술,KOSPI,,39700,2,-1150,-2.82,40850,41400,39150,71778,2863253550,1781204694900,44866617,STK
+058610,KR7058610007,에스피지,KOSDAQ,우량기업부,80000,1,4800,6.38,75200,83300,74000,1910431,150627601050,1774188800000,22177360,KSQ
+483650,KR7483650008,달바글로벌,KOSPI,,143400,1,1700,1.2,142500,144000,137400,119932,16889829950,1770117411000,12343915,STK
+282330,KR7282330000,BGF리테일,KOSPI,,102000,2,-1000,-0.97,102500,102600,101200,49835,5067737000,1762958412000,17283906,STK
+457190,KR7457190007,이수스페셜티케미컬,KOSPI,,58000,2,-2700,-4.45,61000,61200,57600,363760,21297878950,1752080240000,30208280,STK
+395400,KR7395400005,SK리츠,KOSPI,,5900,2,-20,-0.34,5900,5900,5530,459380,2682560880,1751229852100,296818619,STK
+008770,KR7008770000,호텔신라,KOSPI,,44500,2,-200,-0.45,44600,45100,44200,178042,7911658500,1746541384500,39248121,STK
+039200,KR7039200001,오스코텍,KOSDAQ,벤처기업부,45600,2,-550,-1.19,46200,46550,44950,351044,16045041300,1744572825600,38258176,KSQ
+083650,KR7083650002,비에이치아이,KOSDAQ,중견기업부,55100,2,-3200,-5.49,56600,58700,54800,3147714,167830300250,1705035062500,30944375,KSQ
+007070,KR7007070006,GS리테일,KOSPI,,20250,1,290,1.45,19730,20300,19730,165261,3309344030,1693050153750,83607415,STK
+112610,KR7112610001,씨에스윈드,KOSPI,,39900,2,-600,-1.48,40350,40500,39650,195605,7813839950,1682638979700,42171403,STK
+160190,KR7160190005,하이젠알앤엠,KOSDAQ,중견기업부,53900,1,800,1.51,54500,55500,53200,210591,11408851550,1664863200000,30888000,KSQ
+00680K,KR700680K019,미래에셋증권2우B,KOSPI,,12180,2,-270,-2.17,12590,12590,12090,763552,9337788260,1664743910760,136678482,STK
+032350,KR7032350001,롯데관광개발,KOSPI,,20750,2,-300,-1.43,21000,21050,20450,477503,9854614125,1650444293000,79539484,STK
+085620,KR7085620003,미래에셋생명,KOSPI,,9280,2,-50,-0.54,9330,9460,9030,93221,862608125,1642710233920,177016189,STK
+222800,KR7222800005,심텍,KOSDAQ GLOBAL,우량기업부,43550,2,-4600,-9.55,48950,49350,42600,2660730,117272242850,1626253593900,37342218,KSQ
+140860,KR7140860008,파크시스템스,KOSDAQ GLOBAL,우량기업부,232000,2,-1500,-0.64,235000,238000,228000,50659,11797648500,1623182664000,6996477,KSQ
+017960,KR7017960006,한국카본,KOSPI,,31250,1,600,1.96,30600,31600,30450,536270,16682354650,1622139125000,51908452,STK
+003570,KR7003570009,SNT다이내믹스,KOSPI,,48350,2,-1000,-2.03,48900,49500,46500,99786,4772154200,1607767899950,33252697,STK
+006360,KR7006360002,GS건설,KOSPI,,18740,2,-430,-2.24,19120,19300,18580,587746,11072007695,1603797122600,85581490,STK
+073240,KR7073240004,금호타이어,KOSPI,,5520,2,-70,-1.25,5530,5620,5450,983293,5406883025,1585676784240,287260287,STK
+065350,KR7065350001,신성델타테크,KOSDAQ,우량기업부,57500,2,-200,-0.35,57800,58100,56500,119944,6852230450,1580327010000,27483948,KSQ
+020560,KR7020560009,아시아나항공,KOSPI,,7660,2,-170,-2.17,7830,7840,7650,183484,1411639205,1577888846260,205990711,STK
+195940,KR7195940002,HK이노엔,KOSDAQ GLOBAL,우량기업부,54800,1,3500,6.82,51200,55300,51100,765194,41103105400,1552478026800,28329891,KSQ
+047040,KR7047040001,대우건설,KOSPI,,3730,2,-105,-2.74,3800,3875,3680,1652691,6202614176,1550272439740,415622638,STK
+020150,KR7020150009,롯데에너지머티리얼즈,KOSPI,,29600,2,-750,-2.47,30300,30300,29200,191950,5673993650,1550017704800,52365463,STK
+375500,KR7375500006,DL이앤씨,KOSPI,,40000,2,-1250,-3.03,41000,41600,39650,225045,9069979575,1547744920000,38693623,STK
+007310,KR7007310006,오뚜기,KOSPI,,375000,2,-5500,-1.45,380500,380500,373500,9977,3751700000,1502936250000,4007830,STK
+060370,KR7060370004,LS마린솔루션,KOSDAQ,우량기업부,28750,2,-900,-3.04,29750,29750,28550,228635,6610443225,1501867052500,52238854,KSQ
+161890,KR7161890009,한국콜마,KOSPI,,63600,2,-800,-1.24,64700,64800,62400,204731,12911197850,1501282897200,23605077,STK
+458870,KR7458870003,씨어스테크놀로지,KOSDAQ,기술성장기업부,116900,2,-2300,-1.93,119800,120600,116200,75961,8941145850,1480641372000,12665880,KSQ
+290650,KR7290650001,엘앤씨바이오,KOSDAQ,우량기업부,60000,2,-1400,-2.28,61300,61400,58800,392838,23491980250,1477131000000,24618850,KSQ
+466100,KR7466100005,클로봇,KOSDAQ,기술성장기업부,58800,1,1400,2.44,58200,60700,56400,1230941,72289302050,1469537773200,24992139,KSQ
+000500,KR7000500009,가온전선,KOSPI,,88700,2,-6700,-7.02,94000,95600,88100,115454,10572278200,1467374300500,16543115,STK
+036930,KR7036930006,주성엔지니어링,KOSDAQ GLOBAL,우량기업부,31000,2,-1450,-4.47,32750,32750,30500,790095,24723837700,1465317951000,47268321,KSQ
+034230,KR7034230003,파라다이스,KOSPI,,15550,2,-350,-2.2,15850,15890,15390,554584,8597571995,1436906442450,92405559,STK
+178320,KR7178320008,서진시스템,KOSDAQ,벤처기업부,25700,2,-950,-3.56,26800,27050,25650,401060,10525440925,1435943270300,55873279,KSQ
+005070,KR7005070008,코스모신소재,KOSPI,,43200,2,-1000,-2.26,44500,44950,42650,135322,5890671525,1404464659200,32510756,STK
+348370,KR7348370008,엔켐,KOSDAQ,중견기업부,63700,2,-1700,-2.6,64500,65900,63200,124446,7998154250,1386586246500,21767445,KSQ
+007340,KR7007340003,DN오토모티브,KOSPI,,23650,2,-350,-1.46,23800,24250,23350,119755,2834053600,1383781957250,58510865,STK
+249420,KR7249420001,일동제약,KOSPI,,43500,1,4250,10.83,40400,43900,39650,3457895,144327512150,1376263962000,31638252,STK
+484870,KR7484870001,엠앤씨솔루션,KOSPI,,148900,2,-19400,-11.53,164000,165000,145100,41671,6305384900,1363015710000,9153900,STK
+035760,KR7035760008,CJ ENM,KOSDAQ GLOBAL,중견기업부,62000,1,100,0.16,62000,62100,60700,72573,4451043950,1359607548000,21929154,KSQ
+294870,KR7294870001,HDC현대산업개발,KOSPI,,20600,2,-150,-0.72,20750,20850,20500,195744,4038962625,1357690998000,65907330,STK
+003540,KR7003540002,대신증권,KOSPI,,26600,2,-800,-2.92,27300,27600,26450,162039,4337905825,1350572440000,50773400,STK
+077970,KR7077970002,STX엔진,KOSPI,,33200,2,-750,-2.21,33850,34550,32750,298374,10041699050,1332915691600,40148063,STK
+293490,KR7293490009,카카오게임즈,KOSDAQ GLOBAL,중견기업부,14840,2,-370,-2.43,15190,15250,14700,252078,3750481380,1332437759240,89786911,KSQ
+007390,KR7007390008,네이처셀,KOSDAQ,중견기업부,20600,2,-550,-2.6,20950,21000,20350,429063,8832332200,1327362153600,64435056,KSQ
+253450,KR7253450001,스튜디오드래곤,KOSDAQ GLOBAL,우량기업부,43950,1,550,1.27,43400,44100,41800,222806,9601421000,1321070987100,30058498,KSQ
+232140,KR7232140004,와이씨,KOSDAQ,우량기업부,15980,2,-810,-4.82,17260,17380,15710,1723542,28312131840,1311084693000,82045350,KSQ
+397030,KR7397030008,에이프릴바이오,KOSDAQ,기술성장기업부,56100,1,4000,7.68,52600,56300,52000,618627,33766943400,1301987088600,23208326,KSQ
+319660,KR7319660007,피에스케이,KOSDAQ GLOBAL,우량기업부,44700,3,0,0.0,45600,45800,42200,743559,32931487275,1294812115800,28966714,KSQ
+491000,KR7491000006,리브스메드,KOSDAQ,기술성장기업부,51500,2,-4200,-7.54,56500,57300,51000,762329,40732765350,1271107086500,24681691,KSQ
+005440,KR7005440003,현대지에프홀딩스,KOSPI,,8100,2,-10,-0.12,8150,8160,7990,131117,1057281565,1262824838100,155904301,STK
+001120,KR7001120005,LX인터내셔널,KOSPI,,32500,2,-150,-0.46,32800,33050,32200,82206,2680212825,1259700000000,38760000,STK
+000080,KR7000080002,하이트진로,KOSPI,,17860,2,-250,-1.38,18110,18110,17850,270533,4852744295,1252586292460,70133611,STK
+300720,KR7300720000,한일시멘트,KOSPI,,16900,2,-160,-0.94,17050,17290,16790,94809,1606991990,1242914032100,73545209,STK
+003090,KR7003090008,대웅,KOSPI,,21350,2,-450,-2.06,21800,21800,21200,84072,1795909625,1241331273000,58141980,STK
+100090,KR7100090000,SK오션플랜트,KOSPI,,19790,2,-410,-2.03,20050,20500,19500,529770,10531173785,1236442172910,62478129,STK
+001800,KR7001800002,오리온홀딩스,KOSPI,,19670,2,-250,-1.26,19910,19920,19520,102553,2017819420,1232235450740,62645422,STK
+096530,KR7096530001,씨젠,KOSDAQ,우량기업부,23550,2,-450,-1.88,24050,24100,23350,188552,4450555425,1229922158700,52225994,KSQ
+323280,KR7323280008,태성,KOSDAQ,중견기업부,40150,2,-1300,-3.14,41150,41250,39250,684492,27471091900,1224604309500,30500730,KSQ
+415640,KR7415640002,KB발해인프라,KOSPI,,9970,2,-30,-0.3,10000,10090,9940,124921,1245560060,1221779113560,122545548,STK
+051915,KR7051911006,LG화학우,KOSPI,,158000,2,-5000,-3.07,163000,165000,157100,39947,6380806228,1214830400000,7688800,STK
+122870,KR7122870009,와이지엔터테인먼트,KOSDAQ,우량기업부,64300,2,-800,-1.23,64400,65400,62400,395608,25109848000,1201834450700,18691049,KSQ
+005300,KR7005300009,롯데칠성,KOSPI,,127400,1,400,0.31,126500,127800,125000,31833,4019000400,1182129821600,9278884,STK
+330590,KR7330590001,롯데리츠,KOSPI,,4040,1,20,0.5,4030,4070,3950,475048,1912876324,1167434291360,288968884,STK
+003380,KR7003380003,하림지주,KOSDAQ GLOBAL,우량기업부,10400,2,-310,-2.89,10650,10880,10260,880968,9218661010,1164858458400,112005621,KSQ
+285130,KR7285130001,SK케미칼,KOSPI,,67100,2,-400,-0.59,66900,68400,66200,36301,2435032400,1160747198600,17298766,STK
+120110,KR7120110002,코오롱인더,KOSPI,,42150,2,-200,-0.47,42050,42450,41200,231138,9660724750,1159929685650,27519091,STK
+006120,KR7006120000,SK디스커버리,KOSPI,,63200,2,-200,-0.32,64500,64500,62600,41919,2654146850,1159584436000,18347855,STK
+007810,KR7007810005,코리아써키트,KOSPI,,48750,1,2650,5.75,46700,48900,45950,709991,33806343400,1151511611250,23620751,STK
+000815,KR7000811000,삼성화재우,KOSPI,,371500,2,-4000,-1.07,377000,377000,370500,10443,3887500500,1151467965000,3099510,STK
+204270,KR7204270003,제이앤티씨,KOSDAQ,중견기업부,19860,2,-790,-3.83,21350,21650,19640,348309,7096462565,1148870534760,57848466,KSQ
+192080,KR7192080000,더블유게임즈,KOSPI,,53400,2,-500,-0.93,53400,53800,52700,42042,2235785000,1147881380400,21495906,STK
+185750,KR7185750007,종근당,KOSPI,,83000,2,-400,-0.48,83000,83900,82200,34013,2816699000,1145630740000,13802780,STK
+095610,KR7095610002,테스,KOSDAQ,우량기업부,57900,2,-1100,-1.86,60000,60900,55900,550007,31848181500,1144580285400,19768226,KSQ
+101490,KR7101490001,에스앤에스텍,KOSDAQ,우량기업부,53400,2,-2100,-3.78,55900,55900,52000,289966,15486292000,1139282538600,21334879,KSQ
+082270,KR7082270000,젬백스,KOSDAQ,벤처기업부,26600,2,-1650,-5.84,27800,28050,25900,433954,11581667450,1135298347400,42680389,KSQ
+328130,KR7328130000,루닛,KOSDAQ,기술성장기업부,38650,2,-6350,-14.11,39700,39700,37250,1054257,40380592400,1130773232900,29256746,KSQ
+071320,KR7071320006,지역난방공사,KOSPI,,96900,2,-100,-0.1,96900,98500,96200,20120,1946977100,1121980293600,11578744,STK
+004000,KR7004000006,롯데정밀화학,KOSPI,,42800,3,0,0.0,42700,43950,42600,54032,2319587725,1104240000000,25800000,STK
+099320,KR7099320004,쎄트렉아이,KOSDAQ,우량기업부,100100,2,-500,-0.5,100500,102200,97500,271790,27036302550,1096222927800,10951278,KSQ
+229640,KR7229640008,LS에코에너지,KOSPI,,35600,2,-1100,-3.0,36900,37150,34850,132871,4760480925,1090245692400,30624879,STK
+365550,KR7365550003,ESR켄달스퀘어리츠,KOSPI,,4430,1,10,0.23,4410,4430,4360,498154,2186013366,1090174270000,246089000,STK
+085660,KR7085660009,차바이오텍,KOSDAQ,중견기업부,14180,2,-240,-1.66,14350,14400,14080,362473,5142266305,1089506587940,76834033,KSQ
+031980,KR7031980006,피에스케이홀딩스,KOSDAQ,우량기업부,50500,2,-2200,-4.17,54400,54500,49500,316359,16246279925,1088900947500,21562395,KSQ
+030610,KR7030610000,교보증권,KOSPI,,9540,2,-140,-1.45,9680,9850,9540,81981,791373840,1087206647940,113962961,STK
+089860,KR7089860001,롯데렌탈,KOSPI,,29900,1,50,0.17,29800,30000,29400,38219,1133173450,1085650701200,36309388,STK
+115180,KR7115180002,큐리언트,KOSDAQ,벤처기업부,30100,1,850,2.91,29250,30250,29000,190526,5654475250,1083898050200,36009902,KSQ
+137310,KR7137310009,에스디바이오센서,KOSPI,,8860,2,-120,-1.34,8940,8970,8830,141136,1252818410,1078697043720,121749102,STK
+080220,KR7080220007,제주반도체,KOSDAQ,우량기업부,31200,2,-600,-1.89,32900,32900,30450,1712391,54302481700,1074616389600,34442833,KSQ
+075580,KR7075580001,세진중공업,KOSPI,,18800,1,560,3.07,18500,19560,18290,794410,15124267060,1068769772800,56849456,STK
+486990,KR7486990005,노타,KOSDAQ,기술성장기업부,50000,2,-1900,-3.66,53700,54400,48950,1758610,89893235675,1066201500000,21324030,KSQ
+161580,KR7161580006,필옵틱스,KOSDAQ,중견기업부,45300,2,-2200,-4.63,47250,47250,44850,532445,24388814075,1060144439100,23402747,KSQ
+456160,KR7456160001,지투지바이오,KOSDAQ,기술성장기업부,64500,1,1300,2.06,63900,64800,61200,390246,24649001100,1059126120000,16420560,KSQ
+174900,KR7174900001,앱클론,KOSDAQ,관리종목(소속부없음),55400,2,-100,-0.18,55400,56000,52600,196755,10766056450,1058823691400,19112341,KSQ
+389470,KR7389470006,인벤티지랩,KOSDAQ,기술성장기업부,84300,2,-1400,-1.63,86400,86400,83000,92452,7775573600,1052603604300,12486401,KSQ
+440110,KR7440110005,파두,KOSDAQ,기술성장기업부,21250,0,0,0.0,0,0,0,0,0,1051732476250,49493293,KSQ
+358570,KR7358570000,지아이이노베이션,KOSDAQ,기술성장기업부,16380,2,-460,-2.73,16860,17060,16280,806853,13335419455,1045861738740,63849923,KSQ
+181710,KR7181710005,NHN,KOSPI,,31850,2,-2950,-8.48,34500,34600,31300,171347,5541171550,1043187477150,32753139,STK
+003530,KR7003530003,한화투자증권,KOSPI,,4810,2,-190,-3.8,5000,5000,4745,2604568,12637250385,1031974797750,214547775,STK
+183300,KR7183300003,코미코,KOSDAQ GLOBAL,우량기업부,97900,2,-4700,-4.58,103700,103800,96400,193894,19284534100,1024100963600,10460684,KSQ
+280360,KR7280360009,롯데웰푸드,KOSPI,,109300,2,-1000,-0.91,110300,110500,108600,12587,1376709600,1016989938200,9304574,STK
+131970,KR7131970006,두산테스나,KOSDAQ GLOBAL,우량기업부,52300,2,-3900,-6.94,55700,55700,51000,620319,32587773300,1010814547400,19327238,KSQ
+009240,KR7009240003,한샘,KOSPI,,42900,2,-850,-1.94,44000,44000,42700,46191,1992279575,1009605511200,23533928,STK
+012630,KR7012630000,HDC,KOSPI,,16810,2,-410,-2.38,17390,17400,16710,131786,2225514565,1004258330010,59741721,STK
+166090,KR7166090001,하나머티리얼즈,KOSDAQ GLOBAL,우량기업부,50700,1,1600,3.26,52100,55500,49300,796310,41496906825,1002728071800,19777674,KSQ
+082640,KR7082640004,동양생명,KOSPI,,6210,2,-270,-4.17,6480,6610,6190,300103,1889713555,1002036812850,161358585,STK
+090710,KR7090710005,휴림로봇,KOSDAQ,중견기업부,8370,2,-130,-1.53,8550,8670,7970,14056811,117262601405,999856738890,119457197,KSQ
+192400,KR7192400000,쿠쿠홀딩스,KOSPI,,28050,2,-450,-1.58,28500,28500,27700,37272,1042704600,997519289250,35562185,STK
+376900,KR7376900007,로킷헬스케어,KOSDAQ,기술성장기업부,63500,1,800,1.28,63000,64400,61500,278867,17536219050,994504551500,15661489,KSQ
+468530,KR7468530001,프로티나,KOSDAQ,기술성장기업부,90800,2,-4500,-4.72,95300,95500,89400,538929,48867353500,993304784000,10939480,KSQ
+218410,KR7218410009,RFHIC,KOSDAQ,우량기업부,37400,2,-100,-0.27,38000,39300,36350,459821,17346255625,991228730800,26503442,KSQ
+281740,KR7281740001,레이크머티리얼즈,KOSDAQ,우량기업부,14870,2,-510,-3.32,15540,15600,14600,484855,7227465525,977413248760,65730548,KSQ
+298020,KR7298020009,효성티앤씨,KOSPI,,224500,1,12000,5.65,211500,230500,209500,38778,8526433250,971564609000,4327682,STK
+030190,KR7030190003,NICE평가정보,KOSPI,,16440,1,190,1.17,16300,16500,16190,71921,1177218760,968505503880,58911527,STK
+001740,KR7001740000,SK네트웍스,KOSPI,,4365,2,-85,-1.91,4455,4470,4345,530688,2332349120,965878042230,221277902,STK
+079160,KR7079160008,CJ CGV,KOSPI,,5780,1,20,0.35,5730,5820,5620,477816,2713983300,957061312760,165581542,STK
+388720,KR7388720005,유일로보틱스,KOSDAQ,벤처기업부,81800,1,1500,1.87,81100,83400,79800,143253,11716084650,956797831000,11696795,KSQ
+036540,KR7036540003,SFA반도체,KOSDAQ,우량기업부,5800,1,170,3.02,6090,6530,5650,19476339,119572581440,953869757400,164460303,KSQ
+490470,KR7490470002,세미파이브,KOSDAQ,기술성장기업부,28200,2,-1950,-6.47,30600,31000,28000,1566287,46098587550,950635141200,33710466,KSQ
+078600,KR7078600004,대주전자재료,KOSDAQ,우량기업부,60400,2,-1600,-2.58,62200,62600,60000,153344,9316019850,935027817200,15480593,KSQ
+476060,KR7476060009,온코닉테라퓨틱스,KOSDAQ,기술성장기업부,20650,1,550,2.74,20000,20750,19640,920634,18605876255,918715732900,44489866,KSQ
+281820,KR7281820001,케이씨텍,KOSPI,,44250,2,-1200,-2.64,45550,45550,42650,251937,11021082775,915546792750,20690323,STK
+213420,KR7213420003,덕산네오룩스,KOSDAQ GLOBAL,우량기업부,36800,2,-800,-2.13,37300,37900,36300,163141,6001696250,913787387200,24831179,KSQ
+424870,KR7424870004,이뮨온시아,KOSDAQ,기술성장기업부,12210,1,160,1.33,12270,12480,11670,891298,10817525515,905555492490,74165069,KSQ
+317450,KR7317450005,명인제약,KOSPI,,61300,2,-1800,-2.85,63000,63100,61200,68911,4252549400,894980000000,14600000,STK
+287840,KR7287840003,인투셀,KOSDAQ,기술성장기업부,59300,1,1900,3.31,58000,60500,57300,251452,14861932050,889553370000,15000900,KSQ
+064960,KR7064960008,SNT모티브,KOSPI,,33050,2,-500,-1.49,33600,34600,32800,82814,2767696925,877155989600,26540272,STK
+000670,KR7000670000,영풍,KOSPI,,45800,1,100,0.22,45750,46600,45450,48227,2220553250,875167010000,19108450,STK
+137400,KR7137400008,피엔티,KOSDAQ GLOBAL,우량기업부,36750,2,-1050,-2.78,37750,38150,36350,134321,4959975150,872558410500,23743086,KSQ
+082920,KR7082920000,비츠로셀,KOSDAQ,우량기업부,19240,2,-410,-2.09,19600,20550,19060,408842,8021839500,872331537480,45339477,KSQ
+056190,KR7056190002,에스에프에이,KOSDAQ GLOBAL,우량기업부,24250,1,300,1.25,24350,24900,23650,116531,2825761275,870787430000,35908760,KSQ
+086900,KR7086900008,메디톡스,KOSDAQ,우량기업부,119300,2,-2600,-2.13,120700,121300,118400,32627,3893490800,870710692100,7298497,KSQ
+004490,KR7004490009,세방전지,KOSPI,,62000,3,0,0.0,63000,63000,61200,58993,3656822800,868000000000,14000000,STK
+417200,KR7417200003,LS머트리얼즈,KOSDAQ,중견기업부,12790,2,-300,-2.29,13200,13200,12620,562055,7220983775,865277508610,67652659,KSQ
+195870,KR7195870001,해성디에스,KOSPI,,50800,1,400,0.79,52200,52200,49050,351022,17727920200,863600000000,17000000,STK
+006650,KR7006650006,대한유화,KOSPI,,132400,2,-2500,-1.85,133300,136500,129200,74273,9774649850,860600000000,6500000,STK
+388210,KR7388210007,씨엠티엑스,KOSDAQ,벤처기업부,92500,2,-4100,-4.24,98900,100800,92200,191824,18272171850,857723640000,9272688,KSQ
+376300,KR7376300000,디어유,KOSDAQ,우량기업부,36100,2,-1250,-3.35,36900,37200,34650,335976,11983789500,856956456600,23738406,KSQ
+112040,KR7112040001,위메이드,KOSDAQ,중견기업부,25050,2,-950,-3.65,25900,25950,24900,163907,4132242825,850409499150,33948483,KSQ
+114090,KR7114090004,GKL,KOSPI,,13720,2,-240,-1.72,13830,14010,13600,168592,2308248205,848659792400,61855670,STK
+005690,KR7005690003,파미셀,KOSPI,,14000,2,-310,-2.17,14450,14450,13880,716956,10073992995,840237496000,60016964,STK
+347700,KR7347700007,스피어,KOSDAQ,기술성장기업부,18000,2,-1100,-5.76,18000,19790,17020,6241451,113546594590,839462148000,46636786,KSQ
+108320,KR7108320003,LX세미콘,KOSPI,,51600,2,-200,-0.39,51900,52200,51000,82687,4261348050,839237880000,16264300,STK
+036530,KR7036530004,SNT홀딩스,KOSPI,,51100,2,-1400,-2.67,53000,53000,50700,35625,1825778000,833128574600,16303886,STK
+499790,KR7499790004,GS피앤엘,KOSPI,,42000,2,-800,-1.87,42750,42750,40500,222502,9192489600,832895322000,19830841,STK
+066575,KR7066571001,LG전자우,KOSPI,,48300,2,-500,-1.02,49000,49050,47850,96144,4646429425,830083413600,17185992,STK
+225570,KR7225570001,넥슨게임즈,KOSDAQ,우량기업부,12360,2,-260,-2.06,12680,12680,12270,229884,2843456200,814031750640,65860174,KSQ
+093370,KR7093370005,후성,KOSPI,,7560,2,-180,-2.33,7880,7940,7500,620870,4737507915,810850294800,107255330,STK
+036830,KR7036830008,솔브레인홀딩스,KOSDAQ GLOBAL,우량기업부,38450,2,-1050,-2.66,39550,40300,38450,37083,1450459900,806067953200,20964056,KSQ
+950210,KR8702070002,프레스티지바이오파마,KOSPI,,13370,1,370,2.85,12930,13880,12750,282119,3759283165,803485592350,60096155,STK
+298050,KR7298050006,HS효성첨단소재,KOSPI,,179300,1,1000,0.56,178500,180400,177200,16467,2934460150,803254676400,4479948,STK
+295310,KR7295310007,에이치브이엠,KOSDAQ,기술성장기업부,67400,1,1400,2.12,66000,67900,60300,669988,42695173300,802190149400,11901931,KSQ
+003240,KR7003240009,태광산업,KOSPI,,720000,2,-22000,-2.96,736000,741000,720000,1944,1413783500,801648000000,1113400,STK
+033500,KR7033500000,동성화인텍,KOSDAQ,우량기업부,26700,1,650,2.5,25850,27000,25750,178047,4724430250,800719489800,29989494,KSQ
+009450,KR7009450008,경동나비엔,KOSPI,,54600,2,-900,-1.62,55600,55800,54200,45374,2486802250,795445123200,14568592,STK
+372320,KR7372320002,큐로셀,KOSDAQ,기술성장기업부,55000,1,4300,8.48,50300,56800,50000,297892,16066607550,793793770000,14432614,KSQ
+043260,KR7043260009,성호전자,KOSDAQ,우량기업부,11190,2,-1360,-10.84,12550,12560,10700,2106203,24059732220,793626389370,70922823,KSQ
+006730,KR7006730006,서부T&D,KOSDAQ,우량기업부,12080,2,-290,-2.34,12360,12420,11800,1520282,18259042165,790357229840,65426923,KSQ
+100840,KR7100840008,SNT에너지,KOSPI,,38100,2,-750,-1.93,38550,39600,38050,97940,3790869750,787937832300,20680783,STK
+003850,KR7003850005,보령,KOSPI,,9160,2,-140,-1.51,9260,9270,9050,183923,1679166280,785810816120,85787207,STK
+086450,KR7086450004,동국제약,KOSDAQ GLOBAL,우량기업부,17350,1,210,1.23,17300,17720,17140,261318,4524360855,784747787000,45230420,KSQ
+071055,KR7071051007,한국금융지주우,KOSPI,,132400,2,-2100,-1.56,134500,135200,131000,19511,2583127550,775632432400,5858251,STK
+228760,KR7228760005,지노믹트리,KOSDAQ,기술성장기업부,31600,1,1450,4.81,30750,31800,30100,139416,4303086050,770473443600,24382071,KSQ
+100790,KR7100790005,미래에셋벤처투자,KOSDAQ,우량기업부,14470,2,-350,-2.36,14850,14880,13700,2065249,29540071930,768713453980,53124634,KSQ
+248070,KR7248070005,솔루엠,KOSPI,,16060,1,40,0.25,16030,16220,15830,104451,1666394855,767928750160,47816236,STK
+451800,KR7451800007,한화리츠,KOSPI,,4275,2,-25,-0.58,4300,4307,4235,185830,791458573,767790000000,179600000,STK
+003160,KR7003160009,디아이,KOSPI,,27050,2,-2500,-8.46,29000,29150,26100,1811648,49553941250,765515000000,28300000,STK
+003470,KR7003470002,유안타증권,KOSPI,,3835,2,-100,-2.54,3940,4030,3825,786345,3093051064,765452868960,199596576,STK
+189300,KR7189300007,인텔리안테크,KOSDAQ,우량기업부,70800,1,500,0.71,70700,71600,69400,149779,10531564150,759920047200,10733334,KSQ
+381970,KR7381970003,케이카,KOSPI,,15520,3,0,0.0,15450,15560,15000,54748,844552575,757699560960,48820848,STK
+124500,KR7124500000,아이티센글로벌,KOSDAQ,중견기업부,32600,2,-1350,-3.98,33300,34600,32100,397529,13157672200,756467580200,23204527,KSQ
+007700,KR7007700008,F&F홀딩스,KOSPI,,19170,2,-90,-0.47,19530,19530,19120,9360,180139610,749822415390,39114367,STK
+067160,KR7067160002,SOOP,KOSDAQ GLOBAL,우량기업부,65200,2,-1800,-2.69,66400,66400,65000,63554,4161303600,749458808400,11494767,KSQ
+090360,KR7090360009,로보스타,KOSDAQ,중견기업부,76700,1,500,0.66,77500,78400,75900,188345,14522284200,747825000000,9750000,KSQ
+348210,KR7348210006,넥스틴,KOSDAQ GLOBAL,우량기업부,70900,2,-2200,-3.01,72400,73300,70400,86572,6189665850,742819654500,10477005,KSQ
+089970,KR7089970008,브이엠,KOSDAQ,우량기업부,30400,2,-1350,-4.25,33400,33400,30300,488139,15340088500,742115528000,24411695,KSQ
+042000,KR7042000000,카페24,KOSDAQ,기술성장기업부,30550,2,-1100,-3.48,31900,32000,30250,109896,3389482200,740930799700,24253054,KSQ
+000210,KR7000210005,DL,KOSPI,,35300,2,-1100,-3.02,36150,36450,34900,102639,3631390475,739742705200,20955884,STK
+005250,KR7005250006,녹십자홀딩스,KOSPI,,15700,2,-130,-0.82,15680,15860,15530,75706,1184489815,738342897000,47028210,STK
+069260,KR7069260008,TKG휴켐스,KOSPI,,17920,2,-10,-0.06,17800,18120,17780,47612,852504475,732544296960,40878588,STK
+214320,KR7214320004,이노션,KOSPI,,18300,1,40,0.22,18270,18330,18120,158848,2894006010,732000000000,40000000,STK
+102710,KR7102710001,이엔에프테크놀로지,KOSDAQ,우량기업부,50900,1,400,0.79,51400,53300,50000,236741,12154824100,727250852400,14287836,KSQ
+025980,KR7025980004,아난티,KOSDAQ,우량기업부,7650,2,-130,-1.67,7760,7780,7540,594906,4532119515,724451450400,94699536,KSQ
+003620,KR7003620002,KG모빌리티,KOSPI,,3575,1,85,2.44,3515,3625,3470,819092,2913500095,723490310400,202374912,STK
+389650,KR7389650003,넥스트바이오메디컬,KOSDAQ,기술성장기업부,88000,2,-2300,-2.55,90200,91500,86800,108496,9547221700,721941968000,8203886,KSQ
+336570,KR7336570007,원텍,KOSDAQ,기술성장기업부,8020,2,-70,-0.87,8050,8100,7790,630375,4995869310,721550553940,89968897,KSQ
+019170,KR7019170000,신풍제약,KOSPI,,13570,2,-130,-0.95,13830,13830,13440,177242,2402163055,719006314300,52984990,STK
+039130,KR7039130000,하나투어,KOSPI,,46400,2,-550,-1.17,47000,47500,45850,90391,4204002125,718732844800,15489932,STK
+00088K,KR700088K015,한화3우B,KOSPI,,36900,2,-700,-1.86,37550,37700,36550,54539,2012887925,716023872900,19404441,STK
+002350,KR7002350007,넥센타이어,KOSPI,,7300,2,-30,-0.41,7420,7440,7200,168167,1227926700,712975502100,97667877,STK
+014820,KR7014820005,동원시스템즈,KOSPI,,24450,2,-500,-2.0,24950,25525,24450,28373,699910600,708836844900,28991282,STK
+241710,KR7241710003,코스메카코리아,KOSDAQ,우량기업부,66100,2,-1800,-2.65,67400,67800,64300,183448,11955851950,705948000000,10680000,KSQ
+025540,KR7025540006,한국단자,KOSPI,,69600,2,-400,-0.57,70000,70300,68800,46365,3224419650,704004000000,10115000,STK
+001680,KR7001680008,대상,KOSPI,,20300,2,-200,-0.98,20500,20550,20050,153219,3099152775,703354907500,34648025,STK
+005180,KR7005180005,빙그레,KOSPI,,73600,2,-6400,-8.0,75800,75800,73600,46008,3415360350,703299740800,9555703,STK
+079900,KR7079900007,전진건설로봇,KOSPI,,48000,2,-500,-1.03,48650,48650,47150,59112,2819177025,700442160000,14592545,STK
+000640,KR7000640003,동아쏘시오홀딩스,KOSPI,,106800,2,-400,-0.37,107300,108000,105900,14408,1536988400,698091151200,6536434,STK
+094170,KR7094170008,동운아나텍,KOSDAQ,우량기업부,33250,1,700,2.15,34050,34100,32100,412559,13581819475,695255372000,20909936,KSQ
+125490,KR7125490003,한라캐스트,KOSDAQ,벤처기업부,18980,1,230,1.23,19000,19620,18250,2857016,54249187140,692814640960,36502352,KSQ
+002840,KR7002840007,미원상사,KOSPI,,145600,2,-200,-0.14,143900,147200,143600,1683,243658200,691600000000,4750000,STK
+268280,KR7268280005,���원에스씨,KOSPI,,138200,1,2500,1.84,134100,139500,134100,1214,165760000,691000000000,5000000,STK
+131290,KR7131290009,티에스이,KOSDAQ,우량기업부,62300,2,-1300,-2.04,67100,67100,61300,83180,5260941150,689127026700,11061429,KSQ
+293940,KR7293940003,신한알파리츠,KOSPI,,5680,1,60,1.07,5620,5680,5570,310540,1750953900,686939898640,120940123,STK
+032190,KR7032190001,다우데이타,KOSDAQ,우량기업부,17870,2,-830,-4.44,18750,18820,17850,154292,2795809055,684421000000,38300000,KSQ
+014620,KR7014620009,성광벤드,KOSDAQ,우량기업부,25700,2,-650,-2.47,26100,26400,25250,172992,4451254075,682524254800,26557364,KSQ
+010780,KR7010780005,아이에스동서,KOSPI,,22600,2,-550,-2.38,22900,23250,22200,56616,1278928300,682225657600,30186976,STK
+475150,KR7475150009,SK이터닉스,KOSPI,,20150,2,-900,-4.28,21000,21000,19960,288129,5832569065,680143946300,33754042,STK
+032820,KR7032820003,우리기술,KOSDAQ,벤처기업부,4035,2,-10,-0.25,4035,4120,3990,3092594,12518205699,672863647650,166756790,KSQ
+009520,KR7009520008,포스코엠텍,KOSDAQ GLOBAL,우량기업부,15960,1,710,4.66,16250,16720,15730,819739,13302023805,664617539880,41642703,KSQ
+053800,KR7053800009,안랩,KOSDAQ,우량기업부,59700,2,-500,-0.83,60100,60300,59600,39038,2336457050,664252408200,11126506,KSQ
+036810,KR7036810000,에프에스티,KOSDAQ,우량기업부,30200,2,-1500,-4.73,32050,32100,29700,314708,9597363475,663081709600,21956348,KSQ
+475960,KR7475960001,토모큐브,KOSDAQ,기술성장기업부,49500,1,1000,2.06,48850,49700,47150,193252,9324918550,659427813000,13321774,KSQ
+00104K,KR700104K010,CJ4우(전환),KOSPI,,155000,2,-1200,-0.77,156200,156600,152600,6487,1001756000,655109360000,4226512,STK
+052400,KR7052400009,코나아이,KOSDAQ,우량기업부,44800,2,-2050,-4.38,46700,46850,44600,78080,3550011125,652435436800,14563291,KSQ
+460930,KR7460930001,현대힘스,KOSDAQ,중견기업부,18300,2,-60,-0.33,18600,19000,17830,261440,4866681685,649845279300,35510671,KSQ
+002030,KR7002030005,아세아,KOSPI,,313500,1,4000,1.29,308000,314500,300000,2846,872538250,649774521000,2072646,STK
+078160,KR7078160009,메디포스트,KOSDAQ,벤처기업부,16530,2,-920,-5.27,17390,17390,16460,85484,1432841625,648052087590,39204603,KSQ
+220100,KR7220100002,퓨쳐켐,KOSDAQ,기술성장기업부,28800,2,-200,-0.69,29350,29500,28450,299375,8628704500,645909696000,22427420,KSQ
+057050,KR7057050007,현대홈쇼핑,KOSPI,,53600,1,400,0.75,53200,54000,52800,4240,225057650,643200000000,12000000,STK
+041190,KR7041190000,우리기술투자,KOSDAQ,벤처기업부,7600,2,-270,-3.43,7820,7830,7500,558953,4276580350,638400000000,84000000,KSQ
+001060,KR7001060003,JW중외제약,KOSPI,,27400,1,750,2.81,26850,27550,26450,91010,2461858450,638034482000,23285930,STK
+000370,KR7000370007,한화손해보험,KOSPI,,5460,2,-170,-3.02,5650,5710,5400,490056,2691180190,637394475900,116738915,STK
+211050,KR7211050000,인카금융서비스,KOSDAQ,우량기업부,12330,2,-380,-2.99,12600,12700,12200,127508,1575530110,633512934000,51379800,KSQ
+001570,KR7001570001,금양,KOSPI,,9900,0,0,0.0,0,0,0,0,0,633275240400,63967196,STK
+018290,KR7018290007,브이티,KOSDAQ,우량기업부,18040,2,-100,-0.55,18120,18170,17570,295489,5285897540,630350757520,34941838,KSQ
+322000,KR7322000001,HD현대에너지솔루션,KOSPI,,56100,2,-1900,-3.28,58500,58500,55900,85621,4866302100,628320000000,11200000,STK
+251970,KR7251970000,펌텍코리아,KOSDAQ,우량기업부,50600,2,-1300,-2.5,51500,51900,50100,63067,3198105250,627440000000,12400000,KSQ
+032500,KR7032500001,케이엠더블유,KOSDAQ,중견기업부,15240,2,-620,-3.91,15860,15910,15070,217139,3327555930,623774861160,40930109,KSQ
+008730,KR7008730004,율촌화학,KOSPI,,25050,2,-900,-3.47,25950,26150,24900,94818,2406176325,621240000000,24800000,STK
+006380,KR7006380000,카프로,KOSPI,,3660,0,0,0.0,0,0,0,0,0,618539985360,168999996,STK
+399720,KR7399720002,가온칩스,KOSDAQ,우량기업부,53300,2,-700,-1.3,53800,53900,51700,163727,8644102050,618302386000,11600420,KSQ
+041960,KR7041960006,코미팜,KOSDAQ,벤처기업부,8340,1,310,3.86,8050,8400,8050,388704,3210734605,615147499620,73758693,KSQ
+383800,KR7383800000,LX홀딩스,KOSPI,,8000,2,-60,-0.74,8050,8060,7930,137017,1094222180,610245520000,76280690,STK
+060250,KR7060250008,NHN KCP,KOSDAQ,우량기업부,15150,2,-1020,-6.31,16250,16270,14880,672964,10346466575,608433256650,40160611,KSQ
+084110,KR7084110006,휴온스글로벌,KOSDAQ,중견기업부,48000,2,-800,-1.64,49500,49500,46950,50483,2408974750,607670976000,12659812,KSQ
+102940,KR7102940004,코오롱생명과학,KOSDAQ,중견기업부,46000,2,-150,-0.33,46850,46950,45500,42704,1968092425,593727474000,12907119,KSQ
+033100,KR7033100009,제룡전기,KOSDAQ,우량기업부,36950,2,-300,-0.81,37200,37400,36200,137450,5063927975,593506012550,16062409,KSQ
+121600,KR7121600001,나노신소재,KOSDAQ,우량기업부,48600,2,-1800,-3.57,50400,50500,48500,69336,3403773775,593463882600,12211191,KSQ
+074600,KR7074600008,원익QnC,KOSDAQ GLOBAL,우량기업부,22400,2,-500,-2.18,23450,23500,21950,416102,9399065500,588851200000,26288000,KSQ
+001270,KR7001270008,부국증권,KOSPI,,56200,2,-1300,-2.26,57700,58300,55800,10829,610856900,582787593200,10369886,STK
+214430,KR7214430001,아이쓰리시스템,KOSDAQ,우량기업부,79700,2,-4900,-5.79,85500,85700,77600,83947,6752628150,582385035500,7307215,KSQ
+127120,KR7127120004,제이에스링크,KOSDAQ,벤처기업부,18250,1,1510,9.02,17220,18250,17220,263809,4714340350,582356843000,31909964,KSQ
+033240,KR7033240003,자화전자,KOSPI,,26750,2,-200,-0.74,26750,26750,24600,315831,8238431700,581990013000,21756636,STK
+049630,KR7049630007,재영솔루텍,KOSDAQ,중견기업부,4945,1,30,0.61,4925,4980,4755,5726248,27943366450,578058434200,116897560,KSQ
+126340,KR7126340009,비나텍,KOSDAQ,벤처기업부,85700,2,-2300,-2.61,87400,88200,84000,101469,8751272100,577078775600,6733708,KSQ
+002020,KR7002020006,코오롱,KOSPI,,44600,2,-400,-0.89,45450,45900,43600,90438,4031617900,575682528000,12907680,STK
+023160,KR7023160005,태광,KOSDAQ,우량기업부,21700,2,-200,-0.91,21850,22100,21350,100784,2185983650,575050000000,26500000,KSQ
+278280,KR7278280003,천보,KOSDAQ,중견기업부,49200,2,-900,-1.8,50100,50900,48600,60414,2972681300,572684900400,11639937,KSQ
+002960,KR7002960003,한국쉘석유,KOSPI,,439500,1,3000,0.69,440000,440000,434500,2509,1095312250,571350000000,1300000,STK
+052020,KR7052020005,에스티큐브,KOSDAQ,투자주의환기종목(소속부없음),8400,2,-850,-9.19,9360,9360,8300,713639,6185659775,571059644400,67983291,KSQ
+047920,KR7047920004,HLB제약,KOSDAQ,기술성장기업부,17400,3,0,0.0,17250,17400,17020,111595,1921787565,570708794400,32799356,KSQ
+093320,KR7093320000,케이아이엔엑스,KOSDAQ,우량기업부,116800,2,-1800,-1.52,117800,118000,115100,7288,847056250,569984000000,4880000,KSQ
+348950,KR7348950007,제이알글로벌리츠,KOSPI,,2880,3,0,0.0,2880,2890,2840,483202,1380296868,568442880000,197376000,STK
+356860,KR7356860007,티엘비,KOSDAQ,우량기업부,57800,2,-3300,-5.4,63600,64100,57200,376195,22263395550,568326014000,9832630,KSQ
+005880,KR7005880000,대한해운,KOSPI,,1757,2,-9,-0.51,1773,1784,1721,2282538,3984183756,567067076380,322747340,STK
+377740,KR7377740006,바이오노트,KOSPI,,5520,1,10,0.18,5510,5530,5470,67134,369167135,563349384960,102056048,STK
+105630,KR7105630008,한세실업,KOSPI,,13960,1,810,6.16,13300,14100,13240,335790,4641452705,558400000000,40000000,STK
+017940,KR7017940008,E1,KOSPI,,81000,2,-2200,-2.64,83500,83900,80700,7227,589729700,555660000000,6860000,STK
+095660,KR7095660007,네오위즈,KOSDAQ,우량기업부,25400,2,-900,-3.42,25750,26000,25400,56169,1439089375,555163126400,21856816,KSQ
+253590,KR7253590004,네오셈,KOSDAQ,우량기업부,12500,1,340,2.8,12840,12990,12170,1748878,21957275180,548364550000,43869164,KSQ
+002240,KR7002240000,고려제강,KOSPI,,20300,2,-350,-1.69,20650,21000,20000,31290,637304900,548100000000,27000000,STK
+199800,KR7199800004,툴젠,KOSDAQ,기술성장기업부,60900,1,800,1.33,58500,61200,56600,52865,3114714000,546168556500,8968285,KSQ
+058650,KR7058650003,세아홀딩스,KOSPI,,136300,2,-400,-0.29,136700,138500,131600,1762,237278250,545200000000,4000000,STK
+003545,KR7003541000,대신증권우,KOSPI,,20950,3,0,0.0,20900,20950,20750,73055,1523751050,544700000000,26000000,STK
+484590,KR7484590005,삼양컴텍,KOSDAQ,중견기업부,13200,2,-930,-6.58,13810,13960,13110,516537,6913764370,543977940000,41210450,KSQ
+030520,KR7030520001,한글과컴퓨터,KOSDAQ GLOBAL,우량기업부,22450,2,-450,-1.97,22800,22900,22300,159426,3591632200,542835252800,24179744,KSQ
+005810,KR7005810007,풍산홀딩스,KOSPI,,37550,2,-1400,-3.59,39150,39300,36200,25445,966648975,541369314600,14417292,STK
+056080,KR7056080005,유진로봇,KOSDAQ,중견기업부,14400,1,430,3.08,14210,14640,14030,729882,10466939435,540174988800,37512152,KSQ
+488900,KR7488900002,비츠로넥스텍,KOSDAQ,기술성장기업부,18560,2,-690,-3.58,19410,20150,18280,1406955,26961029045,537802782080,28976443,KSQ
+090460,KR7090460007,비에이치,KOSPI,,15930,2,-240,-1.48,16220,16250,15770,233731,3720824235,537024800340,33711538,STK
+044490,KR7044490001,태웅,KOSDAQ,우량기업부,26800,2,-1600,-5.63,28200,28400,26550,158292,4315762750,536197810800,20007381,KSQ
+005420,KR7005420005,코스모화학,KOSPI,,13900,2,-280,-1.97,14180,14350,13830,169130,2365550525,533874369200,38408228,STK
+015750,KR7015750003,성우하이텍,KOSDAQ,우량기업부,6670,1,40,0.6,6660,6780,6600,920881,6174220660,533600000000,80000000,KSQ
+097520,KR7097520001,엠씨넥스,KOSPI,,30650,1,850,2.85,29650,31450,29450,200733,6133316250,533355975000,17401500,STK
+000400,KR7000400002,롯데손해보험,KOSPI,,1705,2,-30,-1.73,1747,1747,1695,358538,611191247,529123425600,310336320,STK
+083450,KR7083450007,GST,KOSDAQ,우량기업부,28700,2,-3350,-10.45,31100,31150,28250,1481091,43329213125,528941000000,18430000,KSQ
+067630,KR7067630004,HLB생명과학,KOSDAQ,투자주의환기종목(소속부없음),4335,1,70,1.64,4265,4345,4160,408504,1728709191,528510446430,121917058,KSQ
+145720,KR7145720009,덴티움,KOSPI,,47700,2,-450,-0.93,48000,48100,47000,30543,1447346750,527983191000,11068830,STK
+005389,KR7005383005,현대차3우B,KOSPI,,226000,1,15500,7.36,213500,229500,212000,64083,14238330000,526004152000,2327452,STK
+064260,KR7064260003,다날,KOSDAQ,중견기업부,7000,2,-450,-6.04,7510,7550,6850,3300408,23480981460,525500353000,75071479,KSQ
+039440,KR7039440003,에스티아이,KOSDAQ,우량기업부,33100,2,-1250,-3.64,34650,35250,32650,424944,14287918575,523973000000,15830000,KSQ
+284740,KR7284740008,쿠쿠홈시스,KOSPI,,23350,3,0,0.0,23500,23550,23100,9608,224430800,523911655500,22437330,STK
+016610,KR7016610008,DB증권,KOSPI,,12340,2,-60,-0.48,12360,12580,12200,140489,1735589635,523788440260,42446389,STK
+025320,KR7025320003,시노펙스,KOSDAQ,우량기업부,5960,2,-80,-1.32,6040,6110,5900,525021,3130313500,522891934160,87733546,KSQ
+119850,KR7119850006,지엔씨에너지,KOSDAQ,우량기업부,31600,2,-1300,-3.95,33150,33400,31450,140537,4513551825,519785524400,16448909,KSQ
+222080,KR7222080004,씨아이에스,KOSDAQ GLOBAL,우량기업부,6710,2,-280,-4.01,6970,7000,6660,393858,2671666080,519165039690,77371839,KSQ
+060280,KR7060280005,큐렉소,KOSDAQ,중견기업부,12580,2,-150,-1.18,12860,12920,12450,397955,5007217390,516912074200,41089990,KSQ
+016380,KR7016380008,KG스틸,KOSPI,,5150,2,-60,-1.15,5210,5240,5150,233509,1209476275,515045819550,100008897,STK
+093050,KR7093050003,LF,KOSPI,,17530,1,320,1.86,17330,17700,17110,69202,1202689260,512577200000,29240000,STK
+038500,KR7038500005,삼표시멘트,KOSDAQ,우량기업부,4720,2,-115,-2.38,4855,5080,4670,3485312,16889597500,509364964320,107916306,KSQ
+089010,KR7089010003,켐트로닉스,KOSDAQ,우량기업부,31050,2,-1250,-3.87,32800,32800,30700,350005,10971245075,507335979150,16339323,KSQ
+101730,KR7101730000,위메이드맥스,KOSDAQ,벤처기업부,6050,2,-240,-3.82,6240,6330,6050,67893,415666570,507009880300,83803286,KSQ
+394800,KR7394800007,쓰리빌리언,KOSDAQ,기술성장기업부,15960,1,310,1.98,15630,16100,15350,304090,4782384065,506913156960,31761476,KSQ
+016590,KR7016590002,신대양제지,KOSPI,,12500,1,40,0.32,12640,12640,12250,13484,166448880,503722750000,40297820,STK
+192650,KR7192650000,드림텍,KOSPI,,7300,1,120,1.67,7190,7360,7110,438842,3182934560,502897299300,68890041,STK
+365340,KR7365340009,성일하이텍,KOSDAQ,기술성장기업부,41100,1,100,0.24,40650,41500,40100,39330,1614920100,502876830600,12235446,KSQ
+336370,KR7336370002,솔루스첨단소재,KOSPI,,7160,2,-240,-3.24,7390,7400,7100,210795,1515710405,502756183040,70217344,STK
+456040,KR7456040005,OCI,KOSPI,,56100,2,-1600,-2.77,58000,58100,56000,50755,2876077950,502234969500,8952495,STK
+016800,KR7016800005,퍼시스,KOSPI,,43500,2,-200,-0.46,43400,45000,43250,1275,55849500,500250000000,11500000,STK
+036620,KR7036620003,감성코퍼레이션,KOSDAQ,우량기업부,5520,2,-80,-1.43,5610,5650,5410,898112,4930193365,499580815920,90503771,KSQ
+009410,KR7009410002,태영건설,KOSPI,,1678,1,3,0.18,1675,1690,1651,337189,562141608,499356150884,297590078,STK
+092200,KR7092200005,디아이씨,KOSPI,,12800,1,300,2.4,12540,13880,11710,5010155,64026468195,497773683200,38888569,STK
+001500,KR7001500008,현대차증권,KOSPI,,8050,2,-140,-1.71,8190,8200,7960,127446,1026263180,497756004200,61833044,STK
+453340,KR7453340002,현대그린푸드,KOSPI,,15150,2,-90,-0.59,15150,15270,15060,26390,400040210,497213091900,32819346,STK
+450950,KR7450950001,아스테라시스,KOSDAQ,벤처기업부,13160,2,-690,-4.98,13980,13990,13120,136571,1821598105,493593330720,37507092,KSQ
+230360,KR7230360000,에코마케팅,KOSDAQ,우량기업부,15890,3,0,0.0,15900,15920,15890,1022556,16259760125,492570264620,30998758,KSQ
+271940,KR7271940009,일진하이솔루스,KOSPI,,13560,2,-390,-2.8,13830,14000,13500,63713,871691935,492406856400,36313190,STK
+304360,KR7304360001,에스바이오메딕스,KOSDAQ,벤처기업부,40300,1,3200,8.63,37300,41300,36300,381365,15071938925,491110791600,12186372,KSQ
+004690,KR7004690004,삼천리,KOSPI,,121000,2,-3000,-2.42,123700,123800,119300,22054,2666876650,490658025000,4055025,STK
+017810,KR7017810003,풀무원,KOSPI,,12850,2,-270,-2.06,13120,13120,12800,104883,1351467170,489848964700,38120542,STK
+171090,KR7171090004,선익시스템,KOSDAQ,중견기업부,51200,2,-3200,-5.88,53700,53800,50700,59290,3068576650,489549004800,9561504,KSQ
+298830,KR7298830001,슈어소프트테크,KOSDAQ,벤처기업부,9300,1,1280,15.96,8020,9900,8020,46869924,434706538395,489357267300,52619061,KSQ
+170900,KR7170900005,동아에스티,KOSPI,,52300,1,100,0.19,52200,52800,51600,21408,1113471700,489143647300,9352651,STK
+003030,KR7003030004,세아제강지주,KOSPI,,117900,2,-3100,-2.56,119900,121600,115500,31880,3729104550,488301360300,4141657,STK
+003300,KR7003300001,한일홀딩스,KOSPI,,15800,2,-100,-0.63,15900,16190,15760,30021,476626190,487159567200,30832884,STK
+065660,KR7065660003,안트로젠,KOSDAQ,기술성장기업부,48500,2,-1100,-2.22,49000,50500,48400,67350,3300970525,485295850000,10006100,KSQ
+383310,KR7383310000,에코프로에이치엔,KOSDAQ,우량기��부,23000,2,-900,-3.77,23800,23850,22900,108789,2524656250,482423436000,20974932,KSQ
+145990,KR7145990008,삼양사,KOSPI,,46600,2,-500,-1.06,47200,47200,46400,15865,739748450,480606723400,10313449,STK
+034310,KR7034310003,NICE,KOSPI,,12960,3,0,0.0,13000,13000,12760,68678,882123580,476372754720,36757157,STK
+053030,KR7053030003,바이넥스,KOSDAQ,중견기업부,14560,2,-490,-3.26,15010,15050,14470,305850,4471696675,475881777280,32684188,KSQ
+094800,KR7094800000,맵스리얼티,KOSPI,,5120,2,-50,-0.97,5170,5170,5070,29301,150102130,475311774720,92834331,STK
+048410,KR7048410005,현대바이오,KOSDAQ,중견기업부,4940,2,-40,-0.8,4990,5010,4890,354380,1749515663,474442342400,96040960,KSQ
+079370,KR7079370003,제우스,KOSDAQ,우량기업부,15280,2,-590,-3.72,15930,15950,14970,366174,5622676815,473939607200,31016990,KSQ
+425420,KR7425420007,티에프이,KOSDAQ,우량기업부,39500,2,-1200,-2.95,41750,41750,38950,120863,4831796825,472448045000,11960710,KSQ
+090435,KR7090431008,아모레퍼시픽우,KOSPI,,44650,3,0,0.0,45100,45100,44150,12319,548374600,471407109500,10557830,STK
+029530,KR7029530003,신도리코,KOSPI,,46750,1,250,0.54,46500,47200,46200,7667,358397050,471241355750,10080029,STK
+059090,KR7059090001,미코,KOSDAQ,중견기업부,14000,2,-440,-3.05,14510,14710,13870,420992,6041324615,467834892000,33416778,KSQ
+368770,KR7368770004,파이버프로,KOSDAQ,벤처기업부,14110,1,610,4.52,13690,14940,13380,1318626,18776308660,463573114750,32854225,KSQ
+455900,KR7455900001,엔젤로보틱스,KOSDAQ,기술성장기업부,30300,2,-200,-0.66,30750,30950,30000,191049,5818922000,461107005900,15218053,KSQ
+352480,KR7352480008,씨앤씨인터내셔널,KOSDAQ,우량기업부,33550,1,1000,3.07,32400,34000,31800,80329,2670600825,457283178550,13629901,KSQ
+009900,KR7009900002,명신산업,KOSPI,,8710,2,-160,-1.8,8930,8990,8600,177674,1556797425,457014858430,52470133,STK
+050890,KR7050890003,쏠리드,KOSDAQ,우량기업부,7510,2,-280,-3.59,7820,7830,7410,609679,4624207460,456281570340,60756534,KSQ
+215600,KR7215600008,신라젠,KOSDAQ,중견기업부,3290,2,-45,-1.35,3330,3330,3225,840065,2737339941,454447160440,138129836,KSQ
+058970,KR7058970005,엠로,KOSDAQ,기술성장기업부,36750,2,-1350,-3.54,37950,38100,36550,43883,1623937550,454213021500,12359538,KSQ
+200670,KR7200670008,휴메딕스,KOSDAQ,우량기업부,40400,3,0,0.0,40500,40500,39450,63350,2534039275,453689172000,11229930,KSQ
+004700,KR7004700001,조광피혁,KOSPI,,68200,1,3200,4.92,65400,68400,65300,6443,433615500,453471211600,6649138,STK
+101930,KR7101930006,인화정공,KOSDAQ,우량기업부,49050,1,50,0.1,49000,50800,47850,8940,439360750,452872862100,9232882,KSQ
+178920,KR7178920005,PI첨단소재,KOSPI,,15390,2,-430,-2.72,15830,15950,15180,111411,1720993370,451947695580,29366322,STK
+272290,KR7272290008,이녹스첨단소재,KOSDAQ GLOBAL,우량기업부,22600,2,-700,-3.0,23250,23450,22450,169246,3850850900,450365070800,19927658,KSQ
+014830,KR7014830004,유니드,KOSPI,,66400,2,-200,-0.3,66900,67400,65900,16932,1122074300,449368640000,6767600,STK
+005610,KR7005610001,SPC삼립,KOSPI,,51900,1,700,1.37,51500,51900,51000,6639,340281000,447845567100,8629009,STK
+034950,KR7034950006,한국기업평가,KOSDAQ,우량기업부,98200,2,-300,-0.3,98600,98600,97500,3764,368771800,445878474800,4540514,KSQ
+079940,KR7079940003,가비아,KOSDAQ,우량기업부,32750,2,-150,-0.46,32900,33050,32450,15870,518686900,443293651000,13535684,KSQ
+000070,KR7000070003,삼양홀딩스,KOSPI,,56900,2,-1000,-1.73,58000,58000,56600,23232,1325485900,441725567900,7763191,STK
+006220,KR7006220008,제주은행,KOSPI,,11660,2,-270,-2.26,11930,12550,11440,529481,6332139310,440731174620,37798557,STK
+104830,KR7104830005,원익머트리얼즈,KOSDAQ,우량기업부,34800,2,-250,-0.71,36000,36950,34300,101680,3546295950,438758400000,12608000,KSQ
+041830,KR7041830001,인바디,KOSDAQ,우량기업부,32500,1,50,0.15,32450,32800,31500,41907,1351825000,438128665000,13480882,KSQ
+448730,KR7448730002,삼성FN리츠,KOSPI,,4800,1,25,0.52,4775,4800,4750,82505,393986469,437040000000,91050000,STK
+045100,KR7045100005,한양이엔지,KOSDAQ,우량기업부,24200,2,-1050,-4.16,25850,25900,23750,129193,3165137325,435600000000,18000000,KSQ
+183190,KR7183190008,아세아시멘트,KOSPI,,11770,2,-50,-0.42,11800,12160,11650,69124,817401445,434638534660,36927658,STK
+357120,KR7357120005,코람코라이프인프라리츠,KOSPI,,4440,1,15,0.34,4435,4445,4300,129832,573204306,432168971760,97335354,STK
+037270,KR7037270006,YG PLUS,KOSPI,,6780,2,-20,-0.29,6800,7230,6330,4744522,32426651375,431635885800,63663110,STK
+161000,KR7161000005,애경케미칼,KOSPI,,8870,2,-160,-1.77,9100,9150,8680,241747,2131743795,431514048830,48648709,STK
+069080,KR7069080000,웹젠,KOSDAQ GLOBAL,우량기업부,12450,2,-490,-3.79,12870,12910,12410,70155,882256645,430781005800,34600884,KSQ
+099440,KR7099440000,스맥,KOSDAQ,우량기업부,6290,1,340,5.71,5960,6900,5750,8067017,51853209725,429250948260,68243394,KSQ
+179900,KR7179900006,유티아이,KOSDAQ,벤처기업부,21900,2,-1600,-6.81,23100,23150,21400,124584,2757482225,429073231500,19592385,KSQ
+099190,KR7099190001,아이센스,KOSDAQ,우량기업부,15510,2,-390,-2.45,15940,16040,15440,78001,1217464245,428198932260,27607926,KSQ
+000650,KR7000650002,천일고속,KOSPI,,297500,2,-16000,-5.1,315000,317000,294500,27000,8102794250,425192950000,1429220,STK
+215200,KR7215200007,메가스터디교육,KOSDAQ GLOBAL,우량기업부,40700,2,-1300,-3.1,40700,41400,40600,19087,779922425,421864291200,10365216,KSQ
+089590,KR7089590004,제주항공,KOSPI,,5230,2,-60,-1.13,5290,5290,5180,239537,1248605870,421752351550,80640985,STK
+122640,KR7122640006,예스티,KOSDAQ,벤처기업부,19680,1,950,5.07,19020,19850,18900,367150,7132244890,420164477280,21349821,KSQ
+441270,KR7441270006,파인엠텍,KOSDAQ,중견기업부,10630,2,-630,-5.6,11300,11310,10450,723796,7740696510,419545158900,39468030,KSQ
+206650,KR7206650004,유바이오로직스,KOSDAQ,기술성장기업부,11440,2,-140,-1.21,11550,11550,11250,236497,2693529170,419531192080,36672307,KSQ
+027360,KR7027360007,아주IB투자,KOSDAQ,벤처기업부,3460,2,-85,-2.4,3485,3540,3365,2796122,9615193012,419163104760,121145406,KSQ
+200710,KR7200710002,에이디테크놀로지,KOSDAQ,중견기업부,31150,2,-1400,-4.3,32300,32300,30450,429542,13375495850,418681605300,13440822,KSQ
+138610,KR7138610001,나이벡,KOSDAQ,기술성장기업부,36800,2,-50,-0.14,36850,37450,36050,109529,4008431275,418120496000,11361970,KSQ
+031330,KR7031330004,에스에이엠티,KOSDAQ,우량기업부,4165,1,55,1.34,4195,4435,4070,3455102,14667830732,416479454055,99995067,KSQ
+072710,KR7072710007,농심홀딩스,KOSPI,,89400,2,-400,-0.45,90800,90800,88300,15227,1356739900,414618426000,4637790,STK
+117730,KR7117730002,티로보틱스,KOSDAQ,벤처기업부,18910,2,-390,-2.02,19620,19620,18670,515505,9820873495,411936839340,21784074,KSQ
+420770,KR7420770000,기가비스,KOSDAQ,벤처기업부,32450,2,-250,-0.76,33550,33700,31700,55776,1818645325,411328347100,12675758,KSQ
+309710,KR7309710002,아이티켐,KOSDAQ,기술성장기업부,32000,2,-750,-2.29,33100,33100,31000,100381,3186879450,409056032000,12783001,KSQ
+344820,KR7344820006,KCC글라스,KOSPI,,25600,2,-250,-0.97,25800,25850,25600,37973,977353275,408845107200,15970512,STK
+025900,KR7025900002,동화기업,KOSDAQ GLOBAL,중견기업부,8010,2,-300,-3.61,8270,8360,7990,98304,794217375,404963852850,50557285,KSQ
+060980,KR7060980000,HL홀딩스,KOSPI,,43750,1,550,1.27,43000,44050,42450,59615,2583905450,403089618750,9213477,STK
+053610,KR7053610002,프로텍,KOSDAQ,우량기업부,36000,2,-1100,-2.96,37650,37700,35500,47144,1705483700,396000000000,11000000,KSQ
+338840,KR7338840002,와이바이오로직스,KOSDAQ,기술성장기업부,26000,1,2950,12.8,23500,26000,23050,306110,7469836125,394630106000,15178081,KSQ
+101160,KR7101160000,월덱스,KOSDAQ,우량기업부,23850,2,-100,-0.42,24450,24450,23300,116715,2790168125,393787183050,16510993,KSQ
+107640,KR7107640005,한중엔시에스,KOSDAQ,기술성장기업부,43350,2,-1450,-3.24,45350,45350,43100,127283,5586834450,392965409100,9064946,KSQ
+026890,KR7026890004,스틱인베스트먼트,KOSPI,,9420,2,-180,-1.88,9600,9650,9270,62368,585232350,392608408500,41678175,STK
+001530,KR7001530005,DI동일,KOSPI,,19840,2,-510,-2.51,20350,20350,19840,45084,898782385,391428915200,19729280,STK
+460860,KR7460860000,동국제강,KOSPI,,7890,2,-190,-2.35,8090,8100,7890,252514,2007257750,391407254130,49608017,STK
+033640,KR7033640004,네패스,KOSDAQ,중견기업부,16950,2,-350,-2.02,17680,17960,16780,118818,2048828535,390853473900,23059202,KSQ
+105840,KR7105840003,우진,KOSPI,,19280,2,-130,-0.67,19250,19780,18880,546102,10536410715,389411077600,20197670,STK
+094360,KR7094360005,칩스앤미디어,KOSDAQ,벤처기업부,18280,2,-640,-3.38,19000,19000,18070,388993,7148277920,388985128720,21279274,KSQ
+031430,KR7031430002,신세계인터내셔날,KOSPI,,11000,2,-10,-0.09,10990,11100,10770,49876,542297360,388773000000,35343000,STK
+091810,KR7091810002,티웨이항공,KOSPI,,1420,2,-26,-1.8,1447,1468,1411,574917,818472554,386478311500,272167825,STK
+950250,KR8826050005,테라뷰,KOSDAQ,기술성장기업부,10870,2,-800,-6.86,11810,12600,10800,6883677,80284115500,386077735970,35517731,KSQ
+252990,KR7252990007,샘씨엔에스,KOSDAQ,기술성장기업부,6610,2,-470,-6.64,7180,7210,6470,1521164,10213534775,385945096430,58388063,KSQ
+403550,KR7403550007,쏘카,KOSPI,,11740,2,-370,-3.06,12020,12220,11490,17813,209631930,385563929480,32841902,STK
+078130,KR7078130002,국일제지,KOSDAQ,중견기업부,340,2,-2,-0.58,342,342,340,446010,151875325,383317996140,1127405871,KSQ
+015360,KR7015360001,INVENI,KOSPI,,67100,2,-100,-0.15,66700,67800,66500,7766,521343850,382470000000,5700000,STK
+003280,KR7003280005,흥아해운,KOSPI,,1590,2,-9,-0.56,1600,1607,1576,752641,1197124516,382275589410,240424899,STK
+000157,KR7000152009,두산2우B,KOSPI,,428000,2,-19000,-4.25,449500,449500,418000,2090,899501750,382220264000,893038,STK
+029460,KR7029460003,케이씨,KOSPI,,28800,3,0,0.0,29300,29650,28350,78728,2285693850,381060374400,13231263,STK
+194480,KR7194480000,데브시스터즈,KOSDAQ,벤처기업부,31400,2,-700,-2.18,32100,32150,30950,39542,1240555500,380855310000,12129150,KSQ
+078340,KR7078340007,컴투스,KOSDAQ GLOBAL,중견기업부,29850,2,-1150,-3.71,30950,30950,29650,72107,2159473925,380221986750,12737755,KSQ
+144510,KR7144510005,지씨셀,KOSDAQ,중견기업부,24050,2,-250,-1.03,24150,24300,23400,59543,1412784025,379998273200,15800344,KSQ
+010170,KR7010170009,대한광통신,KOSDAQ,중견기업부,2875,1,35,1.23,2875,3095,2710,24235868,70809889971,379458772500,131985660,KSQ
+0120G0,KR70120G0001,삼양바이오팜,KOSPI,,50900,1,100,0.2,51600,51600,49450,72751,3639600900,378485783000,7435870,STK
+419530,KR7419530001,SAMG엔터,KOSDAQ,기술성장기업부,38500,2,-1250,-3.14,39800,40000,37500,175461,6667790975,378243827500,9824515,KSQ
+314930,KR7314930009,바이오다인,KOSDAQ,기술성장기업부,12700,2,-390,-2.98,12940,13090,12600,112186,1437564180,378004108100,29764103,KSQ
+091700,KR7091700005,파트론,KOSDAQ GLOBAL,우량기업부,6860,2,-60,-0.87,6930,6990,6860,200501,1386345105,377300000000,55000000,KSQ
+340570,KR7340570001,티앤엘,KOSDAQ,우량기업부,46300,2,-700,-1.49,47250,47250,45600,28096,1295695900,376326400000,8128000,KSQ
+348340,KR7348340001,뉴로메카,KOSDAQ,기술성장기업부,33000,3,0,0.0,32850,33400,32000,236041,7690303475,375570426000,11380922,KSQ
+035890,KR7035890003,서희건설,KOSDAQ,관리종목(소속부없음),1623,0,0,0.0,0,0,0,0,0,372979125711,229808457,KSQ
+168360,KR7168360006,펨트론,KOSDAQ,우량기업부,17450,1,360,2.11,17380,18500,16590,320708,5581781175,371480555800,21288284,KSQ
+005945,KR7005941000,NH투자증권우,KOSPI,,19660,2,-270,-1.35,19930,19950,19580,56072,1104567820,371003230880,18870968,STK
+200130,KR7200130003,콜마비앤에이치,KOSDAQ GLOBAL,우량기업부,12600,2,-210,-1.64,12810,12890,12570,45985,581479210,370636030800,29415558,KSQ
+003000,KR7003000007,부광약품,KOSPI,,3750,2,-60,-1.57,3810,3820,3725,337378,1266808368,369992516250,98664671,STK
+042520,KR7042520007,한스바이오메드,KOSDAQ,벤처기업부,25900,2,-1100,-4.07,27000,27200,24500,249672,6407785325,368462905300,14226367,KSQ
+094480,KR7094480001,갤럭시아머니트리,KOSDAQ,중견기업부,9330,2,-40,-0.43,9490,9560,9110,169595,1572452510,366014388540,39229838,KSQ
+475400,KR7475400008,씨메스,KOSDAQ,기술성장기업부,31200,2,-300,-0.95,31500,31900,30650,201579,6292194125,365091854400,11701662,KSQ
+098070,KR7098070006,한텍,KOSDAQ,중견기업부,32750,2,-550,-1.65,33650,33650,32500,33338,1098973350,364217367750,11121141,KSQ
+114190,KR7114190002,강원에너지,KOSDAQ,우량기업부,13940,2,-280,-1.97,15170,15760,13690,1138010,17042543830,364155149720,26123038,KSQ
+478340,KR7478340003,나라스페이스테크놀로지,KOSDAQ,기술성장기업부,31550,2,-2350,-6.93,34650,34700,31200,909359,29645513200,363884796050,11533591,KSQ
+027410,KR7027410000,BGF,KOSPI,,3800,2,-60,-1.55,3870,3870,3760,135915,517156249,363723805800,95716791,STK
+046890,KR7046890000,서울반도체,KOSDAQ GLOBAL,중견기업부,6220,2,-160,-2.51,6420,6450,6190,171378,1077611615,362659588000,58305400,KSQ
+014940,KR7014940001,오리엔탈정공,KOSDAQ,우량기업부,7940,1,10,0.13,8050,8320,7780,466040,3768961295,361854868340,45573661,KSQ
+332570,KR7332570001,PS일렉트로닉스,KOSDAQ,벤처기업부,8260,1,100,1.23,8250,8410,7990,5287022,43443943765,361703136760,43789726,KSQ
+104700,KR7104700000,한국철강,KOSPI,,9900,3,0,0.0,9890,9940,9820,46604,460669140,360855000000,36450000,STK
+078350,KR7078350006,한양디지텍,KOSDAQ,우량기업부,23650,1,350,1.5,25900,26950,23100,816573,20468563025,360529634300,15244382,KSQ
+475560,KR7475560009,더본코리아,KOSPI,,24350,2,-250,-1.02,24650,24850,24250,26823,655073150,359811184000,14776640,STK
+033790,KR7033790007,피노,KOSDAQ,중견기업부,5280,2,-260,-4.69,5740,5770,5230,433657,2353400980,359237054880,68037321,KSQ
+089890,KR7089890008,코세스,KOSDAQ,우량기업부,21650,2,-2000,-8.46,24000,24000,20950,251301,5477899050,359064427300,16584962,KSQ
+462350,KR7462350000,이노스페이스,KOSDAQ,기술성장기업부,17390,1,1010,6.17,16360,18150,16210,3467135,59682435880,358599694310,20621029,KSQ
+357550,KR7357550003,석경에이티,KOSDAQ,기술성장기업부,65600,1,1000,1.55,65300,66600,64100,9528,621658000,357848000000,5455000,KSQ
+494120,KR7494120009,큐리오시스,KOSDAQ,기술성장기업부,47000,2,-4600,-8.91,53400,53400,46300,195312,9547348800,357485854000,7606082,KSQ
+013030,KR7013030002,하이록코리아,KOSDAQ,우량기업부,30350,2,-250,-0.82,30500,30650,29950,54868,1661028325,357163170400,11768144,KSQ
+001940,KR7001940006,KISCO홀딩스,KOSPI,,25050,1,100,0.4,25050,25150,24950,5210,130335550,355118319000,14176380,STK
+432320,KR7432320000,KB스타리츠,KOSPI,,3495,1,15,0.43,3510,3510,3450,110129,383157034,354442926075,101414285,STK
+009155,KR7009151002,삼성전기우,KOSPI,,121700,2,-700,-0.57,124000,126000,119000,20366,2496860750,353779952800,2906984,STK
+417310,KR7417310000,코람코더원리츠,KOSPI,,8730,2,-120,-1.36,8790,8895,8670,145424,1268121390,352692000000,40400000,STK
+003800,KR7003800000,에이스침대,KOSDAQ,우량기업부,31800,3,0,0.0,31750,32450,31500,17156,548781125,352662000000,11090000,KSQ
+003520,KR7003520004,영진약품,KOSPI,,1927,2,-20,-1.03,1950,1954,1927,562061,1086626943,352434292637,182892731,STK
+002710,KR7002710002,TCC스틸,KOSPI,,13390,2,-530,-3.81,13940,14010,13310,171018,2312315350,351001402830,26213697,STK
+190510,KR7190510008,나무가,KOSDAQ,우량기업부,24450,1,100,0.41,24100,25750,23700,1712267,42195243375,350756643750,14345875,KSQ
+200880,KR7200880003,서연이화,KOSPI,,12960,1,90,0.7,12930,13210,12830,159961,2082053810,350288543520,27028437,STK
+272450,KR7272450008,진에어,KOSPI,,6680,2,-120,-1.76,6810,6810,6600,250916,1670223050,348696000000,52200000,STK
+114810,KR7114810005,한솔아이원스,KOSDAQ,우량기업부,12150,2,-690,-5.37,13190,13190,11920,433201,5305959060,347407064100,28593174,KSQ
+203400,KR7203400007,에이비온,KOSDAQ,기술성장기업부,3855,1,170,4.61,3700,3925,3640,2304001,8780494541,347340526920,90101304,KSQ
+020000,KR7020000006,한섬,KOSPI,,15440,1,90,0.59,15400,15470,15290,48259,742551170,346438813680,22437747,STK
+215000,KR7215000001,골프존,KOSDAQ GLOBAL,우량기업부,55100,2,-600,-1.08,55700,56100,55000,16300,903563900,345775366500,6275415,KSQ
+034120,KR7034120006,SBS,KOSPI,,18600,2,-130,-0.69,18700,18760,18520,29055,540452850,345053026800,18551238,STK
+217590,KR7217590009,티엠씨,KOSPI,,14320,2,-590,-3.96,14950,15230,14300,398465,5854816495,345029302000,24094225,STK
+018250,KR7018250001,애경산업,KOSPI,,13020,2,-260,-1.96,13220,13220,12900,45458,590432230,343857353700,26409935,STK
+001200,KR7001200005,유진투자증권,KOSPI,,3545,2,-105,-2.88,3655,3740,3530,937222,3397928391,343391451810,96866418,STK
+006110,KR7006110001,삼아알미늄,KOSPI,,23300,2,-700,-2.92,24150,24400,23200,51313,1212484150,342787642800,14711916,STK
+194370,KR7194370003,제이에스코퍼레이션,KOSPI,,11810,2,-130,-1.09,11940,12000,11620,201393,2361038050,342687911980,29016758,STK
+403850,KR7403850001,더핑크퐁컴퍼니,KOSDAQ,중견기업부,23800,2,-1150,-4.61,24800,25000,23450,183262,4411525000,341554038000,14351010,KSQ
+001390,KR7001390004,KG케미칼,KOSPI,,5070,2,-100,-1.93,5170,5200,5020,344558,1746477965,340871462100,67233030,STK
+130660,KR7130660004,한전산업,KOSPI,,10440,2,-260,-2.43,10630,10740,10360,87491,920666750,340344000000,32600000,STK
+317330,KR7317330009,덕산테코피아,KOSDAQ,중견기업부,16560,2,-540,-3.16,17210,17300,16450,91129,1525911265,339092231040,20476584,KSQ
+126560,KR7126560002,현대퓨처넷,KOSPI,,3075,2,-15,-0.49,3095,3095,3050,75688,231865310,338874055875,110202945,STK
+304100,KR7304100001,솔트룩스,KOSDAQ,기술성장기업부,26900,2,-500,-1.82,27500,27600,26500,95944,2574292900,338774699500,12593855,KSQ
+200470,KR7200470003,에이팩트,KOSDAQ,중견기업부,7990,1,190,2.44,7990,8460,7720,2710575,21795726525,338473123070,42362093,KSQ
+376270,KR7376270005,HEM파마,KOSDAQ,기술성장기업부,47000,1,1000,2.17,46000,47300,45050,23376,1081636325,336178169000,7152727,KSQ
+015860,KR7015860000,일진홀딩스,KOSPI,,6800,2,-400,-5.56,7200,7200,6720,196443,1352375610,335562884400,49347483,STK
+008060,KR7008060006,대덕,KOSPI,,9880,2,-200,-1.98,10090,10120,9830,93322,928988930,334834682000,33890150,STK
+110990,KR7110990009,디아이티,KOSDAQ,우량기업부,17660,2,-250,-1.4,18720,18730,17260,298897,5359336830,333774000000,18900000,KSQ
+011930,KR7011930005,신성이엔지,KOSPI,,1619,2,-44,-2.65,1666,1680,1605,1655503,2706412180,333268156469,205848151,STK
+064550,KR7064550007,바이오니아,KOSDAQ,벤처기업부,12900,2,-250,-1.9,13130,13140,12790,109080,1406438550,332952753900,25810291,KSQ
+389260,KR7389260001,대명에너지,KOSDAQ,우량기업부,18500,2,-810,-4.19,19310,19310,18220,44497,828663770,331452012500,17916325,KSQ
+003960,KR7003960002,사조대림,KOSPI,,36150,2,-400,-1.09,36700,36850,35950,8821,319054325,331295482050,9164467,STK
+095500,KR7095500005,미래나노텍,KOSDAQ,우량기업부,10600,2,-240,-2.21,11030,11150,10460,251648,2713271875,328705989400,31009999,KSQ
+049070,KR7049070006,인탑스,KOSDAQ,우량기업부,19100,1,50,0.26,19180,19360,18710,327542,6237935940,328520000000,17200000,KSQ
+474650,KR7474650009,링크솔루션,KOSDAQ,기술성장기업부,58800,4,13500,29.8,45500,58800,44400,1369525,72200245950,328047081600,5579032,KSQ
+036200,KR7036200004,유니셈,KOSDAQ,우량기업부,10660,2,-680,-6.0,11290,11300,10470,687408,7382972510,326880617180,30664223,KSQ
+256840,KR7256840000,한국비엔씨,KOSDAQ,벤처기업부,4770,2,-200,-4.02,4955,4955,4710,1443118,6927077819,326243606220,68394886,KSQ
+448900,KR7448900001,한국피아이엠,KOSDAQ,기술성장기업부,54300,1,2300,4.42,52700,57000,47450,492065,25484556675,326042015100,6004457,KSQ
+084690,KR7084690007,대상홀딩스,KOSPI,,8990,2,-160,-1.75,9100,9340,8960,116166,1047921690,325550716620,36212538,STK
+464080,KR7464080001,에스오에스랩,KOSDAQ,기술성장기업부,18290,1,80,0.44,18220,19860,17510,6282643,119189741365,325507770150,17797035,KSQ
+024720,KR7024720005,콜마홀딩스,KOSPI,,9470,2,-160,-1.66,9630,9660,9350,116351,1100540405,324785572730,34296259,STK
+025860,KR7025860008,남해화학,KOSPI,,6520,2,-50,-0.76,6550,6570,6480,95527,622219805,323906056360,49678843,STK
+108860,KR7108860008,셀바스AI,KOSDAQ,벤처기업부,12020,2,-290,-2.36,12290,12300,11960,212825,2569197770,323515775800,26914790,KSQ
+306200,KR7306200007,세아제강,KOSPI,,114000,2,-2000,-1.72,116100,116200,114000,7166,821751300,323338200000,2836300,STK
+243070,KR7243070000,휴온스,KOSDAQ,우량기업부,26950,2,-200,-0.74,27500,27500,26900,16394,444115875,322851971750,11979665,KSQ
+394280,KR7394280002,오픈엣지테크놀로지,KOSDAQ,기술성장기업부,14390,2,-1000,-6.5,15330,15330,14240,492922,7170619405,317437341810,22059579,KSQ
+009160,KR7009160003,SIMPAC,KOSPI,,4855,2,-30,-0.61,4885,4920,4825,80413,391477887,317376049640,65370968,STK
+017860,KR7017860008,DS단석,KOSPI,,17910,2,-300,-1.65,18290,18290,17750,100694,1806453940,314933236920,17584212,STK
+136480,KR7136480001,하림,KOSDAQ,중견기업부,2945,2,-35,-1.17,2980,2980,2945,479824,1420604779,312787572390,106209702,KSQ
+001510,KR7001510007,SK증권,KOSPI,,661,2,-22,-3.22,684,686,656,2707466,1805424210,312382103031,472590171,STK
+002310,KR7002310001,아세아제지,KOSPI,,7700,1,10,0.13,7650,7700,7500,153288,1168620215,311715327000,40482510,STK
+448280,KR7448280008,에코아이,KOSDAQ,중견기업부,10490,2,-300,-2.78,10830,10850,10300,98316,1029930470,310830543210,29631129,KSQ
+036890,KR7036890002,진성티이씨,KOSDAQ,우량기업부,14030,1,180,1.3,13870,14250,13790,225618,3175059205,309117700690,22032623,KSQ
+005090,KR7005090006,SGC에너지,KOSPI,,21450,2,-200,-0.92,22400,22400,21300,29609,638883525,309080192850,14409333,STK
+452430,KR7452430002,사피엔반도체,KOSDAQ,기술성장기업부,37600,2,-800,-2.08,38750,38850,36850,84262,3168560800,308998529600,8218046,KSQ
+067080,KR7067080002,대화제약,KOSDAQ,중견기업부,16590,2,-450,-2.64,17040,17050,16500,175323,2916042140,308850223500,18616650,KSQ
+033270,KR7033270000,유나이티드제약,KOSPI,,18890,2,-160,-0.84,19050,19060,18760,28899,544653475,308545897580,16333822,STK
+005720,KR7005720008,넥센,KOSPI,,5760,2,-150,-2.54,5910,5980,5730,46644,271187095,308413307520,53543977,STK
+099430,KR7099430001,바이오플러스,KOSDAQ,우량기업부,5000,2,-120,-2.34,5120,5140,4900,642092,3195473035,308203610000,61640722,KSQ
+206640,KR7206640005,바디텍메드,KOSDAQ,우량기업부,13110,2,-150,-1.13,13260,13400,13030,38006,498141740,307908801600,23486560,KSQ
+445090,KR7445090004,에이직랜드,KOSDAQ,벤처기업부,28200,2,-1050,-3.59,29400,29500,28000,71972,2058497600,306580812000,10871660,KSQ
+065680,KR7065680001,우주일렉트로,KOSDAQ,우량기업부,33150,2,-1600,-4.6,34950,34950,32550,39775,1328858850,306321613650,9240471,KSQ
+009290,KR7009290008,광동제약,KOSPI,,5840,3,0,0.0,5870,5870,5740,84282,488835800,306137769840,52420851,STK
+012030,KR7012030003,DB,KOSPI,,1521,2,-60,-3.8,1600,1600,1512,765665,1177961810,305985552093,201173933,STK
+338220,KR7338220007,뷰노,KOSDAQ,기술성장기업부,21800,2,-850,-3.75,22350,22350,21550,170405,3706873050,305239741400,14001823,KSQ
+377190,KR7377190004,디앤디플랫폼리츠,KOSPI,,3450,2,-10,-0.29,3470,3470,3430,106607,367112547,304980000000,88400000,STK
+092230,KR7092230002,KPX홀딩스,KOSPI,,72000,1,500,0.7,71500,72300,71200,1159,83121600,304174512000,4224646,STK
+265520,KR7265520007,AP시스템,KOSDAQ,우량기업부,20200,2,-400,-1.94,20850,20850,19760,118916,2393548755,304026584200,15050821,KSQ
+051500,KR7051500007,CJ프레시웨이,KOSDAQ,우량기업부,25550,2,-200,-0.78,25700,25750,25150,10938,277656100,303319022300,11871586,KSQ
+035810,KR7035810001,이지홀딩스,KOSDAQ,우량기업부,4700,1,125,2.73,4575,4725,4555,285731,1327972620,303226069500,64516185,KSQ
+001820,KR7001820000,삼화콘덴서,KOSPI,,29150,2,-400,-1.35,30050,30700,28800,63468,1868971825,303014250000,10395000,STK
+017390,KR7017390006,서울가스,KOSPI,,60600,2,-500,-0.82,61200,61200,60400,7361,447372500,303000000000,5000000,STK
+054950,KR7054950001,제이브이엠,KOSDAQ,우량기업부,25000,2,-450,-1.77,25300,25350,24550,74930,1859111625,302247300000,12089892,KSQ
+138490,KR7138490008,코오롱ENP,KOSPI,,7950,2,-10,-0.13,7960,7990,7860,53621,425171510,302100000000,38000000,STK
+034830,KR7034830000,한국토지신탁,KOSPI,,1195,2,-21,-1.73,1219,1219,1195,509224,612138321,301724629850,252489230,STK
+126720,KR7126720002,수산인더스트리,KOSPI,,21100,2,-500,-2.31,21450,21650,20950,22706,483515425,301434600000,14286000,STK
+128820,KR7128820008,대성산업,KOSPI,,6660,2,-260,-3.76,6970,7220,6550,1173308,7869615230,301268283480,45235478,STK
+064820,KR7064820004,케이프,KOSDAQ,우량기업부,9730,2,-110,-1.12,9890,10110,9390,170623,1678533950,300673813440,30901728,KSQ
+003920,KR7003920006,남양유업,KOSPI,,50100,3,0,0.0,50600,50600,49950,9063,453820200,300600000000,6000000,STK
+294570,KR7294570007,쿠콘,KOSDAQ,우량기업부,29700,2,-600,-1.98,30500,30500,29000,61781,1823703300,299724440400,10091732,KSQ
+093520,KR7093520005,매커스,KOSDAQ,우량기업부,21150,2,-950,-4.3,22250,22350,21050,36755,790706325,299549395800,14163092,KSQ
+318060,KR7318060001,그래피,KOSDAQ,기술성장기업부,26950,2,-50,-0.19,27100,28050,26400,403668,10946317975,299354590150,11107777,KSQ
+024850,KR7024850000,HLB이노베이션,KOSDAQ,중견기업부,2070,1,45,2.22,2025,2070,1994,338661,687224117,299189751840,144536112,KSQ
+481070,KR7481070001,에이유브랜즈,KOSDAQ,중견기업부,21100,2,-50,-0.24,21550,21650,20550,30726,648045175,298776000000,14160000,KSQ
+002320,KR7002320000,한진,KOSPI,,19570,2,-10,-0.05,19580,19680,19480,25077,490053405,298149145700,15235010,STK
+204620,KR7204620009,글로벌텍스프리,KOSDAQ,중견기업부,4240,2,-70,-1.62,4315,4320,4170,1406012,5928573383,298001319200,70283330,KSQ
+101360,KR7101360006,에코앤드림,KOSDAQ,벤처기업부,16700,2,-730,-4.19,17440,17590,16560,125071,2106688925,297028103800,17786114,KSQ
+334890,KR7334890001,이지스밸류플러스리츠,KOSPI,,4265,1,25,0.59,4240,4265,4230,168170,714689618,296198632995,69448683,STK
+007690,KR7007690001,국도화학,KOSPI,,31800,2,-300,-0.93,32100,32150,31400,8390,265768675,294494457600,9260832,STK
+900290,HK0000307485,GRT,KOSDAQ,외국기업(소속부없음),3630,2,-35,-0.95,3665,3665,3545,496675,1781330828,293485500000,80850000,KSQ
+088260,KR7088260005,이리츠코크렙,KOSPI,,4620,1,5,0.11,4615,4620,4575,55955,257795730,292638145800,63341590,STK
+025770,KR7025770009,한국정보통신,KOSDAQ,우량기업부,7790,2,-40,-0.51,7830,7830,7660,16906,130350370,291690871090,37444271,KSQ
+0008Z0,KR70008Z0005,에스엔시스,KOSDAQ,벤처기업부,30900,2,-1550,-4.78,32000,32700,30450,143141,4479842800,291589827600,9436564,KSQ
+123890,KR7123890006,한국자산신탁,KOSPI,,2380,2,-45,-1.86,2425,2430,2380,209968,501822813,291249943880,122373926,STK
+241590,KR7241590009,화승엔터프라이즈,KOSPI,,4805,2,-100,-2.04,4900,4900,4500,311271,1492896788,291131471180,60589276,STK
+043150,KR7043150002,바텍,KOSDAQ,우량기업부,19570,2,-210,-1.06,19780,19790,19400,23496,458803365,290697789920,14854256,KSQ
+482630,KR7482630001,삼양엔씨켐,KOSDAQ,중견기업부,26550,1,1050,4.12,26850,27550,25000,775298,20414759350,290566917000,10944140,KSQ
+156100,KR7156100000,엘앤케이바이오,KOSDAQ,벤처기업부,13280,2,-240,-1.78,13540,13770,12700,284137,3715030820,289324786400,21786505,KSQ
+416180,KR7416180008,신성에스티,KOSDAQ,벤처기업부,32000,2,-1100,-3.32,33150,33150,31600,47161,1512026525,289272896000,9039778,KSQ
+286940,KR7286940002,롯데이노베이트,KOSPI,,19090,2,-220,-1.14,19410,19410,18800,15136,289360880,288819616030,15129367,STK
+459510,KR7459510004,나우로보틱스,KOSDAQ,기술성장기업부,22250,1,450,2.06,22650,23150,21900,338984,7617919425,288257249500,12955382,KSQ
+488280,KR7488280009,에스투더블유,KOSDAQ,기술성장기업부,27000,2,-500,-1.82,27900,27950,26500,229068,6193461275,287800101000,10659263,KSQ
+045390,KR7045390002,대아티아이,KOSDAQ,우량기업부,4070,2,-50,-1.21,4155,4155,3985,586440,2365031638,286826644390,70473377,KSQ
+006340,KR7006340004,대원전선,KOSPI,,3715,2,-95,-2.49,3815,3865,3670,2921579,10930094132,286332402765,77074671,STK
+002900,KR7002900009,TYM,KOSPI,,6910,1,100,1.47,6800,7250,6760,1284531,9076181140,286074000000,41400000,STK
+236200,KR7236200002,슈프리마,KOSDAQ,우량기업부,39350,2,-750,-1.87,40150,40200,38950,27406,1076941250,285573692550,7257273,KSQ
+092730,KR7092730001,네오팜,KOSDAQ,우량기업부,17800,2,-200,-1.11,18020,18100,17700,43959,782258910,285298204200,16027989,KSQ
+010690,KR7010690006,화신,KOSPI,,8150,1,50,0.62,8080,8290,8000,244119,1990037105,284601341500,34920410,STK
+002810,KR7002810000,삼영무역,KOSPI,,15380,2,-380,-2.41,15810,15810,15340,25057,388774930,284021660240,18466948,STK
+009680,KR7009680000,모토닉,KOSPI,,10110,1,20,0.2,10090,10190,10090,26843,271765650,283585500000,28050000,STK
+018310,KR7018310003,삼목에스폼,KOSDAQ,우량기업부,19280,2,-230,-1.18,19510,19870,18340,5536,106994050,283416000000,14700000,KSQ
+900140,KYG5307W1015,엘브이엠씨홀딩스,KOSPI,,1465,2,-26,-1.74,1491,1526,1462,722320,1073696183,283097232880,193240432,STK
+308430,KR7308430008,셀비온,KOSDAQ,기술성장기업부,22050,1,100,0.46,22150,22400,21700,75332,1661855650,282934795500,12831510,KSQ
+092460,KR7092460005,한라IMS,KOSDAQ,우량기업부,16430,2,-230,-1.38,16720,17100,16210,99590,1656612650,281112042400,17109680,KSQ
+462860,KR7462860008,더즌,KOSDAQ,중견기업부,3895,2,-155,-3.83,4065,4085,3785,643916,2495489263,279831254345,71843711,KSQ
+077360,KR7077360006,덕산하이메탈,KOSDAQ,우량기업부,6150,2,-300,-4.65,6520,6530,6050,696973,4324566410,279437562300,45437002,KSQ
+004310,KR7004310009,현대약품,KOSPI,,8720,2,-160,-1.8,8920,9030,8490,1282789,11204263720,279040000000,32000000,STK
+035600,KR7035600006,KG이니시스,KOSDAQ,우량기업부,10120,2,-80,-0.78,10250,10290,9970,142113,1433180780,278850872080,27554434,KSQ
+011760,KR7011760006,현대코퍼레이션,KOSPI,,21000,2,-400,-1.87,21400,21400,20900,69934,1474046075,277808286000,13228966,STK
+006910,KR7006910004,보성파워텍,KOSDAQ,벤처기업부,5650,1,130,2.36,5540,5770,5490,3005758,16989413630,277583505600,49129824,KSQ
+033530,KR7033530007,SJG세종,KOSPI,,9970,3,0,0.0,10060,10340,9810,1108686,11190661170,277374981170,27820961,STK
+010580,KR7010580009,에스엠벡셀,KOSPI,,2485,2,-35,-1.39,2570,2570,2400,1078043,2642353694,276460623600,111251760,STK
+115450,KR7115450009,HLB테라퓨틱스,KOSDAQ,중견기업부,3275,2,-50,-1.5,3315,3345,3230,360430,1177137840,276351911325,84382263,KSQ
+000680,KR7000680009,LS네트웍스,KOSPI,,3485,2,-45,-1.27,3530,3530,3440,258306,897760108,274628510760,78803016,STK
+274090,KR7274090000,켄코아에어로스페이스,KOSDAQ,기술성장기업부,20950,2,-450,-2.1,21400,21950,20000,1460412,30362554650,274544512500,13104750,KSQ
+037460,KR7037460003,삼지전자,KOSDAQ,벤처기업부,16810,1,610,3.77,16200,17340,16030,273592,4596300465,274314354820,16318522,KSQ
+084990,KR7084990001,헬릭스미스,KOSDAQ,기술성장기업부,5950,2,-320,-5.1,6180,6200,5900,276010,1661071340,274252142150,46092797,KSQ
+0030R0,KR70030R0007,대신밸류리츠,KOSPI,,4560,2,-40,-0.87,4600,4600,4535,44308,201966353,272596800000,59780000,STK
+023410,KR7023410004,유진기업,KOSDAQ,우량기업부,3515,2,-60,-1.68,3590,3590,3505,176943,623677715,271747683445,77310863,KSQ
+007160,KR7007160005,사조산업,KOSPI,,54200,2,-300,-0.55,54700,55100,53400,9600,519201550,271000000000,5000000,STK
+065710,KR7065710006,서호전기,KOSDAQ,중견기업부,52500,2,-500,-0.94,53000,53300,52100,17628,927251300,270375000000,5150000,KSQ
+003120,KR7003120003,일성아이에스,KOSPI,,20200,2,-950,-4.49,21250,21300,20050,10295,210810150,268660000000,13300000,STK
+000320,KR7000320002,노루홀딩스,KOSPI,,20200,2,-700,-3.35,20800,20950,20050,17587,357414525,268481250200,13291151,STK
+078020,KR7078020005,LS증권,KOSDAQ,우량기업부,4835,2,-135,-2.72,4960,4985,4810,71877,352233980,268251553650,55481190,KSQ
+0015G0,KR70015G0009,그린광학,KOSDAQ,기술성장기업부,22900,1,1300,6.02,21550,25150,20750,11402926,261584257725,267988188900,11702541,KSQ
+086390,KR7086390002,유니테스트,KOSDAQ,중견기업부,12620,2,-1230,-8.88,14200,14220,12500,351431,4588250310,266712670120,21134126,KSQ
+051980,KR7051980001,중앙첨단소재,KOSDAQ,중견기업부,2400,2,-80,-3.23,2485,2540,2340,1167428,2837124691,266620101600,111091709,KSQ
+270660,KR7270660004,에브리봇,KOSDAQ,벤처기업부,21450,1,500,2.39,21250,22200,20500,336707,7188216700,265359880500,12371090,KSQ
+484120,KR7484120001,도우인시스,KOSDAQ,중견기업부,24250,2,-1450,-5.64,25700,25700,23650,59238,1453272450,264058783500,10889022,KSQ
+378340,KR7378340004,필에너지,KOSDAQ,벤처기업부,12300,2,-250,-1.99,12590,12660,12250,36951,457179225,263993448600,21462882,KSQ
+058820,KR7058820002,CMG제약,KOSDAQ,중견기업부,1785,2,-14,-0.78,1813,1813,1773,473401,844444605,263898296655,147842183,KSQ
+004360,KR7004360004,세방,KOSPI,,13790,2,-230,-1.64,14070,14070,13630,49296,681095740,263604165370,19115603,STK
+473980,KR7473980001,노머스,KOSDAQ,기술성장기업부,23950,1,350,1.48,23700,26050,22200,577296,13631572150,263481661900,11001322,KSQ
+013890,KR7013890009,지누스,KOSPI,,11830,2,-110,-0.92,12000,12040,11760,40336,478747265,263271634080,22254576,STK
+199430,KR7199430000,케이엔알시스템,KOSDAQ,기술성장기업부,24150,1,1100,4.77,23550,24300,22300,235515,5539265100,263167693950,10897213,KSQ
+182400,KR7182400002,엔케이맥스,KOSDAQ,관리종목(소속부없음),3685,0,0,0.0,0,0,0,0,0,263029901475,71378535,KSQ
+000430,KR7000430009,대원강업,KOSPI,,4240,2,-100,-2.3,4390,4430,4130,315832,1352913508,262880000000,62000000,STK
+035150,KR7035150002,백산,KOSPI,,12770,3,0,0.0,12730,12840,12730,27306,348588050,262536731590,20558867,STK
+005710,KR7005710009,대원산업,KOSDAQ,우량기업부,13060,2,-220,-1.66,13470,13470,12970,17778,233175710,261691056000,20037600,KSQ
+334970,KR7334970001,프레스티지바이오로직스,KOSDAQ,기술성장기업부,3365,1,350,11.61,3015,3750,2965,1887225,6382080299,261637623505,77752637,KSQ
+003200,KR7003200003,일신방직,KOSPI,,11390,2,-390,-3.31,11830,11830,11280,74129,848869120,261514400000,22960000,STK
+034810,KR7034810002,해성산업,KOSDAQ,중견기업부,8030,2,-220,-2.67,8250,8300,7940,129441,1040950670,261431561710,32556857,KSQ
+053300,KR7053300000,한국정보인증,KOSDAQ,우량기업부,6150,2,-170,-2.69,6370,6400,6050,277569,1706492220,261014370150,42441361,KSQ
+118990,KR7118990001,모트렉스,KOSDAQ,우량기업부,10490,1,850,8.82,9680,11570,9570,10111322,109211186930,260802275100,24861990,KSQ
+060720,KR7060720000,KH바텍,KOSDAQ,벤처기업부,11000,2,-130,-1.17,11150,11240,10860,92498,1017867830,260451862000,23677442,KSQ
+322310,KR7322310004,오로스테크놀로지,KOSDAQ,벤처기업부,27800,1,1350,5.1,26900,28400,26600,357703,9886058575,260389867600,9366542,KSQ
+078520,KR7078520004,에이블씨엔씨,KOSPI,,10000,2,-110,-1.09,10240,10240,9830,190048,1904328750,260141610000,26014161,STK
+151860,KR7151860004,KG에코솔루션,KOSDAQ,우량기업부,5460,2,-140,-2.5,5640,5640,5440,134581,738802985,259912390920,47603002,KSQ
+096760,KR7096760004,JW홀딩스,KOSPI,,3515,2,-20,-0.57,3535,3535,3480,83319,292050959,259846171130,73924942,STK
+001460,KR7001460005,BYC,KOSPI,,41600,1,50,0.12,42400,42800,40700,1958,80578700,259839840000,6246150,STK
+267980,KR7267980001,매일유업,KOSDAQ,우량기업부,33900,2,-300,-0.88,34250,34400,33800,4065,138121200,259797328200,7663638,KSQ
+122900,KR7122900004,아이마켓코리아,KOSPI,,7770,2,-60,-0.77,7850,7850,7740,73297,569531150,259742086800,33428840,STK
+005500,KR7005500004,삼진제약,KOSPI,,19480,2,-20,-0.1,19500,19500,19200,23895,461136750,259473600000,13320000,STK
+176750,KR7176750008,듀켐바이오,KOSDAQ,기술성장기업부,9110,2,-50,-0.55,9190,9250,8950,35543,322845570,259227054200,28455220,KSQ
+006405,KR7006401004,삼성SDI우,KOSPI,,160200,2,-2800,-1.72,163700,164400,159300,11332,1826272900,259186939200,1617896,STK
+061090,KR7061090007,세나테크놀로지,KOSDAQ,중견기업부,46400,2,-3200,-6.45,49300,49600,45900,67852,3213272125,259172953600,5585624,KSQ
+380550,KR7380550004,뉴로핏,KOSDAQ,기술성장기업부,22250,2,-1050,-4.51,23400,24250,22200,328923,7611481250,258914416750,11636603,KSQ
+018000,KR7018000000,유니슨,KOSDAQ,중견기업부,1161,2,-22,-1.86,1190,1194,1159,1557756,1821225386,257410468323,221714443,KSQ
+241770,KR7241770007,메카로,KOSDAQ,우량기업부,25250,1,350,1.41,25450,25650,24050,22295,556573625,257364160000,10192640,KSQ
+300080,KR7300080009,플리토,KOSDAQ,기술성장기업부,15560,2,-60,-0.38,15540,15650,15120,152914,2351987355,256824817560,16505451,KSQ
+194700,KR7194700001,노바렉스,KOSDAQ,우량기업부,13690,2,-180,-1.3,13980,14000,13520,79171,1080395950,256753869120,18754848,KSQ
+121800,KR7121800007,비덴트,KOSDAQ,관리종목(소속부없음),3320,0,0,0.0,0,0,0,0,0,256309348520,77201611,KSQ
+371950,KR7371950007,풍원정밀,KOSDAQ,기술성장기업부,11290,2,-140,-1.22,11420,11700,11100,53702,612054580,255860166920,22662548,KSQ
+003220,KR7003220001,대원제약,KOSPI,,11380,2,-320,-2.74,11730,11740,11360,80124,919414690,255225894540,22427583,STK
+036030,KR7036030005,케이티알파,KOSDAQ,우량기업부,5200,2,-100,-1.89,5280,5300,5120,93729,486337705,254900271600,49019283,KSQ
+285490,KR7285490009,노바텍,KOSDAQ,벤처기업부,24100,1,2950,13.95,22450,25800,21650,1292204,30376495525,254877527100,10575831,KSQ
+114840,KR7114840002,아이패밀리에스씨,KOSDAQ,우량기업부,14700,3,0,0.0,15010,15290,14450,69122,1014630800,254602530000,17319900,KSQ
+389500,KR7389500000,에스비비테크,KOSDAQ,기술성장기업부,40100,1,5200,14.9,35250,41500,34350,1106590,43574528225,253989550400,6333904,KSQ
+452450,KR7452450000,피아이이,KOSDAQ,벤처기업부,7070,2,-110,-1.53,7220,7310,6940,325353,2299842405,253660995000,35878500,KSQ
+402030,KR7402030001,코난테크놀로지,KOSDAQ,기술성장기업부,20250,2,-700,-3.34,20800,20900,19950,40416,814062230,253479132000,12517488,KSQ
+377460,KR7377460001,위니아에이드,KOSDAQ,관리종목(소속부없음),4080,0,0,0.0,0,0,0,0,0,253187202960,62055687,KSQ
+255220,KR7255220006,SG,KOSDAQ,중견기업부,2435,2,-40,-1.62,2485,2525,2410,1704285,4183638679,252437005180,103670228,KSQ
+226320,KR7226320000,잇츠한불,KOSPI,,11510,3,0,0.0,11510,11710,11280,30215,345942690,252406415650,21929315,STK
+389020,KR7389020009,자람테크놀로지,KOSDAQ,기술성장기업부,40600,2,-800,-1.93,41200,41850,40000,95716,3915931425,251627838000,6197730,KSQ
+150840,KR7150840007,인트로메딕,KOSDAQ,관리종목(소속부없음),5850,0,0,0.0,0,0,0,0,0,251537720850,42997901,KSQ
+108670,KR7108670001,LX하우시스,KOSPI,,27950,2,-350,-1.24,28600,28600,27850,28342,794659200,250646376500,8967670,STK
+000490,KR7000490003,대동,KOSPI,,9380,2,-160,-1.68,9620,9620,9300,133158,1250600900,250390076440,26694038,STK
+037710,KR7037710001,광주신세계,KOSPI,,31450,1,100,0.32,31400,31450,31200,18002,563077450,250253625500,7957190,STK
+108380,KR7108380007,대양전기공업,KOSDAQ,우량기업부,26150,2,-600,-2.24,26550,26700,25900,46790,1229102400,250185757950,9567333,KSQ
+036800,KR7036800001,나이스정보통신,KOSDAQ,우량기업부,24950,1,50,0.2,25100,25100,24600,12564,311426950,249500000000,10000000,KSQ
+007570,KR7007570005,일양약품,KOSPI,,13050,0,0,0.0,0,0,0,0,0,249067915200,19085664,STK
+061970,KR7061970000,LB세미콘,KOSDAQ,중견기업부,4280,2,-180,-4.04,4480,4590,4225,362132,1591085326,248595265680,58083006,KSQ
+023760,KR7023760002,한국캐피탈,KOSDAQ,우량기업부,784,2,-17,-2.12,801,802,782,232386,183718209,247437907584,315609576,KSQ
+452260,KR7452260003,한화갤러리아,KOSPI,,1276,2,-20,-1.54,1297,1333,1256,4459365,5756701450,247364862360,193859610,STK
+033920,KR7033920000,무학,KOSPI,,8670,2,-210,-2.36,8750,8810,8550,79224,685643160,247095000000,28500000,STK
+082800,KR7082800004,비보존 제약,KOSDAQ,중견기업부,4915,1,205,4.35,4710,4940,4540,411896,1947467343,246264433390,50104666,KSQ
+144960,KR7144960002,뉴파워프라즈마,KOSDAQ,우량기업부,5630,2,-90,-1.57,5800,5870,5580,288643,1639011350,245989473120,43692624,KSQ
+001790,KR7001790005,대한제당,KOSPI,,2735,2,-40,-1.44,2775,2785,2710,325541,890232460,245320146300,89696580,STK
+216080,KR7216080002,제테마,KOSDAQ,우량기업부,6800,1,50,0.74,6860,6950,6650,242921,1638495255,244851122400,36007518,KSQ
+210980,KR7210980009,SK디앤디,KOSPI,,13150,2,-180,-1.35,13330,13340,13010,18753,247047290,244818573300,18617382,STK
+092790,KR7092790005,넥스틸,KOSPI,,9400,2,-360,-3.69,9760,9760,9310,175476,1663385415,244418800000,26002000,STK
+126700,KR7126700004,하이비젼시스템,KOSDAQ,우량기업부,16350,2,-290,-1.74,16640,16640,16010,98618,1605736535,244303531200,14942112,KSQ
+254490,KR7254490006,미래반도체,KOSDAQ,우량기업부,16900,2,-300,-1.74,17500,17800,16630,163845,2824575910,244002200000,14438000,KSQ
+001340,KR7001340009,PKC,KOSPI,,5430,2,-100,-1.81,5550,5570,5370,269135,1464289855,243906950010,44918407,STK
+084010,KR7084010008,대한제강,KOSPI,,10640,2,-410,-3.71,11050,11220,10630,39846,428061755,243809184080,22914397,STK
+0007C0,KR70007C0003,아크릴,KOSDAQ,기술성장기업부,30550,2,-1250,-3.93,32200,32450,30000,201208,6261053775,243798898200,7980324,KSQ
+293780,KR7293780003,압타바이오,KOSDAQ,기술성장기업부,9060,1,20,0.22,9050,9140,8910,195409,1764173545,243545121600,26881360,KSQ
+001750,KR7001750009,한양증권,KOSPI,,19120,2,-410,-2.1,19540,19540,19050,18675,359648870,243369570080,12728534,STK
+013120,KR7013120001,동원개발,KOSDAQ,우량기업부,2680,2,-60,-2.19,2715,2770,2660,79271,212498754,243365708000,90808100,KSQ
+089980,KR7089980007,상아프론테크,KOSDAQ,우량기업부,15190,2,-590,-3.74,15820,15820,15000,50059,765656200,242873472030,15989037,KSQ
+484810,KR7484810007,티엑스알로보틱스,KOSDAQ,중견기업부,15690,1,60,0.38,15780,16120,15400,95689,1505961045,242424856350,15450915,KSQ
+042370,KR7042370007,비츠로테크,KOSDAQ,우량기업부,9250,2,-200,-2.12,9420,9660,9100,451221,4215108245,242350231250,26200025,KSQ
+051360,KR7051360006,토비스,KOSDAQ,우량기업부,15310,2,-30,-0.2,15340,16240,14710,47181,725302970,242312257980,15827058,KSQ
+476040,KR7476040001,오가노이드사이언스,KOSDAQ,기술성장기업부,36750,1,100,0.27,36650,37050,35600,146126,5298169175,241821063750,6580165,KSQ
+439090,KR7439090002,마녀공장,KOSDAQ,중견기업부,14730,1,20,0.14,14730,15880,14020,338980,5121240725,241325419800,16383260,KSQ
+083310,KR7083310003,엘오티베큠,KOSDAQ,우량기업부,13500,2,-730,-5.13,14300,14500,13280,249024,3412929175,240435445500,17810033,KSQ
+217270,KR7217270008,넵튠,KOSDAQ,중견기업부,5120,2,-180,-3.4,5250,5300,5080,76008,390418290,239286492160,46735643,KSQ
+001130,KR7001130004,대한제분,KOSPI,,141100,2,-1900,-1.33,143000,143000,139500,4366,614832600,238459000000,1690000,STK
+237880,KR7237880000,클리오,KOSDAQ,우량기업부,13170,2,-220,-1.64,13390,13470,13060,68248,897991695,237999719010,18071353,KSQ
+011500,KR7011500006,한농화성,KOSPI,,15220,2,-580,-3.67,15900,15960,15020,141415,2167983140,237995779240,15637042,STK
+067390,KR7067390005,아스트,KOSDAQ,중견기업부,590,2,-5,-0.84,595,601,581,1317913,773438289,237862971610,403157579,KSQ
+008490,KR7008490005,서흥,KOSPI,,20550,2,-500,-2.38,21050,21350,20500,18795,388742350,237745272150,11569113,STK
+051905,KR7051901007,LG생활건강우,KOSPI,,113200,2,-1300,-1.14,114500,114500,112900,7283,823796500,237685700400,2099697,STK
+043370,KR7043370006,피에이치에이,KOSDAQ,우량기업부,11270,1,110,0.99,11170,11460,11150,20785,235055910,236670000000,21000000,KSQ
+054450,KR7054450002,텔레칩스,KOSDAQ,우량기업부,15620,2,-480,-2.98,16160,16970,15500,1034709,16777331780,236552919460,15144233,KSQ
+123410,KR7123410003,코리아에프티,KOSDAQ,우량기업부,8440,1,440,5.5,8000,8970,8000,1616882,13815559085,234978580160,27841064,KSQ
+007460,KR7007460009,에이프로젠,KOSPI,,712,2,-14,-1.93,727,732,701,1996980,1423479900,234465181360,329305030,STK
+000050,KR7000050005,경방,KOSPI,,8550,2,-110,-1.27,8700,8780,8450,313449,2679766020,234400558500,27415270,STK
+271980,KR7271980005,제일약품,KOSPI,,15930,2,-140,-0.87,16080,16310,15700,36029,574020635,234248610960,14704872,STK
+314130,KR7314130006,지놈앤컴퍼니,KOSDAQ,기술성장기업부,6750,2,-170,-2.46,6970,7020,6630,573531,3891624180,233879312250,34648787,KSQ
+208340,KR7208340000,파멥신,KOSDAQ,관리종목(소속부없음),2915,0,0,0.0,0,0,0,0,0,233786229820,80201108,KSQ
+235980,KR7235980000,메드팩토,KOSDAQ,기술성장기업부,6800,1,340,5.26,6470,6800,6310,332834,2177011765,233070822800,34275121,KSQ
+053210,KR7053210001,스카이라이프,KOSPI,,4885,2,-30,-0.61,4890,4935,4830,74260,361165976,232149635175,47522955,STK
+126600,KR7126600006,BGF에코머티리얼즈,KOSDAQ,우량기업부,3695,1,65,1.79,3605,3745,3595,95074,347481121,231923691805,62766899,KSQ
+039840,KR7039840004,디오,KOSDAQ,중견기업부,16110,2,-190,-1.17,16350,16410,15770,33806,540045490,231582651570,14375087,KSQ
+051370,KR7051370005,인터플렉스,KOSDAQ,우량기업부,9870,2,-210,-2.08,10080,10280,9650,256356,2538111070,230242148640,23327472,KSQ
+012200,KR7012200002,계양전기,KOSPI,,8450,0,0,0.0,0,0,0,0,0,230032905050,27222829,STK
+382900,KR7382900009,범한퓨얼셀,KOSDAQ,벤처기업부,26250,2,-650,-2.42,27000,27000,26000,37025,976668000,229976250000,8761000,KSQ
+170920,KR7170920003,엘티씨,KOSDAQ,벤처기업부,21750,2,-1050,-4.61,22900,24000,21250,308294,6807586075,229769740500,10564126,KSQ
+004980,KR7004980009,성신양회,KOSPI,,9370,2,-90,-0.95,9540,9540,9300,61058,570888785,229715604010,24516073,STK
+02826K,KR702826K016,삼성물산우B,KOSPI,,156300,1,2000,1.3,155500,159900,154600,7620,1198544750,229384317000,1467590,STK
+028100,KR7028100006,동아지질,KOSPI,,17120,2,-320,-1.83,17450,17460,16850,34021,583502630,229228274240,13389502,STK
+220260,KR7220260004,켐트로스,KOSDAQ,우량기업부,8620,2,-10,-0.12,9000,9330,8200,2915827,25435152445,228932606340,26558307,KSQ
+179290,KR7179290002,엠아이텍,KOSDAQ,우량기업부,7050,2,-260,-3.56,7320,7410,6910,497447,3522648560,228178029900,32365678,KSQ
+035510,KR7035510007,신세계 I&C,KOSPI,,16320,1,120,0.74,16140,16370,16090,126446,2054734060,228168288000,13980900,STK
+001630,KR7001630003,종근당홀딩스,KOSPI,,45500,3,0,0.0,46500,46500,45100,4046,183581600,227948675500,5009861,STK
+234030,KR7234030005,싸이닉솔루션,KOSDAQ,중견기업부,9640,1,550,6.05,9230,11100,9220,21559258,223636046355,227552200000,23605000,KSQ
+036560,KR7036560001,KZ정밀,KOSDAQ,우량기업부,14410,2,-360,-2.44,14870,14870,14340,15835,229320880,226957500000,15750000,KSQ
+101170,KR7101170009,우림피티에스,KOSDAQ,벤처기업부,16770,1,2570,18.1,14350,17990,13660,11058417,181322978955,226395000000,13500000,KSQ
+003350,KR7003350006,한국화장품제조,KOSPI,,49900,1,700,1.42,49200,51900,46750,171132,8478835550,226146800000,4532000,STK
+003070,KR7003070000,코오롱글로벌,KOSPI,,8890,2,-20,-0.22,8910,8990,8820,18753,166438410,226018995510,25423959,STK
+041020,KR7041020009,폴라리스오피스,KOSDAQ,벤처기업부,4545,2,-155,-3.3,4710,4710,4500,372409,1698258919,226002388410,49725498,KSQ
+003610,KR7003610003,방림,KOSPI,,5620,1,120,2.18,5500,5620,5500,65842,367233060,225936127960,40202158,STK
+372170,KR7372170001,윤성에프앤씨,KOSDAQ,기술성장기업부,28300,2,-700,-2.41,29250,29550,28150,20257,579816625,225807058400,7979048,KSQ
+234340,KR7234340008,헥토파이낸셜,KOSDAQ,우량기업부,16160,2,-850,-5.0,17150,17150,15800,263558,4267450600,225765800960,13970656,KSQ
+323990,KR7323990002,박셀바이오,KOSDAQ,기술성장기업부,9680,2,-40,-0.41,9760,9770,9570,110144,1061611090,225131099600,23257345,KSQ
+084680,KR7084680008,이월드,KOSPI,,1586,1,68,4.48,1530,1600,1461,1103757,1706546103,224904622098,141806193,STK
+058430,KR7058430000,포스코스틸리온,KOSPI,,37400,2,-400,-1.06,37800,38000,36850,23325,868638300,224400000000,6000000,STK
+000540,KR7000540005,흥국화재,KOSPI,,3490,2,-70,-1.97,3545,3600,3480,64411,225975040,224206831050,64242645,STK
+017890,KR7017890005,한국알콜,KOSDAQ,우량기업부,10480,1,90,0.87,10390,10480,10230,40464,419050210,222946342880,21273506,KSQ
+469610,KR7469610000,이노테크,KOSDAQ,중견기업부,25100,2,-1750,-6.52,26650,26950,24750,400801,10279754825,222810190000,8876900,KSQ
+290690,KR7290690007,소룩스,KOSDAQ,중견기업부,4570,2,-40,-0.87,4650,4715,4510,746742,3445433037,222806492920,48754156,KSQ
+000140,KR7000140004,하이트진로홀딩스,KOSPI,,9600,2,-180,-1.84,9780,9780,9540,29666,285201245,222784944000,23206765,STK
+950140,KR8840110108,잉글우드랩,KOSDAQ,외국기업(소속부없음),11190,2,-130,-1.15,11350,11350,10890,105829,1168798025,222321420540,19867866,KSQ
+000480,KR7000480004,CR홀딩스,KOSPI,,4735,2,-45,-0.94,4790,4810,4700,51744,244575965,222026470150,46890490,STK
+001230,KR7001230002,동국홀딩스,KOSPI,,6980,2,-130,-1.83,7100,7100,6940,71117,497956840,221967371340,31800483,STK
+102120,KR7102120003,어보브반도체,KOSDAQ,벤처기업부,12480,2,-300,-2.35,13100,13120,12250,581966,7329001505,221903797440,17780753,KSQ
+041920,KR7041920000,메디아나,KOSDAQ,우량기업부,11920,2,-100,-0.83,11760,12130,11380,391681,4605627255,221690818160,18598223,KSQ
+356680,KR7356680009,엑스게이트,KOSDAQ,벤처기업부,7760,2,-250,-3.12,7970,8010,7710,165671,1292798270,221497497920,28543492,KSQ
+136490,KR7136490000,선진,KOSPI,,9270,2,-150,-1.59,9420,9420,9100,122520,1131995660,220436929080,23779604,STK
+005010,KR7005010004,휴스틸,KOSPI,,3915,2,-125,-3.09,4020,4045,3905,547175,2165920922,219976313625,56188075,STK
+418550,KR7418550000,제이오,KOSDAQ,기술성장기업부,6850,2,-250,-3.52,7100,7100,6800,172195,1186754805,219321060050,32017673,KSQ
+007860,KR7007860000,서연,KOSPI,,9340,3,0,0.0,9340,9510,9200,84349,789029195,219301742960,23479844,STK
+092870,KR7092870005,엑시콘,KOSDAQ,우량기업부,16800,2,-880,-4.98,18000,18180,16510,688937,11787960765,219253389600,13050797,KSQ
+032940,KR7032940009,원익,KOSDAQ,우량기업부,12050,2,-1890,-13.56,13760,13810,12050,1471940,18761615035,219228421500,18193230,KSQ
+117580,KR7117580001,대성에너지,KOSPI,,7960,2,-90,-1.12,8040,8050,7960,83960,670886660,218900000000,27500000,STK
+456010,KR7456010008,아이씨티케이,KOSDAQ,기술성장기업부,16230,2,-520,-3.1,16700,16720,15950,403855,6597999550,218290189080,13449796,KSQ
+088800,KR7088800008,에이스테크,KOSDAQ,중견기업부,2890,2,-10,-0.34,3005,3010,2835,175139,507710128,218213594260,75506434,KSQ
+299030,KR7299030007,하나기술,KOSDAQ,벤처기업부,27100,2,-350,-1.28,28200,28200,26650,32228,878531650,216662061000,7994910,KSQ
+003650,KR7003650009,미창석유,KOSPI,,124300,2,-200,-0.16,124500,125300,118600,2506,303981800,216241229600,1739672,STK
+080580,KR7080580004,오킨스전자,KOSDAQ,벤처기업부,10710,2,-670,-5.89,11970,11970,10330,1598872,17703280785,216140394960,20181176,KSQ
+057880,KR7057880007,푸른소나무,KOSDAQ,관리종목(소속부없음),8790,0,0,0.0,0,0,0,0,0,216061434720,24580368,KSQ
+039860,KR7039860002,나노엔텍,KOSDAQ,중견기업부,5660,1,10,0.18,5700,6080,5600,796964,4617814930,215606679980,38093053,KSQ
+461300,KR7461300006,아이스크림미디어,KOSDAQ,중견기업부,16200,2,-650,-3.86,16850,16850,16050,59480,970304170,215442714600,13298933,KSQ
+000520,KR7000520007,삼일제약,KOSPI,,9920,2,-430,-4.15,11150,11600,9780,1201961,12566094830,215182765120,21691811,STK
+256940,KR7256940008,킵스파마,KOSDAQ,벤처기업부,10690,2,-910,-7.84,11600,11600,10540,381499,4125531170,214635391430,20078147,KSQ
+330860,KR7330860008,네패스아크,KOSDAQ,중견기업부,17610,2,-790,-4.29,18580,18680,17220,87881,1557886215,214561032450,12184045,KSQ
+005950,KR7005950001,이수화학,KOSPI,,8150,2,-140,-1.69,8300,8390,7960,252662,2047327990,214297477350,26294169,STK
+244920,KR7244920005,에이플러스에셋,KOSPI,,9460,1,260,2.83,9200,9590,9060,231824,2183127000,213868775780,22607693,STK
+199820,KR7199820002,제일일렉트릭,KOSDAQ,우량기업부,9620,2,-380,-3.8,9990,10020,9580,287866,2799994830,213756400000,22220000,KSQ
+084850,KR7084850007,아이티엠반도체,KOSDAQ GLOBAL,중견기업부,9420,2,-250,-2.59,9770,9770,9060,72242,676458000,213673238280,22682934,KSQ
+039570,KR7039570007,HDC랩스,KOSPI,,8210,3,0,0.0,8210,8300,8170,11379,93247210,213111904210,25957601,STK
+134380,KR7134380005,미원화학,KOSPI,,96900,1,900,0.94,96000,96900,96000,2203,211705100,213109069200,2199268,STK
+112290,KR7112290002,와이씨켐,KOSDAQ,기술성장기업부,21050,2,-650,-3.0,21800,23950,20800,568311,12533582075,212826972250,10110545,KSQ
+004430,KR7004430005,송원산업,KOSPI,,8860,2,-110,-1.23,8990,9010,8810,76667,680857100,212640000000,24000000,STK
+404990,KR7404990004,신한서부티엔디리츠,KOSPI,,3595,2,-40,-1.1,3635,3635,3570,77759,278738617,212479987260,59104308,STK
+030210,KR7030210009,다올투자증권,KOSPI,,3480,2,-100,-2.79,3555,3620,3450,91112,321777478,211970648880,60911106,STK
+211270,KR7211270004,AP위성,KOSDAQ,우량기업부,14050,2,-450,-3.1,14590,14700,13650,797950,11255404265,211906371200,15082304,KSQ
+068930,KR7068930007,디지털대성,KOSDAQ,우량기업부,7650,1,60,0.79,7570,7670,7460,43595,328497775,211716366300,27675342,KSQ
+339770,KR7339770000,교촌에프앤비,KOSPI,,4230,1,30,0.71,4190,4265,4175,93723,393496372,211352288400,49965080,STK
+251370,KR7251370003,와이엠티,KOSDAQ,벤처기업부,11990,2,-350,-2.84,12340,12340,11740,72242,866059890,211311879900,17624010,KSQ
+009470,KR7009470006,삼화전기,KOSPI,,31950,1,700,2.24,33150,36200,31450,516554,17330293400,211311549000,6613820,STK
+377450,KR7377450002,리파인,KOSDAQ,우량기업부,12180,2,-300,-2.4,12250,12510,12070,45953,559494865,211079400000,17330000,KSQ
+086890,KR7086890001,이수앱지스,KOSDAQ,우량기업부,5200,2,-100,-1.89,5330,5390,5180,607062,3218120995,210847785200,40547651,KSQ
+214180,KR7214180002,헥토이노베이션,KOSDAQ,우량기업부,16200,2,-530,-3.17,16750,16750,15990,81324,1318760365,210492545400,12993367,KSQ
+451760,KR7451760003,컨텍,KOSDAQ,기술성장기업부,13800,1,470,3.53,13550,13800,13150,299461,4063106440,210480304800,15252196,KSQ
+042420,KR7042420000,네오위즈홀딩스,KOSDAQ,중견기업부,25150,2,-950,-3.64,26400,26400,24800,10382,261494275,210412017450,8366283,KSQ
+095570,KR7095570008,AJ네트웍스,KOSPI,,4645,1,5,0.11,4640,4665,4600,109195,505445978,210199065555,45252759,STK
+054210,KR7054210000,이랜텍,KOSDAQ,우량기업부,8300,2,-190,-2.24,8500,8540,8130,165053,1363680370,209917043000,25291210,KSQ
+001520,KR7001520006,동양,KOSPI,,879,1,5,0.57,861,904,858,2732417,2396491780,209803291377,238684063,STK
+123860,KR7123860009,아나패스,KOSDAQ,벤처기업부,17290,1,100,0.58,17260,17390,16890,48058,821241620,209613845350,12123415,KSQ
+327260,KR7327260006,RF머트리얼즈,KOSDAQ,벤처기업부,24850,1,550,2.26,26250,28100,24150,562935,14542406825,209565790350,8433231,KSQ
+095700,KR7095700001,제넥신,KOSDAQ,기술성장기업부,4570,2,-75,-1.61,4670,4700,4525,196282,896749277,208120057580,45540494,KSQ
+012610,KR7012610002,경인양행,KOSPI,,5000,1,345,7.41,5350,5750,4890,9549253,50848965108,208081825000,41616365,STK
+393890,KR7393890009,더블유씨피,KOSDAQ GLOBAL,기술성장기업부,6130,2,-270,-4.22,6430,6440,6100,196813,1221710110,207458472720,33843144,KSQ
+005680,KR7005680004,삼영전자,KOSPI,,10370,2,-40,-0.38,10410,10480,10280,23456,242592405,207400000000,20000000,STK
+002230,KR7002230001,피에스텍,KOSDAQ,중견기업부,10740,1,10,0.09,10730,12900,10410,2053978,23592172520,207000826800,19273820,KSQ
+140670,KR7140670001,알에스오토메이션,KOSDAQ,벤처기업부,16120,1,540,3.47,15630,16580,15550,548625,8782893450,206978220800,12839840,KSQ
+002150,KR7002150001,도화엔지니어링,KOSPI,,6120,2,-40,-0.65,6150,6160,6090,38770,236966790,206366400000,33720000,STK
+001780,KR7001780006,알루코,KOSPI,,2130,2,-35,-1.62,2165,2185,2075,1024422,2178919340,206248181160,96830132,STK
+004380,KR7004380002,삼익THK,KOSPI,,9960,0,0,0.0,0,0,0,0,0,206172000000,20700000,STK
+102260,KR7102260007,동성케미컬,KOSPI,,4100,2,-60,-1.44,4160,4185,4055,190799,782551638,205724843100,50176791,STK
+048870,KR7048870000,시너지이노베이션,KOSDAQ,벤처기업부,2330,2,-65,-2.71,2395,2405,2310,240833,561878555,205289223790,88106963,KSQ
+001045,KR7001041003,CJ우,KOSPI,,90800,2,-1200,-1.3,92100,92100,89500,5565,504774800,205228248400,2260223,STK
+474170,KR7474170008,루미르,KOSDAQ,기술성장기업부,11470,2,-530,-4.42,12230,12480,11060,3597100,42603061540,204368973120,17817696,KSQ
+214420,KR7214420002,토니모리,KOSPI,,8490,2,-160,-1.85,8620,9050,8210,612712,5255027720,204225243510,24054799,STK
+405100,KR7405100009,큐알티,KOSDAQ,우량기업부,16570,2,-340,-2.01,17100,17700,16280,145095,2438330740,203633717570,12289301,KSQ
+241520,KR7241520006,DSC인베스트먼트,KOSDAQ,중견기업부,7540,2,-40,-0.53,7610,7650,7380,470957,3522762100,203580000000,27000000,KSQ
+487570,KR7487570004,HS효성,KOSPI,,54600,2,-2500,-4.38,57500,57500,54500,30348,1688380750,203435614200,3725927,STK
+305090,KR7305090003,마이크로디지탈,KOSDAQ,기술성장기업부,10930,2,-540,-4.71,11470,11570,10850,203867,2255972505,202938654390,18567123,KSQ
+006805,KR7006801005,미래에셋증권우,KOSPI,,14410,2,-800,-5.26,15310,15450,14010,668550,9750037680,202831557500,14075750,STK
+264850,KR7264850009,이랜시스,KOSDAQ,중견기업부,6690,2,-40,-0.59,6730,6960,6600,1245519,8418901730,202670954280,30294612,KSQ
+298690,KR7298690009,에어부산,KOSPI,,1737,2,-2,-0.12,1739,1837,1714,424538,742294105,202603680000,116640000,STK
+102460,KR7102460003,이연제약,KOSPI,,10880,2,-70,-0.64,10950,10950,10780,28288,306340375,202224503680,18586811,STK
+489500,KR7489500009,엘케이켐,KOSDAQ,벤처기업부,32150,2,-650,-1.98,33700,34900,31650,326110,10895101400,201839500400,6278056,KSQ
+044450,KR7044450005,KSS해운,KOSPI,,8730,2,-80,-0.91,8770,8810,8670,64112,558855230,201539732400,23085880,STK
+003547,KR7003542008,대신증권2우B,KOSPI,,20100,2,-150,-0.74,20200,20200,19990,20108,403138170,201000000000,10000000,STK
+432720,KR7432720001,퀄리타스반도체,KOSDAQ,기술성장기업부,14130,2,-670,-4.53,14920,15200,14010,262203,3788442990,199840759560,14143012,KSQ
+101530,KR7101530004,해태제과식품,KOSPI,,6860,2,-70,-1.01,6880,7040,6800,59474,411816060,199741398920,29116822,STK
+115310,KR7115310005,인포바인,KOSDAQ,벤처기업부,62500,2,-1100,-1.73,63600,63600,62500,3037,190632600,199555187500,3192883,KSQ
+217730,KR7217730001,강스템바이오텍,KOSDAQ,기술성장기업부,2120,2,-55,-2.53,2150,2175,2050,792413,1677594470,199394795880,94054149,KSQ
+234080,KR7234080000,JW생명과학,KOSPI,,12590,2,-280,-2.18,13000,13000,12510,51103,644297035,199357034860,15834554,STK
+003555,KR7003551009,LG우,KOSPI,,66200,2,-700,-1.05,66900,66900,65500,13998,920992150,199341373800,3011199,STK
+003720,KR7003720000,삼영,KOSPI,,5860,2,-360,-5.79,6220,6250,5750,1127435,6679697860,199240000000,34000000,STK
+025000,KR7025000001,KPX케미칼,KOSPI,,45500,2,-400,-0.87,45900,46000,45050,6834,311868900,199231259500,4378709,STK
+092070,KR7092070002,디엔에프,KOSDAQ,우량기업부,17200,2,-1020,-5.6,18300,18340,17130,86871,1520048925,199035957600,11571858,KSQ
+361390,KR7361390008,제노코,KOSDAQ,벤처기업부,22600,2,-350,-1.53,22900,24450,21600,877548,20249228150,198897831400,8800789,KSQ
+005430,KR7005430004,한국공항,KOSPI,,62800,2,-1200,-1.88,63900,64000,62300,6213,392661000,198847094000,3166355,STK
+121440,KR7121440002,골프존홀딩스,KOSDAQ,우량기업부,4635,2,-35,-0.75,4670,4670,4590,85285,393798843,198548651430,42836818,KSQ
+457550,KR7457550002,우진엔텍,KOSDAQ,중견기업부,21300,2,-300,-1.39,21600,21950,20900,77695,1654785100,198493805400,9318958,KSQ
+146320,KR7146320007,비씨엔씨,KOSDAQ,벤처기업부,15490,2,-100,-0.64,15700,15870,15050,87405,1346599900,198239827270,12797923,KSQ
+308080,KR7308080001,바이젠셀,KOSDAQ,기술성장기업부,9670,2,-210,-2.13,9970,10580,9580,644528,6419081940,198227844200,20499260,KSQ
+950170,KR8392080006,JTC,KOSDAQ,외국기업(소속부없음),3830,1,100,2.68,3700,3910,3605,130067,495215174,198188512840,51746348,KSQ
+083930,KR7083930008,아바코,KOSDAQ,우량기업부,13500,2,-340,-2.46,13840,13930,13330,64038,866614895,198142861500,14677249,KSQ
+182360,KR7182360008,큐브엔터,KOSDAQ,우량기업부,12730,2,-290,-2.23,12960,13220,12470,95273,1214892665,197949577770,15549849,KSQ
+086820,KR7086820008,바이오솔루션,KOSDAQ,기술성장기업부,8140,2,-130,-1.57,8300,8400,8100,46373,379400240,197738931280,24292252,KSQ
+010820,KR7010820009,퍼스텍,KOSPI,,4045,2,-140,-3.35,4135,4190,4000,528874,2152388367,197282489210,48771938,STK
+060150,KR7060150000,인선이엔티,KOSDAQ,중견기업부,4235,2,-30,-0.7,4265,4270,4200,73448,310391988,197196896820,46563612,KSQ
+016580,KR7016580003,환인제약,KOSPI,,10600,2,-100,-0.93,10710,10730,10490,57827,611271445,197160742000,18600070,STK
+246710,KR7246710008,티앤알바이오팹,KOSDAQ,기술성장기업부,4300,2,-150,-3.37,4375,4555,4200,1293243,5560880486,197158594800,45850836,KSQ
+079960,KR7079960001,동양이엔피,KOSDAQ,우량기업부,25050,2,-350,-1.38,25400,25550,24650,51086,1275664025,196893000000,7860000,KSQ
+033160,KR7033160003,엠케이전자,KOSDAQ,중견기업부,8700,2,-200,-2.25,9000,9050,8550,321807,2808710145,196589376000,22596480,KSQ
+272550,KR7272550005,삼양패키징,KOSPI,,13010,2,-160,-1.21,13370,13370,13000,20509,267999355,196039962060,15068406,STK
+047560,KR7047560008,이스트소프트,KOSDAQ,중견기업부,16690,2,-380,-2.23,17150,17180,16550,82329,1376020800,195814290080,11732432,KSQ
+009070,KR7009070004,KCTC,KOSPI,,6510,1,380,6.2,6250,6730,6190,3117389,20192667565,195300000000,30000000,STK
+232680,KR7232680009,라온테크,KOSDAQ,기술성장기업부,15580,1,700,4.7,14880,15680,14700,569329,8756328500,195283365720,12534234,KSQ
+0015S0,KR70015S0005,페스카로,KOSDAQ,기술성장기업부,20100,1,830,4.31,19170,22750,18440,5446675,114275627175,194220873000,9662730,KSQ
+025820,KR7025820002,이구산업,KOSPI,,5780,2,-350,-5.71,6190,6240,5720,1682394,10030546365,193294760000,33442000,STK
+032620,KR7032620007,유비케어,KOSDAQ,중견기업부,3700,1,5,0.14,3695,3710,3620,145594,532022874,193129414300,52197139,KSQ
+293480,KR7293480000,하나제약,KOSPI,,10830,2,-70,-0.64,10900,10900,10660,58723,632998370,192481005180,17772946,STK
+230240,KR7230240004,에치에프알,KOSDAQ,우량기업부,14460,1,700,5.09,13990,14950,13940,356806,5182602725,192448140000,13309000,KSQ
+353810,KR7353810005,이지바이오,KOSDAQ,우량기업부,5790,1,30,0.52,5760,5810,5720,98914,570578585,191544316800,33081920,KSQ
+054540,KR7054540000,삼영엠텍,KOSDAQ,중견기업부,14720,1,40,0.27,14760,16230,14450,2895681,44639785745,191360000000,13000000,KSQ
+217330,KR7217330000,싸이토젠,KOSDAQ,기술성장기업부,8250,2,-570,-6.46,8770,8810,8210,597947,5036420260,190818762750,23129547,KSQ
+078070,KR7078070000,유비쿼스홀딩스,KOSDAQ,중견기업부,10820,2,-150,-1.37,10950,10950,10680,12376,133063245,190483633040,17604772,KSQ
+092130,KR7092130004,이크레더블,KOSDAQ,중견기업부,15810,2,-30,-0.19,15700,15930,15680,15359,242840125,190409316000,12043600,KSQ
+260970,KR7260970009,에스앤디,KOSDAQ,우량기업부,65800,2,-3400,-4.91,69200,69200,65000,51171,3377407400,190343213200,2892754,KSQ
+322180,KR7322180001,LS티라유텍,KOSDAQ,벤처기업부,9090,2,-320,-3.4,9490,9710,9060,856622,8032116070,190180834560,20921984,KSQ
+333430,KR7333430007,일승,KOSDAQ,중견기업부,6180,2,-10,-0.16,6200,6450,6100,342495,2162791940,189891296460,30726747,KSQ
+213500,KR7213500002,한솔제지,KOSPI,,7970,2,-60,-0.75,8060,8060,7940,71983,573511155,189690590720,23800576,STK
+094820,KR7094820008,일진파워,KOSDAQ,우량기업부,12570,2,-150,-1.18,12770,12870,12280,339934,4263125715,189539372130,15078709,KSQ
+053690,KR7053690004,한미글로벌,KOSPI,,17280,2,-620,-3.46,17800,17900,17120,86483,1507526700,189346464000,10957550,STK
+143160,KR7143160000,아이디스,KOSDAQ,우량기업부,17660,1,180,1.03,17330,17700,17330,14534,254461120,189251447400,10716390,KSQ
+024060,KR7024060006,흥구석유,KOSDAQ,중견기업부,12550,2,-270,-2.11,12410,13150,12350,1552268,19825601340,188250000000,15000000,KSQ
+080160,KR7080160005,모두투어,KOSDAQ,벤처기업부,9960,2,-90,-0.9,10010,10010,9910,93355,928679395,188244000000,18900000,KSQ
+078150,KR7078150000,HB테크놀러지,KOSDAQ,우량기업부,2025,2,-65,-3.11,2105,2145,2000,1394702,2859909806,187749729900,92715916,KSQ
+016790,KR7016790008,현대사료,KOSDAQ,관리종목(소속부없음),994,0,0,0.0,0,0,0,0,0,187340898626,188471729,KSQ
+010955,KR7010951002,S-Oil우,KOSPI,,46550,2,-1650,-3.42,47300,47950,45550,18548,865338750,187220701850,4021927,STK
+100120,KR7100120005,뷰웍스,KOSDAQ,우량기업부,19990,1,130,0.65,19800,20200,19700,33028,656733550,187106400000,9360000,KSQ
+004710,KR7004710000,한솔테크닉스,KOSPI,,5820,2,-210,-3.48,6060,6060,5780,153142,897103510,186879489960,32109878,STK
+243840,KR7243840006,신흥에스이씨,KOSDAQ,우량기업부,4845,2,-195,-3.87,5100,5100,4820,168639,825127955,186814648575,38558235,KSQ
+400760,KR7400760005,NH올원리츠,KOSPI,,3390,3,0,0.0,3400,3405,3360,164844,556395973,186210242250,54929275,STK
+458650,KR7458650009,성우,KOSDAQ,벤처기업부,12370,2,-160,-1.28,13680,14670,11950,6599783,89396281270,186114937900,15045670,KSQ
+038390,KR7038390001,레드캡투어,KOSDAQ,우량기업부,11090,2,-50,-0.45,11140,11150,11000,44252,489124245,185433915980,16720822,KSQ
+001250,KR7001250000,GS글로벌,KOSPI,,2245,2,-55,-2.39,2305,2305,2245,579499,1310624302,185288300180,82533764,STK
+109740,KR7109740001,디에스케이,KOSDAQ,벤처기업부,7180,1,40,0.56,7140,7340,6700,45514,325534410,184600600200,25710390,KSQ
+031440,KR7031440001,신세계푸드,KOSPI,,47650,2,-50,-0.1,47700,47800,47600,18446,879693725,184523672000,3872480,STK
+016880,KR7016880007,웅진,KOSPI,,2305,2,-165,-6.68,2470,2470,2280,755257,1753223428,184231919400,79927080,STK
+025620,KR7025620006,차AI헬스케어,KOSPI,,10120,1,10,0.1,10170,10340,9940,44993,454194845,184224206760,18203973,STK
+000390,KR7000390005,삼화페인트,KOSPI,,6770,2,-300,-4.24,7050,7070,6650,737946,5031414625,184167485130,27203469,STK
+217820,KR7217820000,원익피앤이,KOSDAQ,중견기업부,3880,2,-155,-3.84,4035,4035,3840,398725,1558991919,184123688920,47454559,KSQ
+138080,KR7138080007,오이솔루션,KOSDAQ,벤처기업부,15740,2,-80,-0.51,15900,16370,15240,234838,3676468310,183821289920,11678608,KSQ
+331740,KR7331740001,아우토크립트,KOSDAQ,기술성장기업부,18890,1,2440,14.83,17000,19480,16480,1944579,35967322970,183582294990,9718491,KSQ
+073490,KR7073490005,이노와이어리스,KOSDAQ,우량기업부,24100,2,-750,-3.02,24900,25000,23650,73442,1773663175,183252688600,7603846,KSQ
+006060,KR7006060008,화승인더,KOSPI,,3310,2,-155,-4.47,3460,3470,3305,203149,682521386,183109200000,55320000,STK
+097955,KR7097951008,CJ제일제당 우,KOSPI,,137300,2,-800,-0.58,138200,138200,136400,8067,1105409000,182256550900,1327433,STK
+015230,KR7015230006,대창단조,KOSPI,,6350,1,200,3.25,6210,6380,6070,161851,1018872630,181433660500,28572230,STK
+123690,KR7123690000,한국화장품,KOSPI,,11290,1,870,8.35,10420,12670,10000,12118406,141717607995,181407720000,16068000,STK
+064290,KR7064290000,인텍플러스,KOSDAQ,벤처기업부,14080,2,-610,-4.15,15400,15400,13890,275886,4007539700,181124584960,12863962,KSQ
+011785,KR7011781002,금호석유화학우,KOSPI,,59800,2,-300,-0.5,60100,60400,59300,9532,569182850,180804462800,3023486,STK
+489460,KR7489460006,바이오비쥬,KOSDAQ,벤처기업부,11970,2,-1180,-8.97,13160,13170,11910,370097,4533245550,180081827100,15044430,KSQ
+067280,KR7067280008,멀티캠퍼스,KOSDAQ,우량기업부,30300,2,-350,-1.14,30850,30850,30000,6084,183766450,179581403700,5926779,KSQ
+119610,KR7119610004,인터로조,KOSDAQ,중견기업부,15690,2,-110,-0.7,15800,15820,15590,33072,517593280,179081690430,11413747,KSQ
+002100,KR7002100006,경농,KOSPI,,9150,2,-20,-0.22,9190,9190,9050,26710,242917220,178631561250,19522575,STK
+260870,KR7260870001,SK시그넷,KONEX,일반기업부,9600,2,-20,-0.21,9790,9790,9500,1719,16459640,178270080000,18569800,KNX
+084670,KR7084670009,동양고속,KOSPI,,61500,2,-3800,-5.82,65600,66000,60700,189238,11824384500,178077493500,2895569,STK
+011040,KR7011040003,경동제약,KOSDAQ,중견기업부,5780,2,-10,-0.17,5790,5830,5740,24219,139606910,177843467480,30768766,KSQ
+148150,KR7148150006,세경하이테크,KOSDAQ,우량기업부,5000,2,-90,-1.77,5110,5150,4925,185913,930795139,177714090000,35542818,KSQ
+012210,KR7012210001,삼미금속,KOSDAQ,중견기업부,8000,2,-850,-9.6,8900,8960,7880,916879,7593873710,177536096000,22192012,KSQ
+038290,KR7038290003,마크로젠,KOSDAQ,중견기업부,16350,2,-500,-2.97,16850,16900,16250,51233,841359570,177256890000,10841400,KSQ
+290740,KR7290740000,액트로,KOSDAQ,벤처기업부,17600,1,2600,17.33,15330,17690,15330,605529,10257583805,177144193600,10065011,KSQ
+004090,KR7004090007,한국석유,KOSPI,,13950,2,-220,-1.55,14100,14220,13900,168796,2371965010,177082974000,12694120,STK
+013580,KR7013580006,계룡건설,KOSPI,,19810,2,-540,-2.65,20350,20350,19740,80150,1594570385,176921267670,8930907,STK
+101970,KR7101970002,우양에이치씨,KOSDAQ,중견기업부,11880,2,-210,-1.74,12150,12150,11840,19010,226676830,175705306920,14790009,KSQ
+037560,KR7037560000,LG헬로비전,KOSPI,,2265,2,-50,-2.16,2310,2315,2255,193364,440536792,175417149225,77446865,STK
+000860,KR7000860007,강남제비스코,KOSPI,,13490,1,440,3.37,13050,13490,12970,85260,1128207895,175370000000,13000000,STK
+008970,KR7008970006,KBI동양철관,KOSPI,,1688,2,-42,-2.43,1729,1732,1670,1171227,1990757739,175158539016,103766907,STK
+282880,KR7282880004,코윈테크,KOSDAQ,우량기업부,15260,2,-290,-1.86,15580,15700,15030,83318,1275711485,175022586200,11469370,KSQ
+456070,KR7456070002,이엔셀,KOSDAQ,기술성장기업부,16010,2,-260,-1.6,16310,16660,15910,260238,4206718475,174810868550,10918855,KSQ
+001080,KR7001080001,만호제강,KOSPI,,42050,2,-2100,-4.76,43900,43900,42000,3426,146218100,174507500000,4150000,STK
+307750,KR7307750000,국전약품,KOSDAQ,우량기업부,3470,2,-40,-1.14,3510,3515,3435,110333,382540590,174112038600,50176380,KSQ
+036190,KR7036190007,금화피에스시,KOSDAQ,우량기업부,29000,2,-400,-1.36,29400,29400,28850,9343,271584275,174000000000,6000000,KSQ
+464490,KR7464490002,쿼드메디슨,KOSDAQ,기술성장기업부,15300,1,690,4.72,14730,16400,14610,1789130,27984400550,173524077900,11341443,KSQ
+046440,KR7046440004,KG모빌리언스,KOSDAQ,우량기업부,4565,2,-80,-1.72,4645,4695,4545,101693,465739730,173519311130,38010802,KSQ
+267320,KR7267320000,나인테크,KOSDAQ,벤처기업부,3020,2,-125,-3.97,3160,3200,3000,765120,2345161914,173394190900,57415295,KSQ
+019210,KR7019210004,와이지-원,KOSDAQ,우량기업부,5160,2,-130,-2.46,5310,5310,5120,118282,612428875,173240906040,33573819,KSQ
+425040,KR7425040003,티이엠씨,KOSDAQ,기술성장기업부,8120,2,-330,-3.91,8540,8650,8020,260322,2155148125,173192145840,21329082,KSQ
+080420,KR7080420003,모다이노칩,KOSDAQ,중견기업부,2170,3,0,0.0,2175,2210,2145,60074,130196375,172995919740,79721622,KSQ
+071840,KR7071840003,롯데하이마트,KOSPI,,7310,2,-100,-1.35,7490,7490,7310,16061,118311295,172572374720,23607712,STK
+321550,KR7321550006,티움바이오,KOSDAQ,기술성장기업부,6040,1,10,0.17,5990,6220,5960,127946,775208770,172008551480,28478237,KSQ
+100250,KR7100250000,진양홀딩스,KOSPI,,3075,1,10,0.33,3090,3090,3020,97256,295993499,171878022900,55895292,STK
+040300,KR7040300006,YTN,KOSDAQ,중견기업부,3600,1,25,0.7,3555,3750,3420,622329,2202516414,171637128000,47676980,KSQ
+140610,KR7140610007,엔솔바이오사이언스,KONEX,일반기업부,12820,2,-220,-1.69,13040,13220,12820,13642,177167380,171441193360,13372948,KNX
+226590,KR7226590008,엠디바이스,KOSDAQ,기술성장기업부,16100,1,200,1.26,16880,18200,15770,845432,14215509315,171155622400,10630784,KSQ
+365270,KR7365270008,큐라클,KOSDAQ,기술성장기업부,8120,2,-230,-2.75,8390,8450,7940,309644,2492664480,170594338600,21009155,KSQ
+004560,KR7004560009,현대비앤지스틸,KOSPI,,11300,1,270,2.45,11130,11700,11120,185989,2121440545,170390564300,15078811,STK
+354320,KR7354320004,알멕,KOSDAQ,기술성장기업부,26650,4,6150,30.0,24500,26650,22750,1064049,26770440500,170330303650,6391381,KSQ
+108230,KR7108230004,톱텍,KOSDAQ,우량기업부,4460,2,-140,-3.04,4600,4655,4375,107486,480909190,169583672700,38023245,KSQ
+023910,KR7023910003,대한약품,KOSDAQ,우량기업부,28200,2,-150,-0.53,28350,28450,27850,13866,388824350,169200000000,6000000,KSQ
+472850,KR7472850007,폰드그룹,KOSDAQ,중견기업부,5230,1,60,1.16,5330,5360,5160,90916,474342280,169158769590,32343933,KSQ
+229500,KR7229500004,노브메타파마,KONEX,일반기업부,13900,1,130,0.94,13790,13900,13500,8467,115528350,169111000100,12166259,KNX
+000020,KR7000020008,동화약품,KOSPI,,6050,2,-80,-1.31,6170,6170,6020,88813,538340255,168985393500,27931470,STK
+073010,KR7073010001,케이에스피,KOSDAQ,우량기업부,4195,2,-90,-2.1,4300,4390,4115,249062,1063284015,168602293750,40191250,KSQ
+272110,KR7272110008,케이엔제이,KOSDAQ,우량기업부,20950,2,-2900,-12.16,24350,24950,20950,715919,15685984450,168132025250,8025395,KSQ
+180400,KR7180400004,DXVX,KOSDAQ,관리종목(소속부없음),3400,2,-5,-0.15,3405,3440,3235,336401,1118302697,167346068800,49219432,KSQ
+000230,KR7000230003,일동홀딩스,KOSPI,,14500,1,1090,8.13,13710,14550,13380,403700,5654668745,167335800000,11540400,STK
+081000,KR7081000002,일진다이아,KOSPI,,11730,2,-260,-2.17,12070,12070,11630,40281,475666005,166600896750,14202975,STK
+310200,KR7310200001,애니플러스,KOSDAQ,중견기업부,3190,2,-90,-2.74,3265,3275,3165,273799,875522803,166399446840,52162836,KSQ
+264660,KR7264660002,씨앤지하이테크,KOSDAQ,우량기업부,17110,2,-330,-1.89,17860,17860,16700,214347,3659385225,166329252920,9721172,KSQ
+417970,KR7417970001,모델솔루션,KOSDAQ,중견기업부,26000,1,2450,10.4,23700,27300,23200,676096,17333066250,166314200000,6396700,KSQ
+160980,KR7160980009,싸이맥스,KOSDAQ,우량기업부,15220,2,-860,-5.35,16350,16360,15000,249693,3849542025,166266978460,10924243,KSQ
+018470,KR7018470005,조일알미늄,KOSPI,,1310,2,-14,-1.06,1324,1381,1301,3359578,4513613698,165887554510,126631721,STK
+234690,KR7234690006,녹십자웰빙,KOSDAQ,우량기업부,9320,1,160,1.75,9180,9340,9040,74101,681443190,165451212320,17752276,KSQ
+263860,KR7263860009,지니언스,KOSDAQ,벤처기업부,18200,2,-610,-3.24,18810,18810,18180,29671,543789730,165248720000,9079600,KSQ
+360070,KR7360070007,탑머티리얼,KOSDAQ,우량기업부,20200,2,-800,-3.81,21000,21050,20100,48850,993118550,164529868600,8145043,KSQ
+000300,KR7000300004,DH오토넥스,KOSPI,,1984,0,0,0.0,0,0,0,0,0,164422234240,82874110,STK
+365330,KR7365330000,에스와이스틸텍,KOSDAQ,중견기업부,3275,2,-45,-1.36,3325,3340,3225,568132,1856864560,164310025000,50171000,KSQ
+066620,KR7066620006,국보디자인,KOSDAQ,우량기업부,21900,2,-50,-0.23,21950,22050,21150,14155,306787825,164250000000,7500000,KSQ
+475230,KR7475230009,엔알비,KOSDAQ,벤처기업부,15730,2,-190,-1.19,15880,16100,15400,137890,2154146050,164018896470,10427139,KSQ
+008350,KR7008350001,남선알미늄,KOSPI,,1270,1,25,2.01,1250,1395,1222,30457673,40264543040,163930444300,129079090,STK
+090350,KR7090350000,노루페인트,KOSPI,,8190,2,-160,-1.92,8350,8350,8120,92525,759472815,163800000000,20000000,STK
+462520,KR7462520008,조선내화,KOSPI,,13800,2,-90,-0.65,14100,14100,13770,9496,131064485,163601318400,11855168,STK
+317400,KR7317400000,자이에스앤디,KOSPI,,4205,3,0,0.0,4115,4300,4035,81840,341737104,163080496600,38782520,STK
+016450,KR7016450009,한세예스24홀딩스,KOSPI,,4075,2,-20,-0.49,4115,4115,4040,16976,69030726,163000000000,40000000,STK
+036220,KR7036220002,오상헬스케어,KOSDAQ,중견기업부,11210,2,-320,-2.78,11600,11600,11110,33000,371583125,162650553360,14509416,KSQ
+014280,KR7014280002,금강공업,KOSPI,,5540,2,-40,-0.72,5570,5640,5480,291910,1622021525,162484637780,29329357,STK
+009270,KR7009270000,신원,KOSPI,,1461,2,-44,-2.92,1506,1513,1444,877318,1287659965,161624340552,110625832,STK
+445180,KR7445180003,퓨릿,KOSDAQ,중견기업부,9400,2,-150,-1.57,9650,9760,9320,308587,2953756110,161578367200,17189188,KSQ
+002170,KR7002170009,삼양통상,KOSPI,,53800,1,700,1.32,53100,53900,52500,2759,146701900,161400000000,3000000,STK
+336680,KR7336680004,탑런토탈솔루션,KOSDAQ,중견기업부,4120,2,-105,-2.49,4225,4255,4115,56759,235397645,161279698960,39145558,KSQ
+053700,KR7053700001,삼보모터스,KOSDAQ,우량기업부,7030,2,-20,-0.28,7220,7220,6840,834874,5823305880,160826645700,22877190,KSQ
+122450,KR7122450000,KX,KOSDAQ,중견기업부,3575,2,-85,-2.32,3660,3670,3550,95958,344846995,160230906550,44819834,KSQ
+452280,KR7452280001,한선엔지니어링,KOSDAQ,중견기업부,9270,2,-360,-3.74,9650,9660,9080,101900,949402730,160131370500,17274150,KSQ
+297090,KR7297090003,씨에스베어링,KOSDAQ,중견기업부,5870,2,-140,-2.33,6010,6040,5840,109110,642069800,160074900000,27270000,KSQ
+107600,KR7107600009,새빗켐,KOSDAQ,벤처기업부,28400,2,-850,-2.91,29800,30900,28150,37741,1103788325,159893533600,5630054,KSQ
+066410,KR7066410002,버킷스튜디오,KOSDAQ,관리종목(소속부없음),1153,0,0,0.0,0,0,0,0,0,159637252154,138453818,KSQ
+297890,KR7297890006,HB솔루션,KOSDAQ,우량기업부,2180,2,-80,-3.54,2280,2290,2160,429849,950085191,159447192520,73140914,KSQ
+417010,KR7417010006,나노팀,KOSDAQ,벤처기업부,7900,2,-50,-0.63,8000,8220,7630,379883,2965036125,159364551200,20172728,KSQ
+046070,KR7046070009,코다코,KOSDAQ,관리종목(소속부없음),10280,0,0,0.0,0,0,0,0,0,159196994920,15486089,KSQ
+381620,KR7381620004,제닉스로보틱스,KOSDAQ,중견기업부,12110,2,-150,-1.22,12260,12410,12020,352592,4284268600,158858011200,13117920,KSQ
+214680,KR7214680001,디알텍,KOSDAQ,벤처기업부,2075,2,-35,-1.66,2110,2140,2050,422353,881535461,158654603750,76460050,KSQ
+053080,KR7053080008,케이엔솔,KOSDAQ,우량기업부,12170,2,-450,-3.57,12480,12520,11990,169139,2065093195,158207651190,12999807,KSQ
+240550,KR7240550004,동방메디컬,KOSDAQ,벤처기업부,7600,2,-70,-0.91,7710,7720,7450,208625,1575297170,158157976000,20810260,KSQ
+014950,KR7014950000,삼익제약,KOSDAQ,벤처기업부,17230,4,3970,29.94,13260,17230,12620,2397149,37859898560,158023445990,9171413,KSQ
+008110,KR7008110009,대동전자,KOSPI,,15040,0,0,0.0,0,0,0,0,0,157776322880,10490447,STK
+045970,KR7045970001,코아시아,KOSDAQ,중견기업부,5990,1,200,3.45,5790,6700,5440,2532596,15651896805,157626107240,26314876,KSQ
+002990,KR7002990000,금호건설,KOSPI,,4250,2,-30,-0.7,4320,4320,4105,107543,450689757,157236230000,36996760,STK
+263720,KR7263720005,디앤씨미디어,KOSDAQ,벤처기업부,12590,1,400,3.28,12250,12800,12250,57315,716669685,156274520690,12412591,KSQ
+340450,KR7340450006,지씨지놈,KOSDAQ,기술성장기업부,6600,1,10,0.15,6630,6650,6480,169535,1110613270,156095233800,23650793,KSQ
+091580,KR7091580001,상신이디피,KOSDAQ,우량기업부,11690,2,-470,-3.87,12160,12430,11420,144908,1693656560,155806880110,13328219,KSQ
+107590,KR7107590002,미원홀딩스,KOSPI,,67000,1,100,0.15,67200,67700,67000,868,58273200,155440000000,2320000,STK
+070960,KR7070960000,모나용평,KOSPI,,3225,2,-50,-1.53,3275,3275,3195,117141,376839388,155229998925,48133333,STK
+033340,KR7033340001,좋은사람들,KOSDAQ,중견기업부,1600,2,-44,-2.68,1644,1645,1553,1580425,2501236789,155120892800,96950558,KSQ
+002390,KR7002390003,한독,KOSPI,,11270,1,210,1.9,11060,11290,10950,42420,470072440,155115016910,13763533,STK
+143240,KR7143240000,사람인,KOSDAQ,우량기업부,13200,2,-10,-0.08,13380,13500,13140,7253,95577220,154562271600,11709263,KSQ
+019680,KR7019680008,대교,KOSPI,,1824,2,-35,-1.88,1852,1859,1790,138621,251052672,154497998400,84702850,STK
+025950,KR7025950007,동신건설,KOSDAQ,우량기업부,18390,2,-770,-4.02,19160,19160,18270,106981,1970033755,154476000000,8400000,KSQ
+086980,KR7086980000,쇼박스,KOSDAQ,중견기업부,2465,1,25,1.02,2430,2465,2365,285090,687405065,154402670000,62638000,KSQ
+000970,KR7000970004,한국주철관,KOSPI,,6770,2,-40,-0.59,6880,6880,6700,25409,171528810,154359385000,22800500,STK
+037070,KR7037070000,파세코,KOSDAQ,중견기업부,7700,2,-80,-1.03,7720,7780,7440,47910,362482665,154000000000,20000000,KSQ
+052330,KR7052330008,코텍,KOSDAQ,우량기업부,8670,2,-270,-3.02,8960,8960,8630,42993,375124610,153992976630,17761589,KSQ
+003460,KR7003460003,유화증권,KOSPI,,2715,2,-80,-2.86,2795,2795,2690,65047,176839551,153947056725,56702415,STK
+011690,KR7011690005,와이투솔루션,KOSPI,,4205,1,45,1.08,4205,4290,4085,621926,2605556894,153795326770,36574394,STK
+215100,KR7215100009,로보로보,KOSDAQ,벤처기업부,7550,2,-90,-1.18,7700,7750,7520,389993,2963289235,153630827700,20348454,KSQ
+413630,KR7413630005,씨피시스템,KOSDAQ,벤처기업부,4215,2,-65,-1.52,4300,4525,4210,1022449,4446435547,153580378590,36436626,KSQ
+950130,KR8840090003,엑세스바이오,KOSDAQ,외국기업(소속부없음),4065,2,-200,-4.69,4265,4265,4055,87219,357571940,153363637080,37727832,KSQ
+210540,KR7210540001,디와이파워,KOSPI,,13880,2,-50,-0.36,13830,14040,13700,45675,633604220,153258907040,11041708,STK
+460850,KR7460850001,동국씨엠,KOSPI,,5120,2,-80,-1.54,5200,5200,5110,62917,323390485,153081118720,29898656,STK
+047310,KR7047310008,파워로직스,KOSDAQ,중견기업부,4175,2,-140,-3.24,4315,4410,4125,222640,932746843,152849902125,36610755,KSQ
+00279K,KR700279K010,아모레퍼시픽홀딩스3우C,KOSPI,,21550,2,-450,-2.05,22000,22000,21150,12988,277629875,152836910000,7092200,STK
+069510,KR7069510006,에스텍,KOSDAQ,우량기업부,14000,2,-70,-0.5,14070,14070,13910,11807,165092865,152740000000,10910000,KSQ
+439580,KR7439580002,블루엠텍,KOSDAQ,기술성장기업부,4505,2,-100,-2.17,4615,4615,4465,281739,1273679585,152478694235,33846547,KSQ
+014710,KR7014710008,사조씨푸드,KOSPI,,8850,2,-20,-0.23,8950,8950,8730,56399,495651330,152384105550,17218543,STK
+136150,KR7136150000,원일티엔아이,KOSDAQ,벤처기업부,18180,2,-200,-1.09,18270,18940,18090,39414,721592170,152367125400,8381030,KSQ
+039830,KR7039830005,오로라,KOSDAQ,우량기업부,14150,2,-330,-2.28,14330,14480,13930,34882,495020835,152294893500,10762890,KSQ
+009580,KR7009580002,무림P&P,KOSPI,,2440,2,-30,-1.21,2490,2490,2430,82870,202494412,152178710560,62368324,STK
+388050,KR7388050007,지투파워,KOSDAQ,벤처기업부,8130,2,-170,-2.05,8300,8360,8070,157540,1287660050,152107722810,18709437,KSQ
+158430,KR7158430009,아톤,KOSDAQ,벤처기업부,6210,2,-120,-1.9,6410,6410,6060,303130,1875550575,152033791320,24482092,KSQ
+011000,KR7011000007,진원생명과학,KOSPI,,1779,2,-44,-2.41,1823,1823,1768,907041,1619891086,151944276144,85409936,STK
+203650,KR7203650007,드림시큐리티,KOSDAQ,중견기업부,1587,2,-30,-1.86,1619,1620,1574,450941,718043877,151769323428,95632844,KSQ
+027970,KR7027970003,한국제지,KOSPI,,797,2,-3,-0.38,800,802,793,47613,37938905,151572054889,190178237,STK
+003830,KR7003830007,대한화섬,KOSPI,,114000,2,-1600,-1.38,117100,117100,113900,75,8634200,151392000000,1328000,STK
+337930,KR7337930002,젝시믹스,KOSDAQ,우량기업부,5100,2,-110,-2.11,5310,5320,5010,280434,1430447010,151350022500,29676475,KSQ
+042600,KR7042600007,새로닉스,KOSDAQ,중견기업부,12180,2,-460,-3.64,12470,12700,11800,25247,309212055,151319131320,12423574,KSQ
+007330,KR7007330004,푸른저축은행,KOSDAQ,우량기업부,10020,2,-110,-1.09,9980,10160,9980,10516,105378865,151129656000,15082800,KSQ
+036420,KR7036420008,콘텐트리중앙,KOSPI,,7800,2,-450,-5.45,8200,8200,7470,404403,3110191145,150246002400,19262308,STK
+008040,KR7008040008,사조동아원,KOSPI,,1064,2,-8,-0.75,1072,1075,1055,541351,574675090,150177854400,141144600,STK
+475580,KR7475580007,에이럭스,KOSDAQ,벤처기업부,11020,2,-340,-2.99,11370,11470,10910,162731,1804313145,150146398000,13624900,KSQ
+068790,KR7068790005,DMS,KOSDAQ,관리종목(소속부없음),6330,0,0,0.0,0,0,0,0,0,149939488590,23687123,KSQ
+122990,KR7122990005,와이솔,KOSDAQ,우량기업부,5620,2,-70,-1.23,5690,5700,5580,45166,253672790,149711635220,26639081,KSQ
+008830,KR7008830002,대동기어,KOSDAQ,중견기업부,16650,2,-130,-0.77,16780,17150,16310,214814,3562869845,149642208000,8987520,KSQ
+011560,KR7011560000,세보엠이씨,KOSDAQ,우량기업부,14190,2,-800,-5.34,15000,15080,14110,50265,729634525,149420700000,10530000,KSQ
+023600,KR7023600000,삼보판지,KOSDAQ,우량기업부,9330,2,-10,-0.11,9320,9370,9260,19263,179628560,149357439000,16008300,KSQ
+035080,KR7035080001,그래디언트,KOSDAQ,중견기업부,10910,2,-410,-3.62,11320,11330,10910,38627,425998910,149211684180,13676598,KSQ
+370090,KR7370090003,퓨런티어,KOSDAQ,기술성장기업부,17430,1,600,3.57,16660,18930,15980,3381881,60491625580,149145546900,8556830,KSQ
+000700,KR7000700005,유수홀딩스,KOSPI,,5710,3,0,0.0,5740,5770,5650,17159,97587770,148698746520,26041812,STK
+255440,KR7255440000,야스,KOSDAQ,벤처기업부,11350,1,720,6.77,11140,12500,10440,304005,3463676490,148208300000,13058000,KSQ
+402490,KR7402490007,그린리소스,KOSDAQ,기술성장기업부,8950,2,-60,-0.67,9090,9260,8790,298768,2691741415,148202047600,16558888,KSQ
+006620,KR7006620009,동구바이오제약,KOSDAQ,우량기업부,5200,2,-20,-0.38,5270,5270,5130,136830,707296750,148017958400,28464992,KSQ
+463020,KR7463020008,뉴엔AI,KOSDAQ,기술성장기업부,16630,2,-480,-2.81,17180,17500,16330,103878,1730732875,147661096000,8879200,KSQ
+298000,KR7298000001,효성화학,KOSPI,,38900,0,0,0.0,0,0,0,0,0,147501447900,3791811,STK
+096250,KR7096250006,와이즈넛,KOSDAQ,기술성장기업부,11250,2,-350,-3.02,11600,11660,11200,41620,468832845,147336030000,13096536,KSQ
+092220,KR7092220003,KEC,KOSPI,,731,2,-7,-0.95,745,760,721,1523209,1130401194,146757856071,200763141,STK
+083420,KR7083420000,그린케미칼,KOSPI,,6100,2,-200,-3.17,6300,6300,6020,112394,686514630,146400000000,24000000,STK
+019180,KR7019180009,티에이치엔,KOSPI,,8110,2,-70,-0.86,8320,8620,8080,397661,3307724010,145980000000,18000000,STK
+212560,KR7212560007,네오오토,KOSDAQ,우량기업부,12350,2,-110,-0.88,12470,12560,11810,279123,3395216360,145881176350,11812241,KSQ
+052710,KR7052710001,아모텍,KOSDAQ,중견기업부,9980,1,150,1.53,9830,10080,9500,128732,1262398645,145858787820,14615109,KSQ
+223250,KR7223250002,드림씨아이에스,KOSDAQ,중견기업부,6120,1,120,2.0,6000,6220,5830,469028,2835087015,145651862880,23799324,KSQ
+005990,KR7005990007,매일홀딩스,KOSDAQ,우량기업부,10940,1,10,0.09,10850,10970,10850,1494,16303090,145483445760,13298304,KSQ
+460940,KR7460940000,피앤에스로보틱스,KOSDAQ,기술성장기업부,10970,1,120,1.11,10870,11360,10660,397713,4381727225,145412615600,13255480,KSQ
+049720,KR7049720006,고려신용정보,KOSDAQ,우량기업부,10160,2,-40,-0.39,10260,10260,10070,97929,991824755,145288000000,14300000,KSQ
+089600,KR7089600001,KT나스미디어,KOSDAQ,우량기업부,12550,2,-60,-0.48,12720,12740,12500,15032,188323705,145180445650,11568163,KSQ
+011280,KR7011280005,태림포장,KOSPI,,2050,2,-75,-3.53,2140,2320,2030,2445529,5277385941,145152177000,70805940,STK
+125020,KR7125020008,티씨머티리얼즈,KOSDAQ,중견기업부,4140,2,-105,-2.47,4265,4310,4085,850534,3531757030,145059597000,35038550,KSQ
+208370,KR7208370007,셀바스헬스케어,KOSDAQ,벤처기업부,5630,2,-60,-1.05,5730,6060,5590,1948383,11288743490,144919375320,25740564,KSQ
+049950,KR7049950009,미래컴퍼니,KOSDAQ,우량기업부,16430,2,-370,-2.2,16830,17000,16290,57445,945545725,144877834120,8817884,KSQ
+095720,KR7095720009,웅진씽크빅,KOSPI,,1253,2,-18,-1.42,1271,1273,1252,212222,267246473,144728999205,115505985,STK
+013990,KR7013990007,아가방컴퍼니,KOSDAQ,우량기업부,4400,2,-35,-0.79,4415,4470,4345,197102,863405672,144705158400,32887536,KSQ
+350520,KR7350520003,이지스레지던스리츠,KOSPI,,3920,2,-10,-0.25,3930,3930,3900,55628,217763968,144515511840,36866202,STK
+322510,KR7322510009,제이엘케이,KOSDAQ,기술성장기업부,5650,2,-300,-5.04,5980,5980,5530,400757,2266527370,144238239800,25528892,KSQ
+098120,KR7098120009,마이크로컨텍솔,KOSDAQ,중견기업부,17340,2,-1000,-5.45,18600,18670,17210,140068,2466969665,144143362440,8312766,KSQ
+104460,KR7104460001,디와이피엔에프,KOSDAQ,우량기업부,13690,2,-150,-1.08,13830,13830,13560,33654,459811160,143992802690,10518101,KSQ
+041440,KR7041440009,현대에버다임,KOSDAQ,우량기업부,8030,2,-90,-1.11,8140,8150,7950,138623,1113548405,143865030320,17915944,KSQ
+010100,KR7010100006,한국무브넥스,KOSPI,,4720,1,100,2.16,4620,4925,4590,1240377,5902587939,143725982400,30450420,STK
+094280,KR7094280005,효성ITX,KOSPI,,12420,2,-70,-0.56,12480,12490,12390,14243,176921970,143552844000,11558200,STK
+004970,KR7004970000,신라교역,KOSPI,,8940,2,-190,-2.08,9100,9120,8940,11905,107529240,143040000000,16000000,STK
+071200,KR7071200000,인피니트헬스케어,KOSDAQ,관리종목(소속부없음),5860,0,0,0.0,0,0,0,0,0,142963243880,24396458,KSQ
+418420,KR7418420006,라온텍,KOSDAQ,기술성장기업부,4690,2,-10,-0.21,4705,4850,4610,159217,750761244,142947954520,30479308,KSQ
+408920,KR7408920007,메쎄이상,KOSDAQ,벤처기업부,3300,2,-40,-1.2,3340,3360,3250,31673,104893458,142667101500,43232455,KSQ
+461030,KR7461030009,아이엠비디엑스,KOSDAQ,기술성장기업부,10170,2,-290,-2.77,10440,10440,9930,135905,1374073615,142560517500,14017750,KSQ
+019440,KR7019440007,세아특수강,KOSPI,,16620,1,400,2.47,16220,16630,16210,31212,514148310,142433400000,8570000,STK
+294140,KR7294140009,레몬,KOSDAQ,중견기업부,6350,1,570,9.86,5830,6420,5830,189992,1177085445,142334094300,22414818,KSQ
+109610,KR7109610006,에스와이,KOSDAQ,중견기업부,2910,2,-55,-1.85,2965,2970,2855,253073,733661752,142320534000,48907400,KSQ
+264450,KR7264450008,유비쿼스,KOSDAQ,우량기업부,9660,2,-240,-2.42,9900,9900,9160,29056,282190940,141668662380,14665493,KSQ
+015890,KR7015890007,태경산업,KOSPI,,4845,2,-35,-0.72,4865,4880,4840,111431,540168405,141613293750,29228750,STK
+032300,KR7032300006,한국파마,KOSDAQ,중견기업부,12980,2,-120,-0.92,13100,13230,12820,21714,280925160,141568978980,10906701,KSQ
+056090,KR7056090004,시지메드텍,KOSDAQ,벤처기업부,1370,2,-30,-2.14,1402,1429,1370,2045408,2850518913,141464879320,103259036,KSQ
+219130,KR7219130002,타이거일렉,KOSDAQ,중견기업부,22400,2,-600,-2.61,23450,23450,22300,35968,819499450,141440096000,6314290,KSQ
+029480,KR7029480001,광무,KOSDAQ,중견기업부,2280,2,-25,-1.08,2320,2335,2220,347437,789627112,141086089920,61879864,KSQ
+424960,KR7424960003,스마트레이더시스템,KOSDAQ,기술성장기업부,8550,1,80,0.94,8490,9080,8360,798112,7000108330,140947690500,16485110,KSQ
+095190,KR7095190005,이엠코리아,KOSDAQ,중견기업부,2155,2,-90,-4.01,2285,2285,2150,235267,518093705,140636295610,65260462,KSQ
+078000,KR7078000007,텔코웨어,KOSPI,,15220,2,-110,-0.72,15330,15600,15040,5584,84632350,140633971940,9240077,STK
+293580,KR7293580007,나우IB,KOSDAQ,벤처기업부,1480,2,-60,-3.9,1540,1540,1465,1543577,2300276766,140496326000,94929950,KSQ
+077500,KR7077500007,유니퀘스트,KOSPI,,6500,2,-180,-2.69,6700,6770,6300,164471,1072664855,140400663000,21600102,STK
+205100,KR7205100001,엑셈,KOSDAQ,벤처기업부,1963,2,-18,-0.91,1981,1985,1938,739903,1441553033,140280510604,71462308,KSQ
+003480,KR7003480001,한진중공업홀딩스,KOSPI,,4730,2,-75,-1.56,4805,4925,4700,101571,486049185,139676010760,29529812,STK
+063570,KR7063570006,NICE인프라,KOSDAQ,우량기업부,4090,1,5,0.12,4050,4375,4045,172878,717834511,139664207520,34147728,KSQ
+017510,KR7017510009,세명전기,KOSDAQ,중견기업부,9140,2,-170,-1.83,9290,9370,9000,233311,2135615720,139348440000,15246000,KSQ
+005160,KR7005160007,동국산업,KOSDAQ,중견기업부,2565,2,-95,-3.57,2660,2690,2540,207068,536848396,139137096330,54244482,KSQ
+250060,KR7250060001,모비스,KOSDAQ,기술성장기업부,4300,2,-205,-4.55,4730,4730,4165,2697226,11790085560,138336650200,32171314,KSQ
+005800,KR7005800008,신영와코루,KOSPI,,15340,2,-170,-1.1,15510,15510,15120,14250,218012890,138060000000,9000000,STK
+388870,KR7388870008,파로스아이바이오,KOSDAQ,기술성장기업부,10650,1,60,0.57,10400,11030,10250,420177,4484413470,137874175800,12945932,KSQ
+001360,KR7001360007,삼성제약,KOSPI,,1464,2,-23,-1.55,1499,1499,1453,960417,1407101771,137853283656,94162079,STK
+053580,KR7053580007,웹케시,KOSDAQ,우량기업부,10070,2,-430,-4.1,10580,10580,10010,32680,331100980,137317017360,13636248,KSQ
+217950,KR7217950005,파마리서치바이오,KONEX,일반기업부,32800,2,-50,-0.15,33000,33000,32000,638,20702350,137210272000,4183240,KNX
+074430,KR7074430000,아미노로직스,KOSDAQ,중견기업부,1560,2,-122,-7.25,1642,1657,1510,2916941,4596628996,137009876640,87826844,KSQ
+142210,KR7142210004,유니트론텍,KOSDAQ,우량기업부,6510,1,200,3.17,6350,6780,6180,1703677,11172191525,136775562210,21010071,KSQ
+007540,KR7007540008,샘표,KOSPI,,47550,2,-550,-1.14,48450,48550,47500,4749,227062350,136744290000,2875800,STK
+136540,KR7136540002,윈스테크넷,KOSDAQ,우량기업부,11120,2,-170,-1.51,11290,11310,10960,26338,292064705,136550775520,12279746,KSQ
+079430,KR7079430005,현대리바트,KOSPI,,6640,2,-270,-3.91,6910,6910,6640,76527,516555700,136354272480,20535282,STK
+063170,KR7063170005,서울옥션,KOSDAQ,중견기업부,7670,2,-90,-1.16,7770,7800,7500,123449,943488070,136328627890,17774267,KSQ
+021080,KR7021080007,에이티넘인베스트,KOSDAQ,우량기업부,2840,2,-45,-1.56,2900,2900,2780,457001,1292027135,136320000000,48000000,KSQ
+081180,KR7081180002,쎄크,KOSDAQ,기술성장기업부,15430,1,350,2.32,15190,15820,14810,1298740,19984033200,136178005050,8825535,KSQ
+035000,KR7035000009,HS애드,KOSPI,,8370,2,-30,-0.36,8480,8480,8340,9780,81939150,135657980280,16207644,STK
+317830,KR7317830008,에스피시스템스,KOSDAQ,벤처기업부,12590,1,460,3.79,12150,13280,11800,1568087,19766743335,135642368620,10773818,KSQ
+290550,KR7290550003,디케이티,KOSDAQ,우량기업부,6770,2,-260,-3.7,7030,7060,6730,153423,1048972500,135408327100,20001230,KSQ
+377480,KR7377480009,마음AI,KOSDAQ,기술성장기업부,19010,2,-380,-1.96,19400,19500,18600,98647,1869435330,135166327750,7110275,KSQ
+004250,KR7004250007,NPC,KOSPI,,3680,2,-60,-1.6,3740,3740,3675,45262,167339444,135129600000,36720000,STK
+089470,KR7089470009,HDC현대EP,KOSPI,,4235,2,-35,-0.82,4300,4305,4205,53882,229847350,135096500000,31900000,STK
+016710,KR7016710006,대성홀딩스,KOSPI,,8370,2,-30,-0.36,8460,8480,8300,18410,153652680,134668771830,16089459,STK
+052420,KR7052420007,오성첨단소재,KOSDAQ,우량기업부,1426,2,-22,-1.52,1454,1455,1420,872812,1247930173,134651022532,94425682,KSQ
+192440,KR7192440006,슈피겐코리아,KOSDAQ,우량기업부,21650,2,-450,-2.04,22100,22100,21550,6481,140968900,134584258950,6216363,KSQ
+071280,KR7071280002,로체시스템즈,KOSDAQ,우량기업부,8790,2,-510,-5.48,9350,9390,8620,106637,953033645,134457140370,15296603,KSQ
+119830,KR7119830008,아이텍,KOSDAQ,중견기업부,6060,1,100,1.68,5960,6140,5920,346449,2088190400,134032304520,22117542,KSQ
+443670,KR7443670005,에스피소프트,KOSDAQ,중견기업부,5410,2,-120,-2.17,5550,5550,5320,72665,391986260,133850930720,24741392,KSQ
+024090,KR7024090003,디씨엠,KOSPI,,11730,2,-70,-0.59,11840,11840,11670,6551,76856480,133722000000,11400000,STK
+380540,KR7380540005,옵티코어,KOSDAQ,벤처기업부,2740,2,-5,-0.18,2750,2805,2570,2193391,5955714884,133693277580,48793167,KSQ
+054920,KR7054920004,한컴위드,KOSDAQ,중견기업부,4730,2,-220,-4.44,4975,5010,4660,1041228,5000380438,133466793130,28217081,KSQ
+104480,KR7104480009,티케이케미칼,KOSDAQ,우량기업부,1468,2,-32,-2.13,1510,1519,1466,373673,552212106,133434497112,90895434,KSQ
+123040,KR7123040008,엠에스오토텍,KOSDAQ,우량기업부,2130,2,-20,-0.93,2150,2160,2095,101307,214780144,133398276870,62628299,KSQ
+259630,KR7259630002,엠플러스,KOSDAQ,우량기업부,10950,2,-410,-3.61,11380,11530,10720,115654,1269630690,133126333200,12157656,KSQ
+091120,KR7091120006,이엠텍,KOSDAQ,중견기업부,7770,2,-250,-3.12,8160,8160,7760,85668,669962525,133122912720,17132936,KSQ
+096240,KR7096240007,크레버스,KOSDAQ,우량기업부,11940,2,-120,-1.0,11970,12040,11920,25690,307151705,132989869200,11138180,KSQ
+126730,KR7126730001,코칩,KOSDAQ,벤처기업부,15630,1,750,5.04,15010,16200,14920,595826,9282179915,132909079800,8503460,KSQ
+067000,KR7067000000,조이시티,KOSDAQ,중견기업부,1900,2,-72,-3.65,1972,2035,1880,560700,1078439107,132816547400,69903446,KSQ
+149950,KR7149950008,아바텍,KOSDAQ,우량기업부,9700,2,-270,-2.71,9970,9980,9560,25432,247156120,132576719100,13667703,KSQ
+187660,KR7187660006,현대ADM,KOSDAQ,중견기업부,2390,2,-30,-1.24,2420,2420,2350,440173,1044698198,132564344670,55466253,KSQ
+214390,KR7214390007,경보제약,KOSPI,,5540,2,-120,-2.12,5600,5640,5530,28761,159875750,132444004400,23906860,STK
+039980,KR7039980008,폴라리스AI,KOSDAQ,중견기업부,1818,3,0,0.0,1818,1822,1775,661521,1186289644,132311814768,72778776,KSQ
+269620,KR7269620001,시스웍,KOSDAQ,관리종목(소속부없음),889,0,0,0.0,0,0,0,0,0,132090012299,148582691,KSQ
+019010,KR7019010008,베뉴지,KOSDAQ,중견기업부,2740,1,20,0.74,2720,2745,2665,156198,423246890,132068000000,48200000,KSQ
+004080,KR7004080008,신흥,KOSPI,,13900,3,0,0.0,13970,13970,13840,4041,56210660,132050000000,9500000,STK
+950220,KR8840140006,네오이뮨텍,KOSDAQ,기술성장기업부,800,2,-19,-2.32,819,823,761,2823120,2248120453,131513324000,164391655,KSQ
+123330,KR7123330003,제닉,KOSDAQ,벤처기업부,16500,2,-440,-2.6,17030,17030,16280,48886,805281135,131483220000,7968680,KSQ
+209640,KR7209640002,와이제이링크,KOSDAQ,중견기업부,4620,2,-155,-3.25,4775,4840,4475,1647888,7674481849,131407334520,28443146,KSQ
+059210,KR7059210005,메타바이오메드,KOSDAQ,우량기업부,4675,2,-95,-1.99,4740,4770,4635,243593,1137910586,131340857175,28094301,KSQ
+002620,KR7002620003,제일파마홀딩스,KOSPI,,8220,2,-80,-0.96,8300,8470,8130,3552,29078620,131300978100,15973355,STK
+009780,KR7009780008,엠에스씨,KOSDAQ,우량기업부,7460,2,-240,-3.12,7700,7750,7410,59826,448454550,131296000000,17600000,KSQ
+251120,KR7251120002,바이오에프디엔씨,KOSDAQ,기술성장기업부,15070,2,-680,-4.32,15750,15750,14940,85832,1303347450,131044199000,8695700,KSQ
+147830,KR7147830004,제룡산업,KOSDAQ,벤처기업부,6530,2,-360,-5.22,6870,6870,6450,273969,1806847335,130600000000,20000000,KSQ
+205500,KR7205500002,넥써쓰,KOSDAQ,중견기업부,2180,1,15,0.69,2160,2195,2085,100646,213944017,130198740740,59724193,KSQ
+083500,KR7083500009,에프엔에스테크,KOSDAQ,우량기업부,15180,2,-650,-4.11,15900,16070,15000,145210,2224433970,130179459960,8575722,KSQ
+248170,KR7248170003,샘표식품,KOSPI,,28350,2,-500,-1.73,28850,28850,28150,10944,309585125,129510908100,4568286,STK
+012800,KR7012800009,대창,KOSPI,,1420,2,-46,-3.14,1501,1621,1403,18337655,28076010454,129419508580,91140499,STK
+278650,KR7278650007,HLB바이오스텝,KOSDAQ,중견기업부,1486,2,-16,-1.07,1502,1504,1460,249987,368985150,129290230954,87005539,KSQ
+289930,KR7289930000,웨이비스,KOSDAQ,기술성장기업부,10300,1,50,0.49,10300,10570,10060,249227,2565440105,128951807900,12519593,KSQ
+084650,KR7084650001,랩지노믹스,KOSDAQ,우량기업부,1735,2,-36,-2.03,1772,1788,1724,743216,1292142440,128806382650,74239990,KSQ
+226400,KR7226400000,오스테오닉,KOSDAQ,기술성장기업부,6230,1,20,0.32,6210,6290,6100,107108,660653020,128721774230,20661601,KSQ
+299170,KR7299170001,더블유에스아이,KOSDAQ,중견기업부,3145,2,-175,-5.27,3330,3335,3125,1714985,5500773741,128651555775,40906695,KSQ
+078140,KR7078140001,대봉엘에스,KOSDAQ,우량기업부,11590,2,-520,-4.29,12060,12150,11500,68619,803156715,128493450610,11086579,KSQ
+205470,KR7205470008,휴마시스,KOSDAQ,우량기업부,993,2,-10,-1.0,999,1003,985,1148956,1140561478,128469383937,129375009,KSQ
+131370,KR7131370009,알서포트,KOSDAQ,벤처기업부,2410,2,-45,-1.83,2445,2445,2395,133784,322520336,128373670030,53267083,KSQ
+101140,KR7101140002,인바이오젠,KOSPI,,12780,1,710,5.88,12150,13100,12150,36289,462343105,128365080480,10044216,STK
+072870,KR7072870009,메가스터디,KOSDAQ,우량기업부,10750,2,-100,-0.92,10800,10840,10690,45154,484828695,128150309250,11920959,KSQ
+363280,KR7363280009,티와이홀딩스,KOSPI,,2540,3,0,0.0,2530,2550,2500,35597,89682580,128090340720,50429268,STK
+085670,KR7085670008,뉴프렉스,KOSDAQ,우량기업부,5220,2,-180,-3.33,5450,5500,5140,479210,2545073180,127632972420,24450761,KSQ
+086960,KR7086960002,MDS테크,KOSDAQ,중견기업부,1305,2,-15,-1.14,1327,1350,1296,874277,1146774191,127573020720,97757104,KSQ
+014580,KR7014580005,태경비케이,KOSPI,,4625,1,25,0.54,4615,4760,4570,191041,892401316,127571837500,27583100,STK
+054050,KR7054050000,농우바이오,KOSDAQ,우량기업부,7950,1,50,0.63,7900,8100,7820,36872,293920075,127442959950,16030561,KSQ
+038110,KR7038110003,에코플라스틱,KOSDAQ,우량기업부,3075,1,45,1.49,3020,3290,2990,1170423,3653730432,126595812750,41169370,KSQ
+0015N0,KR70015N0000,아로마티카,KOSDAQ,벤처기업부,9940,2,-560,-5.33,10400,11700,9880,2473029,26658978630,126387597000,12715050,KSQ
+069460,KR7069460004,대호에이엘,KOSPI,,1450,2,-34,-2.29,1484,1494,1423,337632,491740868,126254330400,87071952,STK
+048550,KR7048550008,SM C&C,KOSDAQ,중견기업부,1305,2,-12,-0.91,1315,1359,1277,632601,821208738,126212579100,96714620,KSQ
+002220,KR7002220002,한일철강,KOSPI,,4725,2,-275,-5.5,5000,5070,4680,155857,745014023,126145498500,26697460,STK
+051160,KR7051160000,지어소프트,KOSDAQ,중견기업부,8120,1,10,0.12,8150,8565,7960,257538,2105724120,125652371600,15474430,KSQ
+002200,KR7002200004,한국수출포장,KOSPI,,3140,1,10,0.32,3130,3150,3105,90730,283706294,125600000000,40000000,STK
+044820,KR7044820009,코스맥스비티아이,KOSPI,,13070,2,-280,-2.1,13300,13890,12650,36843,476881200,125523247470,9603921,STK
+007110,KR7007110000,일신석재,KOSPI,,1617,2,-50,-3.0,1667,1668,1602,385365,623302106,125247338370,77456610,STK
+282720,KR7282720002,금양그린파워,KOSDAQ,우량기업부,10320,2,-430,-4.0,10750,10920,10110,60362,627351820,125073240000,12119500,KSQ
+362320,KR7362320004,청담글로벌,KOSDAQ,중견기업부,5940,2,-80,-1.33,6000,6140,5820,273324,1633588355,125044662600,21051290,KSQ
+052260,KR7052260007,현대바이오랜드,KOSDAQ,우량기업부,4150,2,-70,-1.66,4225,4225,4130,64246,267838671,124500000000,30000000,KSQ
+067990,KR7067990002,도이치모터스,KOSDAQ,우량기업부,4260,2,-40,-0.93,4305,4365,4225,79232,338201845,124313403000,29181550,KSQ
+298540,KR7298540006,더네이쳐홀딩스,KOSDAQ,우량기업부,8580,2,-40,-0.46,8620,8630,8390,22424,189201940,124293191880,14486386,KSQ
+027710,KR7027710003,팜스토리,KOSDAQ,중견기업부,1115,2,-27,-2.36,1134,1140,1112,509129,570959531,124229509000,111416600,KSQ
+003100,KR7003100005,선광,KOSDAQ,우량기업부,18820,2,-160,-0.84,19040,19040,18750,9664,181769710,124212000000,6600000,KSQ
+044990,KR7044990000,에이치엔에스하이텍,KOSDAQ,기술성장기업부,16160,1,1160,7.73,15130,16340,14920,254013,4001488175,124196468000,7685425,KSQ
+396270,KR7396270001,넥스트칩,KOSDAQ,투자주의환기종목(소속부없음),3775,2,-45,-1.18,3825,4070,3740,806585,3104036609,124078704525,32868531,KSQ
+005960,KR7005960000,동부건설,KOSPI,,5400,2,-120,-2.17,5590,5600,5360,74774,406209695,123911980200,22946663,STK
+020120,KR7020120002,키다리스튜디오,KOSPI,,3340,2,-85,-2.48,3405,3425,3285,130113,432845685,123792978440,37063766,STK
+030960,KR7030960009,양지사,KOSDAQ,중견기업부,7730,1,20,0.26,7630,8370,7500,313271,2464567370,123525400000,15980000,KSQ
+453450,KR7453450009,그리드위즈,KOSDAQ,벤처기업부,15550,2,-570,-3.54,16320,16320,15220,84887,1326556620,123509762500,7942750,KSQ
+013570,KR7013570007,디와이,KOSPI,,4690,1,15,0.32,4695,4785,4605,202936,955892710,123439078770,26319633,STK
+309960,KR7309960003,LB인베스트먼트,KOSDAQ,벤처기업부,5310,2,-140,-2.57,5450,5450,5130,292373,1530571225,123283539090,23217239,KSQ
+092190,KR7092190008,서울바이오시스,KOSDAQ,중견기업부,2685,2,-10,-0.37,2695,2700,2660,28363,76123160,123156608355,45868383,KSQ
+267850,KR7267850006,아시아나IDT,KOSPI,,11090,2,-180,-1.6,11330,11330,11010,9425,104801165,123099000000,11100000,STK
+131030,KR7131030009,옵투스제약,KOSDAQ,우량기업부,6970,1,80,1.16,6970,6990,6710,98272,673804540,122996732300,17646590,KSQ
+106190,KR7106190002,하이텍팜,KOSDAQ,우량기업부,11560,2,-290,-2.45,11950,11950,11450,41591,481340980,122919479880,10633173,KSQ
+006140,KR7006140008,피제이전자,KOSDAQ,우량기업부,8190,1,910,12.5,7700,9260,7460,16532894,139714098810,122850000000,15000000,KSQ
+039560,KR7039560008,다산네트웍스,KOSDAQ,중견기업부,3100,2,-70,-2.21,3170,3170,3060,252293,780208562,122803341100,39613981,KSQ
+139990,KR7139990006,아주스틸,KOSPI,,3160,2,-15,-0.47,3190,3235,3120,27688,87194052,122467108240,38755414,STK
+191420,KR7191420009,테고사이언스,KOSDAQ,벤처기업부,15090,2,-210,-1.37,15300,15850,15060,18773,284852260,122362305060,8108834,KSQ
+183490,KR7183490002,엔지켐생명과학,KOSDAQ,기술성장기업부,1435,2,-8,-0.55,1443,1443,1407,343282,487924699,122069081470,85065562,KSQ
+015590,KR7015590003,DKME,KOSPI,,515,0,0,0.0,0,0,0,0,0,122045495160,236981544,STK
+039340,KR7039340005,한국경제TV,KOSDAQ,우량기업부,5420,2,-30,-0.55,5450,5540,5400,2541,13792850,121950000000,22500000,KSQ
+067830,KR7067830000,세이브존I&C,KOSPI,,2970,2,-105,-3.41,3145,3145,2950,457308,1383591975,121891458150,41040895,STK
+086670,KR7086670007,비엠티,KOSDAQ,우량기업부,12270,2,-360,-2.85,12630,12630,12000,22750,278417750,121790608950,9925885,KSQ
+049960,KR7049960008,쎌바이오텍,KOSDAQ,벤처기업부,12890,1,130,1.02,12770,12890,12600,24432,310155400,121166000000,9400000,KSQ
+004150,KR7004150009,한솔홀딩스,KOSPI,,2950,2,-60,-1.99,3015,3025,2945,116238,344995330,121028529000,41026620,STK
+003580,KR7003580008,HLB글로벌,KOSPI,,2385,2,-45,-1.85,2400,2430,2360,120305,287014445,120832459425,50663505,STK
+366030,KR7366030005,공구우먼,KOSDAQ,우량기업부,5330,2,-230,-4.14,5470,5530,5240,193062,1029928575,120745020500,22653850,KSQ
+036710,KR7036710002,심텍홀딩스,KOSDAQ,투자주의환기종목(소속부없음),2280,2,-280,-10.94,2560,2580,2250,1338628,3102008052,120447279120,52827754,KSQ
+012320,KR7012320008,경동인베스트,KOSPI,,50900,2,-1300,-2.49,52200,52200,50500,7121,364202950,120379670700,2365023,STK
+000105,KR7000101006,유한양행우,KOSPI,,101800,2,-500,-0.49,102300,102400,101200,3512,357107850,120219692000,1180940,STK
+058630,KR7058630005,엠게임,KOSDAQ,우량기업부,6150,2,-140,-2.23,6260,6310,6140,42307,262627040,120194843550,19543877,KSQ
+443250,KR7443250006,레뷰코퍼레이션,KOSDAQ,벤처기업부,10790,1,50,0.47,10750,10950,10590,29290,314021790,120050187400,11126060,KSQ
+120030,KR7120030002,조선선재,KOSPI,,95300,2,-800,-0.83,96100,96200,95100,2001,191272900,119854140300,1257651,STK
+067900,KR7067900001,와이엔텍,KOSDAQ,우량기업부,6580,2,-20,-0.3,6690,6690,6480,23497,153790670,119753756220,18199659,KSQ
+023450,KR7023450000,동남합성,KOSPI,,34200,2,-100,-0.29,34300,34300,33900,2426,82769800,119700000000,3500000,STK
+004140,KR7004140000,동방,KOSPI,,2495,2,-40,-1.58,2530,2570,2485,406436,1020447772,119689556170,47971766,STK
+267290,KR7267290005,경동도시가스,KOSPI,,20300,3,0,0.0,20500,20500,20150,20268,410384225,119676741800,5895406,STK
+054800,KR7054800008,아이디스홀딩스,KOSDAQ,중견기업부,11560,1,60,0.52,11500,11620,11410,4827,55189180,119620059360,10347756,KSQ
+246720,KR7246720007,아스타,KOSDAQ,벤처기업부,8020,1,390,5.11,7700,8200,7620,48630,384200205,119617498000,14914900,KSQ
+033290,KR7033290008,로젠,KOSDAQ,중견기업부,2130,2,-45,-2.07,2200,2200,2115,37093,79103160,119612921130,56156301,KSQ
+389030,KR7389030008,지니너스,KOSDAQ,기술성장기업부,3580,2,-50,-1.38,3645,3810,3440,796530,2853355926,119399605100,33351845,KSQ
+093640,KR7093640001,케이알엠,KOSDAQ,투자주의환기종목(소속부없음),3635,2,-55,-1.49,3700,3760,3595,51268,186119827,118587698385,32623851,KSQ
+004960,KR7004960001,한신공영,KOSPI,,10240,2,-110,-1.06,10470,10560,9840,160615,1609518505,118483988480,11570702,STK
+348150,KR7348150004,고바이오랩,KOSDAQ,기술성장기업부,6100,1,10,0.16,6110,6120,5950,101984,613078460,118455222900,19418889,KSQ
+005860,KR7005860002,한일사료,KOSDAQ,우량기업부,3005,2,-45,-1.48,3050,3065,2995,204512,616594418,118408073425,39403685,KSQ
+090850,KR7090850009,현대이지웰,KOSDAQ,우량기업부,4980,2,-40,-0.8,5010,5020,4950,51033,253760605,118256877780,23746361,KSQ
+085910,KR7085910008,네오티스,KOSDAQ,중견기업부,8480,2,-450,-5.04,9000,9250,8310,361011,3105151225,118167256640,13934818,KSQ
+382840,KR7382840007,원준,KOSDAQ,우량기업부,7730,2,-120,-1.53,7850,7860,7620,64340,494573770,118049321130,15271581,KSQ
+115500,KR7115500001,케이씨에스,KOSDAQ,중견기업부,9830,2,-160,-1.6,9990,10000,9730,108663,1067011645,117960000000,12000000,KSQ
+261520,KR7261520001,이지스,KOSDAQ,기술성장기업부,12070,1,250,2.12,11780,12960,11350,1372498,16914835210,117913773270,9769161,KSQ
+018120,KR7018120006,진로발효,KOSDAQ,우량기업부,17710,2,-180,-1.01,17760,17890,17700,4059,72002400,117260035200,6621120,KSQ
+002460,KR7002460004,HS화성,KOSPI,,11520,2,-360,-3.03,11880,11940,11510,14102,163890810,116928000000,10150000,STK
+419080,KR7419080007,엔젯,KOSDAQ,기술성장기업부,10970,1,1000,10.03,10050,12800,9650,5392442,62525871490,116859427890,10652637,KSQ
+021320,KR7021320007,KCC건설,KOSDAQ,우량기업부,5460,2,-60,-1.09,5520,5520,5370,25938,140687090,116844000000,21400000,KSQ
+049470,KR7049470008,비트플래닛,KOSDAQ,중견기업부,991,2,-70,-6.6,1099,1190,981,7331246,7981370354,116664977518,117724498,KSQ
+03473K,KR703473K016,SK우,KOSPI,,206000,2,-4000,-1.9,210000,212500,203000,6038,1246571000,116623810000,566135,STK
+041590,KR7041590001,플래스크,KOSDAQ,관리종목(소속부없음),2370,0,0,0.0,0,0,0,0,0,116064014460,48972158,KSQ
+396470,KR7396470007,워트,KOSDAQ,중견기업부,7200,2,-270,-3.61,7490,7490,7030,166582,1210792280,116064000000,16120000,KSQ
+058850,KR7058850009,KTcs,KOSPI,,2715,2,-45,-1.63,2780,2780,2710,259089,708043442,115889775000,42685000,STK
+201490,KR7201490000,미투온,KOSDAQ,중견기업부,3545,2,-260,-6.83,3800,3805,3455,834477,2987410980,115545056450,32593810,KSQ
+023900,KR7023900004,풍국주정,KOSDAQ,우량기업부,9170,1,20,0.22,9250,9250,8970,21196,191619270,115542000000,12600000,KSQ
+311690,KR7311690002,CJ 바이오사이언스,KOSDAQ,기술성장기업부,8820,2,-220,-2.43,9040,9050,8810,41342,367925390,115237374840,13065462,KSQ
+418470,KR7418470001,KT밀리의서재,KOSDAQ,중견기업부,13450,2,-420,-3.03,13870,13940,13400,37667,508850840,115209862050,8565789,KSQ
+014530,KR7014530000,극동유화,KOSPI,,3300,2,-50,-1.49,3350,3350,3265,81863,269386693,115069086000,34869420,STK
+021820,KR7021820006,세원정공,KOSPI,,11480,1,90,0.79,11320,11630,11290,8624,98132060,114800000000,10000000,STK
+172670,KR7172670002,에이엘티,KOSDAQ,벤처기업부,12810,2,-30,-0.23,13000,13290,12450,138307,1764878155,114780917790,8960259,KSQ
+306620,KR7306620006,네온테크,KOSDAQ,벤처기업부,2540,2,-95,-3.61,2675,2680,2490,883509,2277382480,114336220400,45014260,KSQ
+105550,KR7105550008,엣지파운드리,KOSDAQ,중견기업부,1460,2,-34,-2.28,1498,1500,1455,471290,690534628,114328294460,78307051,KSQ
+019550,KR7019550003,SBI인베스트먼트,KOSDAQ,벤처기업부,705,2,-16,-2.22,727,727,702,597473,422821605,114256935375,162066575,KSQ
+066700,KR7066700006,테라젠이텍스,KOSDAQ,벤처기업부,3075,2,-40,-1.28,3115,3115,3050,104650,321089172,114243556200,37152376,KSQ
+049430,KR7049430002,코메론,KOSDAQ,우량기업부,12610,2,-500,-3.81,13010,13170,12360,50069,632538095,114095280000,9048000,KSQ
+303810,KR7303810006,동국생명과학,KOSDAQ,중견기업부,3550,2,-105,-2.87,3660,3665,3530,248711,886053227,113543697000,31984140,KSQ
+093190,KR7093190007,빅솔론,KOSDAQ,우량기업부,5900,2,-10,-0.17,5880,5950,5870,8444,49771560,113509539500,19238905,KSQ
+100130,KR7100130004,동국S&C,KOSDAQ,중견기업부,1986,2,-44,-2.17,2040,2040,1982,171691,342150760,113485998000,57143000,KSQ
+214330,KR7214330003,금호에이치티,KOSPI,,520,1,2,0.39,518,522,512,567175,293372864,113384185200,218046510,STK
+0013V0,KR70013V0002,삼진식품,KOSDAQ,중견기업부,11430,2,-120,-1.04,11750,12440,11380,1199268,14236965180,113370238080,9918656,KSQ
+382150,KR7382150001,온코크로스,KOSDAQ,기술성장기업부,9420,2,-180,-1.88,9600,9640,9300,170778,1613225975,113306934540,12028337,KSQ
+016740,KR7016740003,두올,KOSPI,,3940,2,-40,-1.01,4010,4090,3940,141751,570150360,112975654560,28674024,STK
+086710,KR7086710001,선진뷰티사이언스,KOSDAQ,우량기업부,9250,2,-210,-2.22,9490,9490,9120,78759,728447070,112880340000,12203280,KSQ
+047820,KR7047820006,초록뱀미디어,KOSDAQ,중견기업부,4610,2,-115,-2.43,4720,4725,4555,49429,227970792,112732617300,24453930,KSQ
+046120,KR7046120002,오르비텍,KOSDAQ,중견기업부,4065,2,-130,-3.1,4205,4230,4035,381107,1564078008,112615475460,27703684,KSQ
+014160,KR7014160006,대영포장,KOSPI,,1037,2,-11,-1.05,1041,1055,1031,459202,476022508,112405147313,108394549,STK
+005870,KR7005870001,휴니드,KOSPI,,7930,2,-70,-0.88,8070,8120,7750,163164,1287724970,111939998950,14116015,STK
+006660,KR7006660005,삼성공조,KOSPI,,13760,2,-500,-3.51,14180,14180,13600,128489,1773967145,111818080640,8126314,STK
+063160,KR7063160006,종근당바이오,KOSPI,,20250,2,-200,-0.98,20450,20450,20050,15655,315714600,111090730500,5485962,STK
+214260,KR7214260002,라파스,KOSDAQ,기술성장기업부,12450,2,-230,-1.81,12660,12660,12400,38628,482724030,111084664350,8922463,KSQ
+048530,KR7048530000,인트론바이오,KOSDAQ,기술성장기업부,3250,3,0,0.0,3250,3255,3175,173774,558058826,110989976500,34150762,KSQ
+007210,KR7007210008,벽산,KOSPI,,1660,2,-41,-2.41,1701,1710,1585,345752,575030225,110987600000,66860000,STK
+347890,KR7347890006,엠투아이,KOSDAQ,벤처기업부,6550,2,-110,-1.65,6700,6740,6380,54089,352687955,110781486200,16913204,KSQ
+299900,KR7299900001,위지윅스튜디오,KOSDAQ,중견기업부,647,1,29,4.69,618,648,608,1066382,668121553,110668627948,171048884,KSQ
+003310,KR7003310000,대주산업,KOSDAQ,우량기업부,3120,2,-85,-2.65,3270,3280,3065,2456301,7729637608,110424132000,35392350,KSQ
+950190,KR8344390008,고스트스튜디오,KOSDAQ,외국기업(소속부없음),8480,3,0,0.0,8480,8740,7970,41774,344490780,110384660320,13017059,KSQ
+012860,KR7012860003,모베이스전자,KOSDAQ,우량기업부,1506,1,76,5.31,1416,1557,1416,3037015,4595770285,110289586242,73233457,KSQ
+232530,KR7232530006,이엠티,KONEX,일반기업부,4300,1,275,6.83,4190,4385,4000,11494,47261640,110141507200,25614304,KNX
+014970,KR7014970008,삼륭물산,KOSDAQ,중견기업부,7280,2,-120,-1.62,7430,7480,7200,98163,713624350,110110000000,15125000,KSQ
+034590,KR7034590000,인천도시가스,KOSPI,,25150,3,0,0.0,25450,25450,25050,3361,84388925,110025063100,4374754,STK
+043610,KR7043610005,KT지니뮤직,KOSDAQ,우량기업부,1893,2,-11,-0.58,1900,1904,1865,164966,310717126,110012524134,58115438,KSQ
+006840,KR7006840003,AK홀딩스,KOSPI,,8300,2,-170,-2.01,8470,8470,8230,15469,128632435,109954756300,13247561,STK
+013360,KR7013360003,일성건설,KOSPI,,2035,2,-80,-3.78,2115,2140,2000,699339,1425790812,109940630800,54024880,STK
+017370,KR7017370008,우신시스템,KOSPI,,6000,2,-100,-1.64,6110,6110,5930,77008,462619225,109884324000,18314054,STK
+013310,KR7013310008,아진산업,KOSDAQ,우량기업부,2830,2,-5,-0.18,2835,2905,2795,415776,1186038985,109822627060,38806582,KSQ
+023810,KR7023810005,인팩,KOSPI,,10970,2,-30,-0.27,11040,11250,10250,124740,1320382985,109700000000,10000000,STK
+060570,KR7060570009,드림어스컴퍼니,KOSDAQ,중견기업부,1480,2,-2,-0.13,1470,1498,1461,76587,113021958,109670328040,74101573,KSQ
+011810,KR7011810009,STX,KOSPI,,3530,0,0,0.0,0,0,0,0,0,109493282310,31017927,STK
+207760,KR7207760000,미스터블루,KOSDAQ,중견기업부,1312,2,-8,-0.61,1304,1430,1277,2525059,3413132512,109000675296,83079783,KSQ
+063080,KR7063080006,컴투스홀딩스,KOSDAQ,중견기업부,16520,2,-600,-3.5,17040,17140,16350,27858,462296685,108952571840,6595192,KSQ
+264900,KR7264900002,크라운제과,KOSPI,,8680,2,-40,-0.46,8720,8770,8620,19923,173025720,108707018000,12523850,STK
+452190,KR7452190002,한빛레이저,KOSDAQ,벤처기업부,4650,2,-170,-3.53,4825,4845,4635,234339,1105787982,108654490050,23366557,KSQ
+101670,KR7101670008,하이드로리튬,KOSDAQ,중견기업부,1996,1,19,0.96,2005,2150,1981,2113921,4369937782,108123260120,54169970,KSQ
+001020,KR7001020007,페이퍼코리아,KOSPI,,606,2,-13,-2.1,613,626,604,70408,42995661,107857887678,177983313,STK
+227840,KR7227840006,현대코퍼레이션홀딩스,KOSPI,,11830,2,-310,-2.55,12200,12200,11790,20664,245997840,107662889880,9100836,STK
+002450,KR7002450005,삼익악기,KOSPI,,1189,2,-13,-1.08,1200,1200,1167,180000,212542628,107641257935,90530915,STK
+463480,KR7463480004,모티브링크,KOSDAQ,중견기업부,8670,1,220,2.6,8590,9440,8530,912754,8166102895,107424403860,12390358,KSQ
+060590,KR7060590007,씨티씨바이오,KOSDAQ,중견기업부,4440,2,-115,-2.52,4590,4590,4375,113080,499962655,107363728800,24181020,KSQ
+011330,KR7011330008,유니켐,KOSPI,,1150,2,-82,-6.66,1232,1285,1145,492949,593242014,107253597700,93263998,STK
+175140,KR7175140003,휴먼테크놀로지,KOSDAQ,투자주의환기종목(소속부없음),4325,2,-105,-2.37,4430,4595,4280,61447,266711930,107251401900,24798012,KSQ
+047770,KR7047770003,코데즈컴바인,KOSDAQ,중견기업부,2825,2,-85,-2.92,2910,2920,2760,829798,2335175616,106905350650,37842602,KSQ
+026150,KR7026150003,특수건설,KOSDAQ,중견기업부,6090,2,-140,-2.25,6280,6280,6060,72717,445519260,106857155790,17546331,KSQ
+136410,KR7136410008,아셈스,KOSDAQ,벤처기업부,9690,2,-170,-1.72,9860,9880,9570,38560,374210910,106775137140,11019106,KSQ
+042510,KR7042510008,라온시큐어,KOSDAQ,벤처기업부,9510,2,-80,-0.83,9590,9620,9340,49294,466061100,106561204740,11205174,KSQ
+187790,KR7187790001,나노,KOSDAQ,벤처기업부,3450,1,10,0.29,3440,3495,3335,361034,1228342060,106400863500,30840830,KSQ
+355150,KR7355150004,코스텍시스,KOSDAQ,벤처기업부,13640,3,0,0.0,13640,13640,13100,60816,809628075,106355854000,7797350,KSQ
+330350,KR7330350000,위더스제약,KOSDAQ,우량기업부,8010,2,-370,-4.42,8470,8470,7850,447722,3615935665,105749133390,13202139,KSQ
+049520,KR7049520000,유아이엘,KOSDAQ,우량기업부,3275,2,-55,-1.65,3290,3330,3245,133066,436022660,105610248100,32247404,KSQ
+206560,KR7206560005,덱스터,KOSDAQ,기술성장기업부,4150,3,0,0.0,4145,4150,4000,117949,478354700,105458704400,25411736,KSQ
+296160,KR7296160005,프로젠,KONEX,일반기업부,6840,2,-310,-4.34,7150,7150,6550,27092,183838920,105165540360,15375079,KNX
+064800,KR7064800006,포니링크,KOSDAQ,중견기업부,822,1,1,0.12,821,843,800,238953,193454095,105057598956,127807298,KSQ
+166480,KR7166480004,코아스템켐온,KOSDAQ,벤처기업부,1987,1,159,8.7,1828,1999,1805,981996,1880084803,105053437112,52870376,KSQ
+008700,KR7008700007,아남전자,KOSPI,,1362,1,2,0.15,1361,1500,1339,5216614,7477876715,105044004840,77124820,STK
+079810,KR7079810008,디이엔티,KOSDAQ,우량기업부,4875,2,-175,-3.47,5050,5060,4840,182909,897496827,104949458250,21528094,KSQ
+417500,KR7417500006,제이아이테크,KOSDAQ,우량기업부,3200,2,-125,-3.76,3325,3345,3170,132589,430361799,104911180800,32784744,KSQ
+411080,KR7411080005,샌즈랩,KOSDAQ,기술성장기업부,6860,2,-170,-2.42,7040,7060,6760,62649,430093590,104735996680,15267638,KSQ
+065450,KR7065450009,빅텍,KOSDAQ,벤처기업부,3655,2,-35,-0.95,3690,3710,3595,276200,1003910932,104725984000,28652800,KSQ
+001540,KR7001540004,안국약품,KOSDAQ,우량기업부,8020,2,-250,-3.02,8270,8270,8000,41699,337242880,104600208400,13042420,KSQ
+225190,KR7225190008,LK삼양,KOSDAQ,중견기업부,1482,2,-98,-6.2,1610,1640,1478,4748528,7328547956,104434228080,70468440,KSQ
+013520,KR7013520002,화승코퍼레이션,KOSPI,,2080,2,-30,-1.42,2110,2120,2045,109260,225428245,104106604160,50051252,STK
+105740,KR7105740005,디케이락,KOSDAQ,우량기업부,10230,2,-100,-0.97,10340,10390,10020,150448,1526989590,104023887990,10168513,KSQ
+017900,KR7017900002,광전자,KOSPI,,1792,2,-8,-0.44,1800,1815,1785,50246,90225552,103835223296,57943763,STK
+187870,KR7187870001,디바이스,KOSDAQ,우량기업부,14750,2,-320,-2.12,15170,15170,14550,22047,325042900,103789982750,7036609,KSQ
+396690,KR7396690000,미래에셋글로벌리츠,KOSPI,,2620,2,-10,-0.38,2630,2630,2615,104186,272971433,103767562800,39605940,STK
+003060,KR7003060001,에이프로젠바이오로직스,KOSPI,,523,2,-8,-1.51,531,539,517,353784,185037168,103767302935,198407845,STK
+017550,KR7017550005,수산세보틱스,KOSPI,,1660,2,-15,-0.9,1675,1688,1655,135286,224838682,103582555800,62399130,STK
+024880,KR7024880007,케이피에프,KOSDAQ,우량기업부,5170,1,20,0.39,5180,5200,5070,195333,1003023380,103485780640,20016592,KSQ
+100700,KR7100700004,세운메디칼,KOSDAQ,우량기업부,2360,2,-20,-0.84,2395,2395,2345,40634,95602365,103368000000,43800000,KSQ
+307180,KR7307180000,아이엘,KOSDAQ,벤처기업부,3460,2,-420,-10.82,3795,3795,3460,2143865,7698385811,103343221180,29867983,KSQ
+225530,KR7225530005,HC보광산업,KOSDAQ,우량기업부,2840,2,-15,-0.53,2855,2870,2815,32738,92980230,103201984680,36338727,KSQ
+041930,KR7041930009,동아화성,KOSDAQ,우량기업부,6530,2,-150,-2.25,6630,6720,6500,78966,521795780,103174000000,15800000,KSQ
+064850,KR7064850001,에프앤가이드,KOSDAQ,벤처기업부,9040,2,-10,-0.11,9090,9270,8840,33916,306651070,103149401280,11410332,KSQ
+456570,KR7456570001,아이엠지티,KONEX,일반기업부,19960,2,-240,-1.19,20600,20800,19500,10348,206276500,103103060640,5165484,KNX
+037350,KR7037350006,성도이엔지,KOSDAQ,우량기업부,6660,2,-270,-3.9,6980,7090,6640,213914,1459159790,103030200000,15470000,KSQ
+002780,KR7002780005,진흥기업,KOSPI,,707,2,-22,-3.02,729,729,705,711951,506892679,102848523715,145471745,STK
+059270,KR7059270009,해성에어로보틱스,KOSDAQ,기술성장기업부,9200,2,-80,-0.86,9400,9440,8920,321592,2960011270,102720750800,11165299,KSQ
+068290,KR7068290006,삼성출판사,KOSPI,,10270,2,-620,-5.69,10960,10960,10200,80223,837385570,102700000000,10000000,STK
+204610,KR7204610000,티쓰리,KOSDAQ,벤처기업부,1749,2,-51,-2.83,1792,1799,1743,213681,378495438,102651818280,58691720,KSQ
+348080,KR7348080003,큐라티스,KOSDAQ,투자주의환기종목(소속부없음),1251,2,-19,-1.5,1270,1349,1202,465756,578920359,102315279294,81786794,KSQ
+011150,KR7011150000,CJ씨푸드,KOSPI,,2840,2,-15,-0.53,2855,2880,2805,588146,1666451539,102043395320,35930773,STK
+067290,KR7067290007,JW신약,KOSDAQ,중견기업부,1906,2,-27,-1.4,1934,1949,1874,1197226,2264437419,101734896156,53376126,KSQ
+083790,KR7083790006,CG인바이츠,KOSDAQ,벤처기업부,1322,2,-36,-2.65,1370,1370,1302,294292,390912363,101654108604,76894182,KSQ
+073560,KR7073560005,우리손에프앤지,KOSDAQ,우량기업부,1467,2,-2,-0.14,1466,1480,1449,83841,122373657,101571622281,69237643,KSQ
+125210,KR7125210005,아모그린텍,KOSDAQ,우량기업부,6140,1,40,0.66,6150,6190,5990,57389,348005830,101290290600,16496790,KSQ
+059120,KR7059120006,아진엑스텍,KOSDAQ,벤처기업부,10370,2,-600,-5.47,11070,11070,10300,465941,4933492845,101092940520,9748596,KSQ
+065510,KR7065510000,휴비츠,KOSDAQ,우량기업부,8800,2,-230,-2.55,9010,9010,8700,40555,356202090,101075594400,11485863,KSQ
+053450,KR7053450003,세코닉스,KOSDAQ,우량기업부,6820,1,20,0.29,7000,7550,6520,10205415,72374299850,100886916460,14792803,KSQ
+119650,KR7119650000,KC코트렐,KOSPI,,918,0,0,0.0,0,0,0,0,0,100782913662,109785309,STK
+357230,KR7357230002,에이치피오,KOSDAQ,우량기업부,2440,2,-35,-1.41,2475,2480,2425,21052,51479255,100756081440,41293476,KSQ
+038460,KR7038460002,바이오스마트,KOSDAQ,우량기업부,3850,2,-325,-7.78,4415,4460,3810,3741490,15466376205,100733086300,26164438,KSQ
+023800,KR7023800006,인지컨트롤스,KOSPI,,6370,1,10,0.16,6360,6460,6260,92598,588344200,100704584890,15809197,STK
+071670,KR7071670004,에이테크솔루션,KOSDAQ,중견기업부,10060,1,260,2.65,9780,10550,9140,797767,7865294045,100600000000,10000000,KSQ
+011700,KR7011700002,한신기계,KOSPI,,3100,2,-80,-2.52,3180,3205,3065,147419,460751618,100583068100,32446151,STK
+277880,KR7277880001,티에스아이,KOSDAQ,우량기업부,4965,2,-135,-2.65,5080,5120,4940,131600,656798120,100324021320,20206248,KSQ
+435570,KR7435570007,에르코스,KOSDAQ,벤처기업부,13170,1,370,2.89,12800,14800,12320,1242530,17121725840,100315666110,7616983,KSQ
+032560,KR7032560005,황금에스티,KOSPI,,5890,1,40,0.68,5860,5980,5810,56641,334650370,100130000000,17000000,STK
+391710,KR7391710001,코닉오토메이션,KOSDAQ,벤처기업부,2340,2,-60,-2.5,2410,2415,2340,277153,656334816,99731899800,42620470,KSQ
+124560,KR7124560004,태웅로직스,KOSDAQ,우량기업부,2560,2,-50,-1.92,2615,2625,2540,149266,383775356,99125276160,38720811,KSQ
+253840,KR7253840003,수젠텍,KOSDAQ,벤처기업부,5920,2,-150,-2.47,6100,6100,5870,196666,1164384580,99119744000,16743200,KSQ
+317690,KR7317690006,퀀타매트릭스,KOSDAQ,기술성장기업부,5050,1,50,1.0,4980,5090,4880,174277,866919285,98897311300,19583626,KSQ
+102370,KR7102370004,케이옥션,KOSDAQ,기술성장기업부,3625,2,-85,-2.29,3710,3710,3595,40035,145187580,98705886250,27229210,KSQ
+004840,KR7004840005,DRB동일,KOSPI,,4950,2,-50,-1.0,5010,5020,4865,13089,64580555,98653500000,19930000,STK
+093920,KR7093920007,서원인텍,KOSDAQ,우량기업부,5300,2,-60,-1.12,5350,5360,5240,54474,287425720,98580000000,18600000,KSQ
+452400,KR7452400005,이닉스,KOSDAQ,벤처기업부,10860,2,-90,-0.82,10950,11090,10520,82864,900599585,98515708080,9071428,KSQ
+048910,KR7048910004,대원미디어,KOSDAQ,우량기업부,7800,2,-480,-5.8,8280,8520,7700,157174,1244556355,98115778800,12578946,KSQ
+053350,KR7053350005,이니텍,KOSDAQ,중견기업부,4260,1,15,0.35,4240,4340,4160,109795,463948070,98069736900,23021065,KSQ
+376930,KR7376930004,노을,KOSDAQ,기술성장기업부,1910,2,-5,-0.26,1919,1929,1891,527328,1003687304,97966426930,51291323,KSQ
+000180,KR7000180000,성창기업지주,KOSPI,,1404,2,-17,-1.2,1445,1445,1394,71500,100618654,97931246400,69751600,STK
+082850,KR7082850009,우리바이오,KOSDAQ,벤처기업부,2020,2,-35,-1.7,2060,2065,1990,581486,1170756076,97882287560,48456578,KSQ
+307930,KR7307930008,컴퍼니케이,KOSDAQ,중견기업부,6260,2,-170,-2.64,6450,6450,6170,61746,388561805,97718600000,15610000,KSQ
+036010,KR7036010007,아비코전자,KOSDAQ,중견기업부,7350,2,-340,-4.42,7710,7890,7280,89020,669251330,97703064900,13292934,KSQ
+168330,KR7168330009,내츄럴엔도텍,KOSDAQ,벤처기업부,3070,3,0,0.0,3060,3075,3005,52948,160197855,97487543000,31754900,KSQ
+066590,KR7066590001,우수AMS,KOSDAQ,중견기업부,2520,1,60,2.44,2460,2520,2430,136328,335870099,97468401240,38677937,KSQ
+035610,KR7035610005,솔본,KOSDAQ,벤처기업부,3560,2,-60,-1.66,3645,3645,3540,63640,226604115,97351749320,27345997,KSQ
+066790,KR7066790007,씨씨에스,KOSDAQ,관리종목(소속부없음),1493,0,0,0.0,0,0,0,0,0,97271994227,65152039,KSQ
+382800,KR7382800001,지앤비에스 에코,KOSDAQ,우량기업부,3055,1,55,1.83,3000,3075,2920,211847,636779983,97243830255,31831041,KSQ
+234100,KR7234100006,폴라리스세원,KOSDAQ,우량기업부,1384,4,319,29.95,1067,1384,1052,44571656,56838096378,97155395240,70198985,KSQ
+451250,KR7451250005,삐아,KOSDAQ,벤처기업부,9500,1,140,1.5,9260,10780,9150,1497240,15106635355,97145831500,10225877,KSQ
+290670,KR7290670009,대보마그네틱,KOSDAQ,중견기업부,12330,2,-500,-3.9,12830,13090,12180,28482,354313100,96884947800,7857660,KSQ
+170030,KR7170030001,현대공업,KOSDAQ,우량기업부,6310,1,250,4.13,6080,6680,6040,1114921,7106622255,96795400000,15340000,KSQ
+014790,KR7014790000,HL D&I,KOSPI,,2555,2,-20,-0.78,2600,2600,2500,90046,228828555,96728725555,37858601,STK
+234300,KR7234300002,에스트래픽,KOSDAQ,우량기업부,3555,2,-55,-1.52,3605,3605,3520,44317,157588370,96723657900,27207780,KSQ
+134580,KR7134580000,탑코미디어,KOSDAQ,중견기업부,1962,2,-12,-0.61,1995,1995,1922,79655,155335403,96715120338,49294149,KSQ
+085310,KR7085310001,엔케이,KOSPI,,1225,1,24,2.0,1202,1320,1185,3041881,3835297913,96628394450,78880322,STK
+008260,KR7008260002,NI스틸,KOSPI,,3375,2,-80,-2.32,3455,3455,3330,137517,464449675,96525394875,28600117,STK
+009300,KR7009300005,삼아제약,KOSDAQ,우량기업부,15140,2,-160,-1.05,15290,15290,14990,12818,193231695,96441800000,6370000,KSQ
+110790,KR7110790003,크리스에프앤씨,KOSDAQ,우량기업부,4110,2,-20,-0.48,4130,4160,4000,21082,85287125,96301245600,23430960,KSQ
+000440,KR7000440008,중앙에너비스,KOSDAQ,중견기업부,15460,2,-580,-3.62,15800,16050,15380,70070,1098258965,96271429800,6227130,KSQ
+023000,KR7023000003,삼원강재,KOSPI,,2405,1,5,0.21,2410,2410,2395,5411,12976831,96200000000,40000000,STK
+005740,KR7005740006,크라운해태홀딩스,KOSPI,,6450,2,-150,-2.27,6650,6650,6340,119879,772865440,95765388150,14847347,STK
+306040,KR7306040007,에스제이그룹,KOSDAQ,우량기업부,9700,1,260,2.75,9440,9930,9210,378009,3620641715,95698531600,9865828,KSQ
+002600,KR7002600005,조흥,KOSPI,,159400,1,700,0.44,158700,159800,157200,96,15187600,95640000000,600000,STK
+060560,KR7060560000,HC홈센타,KOSDAQ,중견기업부,749,1,2,0.27,750,750,725,30805,22902918,95624474225,127669525,KSQ
+038540,KR7038540001,상상인,KOSDAQ,중견기업부,1728,2,-17,-0.97,1745,1756,1724,11165,19347702,95607324864,55328313,KSQ
+061250,KR7061250007,화일약품,KOSDAQ,중견기업부,1105,2,-26,-2.3,1131,1131,1101,635741,703902230,95600010935,86515847,KSQ
+448710,KR7448710004,코츠테크놀로지,KOSDAQ,벤처기업부,18160,2,-30,-0.16,18230,18360,17650,125799,2260329590,95532296240,5260589,KSQ
+104040,KR7104040001,대성파인텍,KOSDAQ,벤처기업부,711,2,-1,-0.14,712,715,702,125583,88940924,95322224286,134067826,KSQ
+092040,KR7092040005,아미코젠,KOSDAQ,기술성장기업부,1708,2,-58,-3.28,1750,1766,1682,510037,870732004,95186862204,55730013,KSQ
+163560,KR7163560006,동일고무벨트,KOSPI,,6840,1,50,0.74,6790,6930,6720,19447,131562945,95076000000,13900000,STK
+419050,KR7419050000,삼기에너지솔루션즈,KOSDAQ,우량기업부,1659,2,-25,-1.48,1684,1692,1644,229063,380588302,94888562160,57196240,KSQ
+446840,KR7446840001,지슨,KOSDAQ,기술성장기업부,1729,1,7,0.41,1722,1729,1696,148970,254788998,94789110507,54823083,KSQ
+163730,KR7163730005,핑거,KOSDAQ,벤처기업부,10070,2,-270,-2.61,10470,10600,9900,180357,1820447410,94724139760,9406568,KSQ
+149980,KR7149980005,하이로닉,KOSDAQ,관리종목(소속부없음),5090,0,0,0.0,0,0,0,0,0,94645307670,18594363,KSQ
+389140,KR7389140005,포바이포,KOSDAQ,벤처기업부,6630,2,-190,-2.79,6820,6890,6560,205087,1370493870,94608343050,14269735,KSQ
+010660,KR7010660009,화천기계,KOSPI,,4295,2,-215,-4.77,4550,4550,4260,394568,1713691900,94490000000,22000000,STK
+900250,KYG2115T1076,크리스탈신소재,KOSDAQ,외국기업(소속부없음),723,1,8,1.12,720,739,695,1293271,934094939,94452722892,130640004,KSQ
+006490,KR7006490007,인스코비,KOSPI,,750,1,56,8.07,745,819,696,10160816,7784555955,94414587750,125886117,STK
+004720,KR7004720009,팜젠사이언스,KOSPI,,4295,2,-5,-0.12,4350,4350,4235,115997,496178057,94294586090,21954502,STK
+408900,KR7408900009,스튜디오미르,KOSDAQ,중견기업부,2880,2,-75,-2.54,2955,3000,2820,269485,773859732,94261052160,32729532,KSQ
+007980,KR7007980006,TP,KOSPI,,1840,2,-37,-1.97,1871,1877,1824,608996,1121283482,94162239200,51175130,STK
+004890,KR7004890000,동일산업,KOSPI,,38800,2,-500,-1.27,39650,39700,38800,895,34825100,94098342000,2425215,STK
+315640,KR7315640003,딥노이드,KOSDAQ,기술성장기업부,3200,2,-90,-2.74,3290,3325,3170,495552,1588756157,93991142400,29372232,KSQ
+001560,KR7001560002,제일연마,KOSPI,,9570,2,-160,-1.64,9640,9640,9300,3881,36767750,93786000000,9800000,STK
+288330,KR7288330004,파라택시스코리아,KOSDAQ,관리종목(소속부없음),1070,2,-73,-6.39,1091,1159,1033,919575,995688033,93738274480,87605864,KSQ
+352090,KR7352090005,스톰테크,KOSDAQ,중견기업부,3485,2,-35,-0.99,3520,3525,3455,63858,223242604,93652398030,26872998,KSQ
+012700,KR7012700001,리드코프,KOSDAQ,우량기업부,3540,2,-80,-2.21,3605,3610,3515,110283,392085565,93619317900,26446135,KSQ
+311320,KR7311320006,지오엘리먼트,KOSDAQ,기술성장기업부,7420,2,-290,-3.76,7780,7850,7210,70970,535883145,93600035200,12614560,KSQ
+054670,KR7054670005,대한뉴팜,KOSDAQ,우량기업부,6500,2,-80,-1.22,6600,6600,6490,41612,271558660,93306980000,14354920,KSQ
+067570,KR7067570002,엔브이에이치코리아,KOSDAQ,우량기업부,2210,1,15,0.68,2205,2225,2185,119496,263512582,93195700000,42170000,KSQ
+453860,KR7453860009,에이에스텍,KOSDAQ,벤처기업부,16470,2,-80,-0.48,16470,16550,16000,9751,158752645,93174331050,5657215,KSQ
+289220,KR7289220006,자이언트스텝,KOSDAQ,기술성장기업부,4175,2,-120,-2.79,4265,4295,4050,170205,701331929,93153522675,22312221,KSQ
+002700,KR7002700003,신일전자,KOSPI,,1311,1,3,0.23,1308,1329,1305,329942,433163106,93143300031,71047521,STK
+058860,KR7058860008,KTis,KOSPI,,2670,2,-25,-0.93,2700,2700,2640,112737,300627754,92921340000,34802000,STK
+058400,KR7058400003,KNN,KOSDAQ,우량기업부,701,2,-13,-1.82,714,720,701,313670,221618138,92833233720,132429720,KSQ
+496320,KR7496320003,본시스템즈,KONEX,일반기업부,92600,4,12000,14.89,0,0,0,0,0,92600000000,1000000,KNX
+044340,KR7044340008,위닉스,KOSDAQ,중견기업부,5180,2,-240,-4.43,5380,5480,5080,66284,346336975,92584341500,17873425,KSQ
+091440,KR7091440008,한울소재과학,KOSDAQ,투자주의환기종목(소속부없음),3000,2,-100,-3.23,3085,3155,2955,83215,251874783,92530335000,30843445,KSQ
+048430,KR7048430003,유라테크,KOSDAQ,우량기업부,8030,1,40,0.5,7990,8090,7910,38100,304900730,92505600000,11520000,KSQ
+078890,KR7078890001,가온그룹,KOSDAQ,중견기업부,5120,2,-330,-6.06,5450,5450,5080,282900,1463566795,92399984640,18046872,KSQ
+33626K,KR733626K013,두산퓨얼셀1우,KOSPI,,6910,2,-140,-1.99,7040,7040,6810,25976,179132740,92346622000,13364200,STK
+072020,KR7072020001,중앙백신,KOSDAQ,벤처기업부,9540,2,-100,-1.04,9630,9630,9510,15828,151314120,92143873980,9658687,KSQ
+302550,KR7302550009,리메드,KOSDAQ,기술성장기업부,2920,2,-60,-2.01,2990,2990,2900,76919,224734195,91966941760,31495528,KSQ
+014440,KR7014440002,영보화학,KOSPI,,4595,2,-65,-1.39,4660,4680,4500,94303,432060894,91900000000,20000000,STK
+480370,KR7480370006,씨케이솔루션,KOSPI,,8400,2,-150,-1.75,8550,8550,8220,30038,251089560,91852832400,10934861,STK
+027050,KR7027050004,코리아나,KOSDAQ,중견기업부,2295,1,5,0.22,2280,2460,2190,1889784,4377229243,91800000000,40000000,KSQ
+459100,KR7459100004,위츠,KOSDAQ,중견기업부,6890,2,-110,-1.57,7000,7000,6750,60469,412879460,91685230000,13307000,KSQ
+251630,KR7251630000,브이원텍,KOSDAQ,벤처기업부,5750,2,-40,-0.69,5790,6000,5650,74038,425062440,91671594500,15942886,KSQ
+330730,KR7330730003,스톤브릿지벤처스,KOSDAQ,중견기업부,5030,2,-130,-2.52,5100,5130,4920,118012,588645246,91635684900,18217830,KSQ
+007820,KR7007820004,에스엠코어,KOSDAQ,벤처기업부,4565,1,145,3.28,4410,4635,4255,393743,1751277600,91454963490,20033946,KSQ
+068240,KR7068240001,다원시스,KOSDAQ,벤처기업부,2395,2,-25,-1.03,2455,2455,2335,352908,836051879,91401431615,38163437,KSQ
+120240,KR7120240007,대정화금,KOSDAQ,우량기업부,12700,2,-160,-1.24,12860,12940,12550,22737,288150000,91317965700,7190391,KSQ
+459550,KR7459550000,알트,KOSDAQ,중견기업부,3635,2,-145,-3.84,3780,3800,3580,776415,2833734697,91121340315,25067769,KSQ
+289080,KR7289080004,SV인베스트먼트,KOSDAQ,중견기업부,1677,2,-60,-3.45,1738,1740,1667,257967,437993099,91038141870,54286310,KSQ
+036630,KR7036630002,세종텔레콤,KOSDAQ,중견기업부,9100,2,-370,-3.91,9570,9570,8920,40381,364896530,91000000000,10000000,KSQ
+053280,KR7053280004,예스24,KOSDAQ,중견기업부,3630,2,-35,-0.95,3700,3720,3630,45166,164973704,90750000000,25000000,KSQ
+130580,KR7130580004,나이스디앤비,KOSDAQ,우량기업부,5860,2,-40,-0.68,5950,5950,5860,6177,36431330,90244000000,15400000,KSQ
+079980,KR7079980009,휴비스,KOSPI,,2615,2,-50,-1.88,2670,2670,2570,89263,232599928,90217500000,34500000,STK
+040420,KR7040420002,정상제이엘에스,KOSDAQ,우량기업부,5740,2,-70,-1.2,5830,5830,5720,41313,238146870,89989148480,15677552,KSQ
+226330,KR7226330009,신테카바이오,KOSDAQ,기술성장기업부,3700,2,-100,-2.63,3760,3940,3550,1131978,4233707799,89756357500,24258475,KSQ
+006890,KR7006890008,태경케미컬,KOSPI,,7730,2,-150,-1.9,7960,7960,7670,55825,432527540,89668000000,11600000,STK
+040350,KR7040350001,크레오에스지,KOSDAQ,투자주의환기종목(소속부없음),917,1,11,1.21,909,960,860,561153,514147674,89501640137,97602661,KSQ
+039020,KR7039020003,이건홀딩스,KOSDAQ,중견기업부,3950,2,-5,-0.13,3950,4000,3940,84498,334347397,89209600550,22584709,KSQ
+002800,KR7002800001,신신제약,KOSDAQ,중견기업부,5880,1,130,2.26,5780,5880,5730,236677,1378377225,89202540000,15170500,KSQ
+273640,KR7273640003,와이엠텍,KOSDAQ,벤처기업부,8110,2,-190,-2.29,8300,8340,8080,18733,152603075,88934260000,10966000,KSQ
+002720,KR7002720001,국제약품,KOSPI,,4190,2,-55,-1.3,4250,4255,4170,65518,275177195,88659696080,21159832,STK
+010960,KR7010960003,삼호개발,KOSPI,,3675,2,-50,-1.34,3725,3750,3630,88029,323891063,88641000000,24120000,STK
+024800,KR7024800005,유성티엔에스,KOSDAQ,우량기업부,2380,2,-35,-1.45,2415,2435,2330,31139,73577190,88183312560,37051812,KSQ
+126880,KR7126880004,제이엔케이글로벌,KOSDAQ,우량기업부,3800,2,-75,-1.94,3900,3940,3720,151656,572971440,88178631400,23204903,KSQ
+105330,KR7105330005,케이엔더블유,KOSDAQ,중견기업부,5490,3,0,0.0,5490,5540,5430,33262,181694430,88169553720,16060028,KSQ
+004650,KR7004650008,창해에탄올,KOSDAQ,중견기업부,9590,2,-180,-1.84,9870,9870,9480,41006,393526380,88140587150,9190885,KSQ
+111710,KR7111710000,남화산업,KOSDAQ,중견기업부,4280,2,-60,-1.38,4345,4345,4275,3580,15366020,88116640000,20588000,KSQ
+317770,KR7317770006,엑스페릭스,KOSDAQ,벤처기업부,2645,2,-85,-3.11,2755,2805,2620,219703,585030059,88012853745,33275181,KSQ
+033230,KR7033230004,인성정보,KOSDAQ,중견기업부,1740,2,-50,-2.79,1790,1799,1735,584406,1027492179,87896761200,50515380,KSQ
+060310,KR7060310000,3S,KOSDAQ,벤처기업부,1655,2,-35,-2.07,1695,1700,1570,208540,344648238,87812711200,53059040,KSQ
+104540,KR7104540000,코렌텍,KOSDAQ,기술성장기업부,6860,1,260,3.94,6600,7090,6510,250768,1717870445,87710176400,12785740,KSQ
+011370,KR7011370004,서한,KOSDAQ,우량기업부,869,2,-8,-0.91,883,883,860,243384,211240733,87677637685,100894865,KSQ
+041520,KR7041520008,이엘씨,KOSDAQ,중견기업부,7190,2,-70,-0.96,7260,7380,7190,17714,128219310,87636968700,12188730,KSQ
+084730,KR7084730001,팅크웨어,KOSDAQ,우량기업부,7880,2,-60,-0.76,7990,7990,7680,23505,183964970,87542261120,11109424,KSQ
+348350,KR7348350000,위드텍,KOSDAQ,우량기업부,8580,2,-200,-2.28,8780,8860,8540,21038,181244490,87375288000,10183600,KSQ
+339950,KR7339950008,아이비김영,KOSDAQ,중견기업부,1943,2,-17,-0.87,1965,1965,1920,65283,126742977,87331350665,44946655,KSQ
+196300,KR7196300008,HLB펩,KOSDAQ,관리종목(소속부없음),9390,1,20,0.21,9350,9420,8990,38214,351863630,87265007220,9293398,KSQ
+039610,KR7039610001,화성밸브,KOSDAQ,우량기업부,8380,2,-110,-1.3,8490,8570,8130,130180,1082734000,87239152000,10410400,KSQ
+365590,KR7365590009,하이딥,KOSDAQ,기술성장기업부,563,0,0,0.0,0,0,0,0,0,87142893182,154783114,KSQ
+090470,KR7090470006,제이스텍,KOSDAQ,우량기업부,4980,2,-20,-0.4,5050,5060,4830,46122,226416954,87033438120,17476594,KSQ
+321370,KR7321370009,센서뷰,KOSDAQ,기술성장기업부,1925,2,-35,-1.79,1880,1925,1800,2076150,3829420570,86900977625,45143365,KSQ
+000590,KR7000590000,CS홀딩스,KOSPI,,75200,2,-1200,-1.57,75800,77000,74800,665,50275300,86817046400,1154482,STK
+299660,KR7299660001,셀리드,KOSDAQ,기술성장기업부,2940,1,20,0.68,2920,2945,2830,214596,616544719,86738752380,29502977,KSQ
+347860,KR7347860009,알체라,KOSDAQ,벤처기업부,2240,2,-85,-3.66,2325,2325,2205,391894,876956148,86712552640,38710961,KSQ
+096775,KR7096771001,SK이노베이션우,KOSPI,,69400,2,-2300,-3.21,72400,72600,69300,3064,214640700,86640764400,1248426,STK
+078935,KR7078931003,GS우,KOSPI,,48500,2,-400,-0.82,48800,48900,47500,8915,430840275,86564061000,1784826,STK
+478560,KR7478560006,블랙야크아이앤씨,KOSDAQ,벤처기업부,3340,2,-100,-2.91,3490,3490,3320,59501,199849820,86273195320,25830298,KSQ
+260930,KR7260930003,씨티케이,KOSDAQ,중견기업부,4460,2,-20,-0.45,4500,4500,4375,59426,262395573,86263495860,19341591,KSQ
+041910,KR7041910001,폴라리스AI파마,KOSDAQ,중견기업부,6370,1,90,1.43,6350,6690,6210,350367,2243001490,86005236590,13501607,KSQ
+104620,KR7104620000,노랑풍선,KOSDAQ,중견기업부,5100,2,-120,-2.3,5240,5550,4900,922855,4811085375,85733815200,16810552,KSQ
+413390,KR7413390006,엠오티,KOSDAQ,중견기업부,7390,2,-340,-4.4,7740,7740,7190,350937,2604437535,85577530200,11580180,KSQ
+036580,KR7036580009,팜스코,KOSPI,,2325,3,0,0.0,2345,2345,2265,65389,149733680,85392467475,36727943,STK
+228670,KR7228670006,레이,KOSDAQ,벤처기업부,5470,2,-430,-7.29,5960,5960,5420,249908,1397297605,85343213500,15602050,KSQ
+378800,KR7378800007,샤페론,KOSDAQ,기술성장기업부,1845,1,63,3.54,1782,1860,1748,734895,1321174720,85318392195,46243031,KSQ
+163280,KR7163280001,에어레인,KOSDAQ,기술성장기업부,12540,2,-390,-3.02,12850,12930,12400,100993,1266791320,85291299060,6801539,KSQ
+024830,KR7024830002,세원물산,KOSDAQ,우량기업부,10210,3,0,0.0,10190,10260,10090,3464,35343520,85253500000,8350000,KSQ
+096350,KR7096350004,대창솔루션,KOSDAQ,벤처기업부,2310,2,-45,-1.91,2355,2355,2270,282743,651678835,85134500220,36854762,KSQ
+001275,KR7001271006,부국증권우,KOSPI,,28350,1,100,0.35,28250,28350,28100,2975,84072350,85050000000,3000000,STK
+010040,KR7010040004,한국내화,KOSPI,,2070,2,-10,-0.48,2080,2095,2060,15697,32518980,85008818340,41067062,STK
+006090,KR7006090005,사조오양,KOSPI,,9000,2,-90,-0.99,9090,9090,8950,2860,25855605,84804651000,9422739,STK
+138360,KR7138360003,협진,KOSDAQ,중견기업부,1493,2,-232,-13.45,1725,1725,1470,9178573,14087178619,84685127836,56721452,KSQ
+317870,KR7317870004,엔바이오니아,KOSDAQ,기술성장기업부,9900,2,-190,-1.88,10020,10110,9600,42246,415524800,84610538100,8546519,KSQ
+007280,KR7007280001,한국특강,KOSPI,,1391,2,-39,-2.73,1445,1445,1345,107384,150860513,84591315601,60813311,STK
+388790,KR7388790008,라이콤,KOSDAQ,벤처기업부,2760,2,-10,-0.36,2800,2955,2730,1713514,4846114223,84481935720,30609397,KSQ
+228850,KR7228850004,레이언스,KOSDAQ,우량기업부,5090,2,-50,-0.97,5240,5240,5030,19924,101197535,84448261260,16591014,KSQ
+212710,KR7212710008,아이에스티이,KOSDAQ,기술성장기업부,8970,1,140,1.59,9160,9340,8790,261566,2373090430,84411987660,9410478,KSQ
+131400,KR7131400004,이브이첨단소재,KOSDAQ,벤처기업부,1416,2,-60,-4.07,1478,1484,1388,432187,619089810,84382104912,59591882,KSQ
+142280,KR7142280007,녹십자엠에스,KOSDAQ,중견기업부,3880,2,-15,-0.39,3895,3920,3815,94760,366181039,84358672880,21741926,KSQ
+208140,KR7208140004,정다운,KOSDAQ,우량기업부,2580,2,-10,-0.39,2605,2605,2555,86147,221619379,84325354680,32684246,KSQ
+042500,KR7042500009,링네트,KOSDAQ,우량기업부,3780,3,0,0.0,3775,3805,3735,68748,258428995,84260524320,22291144,KSQ
+216050,KR7216050005,인크로스,KOSDAQ,중견기업부,6550,2,-70,-1.06,6620,6710,6470,70076,458323115,84123104100,12843222,KSQ
+141000,KR7141000000,비아트론,KOSDAQ,벤처기업부,6940,2,-180,-2.53,7170,7170,6900,33196,231489800,84076087400,12114710,KSQ
+036640,KR7036640001,HRS,KOSDAQ,우량기업부,5140,2,-50,-0.96,5200,5200,5090,100233,514330875,84063672000,16354800,KSQ
+027830,KR7027830009,대성창투,KOSDAQ,벤처기업부,1550,2,-40,-2.52,1588,1604,1537,247805,386156244,83700000000,54000000,KSQ
+063440,KR7063440002,SM Life Design,KOSDAQ,중견기업부,1815,1,4,0.22,1789,1842,1789,344789,624701635,83542914510,46029154,KSQ
+111380,KR7111380002,동인기연,KOSPI,,13630,2,-60,-0.44,13690,13750,13480,3831,51870530,83524640000,6128000,STK
+357580,KR7357580000,아모센스,KOSDAQ,기술성장기업부,7380,1,270,3.8,7110,8560,7050,1415862,11256250410,83263241160,11282282,KSQ
+187420,KR7187420005,HLB제넥스,KOSDAQ,기술성장기업부,2850,2,-30,-1.04,2880,2900,2795,30073,84935880,83107336650,29160469,KSQ
+338100,KR7338100001,NH프라임리츠,KOSPI,,4450,2,-15,-0.34,4465,4465,4435,51960,231246139,83037000000,18660000,STK
+045660,KR7045660008,에이텍,KOSDAQ,벤처기업부,10050,2,-120,-1.18,10260,10260,9940,53093,531544285,83013000000,8260000,KSQ
+204840,KR7204840003,지엘팜텍,KOSDAQ,기술성장기업부,1070,2,-1,-0.09,1075,1084,1067,134780,144565612,82977436420,77549006,KSQ
+372910,KR7372910000,한컴라이프케어,KOSPI,,2995,2,-35,-1.16,3040,3040,2920,246405,730958133,82884845970,27674406,STK
+025550,KR7025550005,한국선재,KOSDAQ,우량기업부,3245,2,-80,-2.41,3340,3340,3230,160837,523584233,82792942980,25514004,KSQ
+024910,KR7024910002,경창산��,KOSDAQ,우량기업부,2300,1,45,2.0,2480,2720,2300,8656094,21733113742,82383711500,35819005,KSQ
+011320,KR7011320009,유니크,KOSDAQ,우량기업부,4255,1,20,0.47,4235,4320,4150,40437,170441735,82209557225,19320695,KSQ
+094850,KR7094850005,참좋은여행,KOSDAQ,벤처기업부,5850,2,-20,-0.34,5890,5960,5720,156344,905461900,81900000000,14000000,KSQ
+347000,KR7347000002,센코,KOSDAQ,기술성장기업부,2165,2,-35,-1.59,2200,2220,2130,86057,185782956,81860481590,37810846,KSQ
+241690,KR7241690007,유니테크노,KOSDAQ,우량기업부,3340,2,-40,-1.18,3380,3385,3285,94085,311613769,81732158040,24470706,KSQ
+222810,KR7222810004,세토피아,KOSDAQ,관리종목(소속부없음),5400,0,0,0.0,0,0,0,0,0,81712098000,15131870,KSQ
+214270,KR7214270001,FSN,KOSDAQ,중견기업부,1870,2,-96,-4.88,1950,1969,1850,244725,462051718,81702093330,43690959,KSQ
+173130,KR7173130006,오파스넷,KOSDAQ,우량기업부,6260,2,-120,-1.88,6380,6400,6210,111951,702145580,81670920980,13046473,KSQ
+417790,KR7417790003,트루엔,KOSDAQ,벤처기업부,7800,2,-170,-2.13,8020,8020,7730,46072,359925185,81653449800,10468391,KSQ
+263800,KR7263800005,데이타솔루션,KOSDAQ,중견기업부,5030,2,-120,-2.33,5160,5190,4985,118242,600071960,81598571400,16222380,KSQ
+357880,KR7357880004,SKAI,KOSDAQ,기술성장기업부,1739,1,11,0.64,1728,1756,1703,255066,439156780,81557392302,46899018,KSQ
+175250,KR7175250000,아이큐어,KOSDAQ,관리종목(소속부없음),2170,0,0,0.0,0,0,0,0,0,81501658560,37558368,KSQ
+123420,KR7123420002,위메이드플레이,KOSDAQ,우량기업부,7720,2,-150,-1.91,7900,7960,7510,30659,234050655,81464018480,10552334,KSQ
+122690,KR7122690001,서진오토모티브,KOSDAQ,우량기업부,3620,2,-250,-6.46,4000,4000,3465,533670,1936537421,81395363340,22484907,KSQ
+003780,KR7003780004,진양산업,KOSPI,,6260,3,0,0.0,6250,6470,6190,142141,900548870,81380000000,13000000,STK
+393210,KR7393210000,토마토시스템,KOSDAQ,기술성장기업부,5210,2,-150,-2.8,5360,5410,5210,190957,1011121575,81351774240,15614544,KSQ
+412540,KR7412540007,제일엠앤에스,KOSDAQ,관리종목(소속부없음),3935,0,0,0.0,0,0,0,0,0,81063616775,20600665,KSQ
+475430,KR7475430005,키스트론,KOSDAQ,중견기업부,4530,2,-145,-3.1,4650,4770,4445,227909,1027214758,80851938300,17848110,KSQ
+199550,KR7199550005,레이저옵텍,KOSDAQ,벤처기업부,6590,2,-140,-2.08,6590,7040,6550,328011,2219193245,80831562690,12265791,KSQ
+009200,KR7009200007,무림페이퍼,KOSPI,,1941,2,-29,-1.47,1981,1981,1935,175693,342523543,80763670710,41609310,STK
+014190,KR7014190003,원익큐브,KOSDAQ,우량기업부,2280,2,-100,-4.2,2355,2410,2210,3711729,8519535005,80711785680,35399906,KSQ
+007590,KR7007590003,동방아그로,KOSPI,,5910,2,-40,-0.67,5940,5950,5900,7985,47257940,80479880070,13617577,STK
+006880,KR7006880009,신송홀딩스,KOSPI,,6790,2,-50,-0.73,6820,6840,6720,32935,222859060,80317945820,11828858,STK
+033320,KR7033320003,제이씨현시스템,KOSDAQ,벤처기업부,4200,2,-120,-2.78,4340,4340,4165,95597,403164120,80280614400,19114432,KSQ
+432470,KR7432470003,케이엔에스,KOSDAQ,벤처기업부,9110,2,-370,-3.9,9480,9520,9060,46951,432907265,79908875160,8771556,KSQ
+020710,KR7020710000,시공테크,KOSDAQ,우량기업부,3985,2,-35,-0.87,4010,4035,3900,350588,1388050767,79891160450,20047970,KSQ
+000850,KR7000850008,화천기공,KOSPI,,36250,2,-650,-1.76,36900,37850,35500,13130,471884650,79750000000,2200000,STK
+001470,KR7001470004,삼부토건,KOSPI,,347,0,0,0.0,0,0,0,0,0,79699592928,229681824,STK
+046210,KR7046210001,HLB파나진,KOSDAQ,벤처기업부,1752,2,-11,-0.62,1764,1778,1740,82783,145189082,79664585808,45470654,KSQ
+222160,KR7222160004,NPX,KOSDAQ,관리종목(소속부없음),8040,0,0,0.0,0,0,0,0,0,79551289560,9894439,KSQ
+001260,KR7001260009,남광토건,KOSPI,,8090,2,-120,-1.46,8170,8230,7960,36912,298064170,79545507480,9832572,STK
+011390,KR7011390002,부산산업,KOSPI,,75200,2,-2300,-2.97,77500,77500,74000,7462,559898900,79411200000,1056000,STK
+451220,KR7451220008,아이엠티,KOSDAQ,기술성장기업부,10080,2,-290,-2.8,10450,10570,9930,81337,829894875,79376078880,7874611,KSQ
+013870,KR7013870001,지엠비코리아,KOSPI,,4160,2,-130,-3.03,4270,4305,4125,76445,322004437,79340684800,19072280,STK
+014470,KR7014470009,부방,KOSDAQ,중견기업부,1318,2,-32,-2.37,1350,1350,1313,166297,220031272,79148878680,60052260,KSQ
+005750,KR7005750005,대림바스,KOSPI,,4740,2,-50,-1.04,4730,4790,4705,9967,47208065,79026417600,16672240,STK
+140070,KR7140070004,서플러스글로벌,KOSDAQ,우량기업부,2135,2,-50,-2.29,2185,2210,2110,28951,62010662,78969380000,36988000,KSQ
+072990,KR7072990005,에이치시티,KOSDAQ,우량기업부,5480,2,-90,-1.62,5600,5610,5450,72606,398768710,78946008880,14406206,KSQ
+115440,KR7115440000,우리넷,KOSDAQ,우량기업부,7300,2,-90,-1.22,7400,7540,7250,86946,637227985,78798331600,10794292,KSQ
+049180,KR7049180003,셀루메드,KOSDAQ,투자주의환기종목(소속부없음),1427,4,329,29.96,1279,1427,1164,23710053,31339794508,78423728901,54957063,KSQ
+000910,KR7000910000,유니온,KOSPI,,5020,1,835,19.95,4840,5440,4660,16112607,83202223536,78370327380,15611619,STK
+004100,KR7004100004,태양금속,KOSPI,,2135,2,-45,-2.06,2155,2190,2110,280027,600807480,78354500000,36700000,STK
+000220,KR7000220004,유유제약,KOSPI,,4590,2,-10,-0.22,4605,4610,4530,132356,605007761,78178491090,17032351,STK
+065500,KR7065500001,오리엔트정공,KOSDAQ,중견기업부,2445,2,-70,-2.78,2520,2525,2405,278194,680287932,77611419840,31742912,KSQ
+054040,KR7054040001,한국컴퓨터,KOSDAQ,우량기업부,4825,2,-100,-2.03,4925,4925,4800,31841,154365645,77543974250,16071290,KSQ
+352910,KR7352910004,오비고,KOSDAQ,기술성장기업부,6120,1,150,2.51,6000,6850,5600,919226,5769670120,77343348240,12637802,KSQ
+089850,KR7089850002,유비벨록스,KOSDAQ,우량기업부,5250,2,-20,-0.38,5270,5340,5150,60202,313625510,77333544750,14730199,KSQ
+159580,KR7159580000,제로투세븐,KOSDAQ,중견기업부,3860,2,-65,-1.66,3900,3900,3805,61254,235054556,77325974960,20032636,KSQ
+246960,KR7246960009,SCL사이언스,KOSDAQ,기술성장기업부,2270,2,-65,-2.78,2315,2335,2260,42715,97703105,77218696690,34017047,KSQ
+009180,KR7009180001,한솔로지스틱스,KOSPI,,2740,2,-30,-1.08,2755,2815,2725,93612,259632525,77146960500,28155825,STK
+032850,KR7032850000,비트컴퓨터,KOSDAQ,벤처기업부,4635,2,-85,-1.8,4720,4725,4630,78557,367923691,77048963055,16623293,KSQ
+171120,KR7171120009,라이온켐텍,KOSDAQ,중견기업부,2145,2,-25,-1.15,2165,2170,2130,44741,96151160,77009275200,35901760,KSQ
+203690,KR7203690003,아크솔루션스,KOSDAQ,관리종목(소속부없음),4425,0,0,0.0,0,0,0,0,0,76921522875,17383395,KSQ
+054300,KR7054300009,팬스타엔터프라이즈,KOSDAQ,벤처기업부,664,2,-17,-2.5,676,688,657,422000,281449621,76852614960,115741890,KSQ
+012690,KR7012690004,모나리자,KOSPI,,2100,2,-60,-2.78,2150,2155,2090,132346,280032401,76799635500,36571255,STK
+476080,KR7476080007,M83,KOSDAQ,중견기업부,9540,2,-10,-0.1,9550,9940,9380,134635,1293124440,76672980000,8037000,KSQ
+215360,KR7215360009,우리산업,KOSDAQ,우량기업부,8390,2,-190,-2.21,8520,8710,8350,47961,407258970,76618847570,9132163,KSQ
+088390,KR7088390000,이녹스,KOSDAQ,중견기업부,8160,2,-210,-2.51,8380,8410,8060,18755,153047330,76588487040,9385844,KSQ
+382480,KR7382480002,지아이텍,KOSDAQ,벤처기업부,1940,2,-36,-1.82,1988,2430,1914,5871683,12806884635,76352851600,39357140,KSQ
+002795,KR7002791002,아모레퍼시픽홀딩스우,KOSPI,,11840,2,-230,-1.91,12070,12070,11770,18503,219348530,76294236800,6443770,STK
+097800,KR7097800007,윈팩,KOSDAQ,중견기업부,558,2,-7,-1.24,571,575,545,781887,433822278,76139227782,136450229,KSQ
+009770,KR7009770009,삼정펄프,KOSPI,,30450,1,300,1.0,30150,30450,29700,4979,150126600,76124116950,2499971,STK
+340360,KR7340360007,다보링크,KOSDAQ,중견기업부,1487,2,-66,-4.25,1553,1557,1486,207211,312727976,75856195683,51012909,KSQ
+446540,KR7446540007,메가터치,KOSDAQ,중견기업부,3650,2,-50,-1.35,3700,3740,3440,91619,333891430,75814150000,20771000,KSQ
+0010V0,KR70010V0005,제이피아이헬스케어,KOSDAQ,벤처기업부,14830,1,30,0.2,14950,15000,14400,39296,577349800,75713082000,5105400,KSQ
+460870,KR7460870009,에스엠씨지,KOSDAQ,벤처기업부,3795,2,-15,-0.39,3815,3955,3730,205217,775259295,75703813680,19948304,KSQ
+262260,KR7262260003,에이프로,KOSDAQ,우량기업부,5230,2,-90,-1.69,5310,5390,5110,61211,318947900,75668434960,14468152,KSQ
+032540,KR7032540007,TJ미디어,KOSDAQ,우량기업부,5420,2,-50,-0.91,5470,5470,5330,14006,75626835,75509320780,13931609,KSQ
+261780,KR7261780001,차백신연구소,KOSDAQ,기술성장기업부,2810,2,-60,-2.09,2870,2870,2780,38564,107924567,75491341260,26865246,KSQ
+042940,KR7042940007,상지건설,KOSDAQ,중견기업부,10970,2,-670,-5.76,11630,11630,10810,352004,3876887110,74910970640,6828712,KSQ
+318160,KR7318160009,셀바이오휴먼텍,KOSDAQ,벤처기업부,8010,2,-320,-3.84,8440,8440,7930,36094,290794500,74823020010,9341201,KSQ
+068330,KR7068330000,일신바이오,KOSDAQ,중견기업부,1687,2,-35,-2.03,1730,1730,1650,351640,594232710,74592628180,44216140,KSQ
+101330,KR7101330009,모베이스,KOSDAQ,중견기업부,3220,2,-45,-1.38,3255,3275,3200,101195,326677430,74533433380,23147029,KSQ
+039010,KR7039010004,현대에이치티,KOSDAQ,우량기업부,8630,2,-210,-2.38,8860,8870,8550,31309,270849530,74433750000,8625000,KSQ
+153710,KR7153710009,옵티팜,KOSDAQ,기술성장기업부,5060,1,60,1.2,5000,5070,4990,20005,100393335,74229987480,14669958,KSQ
+263600,KR7263600009,덕우전자,KOSDAQ,중견기업부,4655,2,-10,-0.21,4750,4750,4530,65404,302985704,74155593050,15930310,KSQ
+004440,KR7004440004,삼일씨엔에스,KOSPI,,5800,1,200,3.57,5550,6000,5530,137523,795960425,73845292600,12731947,STK
+016250,KR7016250003,SGC E&C,KOSDAQ,중견기업부,14660,2,-80,-0.54,14670,14670,14470,8465,123566950,73842214760,5036986,KSQ
+053260,KR7053260006,금강철강,KOSDAQ,우량기업부,3940,2,-60,-1.5,4000,4000,3900,17137,67600495,73756800000,18720000,KSQ
+265740,KR7265740001,엔에프씨,KOSDAQ,중견기업부,4125,2,-220,-5.06,4345,4345,4065,128549,535075374,73687350000,17863600,KSQ
+036090,KR7036090009,위지트,KOSDAQ,중견기업부,622,2,-9,-1.43,631,637,617,357846,223515616,73640000648,118392284,KSQ
+016090,KR7016090003,대현,KOSPI,,1662,2,-3,-0.18,1665,1689,1636,257795,424750665,73597199220,44282310,STK
+950200,KR8840150005,소마젠,KOSDAQ,외국기업(소속부없음),3820,2,-155,-3.9,3975,3995,3805,16974,65364916,73481722460,19236053,KSQ
+047400,KR7047400007,유니온머티리얼,KOSPI,,1747,4,403,29.99,1747,1747,1611,11584290,19947100117,73374000000,42000000,STK
+041460,KR7041460007,한국전자인증,KOSDAQ,중견기업부,3860,1,155,4.18,3705,3925,3680,287485,1089101328,73340000000,19000000,KSQ
+155650,KR7155650005,와이엠씨,KOSDAQ,우량기업부,3765,1,15,0.4,3750,3770,3700,38831,144756310,73320957870,19474358,KSQ
+347740,KR7347740003,피엔케이피부임상연구센타,KOSDAQ,벤처기업부,2440,2,-55,-2.2,2495,2495,2435,45025,110556443,73225805440,30010576,KSQ
+004830,KR7004830006,덕성,KOSPI,,4665,2,-135,-2.81,4800,4805,4605,155539,728222492,73147200000,15680000,STK
+185490,KR7185490000,아이진,KOSDAQ,벤처기업부,1688,2,-3,-0.18,1667,1698,1649,208286,347450358,72971875392,43229784,KSQ
+471820,KR7471820001,셀로맥스사이언스,KOSDAQ,벤처기업부,6300,2,-300,-4.55,6600,7100,6250,259707,1746264320,72961578900,11581203,KSQ
+040910,KR7040910002,아이씨디,KOSDAQ,투자주의환기종목(소속부없음),3920,2,-80,-2.0,4000,4145,3880,37417,148434307,72811158000,18574275,KSQ
+303360,KR7303360002,프로티아,KOSDAQ,기술성장기업부,5650,2,-220,-3.75,5910,5910,5490,173026,972414445,72756264750,12877215,KSQ
+039240,KR7039240007,경남스틸,KOSDAQ,우량기업부,2695,2,-15,-0.55,2710,2710,2645,180075,480499085,72710032780,26979604,KSQ
+043650,KR7043650001,국순당,KOSDAQ,중견기업부,4070,2,-50,-1.21,4125,4125,4065,20982,85796268,72683297280,17858304,KSQ
+033130,KR7033130006,디지틀조선,KOSDAQ,중견기업부,1957,1,2,0.1,1998,1998,1921,262975,518397349,72634577519,37115267,KSQ
+474610,KR7474610003,RF시스템즈,KOSDAQ,벤처기업부,5400,1,100,1.89,5360,5460,5210,251125,1331685955,72510238800,13427822,KSQ
+033170,KR7033170002,시그네틱스,KOSDAQ,중견기업부,845,2,-22,-2.54,888,904,820,828574,707593473,72440429555,85728319,KSQ
+900260,HK0000295359,로스웰,KOSDAQ,외국기업(소속부없음),1573,3,0,0.0,1573,1575,1572,655010,1029988471,72404727538,46029706,KSQ
+162300,KR7162300008,신스틸,KOSDAQ,우량기업부,1745,2,-3,-0.17,1748,1757,1743,18553,32495913,72367561590,41471382,KSQ
+288620,KR7288620008,에스퓨얼셀,KOSDAQ,벤처기업부,10350,2,-320,-3.0,10580,10850,10350,27965,292442405,72235920600,6979316,KSQ
+384470,KR7384470001,코어라인소프트,KOSDAQ,기술성장기업부,4020,2,-110,-2.66,4130,4130,3950,73562,294251623,72145701840,17946692,KSQ
+111110,KR7111110003,호전실업,KOSPI,,7690,2,-300,-3.75,8060,8060,7670,39069,303231840,72101440000,9376000,STK
+128660,KR7128660008,피제이메탈,KOSDAQ,중견기업부,2905,2,-40,-1.36,2995,3165,2860,2409181,7186032949,72053786945,24803369,KSQ
+024740,KR7024740003,한일단조,KOSDAQ,우량기업부,2190,2,-40,-1.79,2240,2240,2155,352135,767945389,72044537310,32897049,KSQ
+066310,KR7066310004,큐에스아이,KOSDAQ,벤처기업부,7750,1,40,0.52,7760,7850,7550,94921,730881170,71855062750,9271621,KSQ
+234920,KR7234920007,자이글,KOSDAQ,관리종목(소속부없음),5310,0,0,0.0,0,0,0,0,0,71849132100,13530910,KSQ
+066430,KR7066430000,아이로보틱스,KOSDAQ,중견기업부,1835,1,40,2.23,1795,1879,1705,866289,1571924013,71846628460,39153476,KSQ
+049480,KR7049480007,오픈베이스,KOSDAQ,우량기업부,2285,2,-25,-1.08,2330,2330,2245,422499,963062532,71800145155,31422383,KSQ
+002630,KR7002630002,오리엔트바이오,KOSPI,,605,2,-10,-1.63,610,621,596,687416,414685346,71742718025,118583005,STK
+099410,KR7099410003,동방선기,KOSDAQ,벤처기업부,5120,1,135,2.71,5010,5250,4780,397388,2030794150,71680000000,14000000,KSQ
+388610,KR7388610008,지에프씨생명과학,KOSDAQ,기술성장기업부,13630,2,-580,-4.08,14080,14390,13370,58970,804195750,71602601670,5253309,KSQ
+217190,KR7217190008,제너셈,KOSDAQ,벤처기업부,5440,2,-230,-4.06,5740,5880,5410,142852,803221500,71556459840,13153761,KSQ
+052220,KR7052220001,iMBC,KOSDAQ,중견기업부,3110,2,-25,-0.8,3135,3140,3055,129073,398771920,71530000000,23000000,KSQ
+117670,KR7117670000,알파칩스,KOSDAQ,관리종목(소속부없음),10720,2,-140,-1.29,11080,11490,10520,35978,392749375,71413874240,6661742,KSQ
+452160,KR7452160005,제이엔비,KOSDAQ,중견기업부,7420,2,-330,-4.26,7850,7900,7330,245108,1847700725,71362050340,9617527,KSQ
+094840,KR7094840006,슈프리마에이치큐,KOSDAQ,벤처기업부,6810,2,-80,-1.16,6890,6890,6790,33175,226072435,71313230400,10471840,KSQ
+109860,KR7109860007,동일금속,KOSDAQ,우량기업부,7830,1,10,0.13,7800,7830,7750,902,7042060,71253000000,9100000,KSQ
+054620,KR7054620000,APS,KOSDAQ,중견기업부,3870,2,-130,-3.25,4070,4070,3855,39819,155237447,71185635270,18394221,KSQ
+036120,KR7036120004,서울평가정보,KOSDAQ,중견기업부,2005,2,-15,-0.74,2020,2030,1995,79701,159802305,71177500000,35500000,KSQ
+331380,KR7331380006,포커스에이아이,KOSDAQ,투자주의환기종목(소속부없음),2595,2,-100,-3.71,2695,2700,2480,180596,473147408,71130364275,27410545,KSQ
+012790,KR7012790002,신일제약,KOSDAQ,우량기업부,5930,2,-120,-1.98,6040,6040,5890,40778,242778730,71079440950,11986415,KSQ
+031820,KR7031820004,아이티센씨티에스,KOSPI,,587,2,-4,-0.68,593,597,581,598533,351437258,71057210542,121051466,STK
+013700,KR7013700000,까뮤이앤씨,KOSPI,,1189,1,20,1.71,1169,1213,1151,147908,173403131,71043736870,59750830,STK
+036000,KR7036000008,예림당,KOSDAQ,중견기업부,3075,2,-120,-3.76,3185,3190,3045,188153,581515826,70830401775,23034277,KSQ
+004540,KR7004540001,깨끗한나라,KOSPI,,1901,2,-15,-0.78,1917,1930,1874,66105,125247497,70794557393,37240693,STK
+265560,KR7265560003,영화테크,KOSDAQ,우량기업부,6620,2,-180,-2.65,6760,6800,6580,40501,269115025,70768991600,10690180,KSQ
+001380,KR7001380005,SG글로벌,KOSPI,,1572,2,-36,-2.24,1608,1618,1531,431395,679862475,70683632796,44964143,STK
+078860,KR7078860004,엔에스이엔엠,KOSDAQ,투자주의환기종목(소속부없음),1190,1,30,2.59,1196,1200,1148,292570,342011079,70641085830,59362257,KSQ
+001290,KR7001290006,상상인증권,KOSPI,,652,2,-8,-1.21,666,667,638,122824,79322953,70635802240,108337120,STK
+479960,KR7479960007,위너스,KOSDAQ,중견기업부,10280,2,-310,-2.93,10580,10640,10140,12389,127893580,70428280000,6851000,KSQ
+033310,KR7033310004,엠투엔,KOSDAQ,우량기업부,1744,2,-11,-0.63,1751,1762,1728,75211,131259671,70356850864,40342231,KSQ
+137950,KR7137950002,제이씨케미칼,KOSDAQ,우량기업부,3155,2,-135,-4.1,3290,3290,3140,60533,193061580,70254953170,22267814,KSQ
+094940,KR7094940004,푸른기술,KOSDAQ,벤처기업부,8400,2,-140,-1.64,8600,8630,8250,180212,1508795835,70235642400,8361386,KSQ
+043710,KR7043710003,서울리거,KOSDAQ,중견기업부,811,2,-12,-1.46,830,830,799,45698,37123075,70202195610,86562510,KSQ
+311390,KR7311390009,네오크레마,KOSDAQ,벤처기업부,5540,2,-220,-3.82,5760,5760,5520,77981,436503455,70101991060,12653789,KSQ
+129260,KR7129260006,인터지스,KOSPI,,2355,2,-15,-0.63,2380,2380,2340,71481,168601680,70056243270,29747874,STK
+200230,KR7200230001,텔콘RF제약,KOSDAQ,중견기업부,1022,2,-50,-4.66,1050,1067,1010,1156717,1187940600,70031050726,68523533,KSQ
+004590,KR7004590006,한국가구,KOSDAQ,중견기업부,4665,2,-75,-1.58,4740,4750,4610,53357,249164598,69975000000,15000000,KSQ
+036670,KR7036670008,삼양케이씨아이,KOSDAQ,우량기업부,6200,2,-100,-1.59,6380,6380,6180,18885,117457310,69874000000,11270000,KSQ
+364950,KR7364950006,에이아이코리아,KOSDAQ,벤처기업부,8420,1,170,2.06,8300,8450,8050,155085,1275653015,69856066900,8296445,KSQ
+222040,KR7222040008,코스맥스엔비티,KOSDAQ,중견기업부,3380,2,-95,-2.73,3475,3475,3330,56990,192243280,69722640000,20628000,KSQ
+007370,KR7007370000,진양제약,KOSDAQ,우량기업부,4930,2,-70,-1.4,5000,5000,4930,65100,322372055,69683513910,14134587,KSQ
+373200,KR7373200005,엑스플러스,KOSDAQ,벤처기업부,633,1,83,15.09,554,647,554,4021128,2445643491,69633377688,110005336,KSQ
+073640,KR7073640005,테라사이언스,KOSDAQ,관리종목(소속부없음),654,0,0,0.0,0,0,0,0,0,69571715580,106378770,KSQ
+099220,KR7099220006,SDN,KOSDAQ,중견기업부,1070,2,-16,-1.47,1087,1087,1047,359951,381784852,69490454500,64944350,KSQ
+081150,KR7081150005,티플랙스,KOSDAQ,우량기업부,2860,1,5,0.18,3010,3170,2860,2066006,6225453072,69407629720,24268402,KSQ
+037950,KR7037950003,엘컴텍,KOSDAQ,중견기업부,821,2,-16,-1.91,837,848,801,540666,443879589,69331413099,84447519,KSQ
+302430,KR7302430004,이노메트리,KOSDAQ,벤처기업부,7050,2,-150,-2.08,7200,7230,6910,57160,402612190,69324116400,9833208,KSQ
+241790,KR7241790005,티이엠씨씨엔에스,KOSDAQ,우량기업부,6930,2,-110,-1.56,7050,7140,6790,53896,372661940,69318253620,10002634,KSQ
+043910,KR7043910009,자연과환경,KOSDAQ,벤처기업부,611,2,-10,-1.61,617,623,610,455906,279858435,69282180227,113391457,KSQ
+241840,KR7241840008,에이스토리,KOSDAQ,중견기업부,7260,1,110,1.54,7120,7620,6890,114245,824193610,69260356440,9539994,KSQ
+080010,KR7080010002,이상네트웍스,KOSDAQ,중견기업부,7040,2,-30,-0.42,7070,7140,6970,6573,46515870,69238899840,9835071,KSQ
+222110,KR7222110009,팬젠,KOSDAQ,기술성장기업부,5130,2,-230,-4.29,5350,5360,5120,10470,54156090,69225230610,13494197,KSQ
+369370,KR7369370002,블리츠웨이엔터테인먼트,KOSDAQ,벤처기업부,1388,2,-12,-0.86,1400,1436,1372,18381,25654049,69222212468,49871911,KSQ
+092440,KR7092440007,기신정기,KOSPI,,2370,1,10,0.42,2345,2375,2345,26842,63396350,69204000000,29200000,STK
+053050,KR7053050001,지에스이,KOSDAQ,우량기업부,2305,2,-50,-2.12,2350,2365,2290,146504,339209594,69121411085,29987597,KSQ
+024900,KR7024900003,디와이덕양,KOSPI,,2120,2,-5,-0.24,2125,2182,2105,121524,259734949,69037757600,32564980,STK
+308170,KR7308170000,씨티알모빌리티,KOSPI,,8010,2,-390,-4.64,8400,8410,8000,88309,727081910,68966100000,8610000,STK
+017480,KR7017480005,삼현철강,KOSDAQ,우량기업부,4385,1,5,0.11,4380,4385,4330,12859,55905882,68857172650,15702890,KSQ
+037030,KR7037030004,파워넷,KOSDAQ,우량기업부,2730,2,-35,-1.27,2765,2810,2685,130205,355841725,68795776140,25199918,KSQ
+407400,KR7407400001,꿈비,KOSDAQ,벤처기업부,4700,2,-65,-1.36,4765,5050,4640,720858,3494048851,68782309800,14634534,KSQ
+290720,KR7290720002,푸드나무,KOSDAQ,투자주의환기종목(소속부없음),1999,1,7,0.35,2050,2050,1951,12503,24981501,68699343145,34366855,KSQ
+307870,KR7307870006,비투엔,KOSDAQ,벤처기업부,1153,1,4,0.35,1126,1219,1126,665365,787831139,68677881183,59564511,KSQ
+071090,KR7071090005,하이스틸,KOSPI,,3400,2,-115,-3.27,3555,3555,3380,206005,706465704,68651001400,20191471,STK
+019990,KR7019990001,에너토크,KOSDAQ,중견기업부,7030,2,-270,-3.7,7300,7300,7000,76672,542181300,68585298640,9756088,KSQ
+180060,KR7180060006,탑선,KONEX,일반기업부,7330,2,-50,-0.68,7490,7490,7090,95,688210,68518391780,9347666,KNX
+038680,KR7038680005,에스넷,KOSDAQ,우량기업부,3440,2,-55,-1.57,3485,3495,3380,43690,150017290,68499488480,19912642,KSQ
+052790,KR7052790003,액토즈소프트,KOSDAQ,중견기업부,6040,2,-130,-2.11,6170,6190,6030,43312,263717370,68437053520,11330638,KSQ
+039420,KR7039420005,케이엘넷,KOSDAQ,중견기업부,2830,3,0,0.0,2820,2830,2805,43797,123248871,68357885900,24154730,KSQ
+432430,KR7432430007,와이랩,KOSDAQ,기술성장기업부,4140,2,-140,-3.27,4310,4330,4075,39394,162596340,68344444800,16508320,KSQ
+122830,KR7122830003,원포유,KONEX,일반기업부,2085,2,-5,-0.24,2100,2200,2010,37501,78018750,68287888725,32751985,KNX
+192250,KR7192250009,케이사인,KOSDAQ,벤처기업부,9660,2,-370,-3.69,10090,10090,9590,36947,360467215,68268427500,7067125,KSQ
+332370,KR7332370006,아이디피,KOSDAQ,중견기업부,5140,2,-40,-0.77,5140,5300,5090,4502,23256910,68226951640,13273726,KSQ
+270520,KR7270520000,앱튼,KOSDAQ,벤처기업부,346,2,-9,-2.54,352,359,340,1015932,353146907,68019844862,196589147,KSQ
+010470,KR7010470003,오리콤,KOSDAQ,우량기업부,5680,2,-60,-1.05,5850,5850,5630,55470,314062810,68018284000,11975050,KSQ
+127980,KR7127980001,화인써키트,KOSDAQ,중견기업부,5730,2,-60,-1.04,5790,5790,5700,15975,91406420,67847119320,11840684,KSQ
+017650,KR7017650003,대림제지,KOSDAQ,우량기업부,7720,2,-180,-2.28,7840,7870,7670,7199,55603010,67820200000,8785000,KSQ
+100030,KR7100030006,인지소프트,KOSDAQ,벤처기업부,20600,2,-50,-0.24,20500,20650,20200,5057,103394000,67644508400,3283714,KSQ
+095270,KR7095270005,웨이브일렉트로,KOSDAQ,벤처기업부,4705,2,-40,-0.84,4745,4820,4620,30653,143532670,67622170230,14372406,KSQ
+087260,KR7087260006,모바일어플라이언스,KOSDAQ,벤처기업부,2075,1,181,9.56,1900,2305,1889,21065913,44618008567,67547186575,32552861,KSQ
+072770,KR7072770001,멤레이비티,KOSDAQ,중견기업부,841,1,6,0.72,835,842,811,308228,253943760,67429044543,80177223,KSQ
+351330,KR7351330006,이삭엔지니어링,KOSDAQ,벤처기업부,8120,2,-180,-2.17,8270,8280,8020,54404,441744660,67302782400,8288520,KSQ
+120115,KR7120111000,코오롱인더우,KOSPI,,24300,2,-100,-0.41,24400,24400,23900,6112,147371925,67258998000,2767860,STK
+003010,KR7003010006,혜인,KOSPI,,5290,2,-30,-0.56,5390,5490,5220,83824,448401110,67250431630,12712747,STK
+093240,KR7093240000,형지엘리트,KOSPI,,1751,2,-186,-9.6,1928,2080,1736,9809278,17959509740,67221343509,38390259,STK
+145170,KR7145170007,노브랜드,KOSDAQ,중견기업부,3975,2,-60,-1.49,4030,4065,3870,111049,435739928,67210909875,16908405,KSQ
+003925,KR7003921004,남양유업우,KOSPI,,33550,1,50,0.15,33700,34100,31700,5568,186436500,67100000000,2000000,STK
+277070,KR7277070009,린드먼아시아,KOSDAQ,중견기업부,4895,2,-100,-2.0,4970,5000,4850,13676,66925775,67022340000,13692000,KSQ
+393970,KR7393970009,대진첨단소재,KOSDAQ,벤처기업부,4515,1,5,0.11,4510,4640,4445,283849,1283157538,66979212300,14834820,KSQ
+320000,KR7320000003,한울반도체,KOSDAQ,중견기업부,2030,2,-125,-5.8,2145,2150,2025,271613,561526260,66781364720,32897224,KSQ
+333620,KR7333620003,엔시스,KOSDAQ,벤처기업부,6310,2,-120,-1.87,6440,6470,6270,11042,70156345,66610530640,10556344,KSQ
+004920,KR7004920005,씨아이테크,KOSPI,,1276,2,-4,-0.31,1333,1375,1230,1622747,2104879704,66581516672,52179872,STK
+403490,KR7403490006,우듬지팜,KOSDAQ,벤처기업부,1446,2,-64,-4.24,1500,1506,1420,789785,1140359425,66418342944,45932464,KSQ
+142760,KR7142760008,모아라이프플러스,KOSDAQ,기술성장기업부,1695,1,32,1.92,1663,1706,1572,523205,860412646,66195719790,39053522,KSQ
+055490,KR7055490007,테이팩스,KOSPI,,13870,2,-330,-2.32,14200,14200,13760,13561,188252710,66155045500,4769650,STK
+260660,KR7260660006,알리코제약,KOSDAQ,중견기업부,4315,2,-30,-0.69,4345,4355,4200,230210,979687553,66136095615,15327021,KSQ
+004060,KR7004060000,SG세계���산,KOSPI,,326,2,-4,-1.21,332,333,322,1606538,525538072,65990536960,202424960,STK
+159010,KR7159010008,아스플로,KOSDAQ,벤처기업부,4940,2,-40,-0.8,5020,5150,4845,50113,246049378,65873610660,13334739,KSQ
+054930,KR7054930003,유신,KOSDAQ,우량기업부,21950,2,-750,-3.3,22650,22800,21800,22497,499118800,65850000000,3000000,KSQ
+37550L,KR737550K029,DL이앤씨2우(전환),KOSPI,,31150,1,1150,3.83,30000,31150,29800,3507,106615900,65787273650,2111951,STK
+373160,KR7373160001,데이원컴퍼니,KOSDAQ,기술성장기업부,4765,2,-135,-2.76,4870,5040,4765,22338,107775805,65781868535,13805219,KSQ
+413640,KR7413640004,비아이매트릭스,KOSDAQ,벤처기업부,9090,2,-320,-3.4,9420,9460,8910,38576,348435355,65511084600,7206940,KSQ
+357250,KR7357250000,미래에셋맵스리츠,KOSPI,,2620,2,-10,-0.38,2630,2630,2612,45820,120063912,65487175100,24995105,STK
+046310,KR7046310009,백금T&A,KOSDAQ,우량기업부,3980,2,-10,-0.25,3990,4055,3930,200836,803248450,65346191180,16418641,KSQ
+023440,KR7023440001,제이스코홀딩스,KOSDAQ,중견기업부,737,1,23,3.22,715,740,702,516386,371786959,65310024428,88616044,KSQ
+067370,KR7067370007,선바이오,KOSDAQ,기술성장기업부,5350,2,-170,-3.08,5520,5600,5320,10251,55281985,65235519250,12193555,KSQ
+066980,KR7066980004,한성크린텍,KOSDAQ,중견기업부,1255,2,-37,-2.86,1287,1308,1250,193976,247151379,65178581875,51935125,KSQ
+377030,KR7377030002,비트맥스,KOSDAQ,기술성장기업부,1750,2,-118,-6.32,1869,1875,1731,367088,652427773,65154638500,37231222,KSQ
+088130,KR7088130000,동아엘텍,KOSDAQ,중견기업부,3720,2,-90,-2.36,3820,3820,3650,69985,260069875,65045368080,17485314,KSQ
+340930,KR7340930007,유일에너테크,KOSDAQ,벤처기업부,1900,1,284,17.57,1631,2100,1626,8701383,16849083280,64988455000,34204450,KSQ
+061040,KR7061040002,알에프텍,KOSDAQ,중견기업부,2020,1,29,1.46,1991,2055,1948,233689,466322158,64820303180,32089259,KSQ
+064090,KR7064090004,인크레더블버즈,KOSDAQ,중견기업부,1303,1,39,3.09,1252,1353,1230,236335,305704560,64814796735,49742745,KSQ
+054780,KR7054780002,키이스트,KOSDAQ,중견기업부,3295,2,-150,-4.35,3410,3420,3195,185275,606184655,64772427935,19657793,KSQ
+317850,KR7317850006,대모,KOSDAQ,벤처기업부,7780,2,-120,-1.52,7900,7970,7680,137498,1068232055,64763987600,8324420,KSQ
+466410,KR7466410008,사이냅소프트,KOSDAQ,벤처기업부,12830,2,-80,-0.62,12720,12970,12690,25418,324870605,64625005090,5037023,KSQ
+198440,KR7198440000,강동씨앤엘,KOSDAQ,중견기업부,1060,2,-5,-0.47,1065,1082,1046,27243,28736944,64587809760,60931896,KSQ
+294630,KR7294630009,서남,KOSDAQ,기술성장기업부,2670,2,-100,-3.61,2775,2780,2655,236471,637769655,64464744330,24144099,KSQ
+186230,KR7186230009,그린플러스,KOSDAQ,벤처기업부,5900,2,-130,-2.16,6040,6060,5810,41215,242857920,64429109200,10920188,KSQ
+018500,KR7018500009,동원금속,KOSPI,,1378,1,5,0.36,1374,1392,1365,214063,294545294,64428297674,46754933,STK
+217500,KR7217500008,러셀,KOSDAQ,벤처기업부,2020,2,-40,-1.94,2060,2085,2010,119266,243317498,64260240000,31812000,KSQ
+261200,KR7261200000,덴티스,KOSDAQ,우량기업부,4055,2,-115,-2.76,4195,4195,3990,93553,378233985,64108333500,15809700,KSQ
+014990,KR7014990006,인디에프,KOSPI,,852,2,-2,-0.23,854,866,843,352472,298465772,63996271740,75112995,STK
+206400,KR7206400004,베노티앤알,KOSDAQ,중견기업부,1700,1,41,2.47,1661,1740,1655,144652,246053405,63767268600,37510158,KSQ
+032960,KR7032960007,동일기연,KOSDAQ,중견기업부,15450,1,810,5.53,14810,16290,14810,72093,1123425080,63632292750,4118595,KSQ
+177900,KR7177900008,쓰리에이로직스,KOSDAQ,기술성장기업부,6630,2,-80,-1.19,6850,7030,6590,194969,1331160100,63547224000,9584800,KSQ
+058730,KR7058730003,다스코,KOSPI,,3380,2,-40,-1.17,3420,3420,3315,107845,362071794,63533660580,18796941,STK
+007720,KR7007720006,소노스퀘어,KOSDAQ,중견기업부,630,2,-14,-2.17,650,650,629,298269,189088303,63504283500,100800450,KSQ
+010280,KR7010280006,아이티센엔텍,KOSDAQ,중견기업부,974,2,-11,-1.12,985,985,969,277959,270142827,63430567564,65123786,KSQ
+219420,KR7219420007,링크제니시스,KOSDAQ,기술성장기업부,5530,2,-130,-2.3,5700,5700,5450,202686,1122170270,63426373710,11469507,KSQ
+064240,KR7064240005,홈캐스트,KOSDAQ,중견기업부,1809,2,-41,-2.22,1840,1848,1777,81320,146217505,63383763708,35038012,KSQ
+045340,KR7045340007,토탈소프트,KOSDAQ,벤처기업부,7390,2,-40,-0.54,7430,7520,7280,33201,244054730,63243915600,8558040,KSQ
+065530,KR7065530008,와이어블,KOSDAQ,중견기업부,1321,2,-24,-1.78,1340,1340,1321,69344,92091169,63195000639,47838759,KSQ
+024840,KR7024840001,KBI메탈,KOSDAQ,중견기업부,1807,2,-54,-2.9,1878,1900,1794,651461,1201342681,63080922593,34909199,KSQ
+396300,KR7396300006,세아메카닉스,KOSDAQ,우량기업부,2380,2,-70,-2.86,2450,2455,2330,146835,347961693,63045010000,26489500,KSQ
+053980,KR7053980009,오상자이엘,KOSDAQ,우량기업부,3315,2,-40,-1.19,3355,3380,3295,46387,154266999,62927925645,18982783,KSQ
+321820,KR7321820003,아티스트컴퍼니,KOSDAQ,기술성장기업부,4030,2,-125,-3.01,4125,4190,4000,34868,141672460,62833245280,15591376,KSQ
+004450,KR7004450003,삼화왕관,KOSPI,,29150,1,50,0.17,29000,29200,28750,2555,73839600,62800147850,2154379,STK
+189980,KR7189980006,흥국에프엔비,KOSDAQ,우량기업부,1564,2,-7,-0.45,1571,1588,1551,90333,140840687,62775561428,40137827,KSQ
+092300,KR7092300003,현우산업,KOSDAQ,우량기업부,3300,2,-120,-3.51,3420,3450,3255,157291,523158433,62657373900,18987083,KSQ
+062970,KR7062970009,한국첨단소재,KOSDAQ,중견기업부,2715,1,15,0.56,2700,2845,2665,533023,1468415798,62605391340,23059076,KSQ
+005670,KR7005670005,푸드웰,KOSDAQ,우량기업부,6250,2,-60,-0.95,6340,6340,6120,40639,252831390,62500000000,10000000,KSQ
+004910,KR7004910006,조광페인트,KOSPI,,4880,2,-70,-1.41,4950,4950,4825,51420,250713411,62464000000,12800000,STK
+114450,KR7114450000,그린생명과학,KOSDAQ,중견기업부,3120,2,-35,-1.11,3145,3155,3050,265020,820652549,62400000000,20000000,KSQ
+052900,KR7052900008,KX하이텍,KOSDAQ,우량기업부,954,1,11,1.17,943,970,931,274458,260362340,62367231024,65374456,KSQ
+050960,KR7050960004,수산아이앤티,KOSDAQ,벤처기업부,9220,2,-100,-1.07,9320,9320,9160,14366,132566080,62244220000,6751000,KSQ
+010240,KR7010240000,흥국,KOSDAQ,우량기업부,5050,2,-90,-1.75,5140,5140,4980,22053,111041755,62229614800,12322696,KSQ
+100220,KR7100220003,비상교육,KOSPI,,4785,2,-75,-1.54,4900,4900,4760,38836,185586135,62189405685,12996741,STK
+037330,KR7037330008,인지디스플레,KOSDAQ,우량기업부,1413,2,-20,-1.4,1429,1445,1401,35510,50290604,62009821512,43885224,KSQ
+075180,KR7075180000,새론오토모티브,KOSPI,,3220,2,-40,-1.23,3280,3280,3210,15709,50836230,61824000000,19200000,STK
+378850,KR7378850002,화승알앤에이,KOSPI,,3250,2,-90,-2.69,3320,3345,3200,197254,640618825,61729274750,18993623,STK
+173940,KR7173940008,에프엔씨엔터,KOSDAQ,중견기업부,3995,2,-80,-1.96,4080,4100,3880,12359,48823295,61494267960,15392808,KSQ
+049550,KR7049550007,잉크테크,KOSDAQ,우량기업부,3130,2,-40,-1.26,3170,3170,3030,3984,12397557,61367647010,19606277,KSQ
+033830,KR7033830001,티비씨,KOSDAQ,중견기업부,613,2,-6,-0.97,619,619,608,57000,34839985,61300000000,100000000,KSQ
+002760,KR7002760007,보락,KOSPI,,1023,2,-23,-2.2,1046,1049,1022,135430,139490689,61277700000,59900000,STK
+195990,KR7195990007,에이비프로바이오,KOSDAQ,투자주의환기종목(소속부없음),215,1,12,5.91,204,229,197,11987565,2535907065,61208290015,284689721,KSQ
+294090,KR7294090006,이오플로우,KOSDAQ,관리종목(소속부없음),1490,0,0,0.0,0,0,0,0,0,61207866450,41079105,KSQ
+457370,KR7457370005,한켐,KOSDAQ,중견기업부,7590,2,-140,-1.81,7770,7900,7510,78094,600417090,60925947060,8027134,KSQ
+015710,KR7015710007,코콤,KOSDAQ,중견기업부,3470,2,-40,-1.14,3530,3530,3445,29332,101817202,60830835000,17530500,KSQ
+099750,KR7099750002,이지케어텍,KOSDAQ,벤처기업부,8900,2,-280,-3.05,9110,9180,8880,51120,458264735,60829506400,6834776,KSQ
+000950,KR7000950006,전방,KOSPI,,36200,2,-150,-0.41,36350,36900,35600,1508,54153000,60816000000,1680000,STK
+263690,KR7263690000,디알젬,KOSDAQ,우량기업부,5360,3,0,0.0,5370,5370,5270,38186,203128305,60705269600,11325610,KSQ
+017180,KR7017180001,명문제약,KOSPI,,1785,2,-11,-0.61,1797,1809,1744,79076,139608192,60606915390,33953454,STK
+052670,KR7052670007,제일바이오,KOSDAQ,관리종목(소속부없음),2080,0,0,0.0,0,0,0,0,0,60588453120,29129064,KSQ
+314140,KR7314140005,알피바이오,KOSDAQ,중견기업부,6990,2,-30,-0.43,7020,7040,6920,18809,131245785,60577863390,8666361,KSQ
+160550,KR7160550000,NEW,KOSDAQ,중견기업부,2170,1,5,0.23,2165,2180,2115,95626,204421000,60556250020,27906106,KSQ
+042110,KR7042110007,에스씨디,KOSDAQ,우량기업부,1252,2,-15,-1.18,1267,1280,1235,132259,165430348,60508614128,48329564,KSQ
+002140,KR7002140002,고려산업,KOSPI,,2425,2,-65,-2.61,2490,2495,2405,104239,254033482,60478105625,24939425,STK
+419120,KR7419120001,산돌,KOSDAQ,중견기업부,3995,2,-65,-1.6,4060,4100,3950,100847,402358865,60458360465,15133507,KSQ
+053270,KR7053270005,구영테크,KOSDAQ,우량기업부,2205,1,155,7.56,2055,2450,2045,2253683,5114059456,60439943025,27410405,KSQ
+040610,KR7040610008,SG&G,KOSDAQ,중견기업부,1773,2,-12,-0.67,1786,1791,1720,115625,201993851,60436598508,34087196,KSQ
+218150,KR7218150001,미래생명자원,KOSDAQ,벤처기업부,2960,2,-10,-0.34,2975,3020,2945,46963,139059980,60430773920,20415802,KSQ
+122310,KR7122310006,제노레이,KOSDAQ,우량기업부,4150,2,-80,-1.89,4230,4235,4090,10615,44098295,60398452600,14553844,KSQ
+037760,KR7037760006,쎄니트,KOSDAQ,우량기업부,1783,2,-8,-0.45,1776,1789,1750,43828,77622273,60324098143,33832921,KSQ
+28513K,KR728513K010,SK케미칼우,KOSPI,,28350,2,-250,-0.87,28650,28650,28100,6536,185181200,59972412150,2115429,STK
+256630,KR7256630005,포인트엔지니어링,KOSDAQ,벤처기업부,1034,2,-15,-1.43,1049,1049,1020,27931,28723549,59968972448,57997072,KSQ
+072130,KR7072130008,유엔젤,KOSPI,,4640,2,-85,-1.8,4745,4745,4540,116309,537444408,59834906560,12895454,STK
+046940,KR7046940003,우원개발,KOSDAQ,벤처기업부,3305,2,-140,-4.06,3505,3505,3295,176424,591668608,59735726750,18074350,KSQ
+037440,KR7037440005,희림,KOSDAQ,우량기업부,4290,2,-125,-2.83,4400,4415,4225,57591,247175092,59727417750,13922475,KSQ
+352700,KR7352700009,씨앤투스,KOSDAQ,우량기업부,2260,2,-30,-1.31,2290,2305,2245,52766,119992425,59385791740,26276899,KSQ
+155660,KR7155660004,DSR,KOSPI,,3710,2,-60,-1.59,3795,3795,3700,27036,100590525,59360000000,16000000,STK
+011230,KR7011230000,삼화전자,KOSPI,,3095,1,265,9.36,2940,3600,2885,3637081,11824640254,59318104575,19165785,STK
+000725,KR7000721001,현대건설우,KOSPI,,56100,2,-1200,-2.09,57300,58100,55800,5930,335151700,59168277300,1054693,STK
+005305,KR7005301007,롯데칠성우,KOSPI,,76300,2,-400,-0.52,75600,76600,75300,3365,255141300,59156153000,775310,STK
+046970,KR7046970000,우리로,KOSDAQ,벤처기업부,1348,1,16,1.2,1332,1376,1327,1086602,1465465965,59076098652,43824999,KSQ
+221800,KR7221800006,유투바이오,KOSDAQ,기술성장기업부,4360,1,165,3.93,4220,4360,4130,197305,841822008,59052694560,13544196,KSQ
+072470,KR7072470008,우리산업홀딩스,KOSDAQ,중견기업부,3120,2,-90,-2.8,3250,3250,3120,51763,163478472,58928503920,18887341,KSQ
+237820,KR7237820006,플레이디,KOSDAQ,중견기업부,4590,2,-115,-2.44,4665,4700,4575,24913,114965965,58876572600,12827140,KSQ
+171010,KR7171010002,램테크놀러지,KOSDAQ,벤처기업부,4110,2,-75,-1.79,4310,4320,4065,169362,708628650,58767870720,14298752,KSQ
+008370,KR7008370009,원풍,KOSDAQ,우량기업부,4890,2,-45,-0.91,4930,4960,4890,1756,8609765,58680000000,12000000,KSQ
+041650,KR7041650003,상신브레이크,KOSPI,,2720,1,20,0.74,2710,2725,2680,27296,73870995,58402344000,21471450,STK
+100660,KR7100660000,서암기계공업,KOSDAQ,중견기업부,4630,2,-120,-2.53,4730,4785,4585,369363,1722095660,58338000000,12600000,KSQ
+082210,KR7082210006,옵트론텍,KOSDAQ,투자주의환기종목(소속부없음),1757,1,51,2.99,1706,1770,1697,85939,147889375,58319001118,33192374,KSQ
+066670,KR7066670001,디티씨,KOSDAQ,중견기업부,3120,2,-60,-1.89,3180,3305,3085,75379,236484636,58318784160,18691918,KSQ
+057680,KR7057680001,티사이언티픽,KOSDAQ,벤처기업부,818,2,-10,-1.21,835,875,813,363462,305347508,58281273818,71248501,KSQ
+215090,KR7215090002,솔디펜스,KOSDAQ,중견기업부,2515,2,-125,-4.73,2640,2645,2500,218585,560135716,58236487415,23155661,KSQ
+073570,KR7073570004,리튬포어스,KOSDAQ,관리종목(소속부없음),967,1,37,3.98,944,999,930,616239,596563197,58200481847,60186641,KSQ
+099520,KR7099520009,DGI,KOSDAQ,관리종목(소속부없음),1284,0,0,0.0,0,0,0,0,0,58141862016,45281824,KSQ
+025560,KR7025560004,미래산업,KOSPI,,12970,2,-260,-1.97,13270,13450,12920,69681,912153180,58140022380,4482654,STK
+001550,KR7001550003,조비,KOSPI,,11180,2,-240,-2.1,11420,11420,11100,16565,185336320,58049232020,5192239,STK
+032790,KR7032790008,엠젠솔루션,KOSDAQ,벤처기업부,1163,1,45,4.03,1119,1196,1117,1135037,1328423090,57987247454,49860058,KSQ
+223310,KR7223310004,사토시홀딩스,KOSDAQ,중견기업부,2220,2,-80,-3.48,2300,2350,2175,233222,522587920,57771535080,26023214,KSQ
+004410,KR7004410007,서울식품,KOSPI,,148,3,0,0.0,148,149,147,2224941,328921561,57745920128,390175136,STK
+123700,KR7123700007,SJM,KOSPI,,3700,1,40,1.09,3660,3725,3650,49622,182273235,57738122600,15604898,STK
+088340,KR7088340005,유라클,KOSDAQ,벤처기업부,13220,2,-370,-2.72,13600,13620,13180,34081,453536670,57696944960,4364368,KSQ
+452200,KR7452200009,민테크,KOSDAQ,기술성장기업부,2430,2,-90,-3.57,2520,2575,2385,109015,266760823,57657339000,23727300,KSQ
+109960,KR7109960005,앱토크롬,KOSDAQ,투자주의환기종목(소속부없음),261,3,0,0.0,261,265,256,245832,63555170,57625999209,220789269,KSQ
+038880,KR7038880001,아이에이,KOSDAQ,투자주의환기종목(소속부없음),153,2,-5,-3.16,158,159,151,1396679,214809417,57485339775,375721175,KSQ
+245620,KR7245620000,EDGC,KOSDAQ,관리종목(소속부없음),415,0,0,0.0,0,0,0,0,0,57474989665,138493951,KSQ
+104200,KR7104200001,NHN벅스,KOSDAQ,중견기업부,3875,1,205,5.59,3550,4005,3550,852149,3230504130,57456756250,14827550,KSQ
+133820,KR7133820001,화인베스틸,KOSPI,,1548,2,-27,-1.71,1575,1605,1500,319521,488424839,57453249096,37114502,STK
+038070,KR7038070009,서린바이오,KOSDAQ,우량기업부,6300,2,-140,-2.17,6440,6440,6170,51209,320874555,57334258800,9100676,KSQ
+227950,KR7227950003,엔투텍,KOSDAQ,중견기업부,332,2,-15,-4.32,347,348,331,326221,109384243,57283627604,172541047,KSQ
+064480,KR7064480007,브리지텍,KOSDAQ,벤처기업부,4790,1,35,0.74,4785,4795,4720,42059,200009537,57252475000,11952500,KSQ
+090410,KR7090410002,덕신이피씨,KOSDAQ,우량기업부,1242,2,-24,-1.9,1265,1265,1210,289590,357569616,57236445990,46084095,KSQ
+002920,KR7002920007,유성기업,KOSPI,,2205,1,65,3.04,2145,2290,2140,57607,127108140,57214237500,25947500,STK
+000890,KR7000890004,보해양조,KOSPI,,414,2,-9,-2.13,421,426,410,824243,341188380,57181733406,138120129,STK
+200350,KR7200350007,아티스트스튜디오,KOSDAQ,기술성장기업부,5720,2,-80,-1.38,5750,5800,5530,37428,210264650,57177263000,9996025,KSQ
+027580,KR7027580000,상보,KOSDAQ,중견기업부,965,4,222,29.88,761,965,753,17403881,16066210641,57109934235,59181279,KSQ
+004780,KR7004780003,대륙제관,KOSDAQ,우량기업부,3585,2,-25,-0.69,3650,3650,3585,10005,36002895,57012968415,15903199,KSQ
+080530,KR7080530009,코디,KOSDAQ,중견기업부,1025,2,-19,-1.82,1044,1047,1025,47724,49321259,56898646875,55510875,KSQ
+007680,KR7007680002,대원,KOSDAQ,중견기업부,4225,2,-60,-1.4,4285,4620,4215,30324,131798565,56811352650,13446474,KSQ
+019540,KR7019540004,일지테크,KOSDAQ,우량기업부,4200,2,-20,-0.47,4260,4260,4130,110585,462309620,56756700000,13513500,KSQ
+189690,KR7189690001,포시에스,KOSDAQ,벤처기업부,2075,2,-20,-0.95,2115,2115,2050,63879,132447030,56693085675,27321969,KSQ
+481850,KR7481850006,신한글로벌액티브리츠,KOSPI,,1302,2,-1,-0.08,1304,1310,1301,38500,50231220,56607918528,43477664,STK
+051490,KR7051490001,나라엠앤디,KOSDAQ,우량기업부,3985,1,60,1.53,3925,4055,3850,106255,418123893,56587000000,14200000,KSQ
+037230,KR7037230000,한국팩키지,KOSDAQ,중견기업부,1891,2,-12,-0.63,1903,1910,1888,61701,116597850,56352418357,29800327,KSQ
+097780,KR7097780001,에코볼트,KOSDAQ,중견기업부,830,2,-8,-0.95,838,856,825,88328,73523323,56216180540,67730338,KSQ
+246690,KR7246690002,TS인베스트먼트,KOSDAQ,중견기업부,1352,2,-60,-4.25,1421,1421,1335,252765,344257947,56078069424,41477862,KSQ
+219750,KR7219750007,한국비티비,KOSDAQ,중견기업부,857,2,-15,-1.72,866,869,848,22046,18895782,56070840445,65426885,KSQ
+199480,KR7199480005,뱅크웨어글로벌,KOSDAQ,기술성장기업부,5480,2,-170,-3.01,5720,5720,5330,97326,528906945,55877302240,10196588,KSQ
+006370,KR7006370001,대구백화점,KOSPI,,5160,2,-260,-4.8,5570,5570,5110,62487,325249185,55839512760,10821611,STK
+053620,KR7053620001,태양,KOSDAQ,우량기업부,6490,1,10,0.15,6450,6490,6350,2706,17400040,55814000000,8600000,KSQ
+066130,KR7066130006,하츠,KOSDAQ,우량기업부,4355,2,-40,-0.91,4400,4480,4300,57306,250829069,55744000000,12800000,KSQ
+011300,KR7011300001,성안머티리얼스,KOSPI,,358,1,8,2.29,384,440,344,16211882,6362004733,55711127650,155617675,STK
+417860,KR7417860004,오브젠,KOSDAQ,투자주의환기종목(소속부없음),11860,2,-240,-1.98,12100,12100,11620,9880,116695110,55705305160,4696906,KSQ
+170790,KR7170790000,파이오링크,KOSDAQ,우량기업부,8680,2,-320,-3.56,9040,9040,8620,30374,265632360,55528867800,6397335,KSQ
+462510,KR7462510009,라메디텍,KOSDAQ,기술성장기업부,6300,2,-270,-4.11,6570,6580,6210,63104,402098595,55458679500,8802965,KSQ
+440290,KR7440290005,HB인베스트먼트,KOSDAQ,중견기업부,2015,2,-30,-1.47,2055,2055,2010,118884,240650955,55425456450,27506430,KSQ
+003080,KR7003080009,SB성보,KOSPI,,2765,1,5,0.18,2775,2775,2740,9221,25368947,55355300000,20020000,STK
+067920,KR7067920009,이글루,KOSDAQ,우량기업부,5030,2,-170,-3.27,5240,5240,5020,103583,524972270,55310478570,10996119,KSQ
+004870,KR7004870002,티웨이홀딩스,KOSPI,,488,2,-12,-2.4,496,504,480,235964,115568313,55223785072,113163494,STK
+184230,KR7184230001,SGA솔루션즈,KOSDAQ,벤처기업부,620,2,-10,-1.59,630,638,599,147584,92047170,55041735660,88776993,KSQ
+009190,KR7009190000,대양금속,KOSPI,,1272,2,-20,-1.55,1291,1291,1267,75333,95910579,54941019000,43192625,STK
+025530,KR7025530007,SJM홀딩스,KOSPI,,3675,3,0,0.0,3670,3735,3660,10856,40060000,54882479400,14934008,STK
+021050,KR7021050000,서원,KOSPI,,1155,2,-28,-2.37,1183,1232,1145,1613789,1927553700,54833151450,47474590,STK
+217480,KR7217480003,에스디생명공학,KOSDAQ,관리종목(소속부없음),499,0,0,0.0,0,0,0,0,0,54756837359,109733141,KSQ
+001620,KR7001620004,케이비아이동국실업,KOSPI,,491,1,1,0.2,490,493,487,74657,36603910,54644878221,111293031,STK
+001000,KR7001000009,신라섬유,KOSDAQ,중견기업부,2250,1,215,10.57,2055,2470,1900,984075,2193559930,54624465000,24277540,KSQ
+024950,KR7024950008,삼천리자전거,KOSDAQ,중견기업부,4115,2,-15,-0.36,4130,4195,4080,33128,136247960,54620769355,13273577,KSQ
+017040,KR7017040007,광명전기,KOSPI,,1260,2,-24,-1.87,1296,1296,1236,204649,257626239,54605394900,43337615,STK
+004770,KR7004770004,써니전자,KOSPI,,1537,1,1,0.07,1536,1576,1531,238406,368738777,54574932206,35507438,STK
+286750,KR7286750005,나노실리칸첨단소재,KOSDAQ,기술성장기업부,1700,2,-41,-2.35,1741,1741,1640,117370,198615406,54449056900,32028857,KSQ
+263700,KR7263700007,케어랩스,KOSDAQ,중견기업부,2790,2,-130,-4.45,2920,2920,2745,67161,187568810,54165618000,19414200,KSQ
+317530,KR7317530004,캐리소프트,KOSDAQ,기술성장기업부,5380,2,-10,-0.19,5390,5560,5040,58250,302037420,54012262520,10039454,KSQ
+007610,KR7007610009,선도전기,KOSPI,,3000,0,0,0.0,0,0,0,0,0,54000000000,18000000,STK
+464280,KR7464280007,티디에스팜,KOSDAQ,중견기업부,9760,2,-220,-2.2,9980,10050,9640,17422,170680185,53972800000,5530000,KSQ
+010770,KR7010770006,평화홀딩스,KOSPI,,3690,2,-60,-1.6,3750,3770,3675,27211,101006405,53967969540,14625466,STK
+036180,KR7036180008,지더블유바이텍,KOSDAQ,투자주의환기종목(소속부없음),577,0,0,0.0,0,0,0,0,0,53929030348,93464524,KSQ
+465480,KR7465480002,인스피언,KOSDAQ,벤처기업부,5300,3,0,0.0,5340,5350,5240,15442,81455820,53730191600,10137772,KSQ
+290090,KR7290090000,트윔,KOSDAQ,벤처기업부,7220,2,-210,-2.83,7430,7470,7150,9122,66048995,53718734960,7440268,KSQ
+263810,KR7263810004,상신전자,KOSDAQ,중견기업부,3370,1,305,9.95,3110,3790,3100,4594629,15917850025,53666660250,15924825,KSQ
+051630,KR7051630002,진양화학,KOSPI,,2530,1,45,1.81,2480,2610,2480,206091,525492307,53636000000,21200000,STK
+069730,KR7069730000,DSR제강,KOSPI,,3715,2,-65,-1.72,3780,3780,3700,21253,79164530,53496000000,14400000,STK
+129920,KR7129920005,대성하이텍,KOSDAQ,벤처기업부,3900,2,-85,-2.13,3985,3985,3860,44748,174786234,53488706700,13715053,KSQ
+039290,KR7039290002,인포뱅크,KOSDAQ,중견기업부,6150,1,150,2.5,6000,6420,5920,116800,725564540,53467964700,8693978,KSQ
+361570,KR7361570005,알비더블유,KOSDAQ,중견기업부,1859,2,-19,-1.01,1889,1889,1805,126163,232579487,53433777969,28743291,KSQ
+351870,KR7351870001,차이커뮤니케이션,KOSDAQ,중견기업부,4780,1,15,0.31,4765,4920,4735,8789,42055955,53347868760,11160642,KSQ
+238120,KR7238120000,얼라인드,KOSDAQ,기술성장기업부,3710,2,-115,-3.01,3830,3830,3685,43968,163549145,53345704160,14378896,KSQ
+084180,KR7084180009,수성웹툰,KOSDAQ,중견기업부,2950,2,-50,-1.67,3000,3030,2910,34417,102062157,53319134850,18074283,KSQ
+002410,KR7002410009,범양건영,KOSPI,,1935,0,0,0.0,0,0,0,0,0,53173451700,27479820,STK
+044960,KR7044960003,이글벳,KOSDAQ,중견기업부,4205,2,-45,-1.06,4250,4270,4140,89991,377645427,53159118015,12641883,KSQ
+271830,KR7271830002,팸텍,KOSDAQ,벤처기업부,1795,2,-78,-4.16,1873,1873,1764,431554,776246237,52934912590,29490202,KSQ
+088910,KR7088910005,동우팜투테이블,KOSDAQ,우량기업부,2045,2,-30,-1.45,2075,2075,2035,26461,54238080,52825957380,25831764,KSQ
+009835,KR7009831009,한화솔루션우,KOSPI,,20500,2,-450,-2.15,21250,21250,19500,13734,281020525,52794654500,2575349,STK
+250000,KR7250000007,보라티알,KOSDAQ,우량기업부,7820,2,-70,-0.89,7860,7860,7620,26796,206345715,52790732060,6750733,KSQ
+069410,KR7069410009,엔텔스,KOSDAQ,벤처기업부,5140,2,-30,-0.58,5190,5200,5040,28640,146152160,52658395360,10244824,KSQ
+068050,KR7068050004,팬엔터테인먼트,KOSDAQ,중견기업부,1900,2,-1,-0.05,1880,1900,1872,81373,153128078,52618744400,27694076,KSQ
+118000,KR7118000009,메타케어,KOSPI,,306,1,1,0.33,304,308,302,318946,97107438,52563873384,171777364,STK
+006125,KR7006121008,SK디스커버리우,KOSPI,,40050,2,-300,-0.74,40350,40400,39000,1723,68751450,52563822750,1312455,STK
+105760,KR7105760003,포스뱅크,KOSDAQ,벤처기업부,5160,2,-90,-1.71,5240,5260,5160,52649,274012375,52489516920,10172387,KSQ
+011420,KR7011420007,갤럭시아에스엠,KOSPI,,1904,2,-32,-1.65,1940,1944,1889,186891,355471381,52454522176,27549644,STK
+335810,KR7335810008,프리시젼바이오,KOSDAQ,기술성장기업부,2920,1,110,3.91,2810,3090,2810,154046,455599455,52436805200,17957810,KSQ
+049830,KR7049830003,승일,KOSDAQ,중견기업부,8530,2,-30,-0.35,8550,8570,8460,1455,12384540,52306915360,6132112,KSQ
+178780,KR7178780003,일월지엠엘,KOSDAQ,중견기업부,2805,1,60,2.19,2745,2895,2685,67518,186147792,52282941975,18639195,KSQ
+007530,KR7007530009,와이엠,KOSDAQ,중견기업부,2345,2,-50,-2.09,2395,2415,2320,32955,77444080,52186171695,22254231,KSQ
+033560,KR7033560004,블루콤,KOSDAQ,중견기업부,3050,2,-40,-1.29,3090,3095,3040,12692,38874145,52155000000,17100000,KSQ
+036170,KR7036170009,에이치엠넥스,KOSDAQ,중견기업부,848,2,-3,-0.35,851,875,840,69164,58578927,52038050848,61365626,KSQ
+376290,KR7376290003,씨유테크,KOSDAQ,벤처기업부,2940,2,-60,-2.0,3000,3000,2920,45733,134594955,51913050000,17657500,KSQ
+033200,KR7033200007,모아텍,KOSDAQ,투자주의환기종목(소속부없음),3620,1,10,0.28,3580,3650,3510,14131,50407570,51878889700,14331185,KSQ
+069540,KR7069540003,빛과전자,KOSDAQ,중견기업부,849,1,58,7.33,863,995,815,37799339,34654732833,51780639897,60990153,KSQ
+090080,KR7090080003,평화산업,KOSPI,,942,1,8,0.86,934,944,930,155729,145836047,51717927978,54902259,STK
+065130,KR7065130007,탑엔지니어링,KOSDAQ,중견기업부,3230,1,10,0.31,3220,3255,3150,34590,110353258,51692920000,16004000,KSQ
+353590,KR7353590003,오토앤,KOSDAQ,중견기업부,4010,1,450,12.64,3585,4025,3510,1729318,6680365959,51631035700,12875570,KSQ
+096610,KR7096610001,알에프세미,KOSDAQ,투자주의환기종목(소속부없음),2965,0,0,0.0,0,0,0,0,0,51550708615,17386411,KSQ
+001465,KR7001461003,BYC우,KOSPI,,23900,2,-250,-1.04,24100,24100,22100,8290,190560800,51477015000,2153850,STK
+023350,KR7023350002,한국종합기술,KOSPI,,4690,1,25,0.54,4665,4810,4560,27630,128098475,51355500000,10950000,STK
+025750,KR7025750001,한솔홈데코,KOSPI,,637,2,-1,-0.16,638,640,633,170361,108301490,51319999913,80565149,STK
+032860,KR7032860009,더라미,KOSDAQ,중견기업부,1268,2,-29,-2.24,1289,1295,1256,76691,97551116,51221954284,40395863,KSQ
+021880,KR7021880000,메이슨캐피탈,KOSDAQ,중견기업부,241,2,-2,-0.82,241,245,240,244235,58998566,51136442328,212184408,KSQ
+046390,KR7046390001,삼화네트웍스,KOSDAQ,중견기업부,1180,1,2,0.17,1178,1247,1132,728385,858175570,50944060940,43172933,KSQ
+103840,KR7103840005,우양,KOSDAQ,중견기업부,3110,2,-170,-5.18,3280,3350,3080,201101,635074593,50899591080,16366428,KSQ
+038010,KR7038010005,제일테크노스,KOSDAQ,우량기업부,5650,2,-210,-3.58,5860,5870,5650,18288,104699240,50850000000,9000000,KSQ
+100590,KR7100590009,머큐리,KOSDAQ,중견기업부,3205,2,-165,-4.9,3370,3370,3120,450897,1460551670,50735223715,15830023,KSQ
+900300,HK0000312568,오가닉티코스메틱,KOSDAQ,외국기업(소속부없음),202,2,-9,-4.27,213,222,200,8904657,1852446711,50702984952,251004876,KSQ
+096630,KR7096630009,에스코넥,KOSDAQ,중견기업부,638,1,3,0.47,637,662,625,465408,298929500,50645471008,79381616,KSQ
+037370,KR7037370004,EG,KOSDAQ,벤처기업부,5870,1,570,10.75,5580,6500,5520,683653,4102048565,50628585640,8624972,KSQ
+056360,KR7056360001,코위버,KOSDAQ,벤처기업부,5160,2,-120,-2.27,5310,5310,5120,121002,629391840,50551488000,9796800,KSQ
+008870,KR7008870008,금비,KOSPI,,50500,2,-400,-0.79,51300,51300,50300,1209,61105900,50500000000,1000000,STK
+242040,KR7242040004,나무기술,KOSDAQ,기술성장기업부,1459,1,13,0.9,1446,1474,1425,971768,1408587838,50490539176,34606264,KSQ
+357430,KR7357430008,마스턴프리미어리츠,KOSPI,,1655,2,-3,-0.18,1659,1659,1651,23356,38600405,50486283085,30505307,STK
+444530,KR7444530000,심플랫폼,KOSDAQ,기술성장기업부,7880,2,-140,-1.75,8030,8210,7870,44402,352505360,50360158040,6390883,KSQ
+359090,KR7359090008,씨엔알리서치,KOSDAQ,벤처기업부,876,2,-4,-0.45,880,885,859,210944,182967230,50344348092,57470717,KSQ
+053950,KR7053950002,경남제약,KOSDAQ,중견기업부,644,2,-18,-2.72,662,662,643,487802,316587368,50326898552,78147358,KSQ
+097870,KR7097870000,효성오앤비,KOSDAQ,중견기업부,5920,2,-50,-0.84,5970,5980,5900,29903,177168480,50260800000,8490000,KSQ
+026040,KR7026040006,제이에스티나,KOSDAQ,중견기업부,3045,2,-30,-0.98,3075,3075,2965,64050,192745285,50254040550,16503790,KSQ
+123840,KR7123840001,뉴온,KOSDAQ,관리종목(소속부없음),971,2,-9,-0.92,980,986,951,58373,56072558,50156332097,51654307,KSQ
+363260,KR7363260001,모비데이즈,KOSDAQ,벤처기업부,1559,2,-39,-2.44,1598,1617,1556,206477,325235121,50143315871,32163769,KSQ
+224110,KR7224110007,에이텍모빌리티,KOSDAQ,벤처기업부,9380,2,-150,-1.57,9630,9630,9380,16102,152419865,50089200000,5340000,KSQ
+087600,KR7087600003,픽셀플러스,KOSDAQ,벤처기업부,6130,2,-90,-1.45,6230,6230,6060,9220,56361600,50061000540,8166558,KSQ
+450330,KR7450330006,하스,KOSDAQ,기술성장기업부,6110,2,-190,-3.02,6300,6310,6110,16291,100473470,50021610730,8186843,KSQ
+430690,KR7430690008,한싹,KOSDAQ,벤처기업부,4590,2,-100,-2.13,4705,4755,4510,62534,286155357,50009550930,10895327,KSQ
+060850,KR7060850005,영림원소프트랩,KOSDAQ,벤처기업부,6150,1,40,0.65,6110,6150,6070,11675,71351510,50005650000,8131000,KSQ
+128540,KR7128540002,에코캡,KOSDAQ,우량기업부,1868,1,20,1.08,1848,1876,1815,109524,203206770,49857779280,26690460,KSQ
+450520,KR7450520002,인스웨이브,KOSDAQ,벤처기업부,3390,3,0,0.0,3400,3400,3325,30263,101573114,49848519420,14704578,KSQ
+321260,KR7321260002,프로이천,KOSDAQ,벤처기업부,1766,1,16,0.91,1760,1790,1750,83992,149370919,49787220344,28192084,KSQ
+089790,KR7089790000,제이티,KOSDAQ,벤처기업부,4825,2,-115,-2.33,5000,5120,4720,88232,429725720,49772350225,10315513,KSQ
+109820,KR7109820001,진매트릭스,KOSDAQ,기술성장기업부,2440,2,-60,-2.4,2480,2510,2410,74788,182957015,49760481600,20393640,KSQ
+019175,KR7019171008,신풍제약우,KOSPI,,22600,2,-350,-1.53,22900,23050,22100,4253,95759550,49720000000,2200000,STK
+024940,KR7024940009,PN풍년,KOSDAQ,벤처기업부,4965,2,-20,-0.4,4985,5060,4890,77726,385387880,49650000000,10000000,KSQ
+056700,KR7056700008,신화인터텍,KOSDAQ,중견기업부,1704,2,-13,-0.76,1717,1719,1681,38258,65169412,49646195064,29135091,KSQ
+048770,KR7048770002,TPC,KOSDAQ,벤처기업부,3160,2,-155,-4.68,3290,3330,3075,545546,1728953387,49605651560,15697991,KSQ
+006980,KR7006980007,우성,KOSPI,,16050,2,-110,-0.68,16160,16310,16010,3286,52867140,49594500000,3090000,STK
+078590,KR7078590007,휴림에이텍,KOSDAQ,벤처기업부,749,2,-28,-3.6,777,778,730,1793261,1346577440,49591543162,66210338,KSQ
+010600,KR7010600005,웰바이오텍,KOSPI,,545,0,0,0.0,0,0,0,0,0,49553256815,90923407,STK
+150900,KR7150900009,파수,KOSDAQ,벤처기업부,4230,1,30,0.71,4215,4240,4120,35214,146781517,49507590060,11703922,KSQ
+336060,KR7336060009,웨이버스,KOSDAQ,벤처기업부,1027,1,24,2.39,1008,1029,978,717646,717020698,49455390400,48155200,KSQ
+002880,KR7002880003,대유에이텍,KOSPI,,1057,1,3,0.28,1070,1077,1048,146029,154943561,49440112715,46773995,STK
+424980,KR7424980001,마이크로투나노,KOSDAQ,기술성장기업부,8350,2,-360,-4.13,8760,8980,8270,35699,306602065,49422731500,5918890,KSQ
+057030,KR7057030009,YBM넷,KOSDAQ,중견기업부,3020,2,-40,-1.31,3070,3090,2985,45173,136305950,49264344940,16312697,KSQ
+079000,KR7079000006,와토스코리아,KOSDAQ,중견기업부,6840,1,10,0.15,6950,7000,6750,39696,273072070,49248000000,7200000,KSQ
+495900,KR7495900003,에이엠시지,KONEX,일반기업부,10000,0,0,0.0,0,0,0,0,0,49153840000,4915384,KNX
+003475,KR7003471000,유안타증권우,KOSPI,,3805,2,-55,-1.42,3860,3885,3795,51693,198581535,49130966660,12912212,STK
+027740,KR7027740000,마니커,KOSPI,,773,2,-7,-0.9,779,785,770,133731,103499013,49094179244,63511228,STK
+420570,KR7420570004,제이투케이바이오,KOSDAQ,벤처기업부,8370,2,-310,-3.57,8680,8770,8310,41464,351977870,48943432710,5847483,KSQ
+258610,KR7258610005,케일럼,KOSDAQ,중견기업부,1340,2,-4,-0.3,1339,1340,1295,59637,77986746,48889984420,36485063,KSQ
+434480,KR7434480000,모니터랩,KOSDAQ,기술성장기업부,3960,2,-45,-1.12,3985,4075,3900,45819,180921464,48748788000,12310300,KSQ
+012160,KR7012160008,영흥,KOSPI,,481,2,-14,-2.83,499,499,475,249358,121383437,48730288932,101310372,STK
+023960,KR7023960008,에쓰씨엔지니어링,KOSPI,,1280,2,-40,-3.03,1322,1331,1270,203305,262199139,48686048000,38035975,STK
+003465,KR7003461001,유화증권우,KOSPI,,2785,1,90,3.34,2815,2815,2785,101,281315,48671843625,17476425,STK
+119500,KR7119500007,포메탈,KOSDAQ,중견기업부,4105,2,-525,-11.34,5070,5100,4070,5563127,24486189811,48632887360,11847232,KSQ
+200780,KR7200780005,비씨월드제약,KOSDAQ,중견기업부,4995,2,-65,-1.28,5020,5060,4995,6644,33235095,48632518800,9736240,KSQ
+122350,KR7122350002,삼기,KOSDAQ,중견기업부,1266,2,-3,-0.24,1268,1279,1258,145026,183882228,48537715848,38339428,KSQ
+153460,KR7153460001,네이블,KOSDAQ,중견기업부,7430,1,150,2.06,7280,7490,7230,3276,24178420,48518004020,6530014,KSQ
+900270,HK0000214814,헝셩그룹,KOSDAQ,외국기업(소속부없음),198,2,-2,-1.0,200,200,195,2661398,523837186,48321313920,244047040,KSQ
+460470,KR7460470008,아이빔테크놀로지,KOSDAQ,기술성장기업부,3200,2,-80,-2.44,3255,3420,3140,64446,206346815,48309984000,15096870,KSQ
+025440,KR7025440009,DH오토웨어,KOSDAQ,중견기업부,990,4,228,29.92,760,990,760,5131529,4868197241,48293411760,48781224,KSQ
+008250,KR7008250003,이건산업,KOSPI,,4380,2,-135,-2.99,4550,4570,4365,49164,216203637,47972541300,10952635,STK
+012280,KR7012280004,영화금속,KOSPI,,928,1,14,1.53,914,930,911,172516,158965881,47944660640,51664505,STK
+060900,KR7060900008,에이전트AI,KOSDAQ,중견기업부,1201,0,0,0.0,0,0,0,0,0,47932791534,39910734,KSQ
+049080,KR7049080005,기가레인,KOSDAQ,벤처기업부,564,2,-23,-3.92,587,587,564,313026,177924643,47874207708,84883347,KSQ
+208860,KR7208860007,다산디엠씨,KOSDAQ,중견기업부,1410,2,-42,-2.89,1452,1465,1410,68371,97371352,47869461930,33949973,KSQ
+082660,KR7082660002,코스나인,KOSDAQ,관리종목(소속부없음),480,0,0,0.0,0,0,0,0,0,47827617120,99640869,KSQ
+052860,KR7052860004,아이앤씨,KOSDAQ,벤처기업부,2675,2,-80,-2.9,2755,2800,2635,99545,267967500,47783134450,17862854,KSQ
+300120,KR7300120003,라온피플,KOSDAQ,벤처기업부,2280,1,130,6.05,2150,2280,2105,370551,822088098,47560827360,20860012,KSQ
+356890,KR7356890004,싸이버원,KOSDAQ,벤처기업부,3975,2,-125,-3.05,4100,4100,3960,115995,462743810,47516454375,11953825,KSQ
+239890,KR7239890007,피엔에이치테크,KOSDAQ,기술성장기업부,4765,2,-115,-2.36,4950,4950,4695,34197,162935250,47343872575,9935755,KSQ
+198080,KR7198080004,캐프,KOSDAQ,우량기업부,2195,2,-35,-1.57,2230,2245,2160,66655,145720338,47269731075,21535185,KSQ
+057540,KR7057540007,옴니시스템,KOSDAQ,중견기업부,795,2,-20,-2.45,815,818,794,240158,193291740,47262237225,59449355,KSQ
+332290,KR7332290006,누보,KOSDAQ,벤처기업부,1184,2,-16,-1.33,1201,1201,1176,176684,208879328,47246814336,39904404,KSQ
+318020,KR7318020005,포인트모바일,KOSDAQ,벤처기업부,3825,2,-145,-3.65,3970,3970,3805,19523,75242397,47052365400,12301272,KSQ
+475460,KR7475460002,미트박스,KOSDAQ,중견기업부,8360,2,-290,-3.35,8650,8720,8350,32208,271751620,46924889000,5613025,KSQ
+464580,KR7464580000,닷밀,KOSDAQ,기술성장기업부,2545,2,-135,-5.04,2680,2680,2510,173047,443467256,46843496505,18406089,KSQ
+129890,KR7129890000,앱코,KOSDAQ,벤처기업부,1028,2,-12,-1.15,1044,1044,1004,543388,553663156,46820878856,45545602,KSQ
+464500,KR7464500008,아이언디바이스,KOSDAQ,기술성장기업부,3350,2,-110,-3.18,3480,3585,3310,308426,1052582796,46776931050,13963263,KSQ
+290660,KR7290660000,네오펙트,KOSDAQ,기술성장기업부,711,2,-13,-1.8,734,734,703,179267,128057743,46730538990,65725090,KSQ
+065950,KR7065950008,웰크론,KOSDAQ,중견기업부,1655,2,-22,-1.31,1690,1690,1655,64267,106609061,46722804810,28231302,KSQ
+220180,KR7220180004,핸디소프트,KOSDAQ,벤처기업부,1950,2,-50,-2.5,2000,2015,1950,41670,81924316,46665141900,23930842,KSQ
+089150,KR7089150007,케이씨티,KOSDAQ,중견기업부,2720,2,-155,-5.39,2875,2920,2675,94859,263095005,46648000000,17150000,KSQ
+009320,KR7009320003,아진전자부품,KOSPI,,945,1,40,4.42,905,983,898,246552,227498839,46588282650,49299770,STK
+014570,KR7014570006,고려제약,KOSDAQ,우량기업부,4235,2,-55,-1.28,4290,4290,4215,11000,46563885,46585000000,11000000,KSQ
+190650,KR7190650002,코리아에셋투자증권,KOSDAQ,우량기업부,7290,2,-20,-0.27,7280,7300,7220,8334,60536535,46568520000,6388000,KSQ
+469750,KR7469750004,아이비젼웍스,KOSDAQ,벤처기업부,1351,2,-16,-1.17,1370,1388,1252,405787,543127895,46550705831,34456481,KSQ
+307280,KR7307280008,원바이오젠,KOSDAQ,벤처기업부,6550,3,0,0.0,6520,6710,6490,38347,252319470,46469806850,7094627,KSQ
+020760,KR7020760005,일진디스플,KOSPI,,902,0,0,0.0,0,0,0,0,0,46465394382,51513741,STK
+462310,KR7462310004,뉴키즈온,KOSDAQ,중견기업부,5660,2,-40,-0.7,5660,5850,5640,40592,232230140,46327784860,8185121,KSQ
+355390,KR7355390006,크라우드웍스,KOSDAQ,기술성장기업부,3400,2,-135,-3.82,3535,3535,3360,103503,352914653,46250798400,13603176,KSQ
+109080,KR7109080002,옵티시스,KOSDAQ,벤처기업부,8150,1,40,0.49,8180,8220,7950,38901,313693190,45933400000,5636000,KSQ
+040160,KR7040160004,누리플렉스,KOSDAQ,중견기업부,3810,1,25,0.66,3800,3900,3770,25590,98042940,45931588350,12055535,KSQ
+036690,KR7036690006,코맥스,KOSDAQ,관리종목(소속부없음),2885,0,0,0.0,0,0,0,0,0,45885746130,15904938,KSQ
+140430,KR7140430000,카티스,KOSDAQ,벤처기업부,856,2,-12,-1.38,868,868,845,534794,456186944,45751093384,53447539,KSQ
+091590,KR7091590000,남화토건,KOSDAQ,우량기업부,3880,2,-55,-1.4,3935,3985,3845,15490,60036455,45551200000,11740000,KSQ
+006740,KR7006740005,블루산업개발,KOSPI,,799,2,-4,-0.5,803,807,785,69222,55180563,45523494812,56975588,STK
+083550,KR7083550004,케이엠,KOSDAQ,중견기업부,3510,2,-20,-0.57,3535,3580,3455,18550,65060927,45457613370,12950887,KSQ
+418250,KR7418250007,시큐레터,KOSDAQ,관리종목(소속부없음),6550,0,0,0.0,0,0,0,0,0,45439033350,6937257,KSQ
+455180,KR7455180000,케이지에이,KOSDAQ,벤처기업부,3245,1,105,3.34,3140,3340,2985,248772,789358055,45294735420,13958316,KSQ
+387570,KR7387570005,파인메딕스,KOSDAQ,기술성장기업부,8030,1,40,0.5,8030,8100,7950,17236,137936390,45175977000,5625900,KSQ
+277410,KR7277410007,인산가,KOSDAQ,벤처기업부,1176,2,-18,-1.51,1194,1199,1170,105548,124521908,45171929880,38411505,KSQ
+038620,KR7038620001,위즈코프,KOSDAQ,벤처기업부,596,2,-9,-1.49,606,607,589,396077,235920296,45134761140,75729465,KSQ
+189330,KR7189330004,씨이랩,KOSDAQ,기술성장기업부,4800,2,-90,-1.84,4980,5090,4600,99554,475986425,45034963200,9382284,KSQ
+006050,KR7006050009,국영지앤엠,KOSDAQ,중견기업부,1288,2,-7,-0.54,1291,1304,1278,116361,149885048,44945072984,34895243,KSQ
+195500,KR7195500004,마니커에프앤지,KOSDAQ,중견기업부,2810,2,-25,-0.88,2830,2855,2750,24611,69109190,44898180000,15978000,KSQ
+112190,KR7112190004,KC산업,KONEX,일반기업부,1650,2,-49,-2.88,1699,1699,1650,26,42949,44888066850,27204889,KNX
+101240,KR7101240000,씨큐브,KOSDAQ,우량기업부,4130,2,-65,-1.55,4190,4245,4110,14744,61085325,44857540700,10861390,KSQ
+072950,KR7072950009,빛샘전자,KOSDAQ,벤처기업부,5560,2,-120,-2.11,5710,5710,5450,73747,407711455,44772511600,8052610,KSQ
+270870,KR7270870009,뉴트리,KOSDAQ,우량기업부,4865,2,-55,-1.12,4920,4940,4810,31952,154958600,44759089760,9200224,KSQ
+342870,KR7342870003,오아,KOSDAQ,중견기업부,7640,2,-650,-7.84,8290,8290,7600,37064,293405650,44752209160,5857619,KSQ
+256150,KR7256150004,한독크린텍,KOSDAQ,벤처기업부,5330,2,-30,-0.56,5360,5360,5260,19768,104566585,44745350000,8395000,KSQ
+051390,KR7051390003,YW,KOSDAQ,중견기업부,3935,3,0,0.0,3935,3935,3895,4172,16280905,44683373080,11355368,KSQ
+094970,KR7094970001,제이엠티,KOSDAQ,벤처기업부,2665,2,-70,-2.56,2730,2740,2630,208365,556056904,44634059600,16748240,KSQ
+263770,KR7263770000,유에스티,KOSDAQ,우량기업부,1881,1,3,0.16,1878,1899,1840,60557,112313956,44580023532,23700172,KSQ
+145270,KR7145270005,케이탑리츠,KOSPI,,926,2,-2,-0.22,934,934,918,107802,99488945,44504276724,48060774,STK
+001210,KR7001210004,금호전기,KOSPI,,720,1,8,1.12,753,897,720,35911231,29303897922,44318877840,61553997,STK
+086040,KR7086040003,바이오톡스텍,KOSDAQ,벤처기업부,2775,2,-15,-0.54,2790,2820,2745,18052,50187415,44284135425,15958247,KSQ
+301300,KR7301300000,바이브컴퍼니,KOSDAQ,기술성장기업부,3360,2,-115,-3.31,3500,3500,3330,25614,86604164,44199832320,13154712,KSQ
+019770,KR7019770007,서연탑메탈,KOSDAQ,우량기업부,3790,2,-10,-0.26,3800,3805,3755,15021,56735806,44153500000,11650000,KSQ
+025880,KR7025880006,케이씨피드,KOSDAQ,우량기업부,2640,2,-5,-0.19,2650,2670,2620,54726,144669540,44129865120,16715858,KSQ
+126640,KR7126640002,화신정공,KOSDAQ,우량기업부,1258,2,-4,-0.32,1280,1280,1245,200994,252637174,44100334780,35055910,KSQ
+309930,KR7309930006,조이웍스앤코,KOSDAQ,중견기업부,1800,1,42,2.39,1750,2190,1703,1718846,3355102016,44076686400,24487048,KSQ
+114630,KR7114630007,폴라리스우노,KOSDAQ,우량기업부,501,2,-1,-0.2,502,517,486,858311,429221532,44061721548,87947548,KSQ
+096690,KR7096690003,에이루트,KOSDAQ,중견기업부,1825,2,-35,-1.88,1860,1873,1818,40347,74261292,44050121725,24137053,KSQ
+192410,KR7192410009,오늘이엔엠,KOSDAQ,투자주의환기종목(소속부없음),944,1,32,3.51,931,979,861,831626,767594160,44048524912,46661573,KSQ
+37550K,KR737550K011,DL이앤씨우,KOSPI,,20800,2,-50,-0.24,20850,21150,20350,8674,178883625,43968808000,2113885,STK
+067170,KR7067170001,오텍,KOSDAQ,중견기업부,1839,2,-23,-1.24,1875,1895,1827,69102,127857994,43936661595,23891605,KSQ
+254120,KR7254120009,자비스,KOSDAQ,기술성장기업부,1425,2,-36,-2.46,1461,1464,1401,327115,467381866,43824834750,30754270,KSQ
+140520,KR7140520008,대창스틸,KOSDAQ,우량기업부,2070,3,0,0.0,2090,2090,2055,14524,30036697,43696133010,21109243,KSQ
+016600,KR7016600009,큐캐피탈,KOSDAQ,벤처기업부,244,2,-1,-0.41,243,245,242,231210,56158028,43492295328,178247112,KSQ
+002290,KR7002290005,삼일기업공사,KOSDAQ,벤처기업부,3505,2,-100,-2.77,3600,3605,3485,91691,323553768,43462000000,12400000,KSQ
+073110,KR7073110009,엘엠에스,KOSDAQ,벤처기업부,4875,2,-40,-0.81,4945,4950,4825,4848,23576410,43366805625,8895755,KSQ
+376180,KR7376180006,피코그램,KOSDAQ,벤처기업부,2335,2,-35,-1.48,2370,2370,2300,38324,88952923,43340023730,18561038,KSQ
+007815,KR7007811003,코리아써우,KOSPI,,14610,1,870,6.33,13850,14890,13680,38829,553908890,43314120900,2964690,STK
+143540,KR7143540003,영우디에스피,KOSDAQ,벤처기업부,970,2,-64,-6.19,1026,1039,929,613098,603722153,43261898150,44599895,KSQ
+066900,KR7066900002,디에이피,KOSDAQ,중견기업부,1902,1,43,2.31,1861,1951,1844,24515,45707737,43260044706,22744503,KSQ
+239340,KR7239340003,이스트에이드,KOSDAQ,중견기업부,1603,2,-13,-0.8,1616,1640,1601,19803,31974686,43248353302,26979634,KSQ
+298060,KR7298060005,에스씨엠생명과학,KOSDAQ,관리종목(소속부없음),978,2,-12,-1.21,1022,1022,970,64504,63592253,43230706128,44203176,KSQ
+056730,KR7056730005,CNT85,KOSDAQ,벤처기업부,583,2,-4,-0.68,583,587,576,84013,48797779,43206821438,74111186,KSQ
+290120,KR7290120005,DH오토리드,KOSDAQ,우량기업부,2725,1,210,8.35,2515,3060,2485,1751712,4974269229,43121078525,15824249,KSQ
+273060,KR7273060004,와이즈버즈,KOSDAQ,중견기업부,854,2,-19,-2.18,873,877,845,169715,145374942,43092483028,50459582,KSQ
+092780,KR7092780006,DYP,KOSPI,,3265,2,-75,-2.25,3340,3340,3240,15872,52152455,42995021900,13168460,STK
+238090,KR7238090005,앤디포스,KOSDAQ,벤처기업부,1826,2,-24,-1.3,1850,1854,1824,19899,36407728,42986419278,23541303,KSQ
+075970,KR7075970004,동국알앤에스,KOSDAQ,중견기업부,2335,1,95,4.24,2420,2730,2325,5497527,13870883703,42964000000,18400000,KSQ
+203450,KR7203450002,유니온바이오메트릭스,KOSDAQ,벤처기업부,3040,2,-10,-0.33,3045,3100,2965,41125,123603964,42800181280,14079007,KSQ
+052600,KR7052600004,한네트,KOSDAQ,중견기업부,3700,2,-65,-1.73,3765,3770,3670,52522,194934620,42785690000,11563700,KSQ
+109070,KR7109070003,주성코퍼레이션,KOSPI,,810,2,-7,-0.86,817,817,795,67570,54109247,42776286300,52810230,STK
+200580,KR7200580009,메디쎄이,KONEX,일반기업부,11400,2,-40,-0.35,11440,11440,11080,1536,17146160,42477300600,3726079,KNX
+221980,KR7221980006,케이디켐,KOSDAQ,우량기업부,10520,1,30,0.29,10430,10520,10430,1468,15360080,42446096000,4034800,KSQ
+318410,KR7318410008,비비씨,KOSDAQ,중견기업부,7640,2,-230,-2.92,7860,7860,7630,15161,116746900,42442056520,5555243,KSQ
+123570,KR7123570004,이엠넷,KOSDAQ,중견기업부,1905,2,-15,-0.78,1914,1925,1901,21384,40854034,42435928590,22276078,KSQ
+024120,KR7024120008,KB오토시스,KOSDAQ,중견기업부,3685,1,105,2.93,3580,3685,3530,46482,165509290,42377500000,11500000,KSQ
+070300,KR7070300009,엑스큐어,KOSDAQ,벤처기업부,1818,2,-12,-0.66,1827,1847,1716,653762,1162868260,42372267804,23307078,KSQ
+475660,KR7475660007,에스켐,KOSDAQ,기술성장기업부,5340,2,-60,-1.11,5300,5460,5240,18746,99626760,42345318900,7929835,KSQ
+216400,KR7216400002,인바이츠바이오코아,KONEX,일반기업부,5490,2,-190,-3.35,5400,5690,5390,94,508570,42335119350,7711315,KNX
+050860,KR7050860006,아세아텍,KOSDAQ,우량기업부,1881,2,-8,-0.42,1888,1888,1873,7679,14430666,42322500000,22500000,KSQ
+038870,KR7038870002,에코바이오,KOSDAQ,중견기업부,3015,2,-75,-2.43,3095,3125,3000,112750,342497955,42255071235,14014949,KSQ
+013720,KR7013720008,THE CUBE&,KOSDAQ,중견기업부,693,1,48,7.44,644,700,641,539831,365822983,42153903099,60828143,KSQ
+014910,KR7014910004,성문전���,KOSPI,,1875,2,-69,-3.55,1945,1945,1870,818730,1556239516,42114346875,22460985,STK
+239610,KR7239610009,에이치엘사이언스,KOSDAQ,벤처기업부,7780,2,-260,-3.23,8240,8240,7710,8860,70210640,41950654700,5392115,KSQ
+133750,KR7133750000,메가엠디,KOSDAQ,중견기업부,1787,2,-14,-0.78,1801,1801,1784,16321,29226767,41828446599,23407077,KSQ
+337840,KR7337840003,유엑스엔,KONEX,일반기업부,8790,2,-390,-4.25,9350,9390,8260,3257,27844770,41730841440,4747536,KNX
+134790,KR7134790005,시디즈,KOSPI,,20850,2,-100,-0.48,20950,21000,20700,1622,33715075,41700000000,2000000,STK
+148780,KR7148780000,비큐AI,KOSDAQ,기술성장기업부,1324,2,-38,-2.79,1362,1369,1300,178141,235303758,41634139900,31445725,KSQ
+042040,KR7042040006,케이피엠테크,KOSDAQ,중견기업부,213,2,-3,-1.39,216,216,210,343843,72900484,41566007262,195145574,KSQ
+002360,KR7002360006,SH에너지화학,KOSPI,,374,2,-1,-0.27,375,378,370,164158,61268611,41564015020,111133730,STK
+137080,KR7137080008,나래나노텍,KOSDAQ,벤처기업부,3750,2,-30,-0.79,3850,3850,3620,25880,96006950,41472832500,11059422,KSQ
+204020,KR7204020002,그리티,KOSDAQ,우량기업부,2130,3,0,0.0,2130,2145,2080,98554,206726167,41430272160,19450832,KSQ
+065370,KR7065370009,위세아이텍,KOSDAQ,벤처기업부,5610,2,-190,-3.28,5800,5860,5580,37460,211815470,41423981940,7383954,KSQ
+008420,KR7008420002,문배철강,KOSPI,,2020,2,-30,-1.46,2050,2065,2000,74531,150230680,41417080100,20503505,STK
+019490,KR7019490002,엑시큐어하이트론,KOSPI,,541,0,0,0.0,0,0,0,0,0,41349858070,76432270,STK
+263020,KR7263020000,디케이앤디,KOSDAQ,벤처기업부,2985,2,-40,-1.32,3030,3030,2975,126821,379748517,41300895810,13836146,KSQ
+066910,KR7066910001,손오공,KOSDAQ,중견기업부,616,1,10,1.65,606,622,600,188042,113992744,41230829024,66933164,KSQ
+303530,KR7303530000,이노뎁,KOSDAQ,벤처기업부,5600,2,-180,-3.11,5780,5900,5500,26927,152350555,41100074400,7339299,KSQ
+026940,KR7026940007,부국철강,KOSPI,,2055,3,0,0.0,2050,2065,2040,46869,95912895,41100000000,20000000,STK
+131100,KR7131100000,티엔엔터테인먼트,KOSDAQ,중견기업부,1274,2,-29,-2.23,1292,1302,1262,37783,48066546,41082326376,32246724,KSQ
+340440,KR7340440007,세림B&G,KOSDAQ,벤처기업부,1442,2,-22,-1.5,1465,1494,1420,159434,229468377,40921600888,28378364,KSQ
+465770,KR7465770006,STX그린로지스,KOSPI,,5700,2,-70,-1.21,5770,5820,5590,20997,119299265,40874882400,7171032,STK
+323350,KR7323350009,다원넥스뷰,KOSDAQ,기술성장기업부,5100,2,-10,-0.2,5110,5800,5050,76090,408439285,40854937200,8010772,KSQ
+033540,KR7033540006,파라텍,KOSDAQ,중견기업부,1082,2,-13,-1.19,1095,1095,1054,271549,289614130,40846650166,37751063,KSQ
+900340,HK0000449303,윙입푸드,KOSDAQ,외국기업(소속부없음),811,2,-19,-2.29,835,835,800,64954,53127851,40818382608,50330928,KSQ
+099390,KR7099390007,브레인즈컴퍼니,KOSDAQ,벤처기업부,4950,2,-60,-1.2,4985,5020,4890,29354,144898290,40631000850,8208283,KSQ
+052460,KR7052460003,아이크래프트,KOSDAQ,중견기업부,2775,1,85,3.16,2740,2875,2700,123137,346792600,40537022400,14607936,KSQ
+009730,KR7009730003,이렘,KOSDAQ,벤처기업부,653,2,-23,-3.4,676,676,646,659694,432412141,40405793316,61877172,KSQ
+159910,KR7159910009,에코글로우,KOSDAQ,중견기업부,771,2,-21,-2.65,785,815,744,217590,170474162,40350658935,52335485,KSQ
+221840,KR7221840002,하이즈항공,KOSDAQ,투자주의환기종목(소속부없음),2155,2,-20,-0.92,2175,2185,2095,68401,145441180,40299708955,18700561,KSQ
+431190,KR7431190008,케이쓰리아이,KOSDAQ,기술성장기업부,5370,1,140,2.68,5250,6260,5250,3765940,21733754180,40202193540,7486442,KSQ
+053160,KR7053160008,프리엠스,KOSDAQ,중견기업부,6700,2,-80,-1.18,6860,6860,6690,7709,52005950,40200000000,6000000,KSQ
+075130,KR7075130005,플랜티넷,KOSDAQ,벤처기업부,2415,2,-80,-3.21,2490,2490,2380,102782,248899172,40142902800,16622320,KSQ
+045060,KR7045060001,오공,KOSDAQ,우량기업부,2355,3,0,0.0,2350,2355,2325,29449,68962695,39898348770,16941974,KSQ
+257370,KR7257370007,피엔티엠에스,KOSDAQ,벤처기업부,3190,1,40,1.27,3150,3260,3070,72604,229046972,39890506590,12504861,KSQ
+238490,KR7238490007,힘스,KOSDAQ,벤처기업부,3500,1,75,2.19,3425,3500,3420,22630,77938869,39592826000,11312236,KSQ
+452300,KR7452300007,캡스톤파트너스,KOSDAQ,중견기업부,2800,2,-25,-0.88,2830,2835,2710,114880,317740605,39534614000,14119505,KSQ
+343090,KR7343090007,HLB사이언스,KONEX,일반기업부,2080,0,0,0.0,0,0,0,0,0,39436284160,18959752,KNX
+318000,KR7318000007,KBG,KOSDAQ,벤처기업부,4490,1,20,0.45,4470,4505,4445,28342,126550690,39243601270,8740223,KSQ
+452980,KR7452980006,신한제11호스팩,KOSDAQ,SPAC(소속부없음),2075,3,0,0.0,2075,2080,2070,186138,386164070,39227875000,18905000,KSQ
+222420,KR7222420002,쎄노텍,KOSDAQ,벤처기업부,861,1,48,5.9,825,989,825,2327508,2089143800,39141258891,45460231,KSQ
+360350,KR7360350003,코셈,KOSDAQ,기술성장기업부,6820,2,-130,-1.87,6950,6960,6810,13062,89616355,39064755400,5727970,KSQ
+000760,KR7000760009,이화산업,KOSPI,,13940,2,-190,-1.34,14130,14130,13800,6188,85791500,39032000000,2800000,STK
+232830,KR7232830000,아이티센피엔에스,KOSDAQ,벤처기업부,2360,1,30,1.29,2350,2385,2335,37669,88888500,39019593360,16533726,KSQ
+064520,KR7064520000,테크엘,KOSDAQ,중견기업부,1745,2,-42,-2.35,1770,1787,1745,22763,40113438,39002603190,22351062,KSQ
+050120,KR7050120005,ES큐브,KOSDAQ,중견기업부,2875,2,-45,-1.54,2990,2990,2850,9998,28657955,38996747250,13564086,KSQ
+090370,KR7090370008,메타랩스,KOSPI,,1565,2,-13,-0.82,1601,1601,1530,155855,241603716,38975838285,24904689,STK
+250030,KR7250030004,진코스텍,KONEX,일반기업부,15000,1,100,0.67,14900,15500,14530,6581,98369940,38840055000,2589337,KNX
+208640,KR7208640003,썸에이지,KOSDAQ,중견기업부,278,1,2,0.72,274,283,270,503020,139009431,38708790612,139240254,KSQ
+066360,KR7066360009,체리부로,KOSDAQ,우량기업부,807,2,-11,-1.34,825,827,802,284052,231362524,38697276105,47952015,KSQ
+065440,KR7065440000,이루온,KOSDAQ,벤처기업부,1417,2,-30,-2.07,1447,1458,1403,260578,369866547,38648703340,27275020,KSQ
+043340,KR7043340009,에쎈테크,KOSDAQ,중견기업부,405,3,0,0.0,405,406,402,29848,12062906,38475000000,95000000,KSQ
+177830,KR7177830007,파버나인,KOSDAQ,우량기업부,2850,3,0,0.0,2845,2865,2830,12903,36670615,38457760350,13493951,KSQ
+005030,KR7005030002,부산주공,KOSPI,,486,0,0,0.0,0,0,0,0,0,38288532168,78782988,STK
+020180,KR7020180006,대신정보통신,KOSDAQ,중견기업부,996,3,0,0.0,997,1005,990,272101,270494789,38275199340,38428915,KSQ
+021650,KR7021650007,한국큐빅,KOSDAQ,중견기업부,2340,2,-15,-0.64,2340,2340,2315,8771,20444290,38260317420,16350563,KSQ
+089230,KR7089230007,THE E&M,KOSDAQ,중견기업부,1256,1,1,0.08,1255,1272,1229,72123,90020102,38198668968,30412953,KSQ
+130500,KR7130500002,GH신소재,KOSDAQ,우량기업부,2625,1,55,2.14,2570,2640,2520,54048,138614986,38180761500,14545052,KSQ
+052300,KR7052300001,오션인더블유,KOSDAQ,중견기업부,2260,3,0,0.0,2250,2270,2205,35553,79315505,38115223180,16865143,KSQ
+900310,HK0000341732,컬러레이,KOSDAQ,외국기업(소속부없음),595,1,6,1.02,589,607,581,86065,51131009,38104796625,64041675,KSQ
+002870,KR7002870004,신풍,KOSPI,,1088,1,7,0.65,1080,1111,1063,117098,127311776,38035065600,34958700,STK
+225220,KR7225220003,제놀루션,KOSDAQ,벤처기업부,1976,2,-44,-2.18,2020,2080,1961,82938,164477773,37919481496,19190021,KSQ
+262840,KR7262840002,아이퀘스트,KOSDAQ,벤처기업부,1792,2,-20,-1.1,1812,1812,1780,42339,75833948,37871957760,21133905,KSQ
+031310,KR7031310006,아이즈비전,KOSDAQ,중견기업부,1434,2,-44,-2.98,1478,1478,1421,176177,254513941,37793131662,26355043,KSQ
+317240,KR7317240000,TS트릴리온,KOSDAQ,벤처기업부,326,2,-5,-1.51,333,340,320,3073161,1009549311,37753411912,115808012,KSQ
+016100,KR7016100000,리더스코스메틱,KOSDAQ,중견기업부,1976,2,-7,-0.35,1970,2060,1967,29122,57649105,37743366544,19100894,KSQ
+009810,KR7009810003,플레이그램,KOSPI,,248,2,-4,-1.59,249,250,240,278651,67875493,37668100000,151887500,STK
+049800,KR7049800006,우진플라임,KOSPI,,1881,2,-17,-0.9,1899,1900,1879,21200,40117528,37620000000,20000000,STK
+127710,KR7127710002,아시아경제,KOSDAQ,중견기업부,1077,2,-22,-2.0,1089,1100,1067,18538,20186525,37591696314,34904082,KSQ
+123010,KR7123010001,아이윈플러스,KOSDAQ,기술성장기업부,1150,2,-49,-4.09,1199,1210,1133,269208,313064875,37557323300,32658542,KSQ
+263920,KR7263920001,휴엠앤씨,KOSDAQ,벤처기업부,3825,2,-45,-1.16,3870,3980,3805,5680,22034325,37519524450,9809026,KSQ
+074610,KR7074610007,이엔플러스,KOSPI,,5110,0,0,0.0,0,0,0,0,0,37494481920,7337472,STK
+139670,KR7139670004,키네마스터,KOSDAQ,중견기업부,2655,1,130,5.15,2530,2690,2475,194487,506131907,37485440550,14118810,KSQ
+003535,KR7003531001,한화투자증권우,KOSPI,,7800,2,-100,-1.27,7910,7910,7750,9443,73811250,37440000000,4800000,STK
+228340,KR7228340006,동양파일,KOSDAQ,중견기업부,1871,2,-17,-0.9,1920,1920,1861,37615,70772097,37420000000,20000000,KSQ
+438700,KR7438700007,버넥트,KOSDAQ,기술성장기업부,3345,2,-35,-1.04,3380,3380,3255,30453,100599315,37279657050,11144890,KSQ
+023790,KR7023790009,동일스틸럭스,KOSDAQ,중견기업부,1425,1,13,0.92,1412,1680,1371,2302858,3480074420,37248954225,26139617,KSQ
+000215,KR7000211003,DL우,KOSPI,,22050,2,-700,-3.08,22750,22750,21750,8284,182988325,37178835750,1686115,STK
+354200,KR7354200008,엔젠바이오,KOSDAQ,기술성장기업부,1484,1,4,0.27,1480,1496,1471,44818,66351645,37156581952,25038128,KSQ
+069140,KR7069140002,누리플랜,KOSDAQ,중견기업부,2830,2,-125,-4.23,2915,2935,2765,182130,516662470,37080762690,13102743,KSQ
+397810,KR7397810003,애드포러스,KOSDAQ,벤처기업부,7180,2,-160,-2.18,7390,7420,6980,44279,316857970,37054328600,5160770,KSQ
+258790,KR7258790005,소프트캠프,KOSDAQ,벤처기업부,1481,2,-59,-3.83,1519,1534,1471,190696,284614440,37012091604,24991284,KSQ
+274400,KR7274400001,이노시뮬레이션,KOSDAQ,기술성장기업부,4065,2,-65,-1.57,4105,4175,3990,18846,76499943,36936594045,9086493,KSQ
+005360,KR7005360003,모나미,KOSPI,,1953,2,-1,-0.05,1954,1999,1950,44104,86479421,36906440571,18897307,STK
+017000,KR7017000001,신원종합개발,KOSDAQ,우량기업부,3160,2,-30,-0.94,3190,3190,3015,169850,528719922,36870965320,11668027,KSQ
+440320,KR7440320000,오픈놀,KOSDAQ,기술성장기업부,3750,2,-45,-1.19,3770,3830,3730,25805,96808377,36862500000,9830000,KSQ
+263050,KR7263050007,유틸렉스,KOSDAQ,기술성장기업부,999,2,-36,-3.48,1054,1054,981,214871,215811070,36798021144,36834856,KSQ
+060540,KR7060540002,에스에이티,KOSDAQ,중견기업부,1407,2,-51,-3.5,1438,1471,1402,239720,342224917,36769561542,26133306,KSQ
+462980,KR7462980004,아이지넷,KOSDAQ,기술성장기업부,2010,2,-55,-2.66,2055,2065,1989,107641,215901858,36651218370,18234437,KSQ
+071850,KR7071850002,캐스텍코리아,KOSDAQ,투자주의환기종목(소속부없음),1510,2,-15,-0.98,1510,1510,1503,6533,9856315,36634016380,24260938,KSQ
+000040,KR7000040006,KR모터스,KOSPI,,424,2,-5,-1.17,433,433,423,153482,65435900,36623078016,86375184,STK
+024890,KR7024890006,대원화성,KOSPI,,887,1,48,5.72,850,932,850,823030,739608874,36587997824,41249152,STK
+308100,KR7308100007,형지글로벌,KOSDAQ,중견기업부,1522,2,-160,-9.51,1679,1740,1518,1812404,2862003672,36563018176,24023008,KSQ
+022220,KR7022220008,티케이지애강,KOSDAQ,중견기업부,703,1,1,0.14,699,707,692,65240,45452280,36411589037,51794579,KSQ
+146060,KR7146060009,율촌,KOSDAQ,중견기업부,1516,2,-123,-7.5,1605,1608,1467,1337451,2048570052,36407642020,24015595,KSQ
+196450,KR7196450001,코아시아씨엠,KOSDAQ,중견기업부,803,2,-28,-3.37,831,842,784,169465,135849121,36391624346,45319582,KSQ
+032580,KR7032580003,피델릭스,KOSDAQ,중견기업부,1097,2,-20,-1.79,1125,1125,1095,121387,134666599,36345874208,33132064,KSQ
+188040,KR7188040000,바이오포트,KOSDAQ,벤처기업부,7750,2,-380,-4.67,8130,8130,7700,50869,397632490,36264637000,4679308,KSQ
+019660,KR7019660000,글로본,KOSDAQ,중견기업부,2600,2,-35,-1.33,2635,2635,2580,9241,24085912,36255265800,13944333,KSQ
+196490,KR7196490007,디에이테크놀로지,KOSDAQ,투자주의환기종목(소속부없음),203,0,0,0.0,0,0,0,0,0,36245520080,178549360,KSQ
+138070,KR7138070008,신진에스엠,KOSDAQ,중견기업부,2065,2,-35,-1.67,2100,2100,2035,39568,81316217,36144116260,17503204,KSQ
+290270,KR7290270008,휴네시온,KOSDAQ,벤처기업부,3760,2,-40,-1.05,3795,3840,3730,20744,78416390,36124846720,9607672,KSQ
+035200,KR7035200005,프럼파스트,KOSDAQ,벤처기업부,3705,1,155,4.37,3605,3830,3590,219304,817194637,36051835950,9730590,KSQ
+351320,KR7351320007,넥사다이내믹스,KOSDAQ,중견기업부,1250,2,-3,-0.24,1253,1289,1190,66549,81295656,36029690000,28823752,KSQ
+001840,KR7001840008,이화공영,KOSDAQ,투자주의환기종목(소속부없음),1616,0,0,0.0,0,0,0,0,0,36010355776,22283636,KSQ
+013810,KR7013810007,스페코,KOSDAQ,중견기업부,2455,2,-35,-1.41,2495,2500,2420,56324,138344646,35979178850,14655470,KSQ
+284620,KR7284620002,카이노스메드,KOSDAQ,투자주의환기종목(소속부없음),1087,0,0,0.0,0,0,0,0,0,35965517911,33086953,KSQ
+071950,KR7071950000,코아스,KOSPI,,3135,1,95,3.13,3050,3150,2990,71851,220355695,35955089280,11468928,STK
+317120,KR7317120004,라닉스,KOSDAQ,기술성장기업부,2345,1,95,4.22,2255,2580,2200,3156835,7597405918,35784700000,15260000,KSQ
+257990,KR7257990002,나우코스,KONEX,일반기업부,6070,1,70,1.17,6200,6200,5860,5,30400,35760749440,5891392,KNX
+068940,KR7068940006,셀피글로벌,KOSDAQ,관리종목(소속부없음),778,0,0,0.0,0,0,0,0,0,35720093048,45912716,KSQ
+373170,KR7373170000,엠아이큐브솔루션,KOSDAQ,벤처기업부,7070,2,-40,-0.56,7100,7190,7010,3647,25866825,35618165100,5037930,KSQ
+417840,KR7417840006,저스템,KOSDAQ,벤처기업부,4900,2,-430,-8.07,5400,5400,4815,643982,3208099211,35587475000,7262750,KSQ
+018680,KR7018680009,서울제약,KOSDAQ,벤처기업부,3040,1,15,0.5,3020,3070,3005,2188,6636685,35444329760,11659319,KSQ
+023150,KR7023150006,MH에탄올,KOSPI,,4800,2,-35,-0.72,4800,4825,4785,6381,30637165,35416924800,7378526,STK
+012620,KR7012620001,원일특강,KOSDAQ,우량기업부,8030,2,-100,-1.23,8130,8160,8020,4994,40399890,35332000000,4400000,KSQ
+115160,KR7115160004,휴맥스,KOSDAQ,중견기업부,803,2,-2,-0.25,805,812,799,154731,124515842,35308009572,43970124,KSQ
+085810,KR7085810000,알티캐스트,KOSDAQ,중견기업부,580,1,12,2.11,568,584,564,107480,61486564,35267069360,60805292,KSQ
+222980,KR7222980005,한국맥널티,KOSDAQ,벤처기업부,3195,2,-15,-0.47,3250,3250,3175,13036,41563480,35245588185,11031483,KSQ
+080520,KR7080520000,오디텍,KOSDAQ,벤처기업부,3110,1,10,0.32,3100,3200,3100,11161,34893720,35212716870,11322417,KSQ
+086060,KR7086060001,진바이오텍,KOSDAQ,중견기업부,4085,1,5,0.12,4080,4120,4035,30802,125178895,35174247895,8610587,KSQ
+340810,KR7340810001,시선AI,KOSDAQ,기술성장기업부,2710,2,-145,-5.08,2865,2865,2700,108059,294950877,35110982220,12956082,KSQ
+049120,KR7049120009,파인디앤씨,KOSDAQ,벤처기업부,661,2,-20,-2.94,677,690,660,140830,94869810,35038498859,53008319,KSQ
+131220,KR7131220006,대한과학,KOSDAQ,벤처기업부,4700,2,-40,-0.84,4740,4740,4640,14902,69893290,35036103000,7454490,KSQ
+014130,KR7014130009,한익스프레스,KOSPI,,2910,2,-45,-1.52,2950,2955,2895,19278,56160930,34920000000,12000000,STK
+006920,KR7006920003,모헨즈,KOSDAQ,중견기업부,3195,2,-20,-0.62,3210,3300,3140,90657,290063375,34889400000,10920000,KSQ
+354390,KR7354390007,바스칸바이오제약,KONEX,일반기업부,4965,2,-10,-0.2,4715,4965,4715,61,287865,34845596355,7018247,KNX
+297570,KR7297570004,알로이스,KOSDAQ,벤처기업부,1006,2,-4,-0.4,1020,1020,994,20255,20317806,34828945308,34621218,KSQ
+446070,KR7446070005,유니드비티플러스,KOSPI,,3275,2,-20,-0.61,3320,3320,3180,44570,143528250,34751729125,10611215,STK
+089140,KR7089140008,넥스턴앤롤코리아,KOSDAQ,벤처기업부,2315,2,-75,-3.14,2390,2410,2270,120996,283256270,34531081710,14916234,KSQ
+403360,KR7403360001,라피치,KONEX,일반기업부,10000,2,-70,-0.7,9800,10000,9790,501,4975540,34494540000,3449454,KNX
+010400,KR7010400000,우진아이엔에스,KOSPI,,4510,2,-60,-1.31,4780,4780,4350,34473,153886142,34375220000,7622000,STK
+081580,KR7081580003,성우전자,KOSDAQ,중견기업부,2200,2,-85,-3.72,2285,2285,2195,141195,313927840,34117914600,15508143,KSQ
+191410,KR7191410000,육일씨엔에쓰,KOSDAQ,중견기업부,3045,1,25,0.83,3075,3285,2955,851889,2620018807,34116956475,11204255,KSQ
+376980,KR7376980009,원티드랩,KOSDAQ,기술성장기업부,3480,2,-100,-2.79,3640,3640,3450,56891,199112590,33987051120,9766394,KSQ
+003680,KR7003680006,한성기업,KOSPI,,5470,1,60,1.11,5520,5550,5380,80974,440686420,33966047050,6209515,STK
+005820,KR7005820006,원림,KOSPI,,14780,2,-140,-0.94,14800,14930,14710,776,11448270,33963996600,2297970,STK
+367000,KR7367000007,플래티어,KOSDAQ,벤처기업부,4045,2,-80,-1.94,4115,4120,3990,12604,50812150,33930297315,8388207,KSQ
+115480,KR7115480006,씨유메디칼,KOSDAQ,중견기업부,559,2,-4,-0.71,563,568,550,130442,72455466,33889127922,60624558,KSQ
+291230,KR7291230001,엔피,KOSDAQ,중견기업부,767,2,-37,-4.6,805,805,762,279417,215655043,33821459425,44095775,KSQ
+33637K,KR733637K010,솔루스첨단소재1우,KOSPI,,1996,2,-4,-0.2,2005,2025,1976,50043,100044452,33749896936,16908766,STK
+006570,KR7006570006,대림통상,KOSPI,,2215,2,-5,-0.23,2235,2250,2215,8798,19558720,33723375000,15225000,STK
+457600,KR7457600005,벡트,KOSDAQ,벤처기업부,2460,2,-145,-5.57,2605,2605,2420,85093,212559755,33720450000,13707500,KSQ
+013000,KR7013000005,세우글로벌,KOSPI,,1170,2,-1,-0.09,1195,1195,1144,28159,32761453,33584886270,28705031,STK
+236810,KR7236810008,엔비티,KOSDAQ,기술성장기업부,1975,2,-75,-3.66,2050,2090,1930,166670,330955805,33526466350,16975426,KSQ
+032750,KR7032750002,삼진,KOSDAQ,우량기업부,3710,2,-95,-2.5,3800,3860,3710,18409,69163290,33505462620,9031122,KSQ
+001140,KR7001140003,국보,KOSPI,,2110,0,0,0.0,0,0,0,0,0,33456978680,15856388,STK
+322780,KR7322780008,코퍼스코리아,KOSDAQ,중견기업부,777,2,-77,-9.02,846,857,769,769214,613556601,33355552503,42928639,KSQ
+153490,KR7153490008,우리이앤엘,KOSDAQ,우량기업부,646,2,-13,-1.97,661,661,642,90729,59053322,33256080000,51480000,KSQ
+008470,KR7008470007,부스타,KOSDAQ,벤처기업부,3950,2,-60,-1.5,3990,4010,3950,5163,20606547,33198960000,8404800,KSQ
+446440,KR7446440000,에피바이오텍,KONEX,일반기업부,14390,2,-80,-0.55,14390,14390,14390,6,86340,33195988810,2306879,KNX
+215380,KR7215380007,우정바이오,KOSDAQ,벤처기업부,1972,1,6,0.31,1937,2070,1890,1374686,2732290137,33187923872,16829576,KSQ
+233990,KR7233990001,질경이,KONEX,일반기업부,2240,1,150,7.18,2250,2250,2000,206,413460,33073371520,14764898,KNX
+001070,KR7001070002,대한방직,KOSPI,,6240,2,-90,-1.42,6330,6330,6200,6339,39474125,33072000000,5300000,STK
+279600,KR7279600001,미디어젠,KOSDAQ,중견기업부,7050,2,-120,-1.67,7190,7210,7050,965,6824740,33027706050,4684781,KSQ
+169330,KR7169330008,엠브레인,KOSDAQ,투자주의환기종목(소속부없음),1803,2,-67,-3.58,1855,1868,1801,25551,46632982,33025403154,18316918,KSQ
+069920,KR7069920007,엑시온그룹,KOSDAQ,중견기업부,725,2,-6,-0.82,731,743,722,163697,119144899,33011382950,45532942,KSQ
+377220,KR7377220009,프롬바이오,KOSDAQ,기술성장기업부,1166,2,-44,-3.64,1210,1210,1160,210217,246626083,33009460000,28310000,KSQ
+001810,KR7001810001,무림SP,KOSDAQ,중견기업부,1490,2,-8,-0.53,1506,1506,1480,13496,20101569,32984875000,22137500,KSQ
+002690,KR7002690006,동일제강,KOSPI,,1624,1,16,1.0,1607,1624,1603,18572,29847484,32967784640,20300360,STK
+362990,KR7362990004,드림인사이트,KOSDAQ,벤처기업부,1960,1,90,4.81,1870,1960,1834,161106,308309176,32929125040,16800574,KSQ
+115610,KR7115610008,이미지스,KOSDAQ,벤처기업부,1392,1,6,0.43,1391,1410,1305,709257,982545097,32903452896,23637538,KSQ
+004365,KR7004361002,세방우,KOSPI,,8900,2,-10,-0.11,8980,8980,8790,1804,16042240,32834325000,3689250,STK
+187270,KR7187270004,신화콘텍,KOSDAQ,벤처기업부,3235,2,-45,-1.37,3310,3340,3230,49660,163820515,32815338575,10143845,KSQ
+059100,KR7059100008,아이컴포넌트,KOSDAQ,벤처기업부,4640,2,-30,-0.64,4750,4750,4555,23805,110581633,32808790400,7070860,KSQ
+495810,KR7495810004,유비씨,KONEX,일반기업부,13120,0,0,0.0,0,0,0,0,0,32800000000,2500000,KNX
+252500,KR7252500004,세화피앤씨,KOSDAQ,중견기업부,790,2,-14,-1.74,804,805,786,104346,82818927,32774248100,41486390,KSQ
+050110,KR7050110006,캠시스,KOSDAQ,중견기업부,443,2,-10,-2.21,454,459,438,462855,205863266,32704084274,73824118,KSQ
+109670,KR7109670000,씨싸이트,KOSDAQ,중견기업부,5600,2,-340,-5.72,5900,5930,5600,21220,121311950,32684971200,5836602,KSQ
+043200,KR7043200005,파루,KOSDAQ,벤처기업부,781,2,-2,-0.26,785,820,773,154197,120618246,32649170015,41804315,KSQ
+043100,KR7043100007,알파AI,KOSDAQ,벤처기업부,1622,2,-72,-4.25,1694,1701,1606,255084,422546586,32618549760,20110080,KSQ
+079170,KR7079170007,한창산업,KOSDAQ,중견기업부,6260,1,70,1.13,6190,6300,6150,11299,69900640,32552000000,5200000,KSQ
+016670,KR7016670002,디모아,KOSDAQ,중견기업부,4285,2,-165,-3.71,4425,4445,4270,23525,102518782,32541292690,7594234,KSQ
+270210,KR7270210008,에스알바이오텍,KONEX,일반기업부,19490,2,-490,-2.45,19500,19500,19000,570,10870870,32440188970,1664453,KNX
+010640,KR7010640001,진양폴리,KOSPI,,3240,2,-55,-1.67,3295,3300,3210,134038,433522087,32400000000,10000000,STK
+290560,KR7290560002,신시웨이,KOSDAQ,벤처기업부,8690,1,110,1.28,8630,9150,8560,36931,327696600,32388690180,3727122,KSQ
+011080,KR7011080009,형지I&C,KOSDAQ,중견기업부,753,2,-48,-5.99,816,818,750,1848175,1422747494,32350854366,42962622,KSQ
+131760,KR7131760001,파인텍,KOSDAQ,벤처기업부,739,2,-5,-0.67,750,750,735,119270,88496539,32095939837,43431583,KSQ
+219550,KR7219550001,디와이디,KOSDAQ,관리종목(소속부없음),1025,2,-56,-5.18,1081,1100,1020,207272,217518181,32059591250,31277650,KSQ
+189860,KR7189860000,서전기전,KOSDAQ,투자주의환기종목(소속부없음),3305,1,120,3.77,3200,3305,3160,53183,170749985,32054467900,9698780,KSQ
+011090,KR7011090008,에넥스,KOSPI,,534,2,-11,-2.02,550,552,533,159533,85805720,32035536294,59991641,STK
+033250,KR7033250002,체시스,KOSPI,,1000,2,-4,-0.4,1002,1008,996,114813,114855115,32000000000,32000000,STK
+005320,KR7005320007,온타이드,KOSPI,,467,3,0,0.0,468,469,451,209542,96088916,31931447230,68375690,STK
+038950,KR7038950002,파인디지털,KOSDAQ,중견기업부,3125,2,-50,-1.57,3175,3175,3110,5677,17742072,31908640625,10210765,KSQ
+088290,KR7088290002,이원컴포텍,KOSDAQ,중견기업부,800,2,-5,-0.62,805,810,790,89393,71367379,31904291200,39880364,KSQ
+002420,KR7002420008,세기상사,KOSPI,,5330,2,-10,-0.19,5340,5340,5200,19272,100979090,31819822840,5969948,STK
+197140,KR7197140007,디지캡,KOSDAQ,벤처기업부,2445,2,-25,-1.01,2465,2495,2385,13618,33322775,31817161530,13013154,KSQ
+009140,KR7009140005,경인전자,KOSPI,,20200,2,-50,-0.25,20250,20500,20100,1530,30938750,31730099400,1570797,STK
+288980,KR7288980006,모아데이타,KOSDAQ,기술성장기업부,917,2,-5,-0.54,950,950,910,96563,88232792,31688367354,34556562,KSQ
+004270,KR7004270005,남성,KOSPI,,873,2,-2,-0.23,875,939,860,95885,84979321,31613215680,36212160,STK
+034940,KR7034940007,조아제약,KOSDAQ,중견기업부,1019,1,20,2.0,991,1019,990,61527,61465190,31568443713,30979827,KSQ
+398120,KR7398120006,에스지헬스케어,KOSDAQ,벤처기업부,2790,2,-110,-3.79,2880,2920,2780,38475,109871895,31554063000,11309700,KSQ
+076610,KR7076610005,해성옵틱스,KOSDAQ,벤처기업부,650,2,-37,-5.39,686,700,642,449637,295227380,31439036200,48367748,KSQ
+179530,KR7179530001,애드바이오텍,KOSDAQ,기술성장기업부,1919,2,-111,-5.47,2030,2060,1901,153689,297678277,31395567301,16360379,KSQ
+383930,KR7383930005,디티앤씨알오,KOSDAQ,중견기업부,2455,2,-75,-2.96,2530,2530,2395,110933,269146450,31385034240,12784128,KSQ
+377330,KR7377330006,이지트로닉스,KOSDAQ,기술성장기업부,3855,2,-50,-1.28,3905,4000,3815,9478,36950770,31379522670,8139954,KSQ
+002820,KR7002820009,SUN&L,KOSPI,,2485,3,0,0.0,2485,2495,2455,7298,18053130,31330852665,12607989,STK
+417180,KR7417180007,핑거스토리,KOSDAQ,중견기업부,1784,2,-24,-1.33,1808,1814,1765,174358,311195928,31306743432,17548623,KSQ
+333050,KR7333050003,모코엠시스,KOSDAQ,벤처기업부,1270,2,-9,-0.7,1275,1282,1270,48635,61896452,31258924020,24613326,KSQ
+090150,KR7090150004,아이윈,KOSDAQ,중견기업부,746,1,2,0.27,744,748,719,79415,57862845,31238968578,41875293,KSQ
+148930,KR7148930001,에이치와이티씨,KOSDAQ,중견기업부,3055,1,5,0.16,3050,3065,3035,6459,19679180,31085275715,10175213,KSQ
+006200,KR7006200000,한국전자홀딩스,KOSPI,,662,2,-11,-1.63,669,672,660,41232,27411616,30983676032,46803136,STK
+405920,KR7405920000,나라셀라,KOSDAQ,중견기업부,2405,2,-70,-2.83,2475,2475,2405,13371,32371545,30971772780,12878076,KSQ
+009460,KR7009460007,한창제지,KOSPI,,519,2,-13,-2.44,532,534,510,83364,43659339,30967425234,59667486,STK
+018700,KR7018700005,바른손,KOSDAQ,중견기업부,881,2,-17,-1.89,920,920,877,79667,70398486,30940505917,35119757,KSQ
+341170,KR7341170009,퓨쳐메디신,KONEX,일반기업부,2935,1,130,4.63,2900,3225,2740,3692,11207715,30914956675,10533205,KNX
+434190,KR7434190005,탈로스,KONEX,일반기업부,4195,2,-5,-0.12,4195,4195,3905,142,555090,30914775630,7369434,KNX
+068100,KR7068100007,케이웨더,KOSDAQ,기술성장기업부,3110,1,40,1.3,3080,3190,3035,31691,98293110,30912199540,9939614,KSQ
+045300,KR7045300001,성우테크론,KOSDAQ,중견기업부,2985,2,-25,-0.83,3010,3035,2955,28350,84740245,30886884525,10347365,KSQ
+148250,KR7148250004,알엔투테크놀로지,KOSDAQ,벤처기업부,3260,3,0,0.0,3260,3940,3235,1870945,6700325307,30796150720,9446672,KSQ
+162120,KR7162120000,루켄테크놀러지스,KONEX,일반기업부,2750,2,-60,-2.14,2810,2870,2680,14388,39316170,30680655500,11156602,KNX
+131090,KR7131090003,시큐브,KOSDAQ,벤처기업부,3820,1,35,0.92,3810,3870,3760,17888,67633868,30560000000,8000000,KSQ
+33626L,KR733626K021,두산퓨얼셀2우B,KOSPI,,10230,2,-140,-1.35,10490,10570,10170,1791,18386840,30549849000,2986300,STK
+106240,KR7106240005,파인테크닉스,KOSDAQ,우량기업부,1794,1,170,10.47,1670,1829,1626,1499842,2608752750,30496815960,16999340,KSQ
+276040,KR7276040003,스코넥,KOSDAQ,기술성장기업부,1409,2,-51,-3.49,1450,1450,1407,136462,194780591,30477142015,21630335,KSQ
+051380,KR7051380004,피씨디렉트,KOSDAQ,중견기업부,1982,2,-28,-1.39,2010,2020,1973,51433,102423449,30404022704,15340072,KSQ
+147760,KR7147760003,피엠티,KOSDAQ,벤처기업부,2810,3,0,0.0,2895,2940,2775,55930,159255677,30403823460,10819866,KSQ
+900110,HK0000057197,이스트아시아홀딩스,KOSDAQ,외국기업(소속부없음),1155,2,-12,-1.03,1167,1190,1115,78792,90230963,30361188165,26286743,KSQ
+373110,KR7373110006,엑셀세라퓨틱스,KOSDAQ,기술성장기업부,1755,1,40,2.33,1715,1844,1715,185404,333260470,30351661470,17294394,KSQ
+196700,KR7196700009,웹스,KOSDAQ,벤처기업부,2110,2,-60,-2.76,2170,2170,2090,167206,354263780,30308343840,14364144,KSQ
+080470,KR7080470008,성창오토텍,KOSDAQ,중견기업부,4140,2,-15,-0.36,4155,4205,4070,30191,124954155,30222000000,7300000,KSQ
+246250,KR7246250005,에스엘에스바이오,KOSDAQ,관리종목(소속부없음),1969,0,0,0.0,0,0,0,0,0,30220617614,15348206,KSQ
+038060,KR7038060000,루멘스,KOSDAQ,우량기업부,628,2,-1,-0.16,635,635,626,18936,11890269,30208727332,48103069,KSQ
+451700,KR7451700009,엔에이치스팩29호,KOSDAQ,SPAC(소속부없음),2105,0,0,0.0,0,0,0,0,0,30206750000,14350000,KSQ
+053290,KR7053290003,NE능률,KOSDAQ,투자주의환기종목(소속부없음),1811,1,6,0.33,1805,1858,1787,15668,28351009,29929141977,16526307,KSQ
+103230,KR7103230009,에스앤더블류,KOSDAQ,중견기업부,4155,2,-35,-0.84,4220,4220,4125,21391,89284877,29916000000,7200000,KSQ
+058110,KR7058110008,멕아이씨에스,KOSDAQ,기술성장기업부,1860,2,-13,-0.69,1938,1938,1840,45122,84016495,29853985800,16050530,KSQ
+208710,KR7208710004,포톤,KOSDAQ,중견기업부,2265,1,15,0.67,2250,2270,2220,49019,109787470,29852998980,13180132,KSQ
+031510,KR7031510001,오스템,KOSDAQ,중견기업부,1063,2,-1,-0.09,1064,1067,1053,10133,10719296,29764000000,28000000,KSQ
+432980,KR7432980001,엠에프씨,KOSDAQ,기술성장기업부,3460,1,5,0.14,3500,3500,3145,70407,227822305,29727427320,8591742,KSQ
+083660,KR7083660001,CSA 코스믹,KOSDAQ,중견기업부,473,2,-16,-3.27,489,496,470,702885,335449844,29718334107,62829459,KSQ
+088280,KR7088280003,쏘닉스,KOSDAQ,기술성장기업부,1712,2,-19,-1.1,1731,1734,1705,31459,54022366,29628710880,17306490,KSQ
+047080,KR7047080007,한빛소프트,KOSDAQ,중견기업부,1191,2,-1,-0.08,1178,1198,1178,43458,51749849,29563433142,24822362,KSQ
+131180,KR7131180002,딜리,KOSDAQ,벤처기업부,1005,1,14,1.41,991,1007,982,16815,16603068,29496750000,29350000,KSQ
+032680,KR7032680001,소프트센,KOSDAQ,중견기업부,279,2,-11,-3.79,294,294,274,493355,137873238,29459823156,105590764,KSQ
+214610,KR7214610008,롤링스톤,KOSDAQ,투자주의환기종목(소속부없음),3500,2,-100,-2.78,3570,3600,3500,25813,91109535,29341627000,8383322,KSQ
+067010,KR7067010009,이씨에스,KOSDAQ,벤처기업부,2380,2,-5,-0.21,2385,2405,2355,16433,39078145,29259720000,12294000,KSQ
+060380,KR7060380003,동양에스텍,KOSDAQ,우량기업부,1485,2,-7,-0.47,1492,1492,1471,46423,68658470,29254500000,19700000,KSQ
+331520,KR7331520007,밸로프,KOSDAQ,중견기업부,575,2,-2,-0.35,578,581,564,87301,49702394,29247024250,50864390,KSQ
+145210,KR7145210001,다이나믹디자인,KOSPI,,697,3,0,0.0,698,715,680,157818,109698891,29233475026,41941858,STK
+290520,KR7290520006,신도기연,KOSDAQ,투자주의환기종목(소속부없음),1826,1,12,0.66,1814,1836,1800,11449,20836072,29087015012,15929362,KSQ
+048470,KR7048470009,대동스틸,KOSDAQ,중견기업부,2900,1,75,2.65,2910,2910,2790,13571,38497845,29000000000,10000000,KSQ
+348030,KR7348030008,모비릭스,KOSDAQ,중견기업부,3000,2,-25,-0.83,3070,3070,2995,8991,27123815,28811400000,9603800,KSQ
+069640,KR7069640001,한세엠케이,KOSPI,,642,2,-1,-0.16,643,653,630,36108,22871592,28765774284,44806502,STK
+045510,KR7045510005,정원엔시스,KOSDAQ,중견기업부,893,1,5,0.56,888,900,888,9363,8336772,28762897756,32209292,KSQ
+276730,KR7276730009,한울앤제주,KOSDAQ,기술성장기업부,1296,1,13,1.01,1283,1320,1270,48335,62418079,28706201712,22149847,KSQ
+227610,KR7227610003,아우딘퓨쳐스,KOSDAQ,중견기업부,793,2,-22,-2.7,808,815,791,44368,35714913,28643391556,36120292,KSQ
+226340,KR7226340008,본느,KOSDAQ,벤처기업부,681,2,-11,-1.59,693,700,665,82806,56270140,28569598020,41952420,KSQ
+024070,KR7024070005,WISCOM,KOSPI,,1862,1,2,0.11,1987,1987,1840,2675,4968539,28537827556,15326438,STK
+296640,KR7296640006,이노룰스,KOSDAQ,벤처기업부,5510,2,-60,-1.08,5560,5560,5450,14867,81650680,28532168520,5178252,KSQ
+051780,KR7051780005,큐로홀딩스,KOSDAQ,중견기업부,1104,2,-16,-1.43,1120,1128,1075,111119,121826629,28495614480,25811245,KSQ
+243870,KR7243870003,아이티센코어,KONEX,일반기업부,9830,3,0,0.0,10500,10500,9830,172,1708600,28434562730,2892631,KNX
+35320K,KR735320K011,대덕전자1우,KOSPI,,13460,2,-480,-3.44,14000,14180,13110,31495,427587960,28205685740,2095519,STK
+044380,KR7044380004,주연테크,KOSPI,,437,3,0,0.0,439,439,426,45370,19597006,28178451334,64481582,STK
+312610,KR7312610009,에이에프더블류,KOSDAQ,벤처기업부,1389,2,-3,-0.22,1390,1394,1362,7710,10636392,28136817432,20256888,KSQ
+143210,KR7143210003,핸즈코퍼레이션,KOSPI,,1286,2,-31,-2.35,1325,1330,1286,44978,58657607,28132210642,21875747,STK
+328380,KR7328380001,솔트웨어,KOSDAQ,벤처기업부,821,3,0,0.0,822,822,814,27366,22356023,28129740738,34262778,KSQ
+079650,KR7079650008,서산,KOSDAQ,중견기업부,1404,2,-36,-2.5,1437,1437,1389,11200,15695624,28080000000,20000000,KSQ
+210120,KR7210120002,캔버스엔,KOSDAQ,중견기업부,1158,1,16,1.4,1142,1192,1130,259799,300745227,28066999524,24237478,KSQ
+007770,KR7007770001,한일화학,KOSDAQ,중견기업부,7880,2,-20,-0.25,7900,7930,7810,2498,19694655,27658800000,3510000,KSQ
+030720,KR7030720007,동원수산,KOSPI,,5940,2,-40,-0.67,5940,6070,5880,20135,119440220,27643601700,4653805,STK
+318010,KR7318010006,팜스빌,KOSDAQ,중견기업부,3485,1,5,0.14,3480,3520,3440,23544,81467185,27633742930,7929338,KSQ
+008775,KR7008771008,호텔신라우,KOSPI,,36750,2,-700,-1.87,37450,37450,36200,1459,53609700,27631553250,751879,STK
+291810,KR7291810000,핀텔,KOSDAQ,기술성장기업부,2430,2,-75,-2.99,2505,2510,2380,77428,187243095,27625970160,11368712,KSQ
+016920,KR7016920001,카스,KOSDAQ,중견기업부,1042,2,-16,-1.51,1058,1058,1040,71083,74600170,27606266596,26493538,KSQ
+291650,KR7291650000,압타머사이언스,KOSDAQ,기술성장기업부,684,2,-47,-6.43,740,740,680,349996,246198359,27535850928,40257092,KSQ
+032080,KR7032080004,아즈텍WB,KOSDAQ,중견기업부,1281,2,-21,-1.61,1291,1299,1270,9021,11579067,27530008149,21491029,KSQ
+093380,KR7093380004,풍강,KOSDAQ,중견기업부,2785,3,0,0.0,2790,2840,2755,16247,45448840,27513886705,9879313,KSQ
+002070,KR7002070001,비비안,KOSPI,,608,2,-8,-1.3,619,620,604,364007,221013496,27479214816,45196077,STK
+335870,KR7335870002,윙스풋,KOSDAQ,중견기업부,1638,2,-42,-2.5,1680,1690,1624,9139,15136421,27437274774,16750473,KSQ
+070590,KR7070590005,한솔인티큐브,KOSDAQ,중견기업부,1976,2,-2,-0.1,1979,2025,1863,86008,169546693,27425933496,13879521,KSQ
+036480,KR7036480002,대성미생물,KOSDAQ,중견기업부,7210,2,-210,-2.83,7410,7420,7210,4705,34404570,27398000000,3800000,KSQ
+035460,KR7035460005,기산텔레콤,KOSDAQ,벤처기업부,1879,2,-28,-1.47,1907,1907,1822,50181,94717822,27390821860,14577340,KSQ
+002025,KR7002021004,코오롱우,KOSPI,,23600,2,-250,-1.05,23350,23600,22550,21558,495079775,27386313200,1160437,STK
+007120,KR7007120009,미래아이앤지,KOSPI,,948,3,0,0.0,948,968,923,62719,58615412,27376920384,28878608,STK
+021040,KR7021040001,대호특수강,KOSDAQ,중견기업부,1261,2,-44,-3.37,1305,1305,1260,160869,205662492,27369720014,21704774,KSQ
+900100,USU652221081,애머릿지,KOSDAQ,외국기업(소속부없음),594,1,7,1.19,586,614,583,136449,81810411,27346151448,46037292,KSQ
+043220,KR7043220003,티에스넥스젠,KOSDAQ,관리종목(소속부없음),1710,0,0,0.0,0,0,0,0,0,27227331360,15922416,KSQ
+065650,KR7065650004,하이퍼코퍼레이션,KOSDAQ,관리종목(소속부없음),2040,2,-55,-2.63,2095,2140,2025,28096,58035270,27203840640,13335216,KSQ
+267790,KR7267790004,배럴,KOSDAQ,벤처기업부,3535,2,-90,-2.48,3615,3615,3535,20341,72746132,27181707315,7689309,KSQ
+304840,KR7304840002,피플바이오,KOSDAQ,투자주의환기종목(소속부없음),1277,1,17,1.35,1245,1311,1171,405790,506088560,27108553147,21228311,KSQ
+258830,KR7258830009,세종메디칼,KOSDAQ,관리종목(소속부없음),412,0,0,0.0,0,0,0,0,0,27103976612,65786351,KSQ
+372800,KR7372800003,아이티��이즈,KOSDAQ,벤처기업부,4480,2,-95,-2.08,4575,4700,4440,14158,63789595,27090515200,6046990,KSQ
+285800,KR7285800009,진영,KOSDAQ,벤처기업부,1550,2,-21,-1.34,1571,1571,1544,50327,78266286,27089768500,17477270,KSQ
+038530,KR7038530002,케이바이오,KOSDAQ,중견기업부,234,2,-2,-0.85,236,237,233,334367,78588345,27077157198,115714347,KSQ
+091340,KR7091340000,S&K폴리텍,KOSDAQ,중견기업부,2300,2,-25,-1.08,2325,2340,2295,31472,72637870,26918558300,11703721,KSQ
+217620,KR7217620004,선샤인푸드,KOSDAQ,관리종목(소속부없음),3810,0,0,0.0,0,0,0,0,0,26803681470,7035087,KSQ
+240600,KR7240600007,유진테크놀로지,KOSDAQ,중견기업부,3850,2,-70,-1.79,3920,4025,3850,28432,111304180,26673381350,6928151,KSQ
+464680,KR7464680008,KB제27호스팩,KOSDAQ,SPAC(소속부없음),2065,3,0,0.0,2070,2070,2060,21784,44940923,26648825000,12905000,KSQ
+227420,KR7227420007,도부,KONEX,일반기업부,700,2,-119,-14.53,938,938,700,2,1638,26631157000,38044510,KNX
+403810,KR7403810005,아이엘커누스,KONEX,일반기업부,2865,1,75,2.69,2505,2950,2505,417,1198795,26621282040,9291896,KNX
+278990,KR7278990007,EMB,KONEX,일반기업부,3300,1,200,6.45,3200,3300,3200,20,65900,26613764100,8064777,KNX
+187220,KR7187220009,디티앤씨,KOSDAQ,중견기업부,2265,2,-60,-2.58,2395,2395,2255,48082,109972014,26496017565,11698021,KSQ
+033050,KR7033050006,제이엠아이,KOSDAQ,벤처기업부,813,2,-2,-0.25,815,815,807,19734,16019326,26487005046,32579342,KSQ
+023770,KR7023770001,플레이위드,KOSDAQ,중견기업부,2960,2,-40,-1.33,3045,3045,2955,27561,82338645,26481625200,8946495,KSQ
+005110,KR7005110002,한창,KOSPI,,1254,0,0,0.0,0,0,0,0,0,26467434378,21106407,STK
+106080,KR7106080005,케이이엠텍,KOSDAQ,중견기업부,918,2,-25,-2.65,943,969,901,82555,76485507,26446742784,28809088,KSQ
+137940,KR7137940003,넥스트아이,KOSDAQ,중견기업부,309,2,-1,-0.32,312,312,305,316004,97135076,26379018528,85368992,KSQ
+353190,KR7353190002,휴럼,KOSDAQ,중견기업부,666,2,-19,-2.77,679,685,661,84148,56252363,26226027720,39378420,KSQ
+035620,KR7035620004,바른손이앤에이,KOSDAQ,중견기업부,349,2,-2,-0.57,360,361,337,453500,157286962,25979446575,74439675,KSQ
+002210,KR7002210003,동성제약,KOSPI,,973,0,0,0.0,0,0,0,0,0,25900780311,26619507,STK
+415380,KR7415380005,스튜디오삼익,KOSDAQ,중견기업부,2255,2,-45,-1.96,2300,2350,2240,43542,98598270,25803908625,11442975,KSQ
+009620,KR7009620006,삼보산업,KOSDAQ,중견기업부,1574,2,-72,-4.37,1646,1646,1553,200410,318792430,25791707234,16386091,KSQ
+003495,KR7003491008,대한항공우,KOSPI,,23200,2,-300,-1.28,23500,23500,23200,4192,97476750,25770420800,1110794,STK
+478780,KR7478780000,대신밸런스제18호스팩,KOSDAQ,SPAC(소속부없음),3250,0,0,0.0,0,0,0,0,0,25707500000,7910000,KSQ
+084870,KR7084870005,TBH글로벌,KOSPI,,1230,1,15,1.23,1215,1230,1193,17753,21503499,25653887370,20856819,STK
+347770,KR7347770000,핌스,KOSDAQ,중견기업부,1122,1,3,0.27,1113,1156,1111,50225,56590012,25645601124,22857042,KSQ
+193250,KR7193250008,링크드,KOSDAQ,중견기업부,397,2,-2,-0.5,399,406,380,169793,67204213,25643187961,64592413,KSQ
+115570,KR7115570004,스타플렉스,KOSDAQ,중견기업부,3210,2,-60,-1.83,3270,3275,3210,5736,18642090,25630270680,7984508,KSQ
+037400,KR7037400009,우리엔터프라이즈,KOSDAQ,중견기업부,976,2,-1,-0.1,978,983,971,35938,35155482,25593985696,26223346,KSQ
+012340,KR7012340006,뉴인텍,KOSDAQ,벤처기업부,478,2,-10,-2.05,488,488,474,328025,156795842,25587118686,53529537,KSQ
+310870,KR7310870001,디와이씨,KOSDAQ,벤처기업부,1235,2,-16,-1.28,1252,1254,1225,82890,102668294,25548779685,20687271,KSQ
+113810,KR7113810006,디젠스,KOSDAQ,중견기업부,783,2,-10,-1.26,793,795,779,155410,122048752,25547763933,32628051,KSQ
+102950,KR7102950003,아하,KONEX,일반기업부,1945,1,78,4.18,2115,2115,1797,962,1759074,25522101335,13121903,KNX
+059180,KR7059180000,엔더블유시,KONEX,일반기업부,4800,0,0,0.0,0,0,0,0,0,25507632000,5314090,KNX
+303030,KR7303030001,지니틱스,KOSDAQ,벤처기업부,688,2,-7,-1.01,710,710,670,32718,22567699,25506698032,37073689,KSQ
+076080,KR7076080001,웰크론한텍,KOSDAQ,중견기업부,1128,2,-10,-0.88,1138,1170,1118,20005,22570268,25486207968,22594156,KSQ
+229000,KR7229000005,젠큐릭스,KOSDAQ,기술성장기업부,1572,2,-46,-2.84,1633,1650,1560,33944,54087516,25337222472,16117826,KSQ
+238200,KR7238200000,비피도,KOSDAQ,벤처기업부,3095,2,-25,-0.8,3120,3120,2960,8172,25007900,25317100000,8180000,KSQ
+001420,KR7001420009,태원물산,KOSPI,,3280,1,50,1.55,3210,3280,3210,3434,11098825,24928000000,7600000,STK
+088790,KR7088790001,진도,KOSPI,,1999,3,0,0.0,2005,2020,1984,17139,34207338,24883040256,12447744,STK
+237750,KR7237750005,피앤씨테크,KOSDAQ,벤처기업부,3830,1,45,1.19,3785,3845,3780,14450,54920055,24881978000,6496600,KSQ
+067730,KR7067730002,로지시스,KOSDAQ,중견기업부,2570,2,-50,-1.91,2625,2655,2570,47142,122604859,24861979540,9673922,KSQ
+289010,KR7289010001,아이스크림에듀,KOSDAQ,중견기업부,1780,2,-22,-1.22,1802,1802,1735,106637,187287306,24822555680,13945256,KSQ
+363250,KR7363250002,진시스템,KOSDAQ,기술성장기업부,3520,2,-60,-1.68,3780,3780,3480,50925,179498833,24790648960,7042798,KSQ
+208350,KR7208350009,지란지교시큐리티,KOSDAQ,벤처기업부,2915,1,35,1.22,2880,2955,2855,18924,54535857,24782076550,8501570,KSQ
+095910,KR7095910006,에스에너지,KOSDAQ,중견기업부,1080,2,-36,-3.23,1116,1127,1072,98303,107169097,24735046680,22902821,KSQ
+327610,KR7327610002,펨토바이오메드,KONEX,일반기업부,2880,1,30,1.05,2890,2890,2700,81,230710,24583927680,8536086,KNX
+039310,KR7039310008,세중,KOSDAQ,중견기업부,1353,1,6,0.45,1334,1360,1334,26563,35526524,24518615451,18121667,KSQ
+154030,KR7154030001,아시아종묘,KOSDAQ,벤처기업부,2025,2,-5,-0.25,2030,2045,2015,26627,53958300,24425280675,12061867,KSQ
+352940,KR7352940001,인바이오,KOSDAQ,벤처기업부,2245,3,0,0.0,2245,2260,2130,26759,58436420,24398053850,10867730,KSQ
+419540,KR7419540000,비스토스,KOSDAQ,벤처기업부,1059,2,-1,-0.09,1062,1070,1038,140423,147129553,24349069149,22992511,KSQ
+176590,KR7176590008,코나솔,KONEX,일반기업부,4170,1,355,9.31,4095,4385,4000,292,1212645,24337717110,5836383,KNX
+039740,KR7039740006,한국정보공학,KOSDAQ,벤처기업부,3035,3,0,0.0,3035,3120,3015,29548,90192765,24335834895,8018397,KSQ
+198940,KR7198940009,한주라이트메탈,KOSDAQ,중견기업부,624,2,-8,-1.27,632,636,619,77407,48317456,24287938272,38922978,KSQ
+311060,KR7311060008,엘에이티,KONEX,일반기업부,3100,2,-25,-0.8,3005,3180,3005,96,296730,24264115400,7827134,KNX
+139050,KR7139050009,BF랩스,KOSDAQ,관리종목(소속부없음),2805,0,0,0.0,0,0,0,0,0,24247965555,8644551,KSQ
+015020,KR7015020001,이스타코,KOSPI,,565,2,-22,-3.75,587,595,565,149299,86161665,24211154000,42851600,STK
+094860,KR7094860004,네오리진,KOSDAQ,중견기업부,998,2,-13,-1.29,1011,1042,985,73078,73002074,24001469862,24049569,KSQ
+018620,KR7018620005,우진비앤지,KOSDAQ,중견기업부,830,1,2,0.24,822,831,814,52781,43542084,23978113190,28889293,KSQ
+206950,KR7206950008,볼빅,KONEX,일반기업부,1699,5,-299,-14.96,1699,1699,1699,6,10194,23917273235,14077265,KNX
+199730,KR7199730003,바이오인프라,KOSDAQ,벤처기업부,4895,1,45,0.93,4850,4905,4800,6759,32902175,23811076465,4864367,KSQ
+207490,KR7207490004,에이펙스인텍,KONEX,일반기업부,6600,0,0,0.0,0,0,0,0,0,23760000000,3600000,KNX
+177350,KR7177350006,베셀,KOSDAQ,벤처기업부,1206,2,-38,-3.05,1244,1255,1197,202730,246051437,23702443002,19653767,KSQ
+054220,KR7054220009,비츠로시스,KOSDAQ,벤처기업부,395,2,-4,-1.0,399,399,388,265903,104575858,23681466995,59953081,KSQ
+204630,KR7204630008,스튜디오산타클로스,KOSDAQ,관리종목(소속부없음),4650,0,0,0.0,0,0,0,0,0,23668225650,5089941,KSQ
+025870,KR7025870007,신라에스지,KOSDAQ,중견기업부,5900,1,200,3.51,5700,5900,5580,15070,85060940,23600000000,4000000,KSQ
+076340,KR7076340009,지에이이노더스,KONEX,일반기업부,4840,2,-5,-0.1,0,0,0,0,0,23577866400,4871460,KNX
+002355,KR7002351005,넥센타이어1우B,KOSPI,,3625,3,0,0.0,3690,3690,3600,7019,25358755,23562500000,6500000,STK
+192390,KR7192390003,윈하이텍,KOSDAQ,우량기업부,2130,2,-30,-1.39,2160,2160,2115,9644,20549890,23498647770,11032229,KSQ
+019685,KR7019681006,대교우B,KOSPI,,1206,2,-16,-1.31,1222,1222,1200,30988,37238168,23428949940,19426990,STK
+405000,KR7405000001,플라즈맵,KOSDAQ,관리종목(소속부없음),6100,2,-80,-1.29,6300,6300,6010,2167,13130220,23414508400,3838444,KSQ
+044780,KR7044780005,에이치케이,KOSDAQ,벤처기업부,1265,2,-51,-3.88,1316,1343,1265,19764,25541421,23409820555,18505787,KSQ
+215790,KR7215790007,이노인스트루먼트,KOSDAQ,벤처기업부,581,2,-11,-1.86,589,610,572,148357,86221198,23404509569,40283149,KSQ
+101400,KR7101400000,엔시트론,KOSDAQ,중견기업부,330,1,26,8.55,304,395,303,28751751,10414621149,23248740900,70450730,KSQ
+101000,KR7101000008,KS인더스트리,KOSDAQ,중견기업부,695,2,-23,-3.2,718,744,688,429277,304855091,23245527390,33446802,KSQ
+073540,KR7073540007,에프알텍,KOSDAQ,벤처기업부,2030,1,10,0.5,2005,2045,1998,14401,28946105,23142000000,11400000,KSQ
+065150,KR7065150005,대산F&B,KOSDAQ,관리종목(소속부없음),145,0,0,0.0,0,0,0,0,0,23110448725,159382405,KSQ
+115530,KR7115530008,씨엔플러스,KOSDAQ,중견기업부,340,2,-3,-0.87,340,359,335,322151,109899897,23107420000,67963000,KSQ
+001685,KR7001681006,대상우,KOSPI,,16820,2,-130,-0.77,16990,16990,16670,14194,237988910,23047150860,1370223,STK
+063760,KR7063760003,이엘피,KOSDAQ,벤처기업부,2470,3,0,0.0,2435,2540,2420,22991,56384705,23033071100,9325130,KSQ
+044480,KR7044480002,빌리언스,KOSDAQ,중견기업부,285,2,-10,-3.39,295,296,283,842532,243060069,22989162480,80663728,KSQ
+002680,KR7002680007,한탑,KOSDAQ,중견기업부,709,1,3,0.42,706,710,700,47762,33679191,22912610491,32316799,KSQ
+091970,KR7091970004,나노캠텍,KOSDAQ,중견기업부,606,1,12,2.02,594,633,586,179882,108991914,22830385218,37673903,KSQ
+121890,KR7121890008,에스디시스템,KOSDAQ,중견기업부,1707,1,9,0.53,1745,1749,1670,39826,67757266,22688498322,13291446,KSQ
+053060,KR7053060000,세동,KOSDAQ,중견기업부,1284,2,-26,-1.98,1307,1308,1279,66872,86470468,22672125996,17657419,KSQ
+032800,KR7032800005,판타지오,KOSDAQ,중견기업부,492,1,4,0.82,488,493,485,77789,38115417,22610872536,45957058,KSQ
+331920,KR7331920009,셀레믹스,KOSDAQ,기술성장기업부,2760,1,25,0.91,2735,2860,2735,37888,106774710,22533048480,8164148,KSQ
+050760,KR7050760008,에스폴리텍,KOSDAQ,중견기업부,1378,2,-2,-0.14,1392,1392,1363,14456,19796742,22509186284,16334678,KSQ
+900070,KYG3931T1076,글로벌에스엠,KOSDAQ,외국기업(소속부없음),417,2,-5,-1.18,423,423,413,68926,28760080,22411234656,53743968,KSQ
+225590,KR7225590009,패션플랫폼,KOSDAQ,우량기업부,840,2,-18,-2.1,858,862,831,13370,11324497,22374838920,26636713,KSQ
+045520,KR7045520004,크린앤사이언스,KOSDAQ,중견기업부,3430,3,0,0.0,3430,3430,3400,7378,25167360,22295000000,6500000,KSQ
+032280,KR7032280000,삼일,KOSDAQ,중견기업부,1365,1,13,0.96,1352,1371,1347,63810,86581144,22131550350,16213590,KSQ
+179720,KR7179720008,머니무브,KONEX,일반기업부,9000,2,-700,-7.22,9600,10250,9000,515,4768250,22102236000,2455804,KNX
+060230,KR7060230000,제이케이시냅스,KOSDAQ,중견기업부,2775,2,-70,-2.46,2845,2845,2755,27692,76851244,21973243650,7918286,KSQ
+098660,KR7098660004,에스티오,KOSDAQ,중견기업부,1757,1,7,0.4,1750,1766,1731,3050,5334671,21964214832,12500976,KSQ
+424760,KR7424760007,벨로크,KOSDAQ,벤처기업부,1115,1,10,0.9,1108,1135,1074,162994,180813671,21926477230,19665002,KSQ
+001770,KR7001770007,SHD,KOSPI,,17990,2,-10,-0.06,17860,17990,17600,3758,66745620,21855655220,1214878,STK
+110020,KR7110020005,전진바이오팜,KOSDAQ,기술성장기업부,2385,2,-115,-4.6,2500,2505,2315,39766,94711196,21605147370,9058762,KSQ
+080720,KR7080720006,한국유니온제약,KOSDAQ,관리종목(소속부없음),2725,0,0,0.0,0,0,0,0,0,21562456300,7912828,KSQ
+18064K,KR718064K016,한진칼우,KOSPI,,40000,1,450,1.14,39550,40250,38700,10052,394046600,21470640000,536766,STK
+005257,KR7005252002,녹십자홀딩스2우,KOSPI,,25350,2,-250,-0.98,25550,25550,25300,126,3212350,21445846500,845990,STK
+00499K,KR700499K014,롯데지주우,KOSPI,,26600,2,-600,-2.21,27250,27250,26300,1439,38461250,21429039800,805603,STK
+344860,KR7344860002,이노진,KOSDAQ,기술성장기업부,1780,2,-34,-1.87,1814,1870,1771,94068,168133160,21413400000,12030000,KSQ
+230980,KR7230980005,비유테크놀러지,KOSDAQ,관리종목(소속부없음),229,0,0,0.0,0,0,0,0,0,21370407553,93320557,KSQ
+028080,KR7028080000,휴맥스홀딩스,KOSDAQ,중견기업부,1699,1,9,0.53,1690,1700,1665,45574,77199043,21369182694,12577506,KSQ
+054940,KR7054940002,엑사이엔씨,KOSDAQ,중견기업부,641,2,-17,-2.58,658,664,641,137687,89680725,21264244268,33173548,KSQ
+317860,KR7317860005,노드메이슨,KONEX,일반기업부,4700,1,100,2.17,4505,4700,4500,172,796455,21212110500,4513215,KNX
+017250,KR7017250002,인터엠,KOSDAQ,중견기업부,1007,2,-4,-0.4,1011,1011,1005,9888,9972452,21192785269,21045467,KSQ
+043360,KR7043360007,디지아이,KOSDAQ,벤처기업부,2350,2,-15,-0.63,2340,2505,2335,20028,47972560,21150000000,9000000,KSQ
+368600,KR7368600003,아이씨에이치,KOSDAQ,기술성장기업부,1205,1,5,0.42,1190,1210,1140,36851,43372964,21133706930,17538346,KSQ
+355690,KR7355690009,에이텀,KOSDAQ,기술성장기업부,3910,2,-390,-9.07,4450,4450,3890,98107,392199937,21133471800,5404980,KSQ
+389680,KR7389680000,유디엠텍,KOSDAQ,기술성장기업부,508,2,-8,-1.55,516,524,507,220209,112357938,21128972220,41592465,KSQ
+154040,KR7154040000,다산솔루에타,KOSDAQ,중견기업부,1176,2,-19,-1.59,1187,1194,1157,37398,44106661,21109310544,17950094,KSQ
+247660,KR7247660004,나노씨엠에스,KOSDAQ,기술성장기업부,4850,2,-230,-4.53,5080,5200,4850,11526,56922856,21068012000,4343920,KSQ
+008600,KR7008600009,윌비스,KOSPI,,313,2,-3,-0.95,313,316,311,243069,76199225,21044880207,67236039,STK
+054410,KR7054410006,케이피티유,KOSDAQ,중견기업부,3675,2,-110,-2.91,3765,3840,3670,11706,43618650,21044681700,5726444,KSQ
+084440,KR7084440007,유비온,KOSDAQ,기술성장기업부,1055,1,28,2.73,1027,1064,1027,57939,60463392,20797004000,19712800,KSQ
+361670,KR7361670003,삼영에스앤씨,KOSDAQ,기술성장기업부,3645,3,0,0.0,3645,3645,3565,2164,7842940,20658613410,5667658,KSQ
+130740,KR7130740004,티피씨글로벌,KOSDAQ,중견기업부,1827,2,-30,-1.62,1857,1899,1800,44801,81804363,20602492533,11276679,KSQ
+054090,KR7054090006,삼진엘앤디,KOSDAQ,중견기업부,824,1,4,0.49,820,830,810,60422,49624663,20566407168,24959232,KSQ
+096870,KR7096870001,엘디티,KOSDAQ,벤처기업부,2455,1,25,1.03,2430,2550,2405,129648,316184727,20494337545,8347999,KSQ
+025890,KR7025890005,한국주강,KOSPI,,1811,1,1,0.06,1810,1855,1810,75221,136794653,20481068049,11309259,STK
+014100,KR7014100002,메디앙스,KOSDAQ,중견기업부,1727,2,-1,-0.06,1728,1748,1720,12817,22177273,20378600000,11800000,KSQ
+217880,KR7217880004,틸론,KONEX,일반기업부,1872,2,-27,-1.42,1944,1944,1801,3845,7101674,20081486880,10727290,KNX
+233250,KR7233250000,메디안디노스틱,KONEX,일반기업부,11490,1,20,0.17,11490,11490,11490,1,11490,20067675660,1746534,KNX
+322970,KR7322970005,무진메디,KONEX,일반기업부,1980,2,-25,-1.25,2020,2020,1926,35,68874,19902916440,10051978,KNX
+331660,KR7331660001,한국미라클피플사,KONEX,일반기업부,18050,1,500,2.85,17040,18050,17040,54,922180,19855000000,1100000,KNX
+222670,KR7222670002,플럼라인생명과학,KONEX,일반기업부,4895,2,-135,-2.68,5090,5090,4290,8283,37180005,19741202140,4032932,KNX
+365900,KR7365900000,브이씨,KOSDAQ,벤처기업부,2695,2,-15,-0.55,2690,2730,2665,6908,18658445,19701258500,7310300,KSQ
+079950,KR7079950002,인베니아,KOSDAQ,중견기업부,3395,4,780,29.83,3135,3395,2615,2352888,7312153430,19691000000,5800000,KSQ
+015260,KR7015260003,에이엔피,KOSPI,,435,2,-17,-3.76,449,450,428,129367,55881977,19625848890,45116894,STK
+083640,KR7083640003,인콘,KOSDAQ,벤처기업부,252,2,-3,-1.18,255,257,251,297056,75120302,19585528452,77720351,KSQ
+134060,KR7134060003,이퓨쳐,KOSDAQ,벤처기업부,4105,2,-25,-0.61,4555,4690,4100,146167,636565747,19577771250,4769250,KSQ
+466910,KR7466910007,엔에이치스팩30호,KOSDAQ,SPAC(소속부없음),2135,0,0,0.0,0,0,0,0,0,19428500000,9100000,KSQ
+191600,KR7191600006,블루탑,KONEX,일반기업부,6770,0,0,0.0,0,0,0,0,0,19354942560,2858928,KNX
+067770,KR7067770008,세진티에스,KOSDAQ,중견기업부,2265,2,-90,-3.82,2340,2345,2250,19471,44670590,19018283145,8396593,KSQ
+390110,KR7390110005,애니메디솔루션,KONEX,일반기업부,2050,1,202,10.93,1571,2125,1571,761,1204115,18771946350,9157047,KNX
+060480,KR7060480001,국일신동,KOSDAQ,중견기업부,1690,2,-39,-2.26,1724,1736,1690,65289,111581215,18742100000,11090000,KSQ
+079190,KR7079190005,케스피온,KOSDAQ,벤처기업부,488,1,3,0.62,485,501,484,107476,52831732,18717490832,38355514,KSQ
+101680,KR7101680007,한국정밀기계,KOSDAQ,중견기업부,2220,2,-10,-0.45,2230,2265,2140,102982,226550502,18656880000,8404000,KSQ
+429270,KR7429270002,시지트로닉스,KOSDAQ,기술성장기업부,4000,2,-250,-5.88,4250,4255,3975,145840,589866142,18632600000,4658150,KSQ
+406820,KR7406820001,뷰티스킨,KOSDAQ,벤처기업부,5270,4,1215,29.96,5270,5270,5270,53080,279724310,18624390800,3534040,KSQ
+368970,KR7368970000,오에스피,KOSDAQ,벤처기업부,1976,1,12,0.61,1964,2010,1953,11872,23373087,18468012160,9346160,KSQ
+032980,KR7032980005,바이온,KOSDAQ,관리종목(소속부없음),604,0,0,0.0,0,0,0,0,0,18354952980,30388995,KSQ
+009310,KR7009310004,참엔지니어링,KOSPI,,1081,2,-25,-2.26,1106,1106,1066,85968,92604420,18348335123,16973483,STK
+065060,KR7065060006,지엔코,KOSDAQ,중견기업부,767,2,-14,-1.79,781,794,766,53931,41530433,18255216668,23800804,KSQ
+086220,KR7086220001,광동헬스바이오,KONEX,일반기업부,1430,2,-54,-3.64,1449,1449,1430,263,377990,18143646950,12687865,KNX
+012170,KR7012170007,아센디오,KOSPI,,1668,2,-24,-1.42,1692,1692,1650,40449,67233114,18137403324,10873743,STK
+073190,KR7073190001,듀오백,KOSDAQ,중견기업부,1513,2,-33,-2.13,1531,1563,1513,12507,19167878,18107644520,11968040,KSQ
+020400,KR7020400008,대동금속,KOSDAQ,중견기업부,5670,2,-40,-0.7,5660,5710,5640,5381,30453610,18082571220,3189166,KSQ
+019570,KR7019570001,플루토스,KOSDAQ,중견기업부,269,2,-4,-1.47,273,278,265,317429,85870839,18052601298,67110042,KSQ
+008290,KR7008290009,원풍물산,KOSDAQ,중견기업부,443,2,-6,-1.34,448,453,439,54903,24444817,18027299797,40693679,KSQ
+009440,KR7009440009,KC그린홀딩스,KOSPI,,756,0,0,0.0,0,0,0,0,0,17568790596,23239141,STK
+169670,KR7169670007,코스텍시스템,KONEX,일반기업부,6100,1,100,1.67,6000,6100,5940,1372,8185000,17497246100,2868401,KNX
+026910,KR7026910000,광진실업,KOSDAQ,중견기업부,2715,1,40,1.5,2675,2720,2660,7597,20423155,17390674575,6405405,KSQ
+108675,KR7108671009,LX하우시스우,KOSPI,,16800,2,-240,-1.41,16910,17040,16600,6234,104541105,17343144000,1032330,STK
+065420,KR7065420002,에스아이리소스,KOSDAQ,중견기업부,242,2,-6,-2.42,248,248,240,362047,88102996,17321706358,71577299,KSQ
+048830,KR7048830004,엔피케이,KOSDAQ,중견기업부,923,2,-18,-1.91,933,941,921,38960,36245544,17282180929,18723923,KSQ
+215480,KR7215480005,토박스코리아,KOSDAQ,중견기업부,1873,2,-44,-2.3,1917,1940,1872,50803,96120965,17194140000,9180000,KSQ
+052960,KR7052960002,태양3C,KONEX,일반기업부,3515,2,-115,-3.17,3705,3705,3505,326,1181905,17178079170,4887078,KNX
+065690,KR7065690000,파커스,KOSDAQ,투자주의환기종목(소속부없음),1220,2,-28,-2.24,1248,1249,1216,43882,54247026,17140183820,14049331,KSQ
+336040,KR7336040001,타스컴,KONEX,일반기업부,3000,3,0,0.0,3000,3000,3000,20,60000,17138430000,5712810,KNX
+008500,KR7008500001,일정실업,KOSPI,,2845,2,-110,-3.72,2955,3015,2790,98664,282143230,17070000000,6000000,STK
+418620,KR7418620001,E8,KOSDAQ,기술성장기업부,1322,2,-8,-0.6,1335,1346,1307,459671,610632644,16988330594,12850477,KSQ
+477380,KR7477380000,미래에셋비전스팩4호,KOSDAQ,SPAC(소속부없음),2095,1,10,0.48,2075,2095,2075,12827,26817870,16969500000,8100000,KSQ
+000087,KR7000082008,하이트진로2우B,KOSPI,,14930,2,-100,-0.67,15050,15050,14930,2901,43417625,16872960340,1130138,STK
+241820,KR7241820000,피씨엘,KOSDAQ,관리종목(소속부없음),6040,0,0,0.0,0,0,0,0,0,16803871920,2782098,KSQ
+123750,KR7123750002,알톤,KOSDAQ,중견기업부,1315,2,-14,-1.05,1335,1335,1306,30887,40638764,16761380555,12746297,KSQ
+482680,KR7482680006,미래에셋비전스팩7호,KOSDAQ,SPAC(소속부없음),2025,1,5,0.25,2015,2025,2010,69652,140298400,16635375000,8215000,KSQ
+275630,KR7275630002,에스에스알,KOSDAQ,벤처기업부,2745,2,-25,-0.9,2755,2810,2735,17533,48349870,16519379805,6017989,KSQ
+043590,KR7043590009,웰킵스하이텍,KOSDAQ,중견기업부,608,1,6,1.0,602,608,596,62102,37272123,16499151296,27136762,KSQ
+254160,KR7254160005,제이엠멀티,KONEX,일반기업부,3190,1,140,4.59,3200,3200,3190,9,28760,16460400000,5160000,KNX
+476710,KR7476710009,타조이엔터테인먼트,KONEX,일반기업부,16450,0,0,0.0,0,0,0,0,0,16450000000,1000000,KNX
+083470,KR7083470005,이엠앤아이,KOSDAQ,벤처기업부,767,2,-12,-1.54,787,789,762,61383,47646832,16368032343,21340329,KSQ
+224060,KR7224060004,더코디,KOSDAQ,투자주의환기종목(소속부없음),3155,2,-60,-1.87,3230,3635,3000,321539,1085189829,16282077910,5160722,KSQ
+050090,KR7050090000,비케이홀딩스,KOSDAQ,투자주의환기종목(소속부없음),821,2,-37,-4.31,858,862,800,51285,43067900,16243267435,19784735,KSQ
+001795,KR7001791003,대한제당우,KOSPI,,2500,2,-5,-0.2,2520,2600,2485,33718,84364907,16206900000,6482760,STK
+005725,KR7005721006,넥센우,KOSPI,,4480,3,0,0.0,4470,4480,4460,5150,23023410,16130688000,3600600,STK
+351020,KR7351020003,미쥬,KONEX,일반기업부,7750,2,-1350,-14.84,8840,9370,7750,202,1785120,16081250000,2075000,KNX
+044180,KR7044180008,KD,KOSDAQ,중견기업부,599,2,-3,-0.5,603,607,596,339610,203451270,16003961601,26717799,KSQ
+204210,KR7204210009,스타에스엠리츠,KOSPI,,2035,0,0,0.0,0,0,0,0,0,15927568525,7826815,STK
+106520,KR7106520000,노블엠앤비,KOSDAQ,투자주의환기종목(소속부없음),411,0,0,0.0,0,0,0,0,0,15904036272,38695952,KSQ
+0072Z0,KR70072Z0006,KB제33호스팩,KOSDAQ,SPAC(소속부없음),1999,1,4,0.2,1996,2000,1995,37751,75443976,15762115000,7885000,KSQ
+448830,KR7448830000,미래에셋비전스팩3호,KOSDAQ,SPAC(소속부없음),3200,0,0,0.0,0,0,0,0,0,15744000000,4920000,KSQ
+313760,KR7313760001,캐리,KOSDAQ,투자주의환기종목(소속부없음),1400,1,124,9.72,1330,1592,1224,1409646,2019838207,15690060400,11207186,KSQ
+45226K,KR745226K018,한화갤러리아우,KOSPI,,5390,2,-210,-3.75,5700,5750,5280,398821,2230490890,15655093300,2904470,STK
+379390,KR7379390008,이성씨엔아이,KONEX,일반기업부,5500,1,100,1.85,5500,5500,5500,99,544500,15628030000,2841460,KNX
+149010,KR7149010001,아이케이세미콘,KONEX,일반기업부,5000,3,0,0.0,5190,5190,5000,217,1085190,15600000000,3120000,KNX
+060260,KR7060260007,뉴보텍,KOSDAQ,벤처기업부,1153,2,-14,-1.2,1167,1199,1153,89342,103963494,15579346377,13512009,KSQ
+900120,KYG2114A1094,씨엑스아이,KOSDAQ,외국기업(소속부없음),516,2,-22,-4.09,538,545,502,96787,50720319,15509816544,30057784,KSQ
+250930,KR7250930005,예선테크,KOSDAQ,벤처기업부,468,2,-14,-2.9,482,482,457,92108,43311376,15444205920,33000440,KSQ
+069330,KR7069330009,유아이디,KOSDAQ,벤처기업부,1084,1,2,0.18,1082,1091,1069,42106,45565877,15383142644,14191091,KSQ
+0101C0,KR70101C0008,하나36호스팩,KOSDAQ,SPAC(소속부없음),1983,1,2,0.1,1981,1983,1980,222132,440339150,15348420000,7740000,KSQ
+412350,KR7412350001,레이저쎌,KOSDAQ,기술성장기업부,1748,2,-337,-16.16,1854,1880,1738,1764581,3210268360,15254747056,8726972,KSQ
+208850,KR7208850008,이비테크,KONEX,일반기업부,5400,3,0,0.0,5400,5400,5400,1,5400,15229350000,2820250,KNX
+457630,KR7457630002,대신밸런스제16호스팩,KOSDAQ,SPAC(소속부없음),2080,2,-5,-0.24,2085,2085,2075,74126,154186260,15204800000,7310000,KSQ
+012205,KR7012201000,계양전기우,KOSPI,,13000,4,3000,30.0,9370,13000,9370,395803,4651557600,15198027000,1169079,STK
+469880,KR7469880009,하나30호스팩,KOSDAQ,SPAC(소속부없음),2075,2,-5,-0.24,2075,2080,2075,2583,5360265,15157875000,7305000,KSQ
+477340,KR7477340004,에이치엠씨제7호스팩,KOSDAQ,SPAC(소속부없음),2015,3,0,0.0,2020,2020,2015,5350,10780280,15132650000,7510000,KSQ
+0044K0,KR70044K0008,삼성스팩10호,KOSDAQ,SPAC(소속부없음),2005,2,-5,-0.25,2010,2010,2000,21898,43851455,15077600000,7520000,KSQ
+302920,KR7302920004,더콘텐츠온,KONEX,일반기업부,3300,2,-95,-2.8,3300,3300,3000,31,97300,15022784700,4552359,KNX
+368030,KR7368030003,창대정밀,KONEX,일반기업부,8580,0,0,0.0,0,0,0,0,0,15009054060,1749307,KNX
+152550,KR7152550000,한국ANKOR유전,KOSPI,,212,2,-1,-0.47,213,220,210,1854692,396193723,14844240000,70020000,STK
+227100,KR7227100005,프로브잇,KOSDAQ,관리종목(소속부없음),612,0,0,0.0,0,0,0,0,0,14770119384,24134182,KSQ
+065770,KR7065770000,CS,KOSDAQ,벤처기업부,752,2,-21,-2.72,766,773,751,61663,47060669,14597169760,19411130,KSQ
+035290,KR7035290006,골드앤에스,KOSDAQ,중견기업부,609,2,-61,-9.1,669,669,603,198800,124710968,14517488160,23838240,KSQ
+473050,KR7473050003,유안타제15호스팩,KOSDAQ,SPAC(소속부없음),2050,1,5,0.24,2045,2050,2045,4007,8194820,14370500000,7010000,KSQ
+478440,KR7478440001,미래에셋비전스팩6호,KOSDAQ,SPAC(소속부없음),2060,3,0,0.0,2055,2060,2050,1334,2744935,14275800000,6930000,KSQ
+479880,KR7479880007,한국제15호스팩,KOSDAQ,SPAC(소속부없음),2060,1,10,0.49,2050,2070,2050,69370,142411175,14152200000,6870000,KSQ
+225430,KR7225430008,케이엠제약,KOSDAQ,벤처기업부,502,2,-14,-2.71,516,526,502,247494,127828978,13999299100,27887050,KSQ
+0099W0,KR70099W0008,미래에셋비전스팩11호,KOSDAQ,SPAC(소속부없음),1999,1,5,0.25,1993,2010,1991,135149,270005350,13993000000,7000000,KSQ
+140910,KR7140910001,에이리츠,KOSPI,,3130,0,0,0.0,0,0,0,0,0,13969290160,4463032,STK
+092600,KR7092600006,앤씨앤,KOSDAQ,관리종목(소속부없음),553,2,-6,-1.07,570,570,545,61794,34108625,13871184901,25083517,KSQ
+188260,KR7188260004,세니젠,KOSDAQ,기술성장기업부,1915,2,-35,-1.79,1950,1950,1905,29835,57543895,13842520050,7228470,KSQ
+052770,KR7052770005,아이톡시,KOSDAQ,관리종목(소속부없음),947,4,218,29.9,730,947,702,1548726,1405724938,13796628978,14568774,KSQ
+489480,KR7489480004,키움제11호스팩,KOSDAQ,SPAC(소속부없음),2080,1,15,0.73,2050,2080,2050,11133,22974660,13728000000,6600000,KSQ
+238170,KR7238170005,엔에스엠,KONEX,일반기업부,659,2,-6,-0.9,664,664,659,25,16480,13690516756,20774684,KNX
+0096B0,KR70096B0006,삼성스팩12호,KOSDAQ,SPAC(소속부없음),2080,2,-10,-0.48,2090,2105,2065,163224,339482409,13686400000,6580000,KSQ
+33637L,KR733637K028,솔루스첨단소재2우B,KOSPI,,3605,3,0,0.0,3680,3680,3600,7329,26409025,13620757080,3778296,STK
+352770,KR7352770002,셀레스트라,KOSDAQ,관리종목(소속부없음),5250,0,0,0.0,0,0,0,0,0,13610136750,2592407,KSQ
+481890,KR7481890002,엔에이치스팩31호,KOSDAQ,SPAC(소속부없음),2130,2,-5,-0.23,2125,2130,2125,2236,4752105,13514850000,6345000,KSQ
+030350,KR7030350003,드래곤플라이,KOSDAQ,관리종목(소속부없음),973,0,0,0.0,0,0,0,0,0,13503093562,13877794,KSQ
+145995,KR7145991006,삼양사우,KOSPI,,36450,1,50,0.14,36500,36500,36000,745,27129750,13489051500,370070,STK
+027040,KR7027040005,서울전자통신,KOSDAQ,관리종목(소속부없음),193,1,2,1.05,191,223,191,2097893,430750450,13430647471,69588847,KSQ
+244460,KR7244460002,올리패스,KOSDAQ,관리종목(소속부없음),1651,0,0,0.0,0,0,0,0,0,13402000755,8117505,KSQ
+121850,KR7121850002,코이즈,KOSDAQ,벤처기업부,4320,2,-100,-2.26,4420,4600,4300,23080,101935230,13225321440,3061417,KSQ
+471050,KR7471050005,대신밸런스제17호스팩,KOSDAQ,SPAC(소속부없음),2175,3,0,0.0,2175,2190,2175,22539,49186975,13180500000,6060000,KSQ
+004255,KR7004251005,NPC우,KOSPI,,2490,3,0,0.0,2495,2495,2475,2150,5335145,13147200000,5280000,STK
+03481K,KR703481K019,해성산업1우,KOSDAQ,중견기업부,9420,1,410,4.55,9010,9910,8560,208370,1929818600,13083645240,1388922,KSQ
+489730,KR7489730002,디비금융제13호스팩,KOSDAQ,SPAC(소속부없음),2045,2,-5,-0.24,2045,2050,2045,7934,16225130,12948940000,6332000,KSQ
+065170,KR7065170003,비엘팜텍,KOSDAQ,투자주의환기종목(소속부없음),485,2,-51,-9.51,536,537,483,227343,115075095,12941267125,26683025,KSQ
+0097F0,KR70097F0001,미래에셋비전스팩10호,KOSDAQ,SPAC(소속부없음),1990,2,-5,-0.25,1993,1996,1983,283053,562331556,12935000000,6500000,KSQ
+38380K,KR738380K012,LX홀딩스1우,KOSPI,,8780,1,10,0.11,8770,8820,8680,4863,42481670,12865202300,1465285,STK
+478390,KR7478390008,KB제29호스팩,KOSDAQ,SPAC(소속부없음),2065,2,-5,-0.24,2070,2080,2065,11475,23738715,12844300000,6220000,KSQ
+482520,KR7482520004,교보16호스팩,KOSDAQ,SPAC(소속부없음),2095,0,0,0.0,0,0,0,0,0,12779500000,6100000,KSQ
+0037T0,KR70037T0008,KB제32호스팩,KOSDAQ,SPAC(소속부없음),2010,3,0,0.0,2020,2020,2005,15503,31162900,12723300000,6330000,KSQ
+0093G0,KR70093G0004,미래에셋비전스팩8호,KOSDAQ,SPAC(소속부없음),1986,2,-9,-0.45,1995,1997,1986,66202,131974681,12710400000,6400000,KSQ
+054180,KR7054180005,메디콕스,KOSDAQ,관리종목(소속부없음),2295,0,0,0.0,0,0,0,0,0,12686716395,5527981,KSQ
+477760,KR7477760003,DB금융스팩12호,KOSDAQ,SPAC(소속부없음),2165,3,0,0.0,2160,2165,2145,10481,22644366,12643600000,5840000,KSQ
+456190,KR7456190008,큐라켐,KONEX,일반기업부,7200,0,0,0.0,0,0,0,0,0,12630859200,1754286,KNX
+001067,KR7001062009,JW중외제약2우B,KOSPI,,59900,3,0,0.0,59900,59900,59900,3,179700,12577382700,209973,STK
+289170,KR7289170003,바이오텐,KONEX,일반기업부,3500,1,135,4.01,3860,3860,3100,39,129250,12518411500,3576689,KNX
+492220,KR7492220009,KB제31호스팩,KOSDAQ,SPAC(소속부없음),2015,3,0,0.0,2010,2020,2010,6632,13361799,12513150000,6210000,KSQ
+0054V0,KR70054V0002,엔에이치스팩32호,KOSDAQ,SPAC(소속부없음),2010,1,10,0.5,2010,2020,2000,77780,156164737,12495165000,6216500,KSQ
+0099X0,KR70099X0007,IBKS제25호스팩,KOSDAQ,SPAC(소속부없음),2070,1,5,0.24,2060,2070,2060,48287,99593491,12378600000,5980000,KSQ
+0091W0,KR70091W0006,신영스팩11호,KOSDAQ,SPAC(소속부없음),2030,1,5,0.25,2025,2030,2015,36974,74935505,12318040000,6068000,KSQ
+065570,KR7065570004,삼영이엔씨,KOSDAQ,관리종목(소속부없음),764,0,0,0.0,0,0,0,0,0,12295692232,16093838,KSQ
+482690,KR7482690005,대신밸런스제19호스팩,KOSDAQ,SPAC(소속부없음),2185,1,5,0.23,2175,2190,2170,23522,51328265,12268775000,5615000,KSQ
+0041L0,KR70041L0000,하나35호스팩,KOSDAQ,SPAC(소속부없음),2005,2,-5,-0.25,2005,2010,2000,10325,20651719,12090150000,6030000,KSQ
+084695,KR7084691005,대상홀딩스우,KOSPI,,13140,2,-90,-0.68,13230,13240,12750,6876,88908540,12003153480,913482,STK
+244880,KR7244880001,나눔테크,KONEX,일반기업부,2385,2,-10,-0.42,2200,2390,2200,42,94775,11972700000,5020000,KNX
+031860,KR7031860000,디에이치엑스컴퍼니,KOSDAQ,투자주의환기종목(소속부없음),625,2,-23,-3.55,650,651,616,187132,117345185,11865889375,18985423,KSQ
+058450,KR7058450008,한주에이알티,KOSDAQ,투자주의환기종목(소속부없음),792,2,-3,-0.38,792,810,782,48185,38298368,11716547832,14793621,KSQ
+477470,KR7477470009,미래에셋비전스팩5호,KOSDAQ,SPAC(소속부없음),2135,1,15,0.71,2120,2135,2120,18209,38755243,11699800000,5480000,KSQ
+0071M0,KR70071M0002,삼성스팩11호,KOSDAQ,SPAC(소속부없음),2030,2,-5,-0.25,2035,2035,2015,20313,41061440,11692800000,5760000,KSQ
+469900,KR7469900005,하나31호스팩,KOSDAQ,SPAC(소속부없음),2070,3,0,0.0,2060,2070,2060,4287,8862075,11602350000,5605000,KSQ
+474660,KR7474660008,신한제12호스팩,KOSDAQ,SPAC(소속부없음),2100,0,0,0.0,0,0,0,0,0,11592000000,5520000,KSQ
+0088D0,KR70088D0004,메리츠제1호스팩,KOSDAQ,SPAC(소속부없음),1999,2,-11,-0.55,2010,2015,1998,162795,326017568,11584205000,5795000,KSQ
+487360,KR7487360000,신한제14호스팩,KOSDAQ,SPAC(소속부없음),2045,3,0,0.0,2040,2045,2040,3698,7560630,11533800000,5640000,KSQ
+060240,KR7060240009,스타코링크,KOSDAQ,관리종목(소속부없음),1976,0,0,0.0,0,0,0,0,0,11502414560,5821060,KSQ
+473370,KR7473370005,비엔케이제2호스팩,KOSDAQ,SPAC(소속부없음),2720,1,45,1.68,2675,2735,2675,84417,228716327,11451200000,4210000,KSQ
+496070,KR7496070004,신한제16호스팩,KOSDAQ,SPAC(소속부없음),2030,1,5,0.25,2015,2035,2015,11169,22675320,11408600000,5620000,KSQ
+454640,KR7454640004,하나29호스팩,KOSDAQ,관리종목(소속부없음),2097,1,2,0.1,2095,2100,2095,10705,22467350,11325897000,5401000,KSQ
+0105P0,KR70105P0009,유진스팩12호,KOSDAQ,SPAC(소속부없음),1996,1,7,0.35,1989,1997,1985,100787,200936334,11297360000,5660000,KSQ
+474490,KR7474490000,유안타제16호스팩,KOSDAQ,SPAC(소속부없음),2030,1,5,0.25,2025,2035,2025,1907,3880655,11185300000,5510000,KSQ
+000225,KR7000221002,유유제약1우,KOSPI,,4865,2,-165,-3.28,5030,5040,4800,66703,358015220,11028614450,2266930,STK
+004105,KR7004101002,태양금속우,KOSPI,,3340,2,-10,-0.3,3350,3350,3280,21619,71491140,11022000000,3300000,STK
+489210,KR7489210005,교보17호스팩,KOSDAQ,SPAC(소속부없음),2120,3,0,0.0,2120,2120,2105,12693,26804800,10981600000,5180000,KSQ
+0096D0,KR70096D0004,미래에셋비전스팩9호,KOSDAQ,SPAC(소속부없음),1994,3,0,0.0,1993,2005,1992,73817,147394494,10967000000,5500000,KSQ
+0098T0,KR70098T0004,교보19호스팩,KOSDAQ,SPAC(소속부없음),2030,1,5,0.25,2025,2035,2020,90333,182980640,10962000000,5400000,KSQ
+486630,KR7486630007,KB제30호스팩,KOSDAQ,SPAC(소속부없음),2060,1,20,0.98,2040,2060,2040,15004,30760865,10938600000,5310000,KSQ
+444920,KR7444920003,유안타제11호스팩,KOSDAQ,SPAC(소속부없음),2085,1,5,0.24,2080,2085,2080,1862,3882195,10925400000,5240000,KSQ
+00806K,KR700806K010,대덕1우,KOSPI,,9000,2,-180,-1.96,9280,9280,9000,3317,29930040,10911213000,1212357,STK
+224760,KR7224760009,엔에스컴퍼니,KONEX,일반기업부,2755,2,-75,-2.65,0,0,0,0,0,10853873500,3939700,KNX
+452670,KR7452670003,상상인제4호스팩,KOSDAQ,SPAC(소속부없음),2075,3,0,0.0,2085,2085,2075,2823,5880578,10831500000,5220000,KSQ
+0004Y0,KR70004Y0000,디비금융제14호스팩,KOSDAQ,SPAC(소속부없음),2015,1,5,0.25,2020,2020,2010,2429,4890775,10709725000,5315000,KSQ
+003075,KR7003071008,코오롱글로벌우,KOSPI,,14450,2,-340,-2.3,14710,14810,14450,2326,33964990,10703649650,740737,STK
+493790,KR7493790000,유안타제17호스팩,KOSDAQ,SPAC(소속부없음),2005,1,5,0.25,2000,2005,2000,8563,17167720,10646550000,5310000,KSQ
+450050,KR7450050000,하이제8호스팩,KOSDAQ,관리종목(소속부없음),2112,1,2,0.09,2110,2115,2107,4883,10305601,10589568000,5014000,KSQ
+455310,KR7455310003,한화플러스제4호스팩,KOSDAQ,SPAC(소속부없음),2080,3,0,0.0,2080,2085,2075,11551,24037155,10524800000,5060000,KSQ
+455910,KR7455910000,에스케이증권제9호스팩,KOSDAQ,SPAC(소속부없음),2090,2,-5,-0.24,2095,2100,2090,36607,76699450,10491800000,5020000,KSQ
+0041B0,KR70041B0002,교보18호스팩,KOSDAQ,SPAC(소속부없음),2065,1,5,0.24,2065,2065,2060,10030,20669692,10407600000,5040000,KSQ
+472220,KR7472220003,신영스팩10호,KOSDAQ,SPAC(소속부없음),2185,3,0,0.0,2190,2190,2180,4122,9019340,10247650000,4690000,KSQ
+178600,KR7178600003,대동고려삼,KONEX,일반기업부,2300,1,40,1.77,2470,2470,1931,111,220074,10234080000,4449600,KNX
+466690,KR7466690005,키움히어로제1호스팩,KOSDAQ,SPAC(소속부없음),2005,2,-5,-0.25,2010,2010,1999,57775,115871121,10215475000,5095000,KSQ
+478110,KR7478110000,이베스트스팩6호,KOSDAQ,SPAC(소속부없음),2025,1,5,0.25,2015,2025,2015,5568,11247500,10165500000,5020000,KSQ
+446150,KR7446150005,유안타제12호스팩,KOSDAQ,관리종목(소속부없음),2130,3,0,0.0,2135,2135,2130,59546,126835425,10160100000,4770000,KSQ
+253610,KR7253610000,루트락,KONEX,일반기업부,990,1,40,4.21,1092,1092,990,3,3072,10083555900,10185410,KNX
+004835,KR7004831004,덕성우,KOSPI,,7200,2,-70,-0.96,7290,7300,7050,16311,116331740,10022400000,1392000,STK
+498390,KR7498390004,한화플러스제5호스팩,KOSDAQ,SPAC(소속부없음),2020,1,5,0.25,2010,2020,2005,43173,87136333,10019200000,4960000,KSQ
+001065,KR7001061001,JW중외제약우,KOSPI,,29300,2,-450,-1.51,29750,29750,28400,266,7720900,10019164300,341951,STK
+001755,KR7001751007,한양증권우,KOSPI,,18800,2,-230,-1.21,19040,19080,18740,504,9506100,9870000000,525000,STK
+006345,KR7006341002,대원전선우,KOSPI,,3735,2,-45,-1.19,3795,3815,3675,39398,146365275,9790182000,2621200,STK
+318660,KR7318660008,타임기술,KONEX,일반기업부,4480,2,-70,-1.54,4695,4695,4210,3372,14822635,9641412480,2152101,KNX
+488060,KR7488060005,유진스팩11호,KOSDAQ,SPAC(소속부없음),2040,1,5,0.25,2045,2050,2040,2428,4963155,9628800000,4720000,KSQ
+224810,KR7224810002,엄지하우스,KONEX,일반기업부,2275,0,0,0.0,0,0,0,0,0,9555000000,4200000,KNX
+450940,KR7450940002,유안타제14호스팩,KOSDAQ,SPAC(소속부없음),2100,1,5,0.24,2095,2100,2095,1358,2846040,9534000000,4540000,KSQ
+469480,KR7469480008,IBKS제24호스팩,KOSDAQ,SPAC(소속부없음),2230,3,0,0.0,2225,2230,2220,11928,26540175,9432900000,4230000,KSQ
+467930,KR7467930004,IBKS제23호스팩,KOSDAQ,SPAC(소속부없음),2225,2,-5,-0.22,2230,2230,2215,7566,16758765,9411750000,4230000,KSQ
+484130,KR7484130000,하나34호스팩,KOSDAQ,SPAC(소속부없음),2050,1,15,0.74,2035,2050,2035,2482,5073240,9266000000,4520000,KSQ
+464440,KR7464440007,한국제13호스팩,KOSDAQ,SPAC(소속부없음),2105,2,-5,-0.24,2105,2105,2105,2406,5064630,9093600000,4320000,KSQ
+455250,KR7455250001,KB제25호스팩,KOSDAQ,관리종목(소속부없음),2105,1,5,0.24,2100,2105,2100,118911,249713630,9062025000,4305000,KSQ
+487830,KR7487830002,신한제15호스팩,KOSDAQ,SPAC(소속부없음),2075,1,10,0.48,2070,2075,2070,2203,4560600,9026250000,4350000,KSQ
+462020,KR7462020009,에이치엠씨제6호스팩,KOSDAQ,SPAC(소속부없음),2075,3,0,0.0,2080,2080,2075,4294,8921205,9015875000,4345000,KSQ
+001515,KR7001511005,SK증권우,KOSPI,,2300,2,-50,-2.13,2380,2380,2290,8075,18685790,8998782200,3912514,STK
+468760,KR7468760004,유진스팩10호,KOSDAQ,SPAC(소속부없음),2110,1,10,0.48,2100,2115,2100,38395,80650085,8946400000,4240000,KSQ
+473950,KR7473950004,에스케이증권제13호스팩,KOSDAQ,SPAC(소속부없음),2020,1,5,0.25,2030,2030,2020,2797,5676840,8928400000,4420000,KSQ
+465320,KR7465320000,교보15호스팩,KOSDAQ,SPAC(소속부없음),2335,0,0,0.0,0,0,0,0,0,8896350000,3810000,KSQ
+487720,KR7487720005,키움제10호스팩,KOSDAQ,SPAC(소속부없음),2095,3,0,0.0,2090,2100,2090,10272,21518850,8861850000,4230000,KSQ
+456490,KR7456490002,교보14호스팩,KOSDAQ,관리종목(소속부없음),2105,3,0,0.0,2100,2110,2100,52681,110864602,8841000000,4200000,KSQ
+458610,KR7458610003,한국제12호스팩,KOSDAQ,SPAC(소속부없음),2090,3,0,0.0,2090,2090,2085,4069,8502395,8840700000,4230000,KSQ
+0068Y0,KR70068Y0003,비엔케이제3호스팩,KOSDAQ,SPAC(소속부없음),1999,3,0,0.0,1999,2000,1992,34055,68063554,8615690000,4310000,KSQ
+251280,KR7251280004,안지오랩,KONEX,일반기업부,2440,2,-5,-0.2,2450,2450,2405,335,808045,8520162800,3491870,KNX
+472230,KR7472230002,에스케이증권제11호스팩,KOSDAQ,SPAC(소속부없음),2042,1,2,0.1,2040,2045,2040,1484,3031038,8484510000,4155000,KSQ
+199150,KR7199150004,데이터스트림즈,KONEX,일반기업부,1985,3,0,0.0,1985,2095,1910,1526,3021190,8473196805,4268613,KNX
+00781K,KR700781K015,코리아써키트2우B,KOSPI,,10700,1,260,2.49,10450,10700,10450,2889,30505790,8385579300,783699,STK
+447690,KR7447690009,아이오바이오,KONEX,일반기업부,3180,1,150,4.95,3195,3195,3100,220,682250,8364214080,2630256,KNX
+033180,KR7033180001,KH 필룩스,KOSPI,,321,2,-62,-16.19,393,400,298,3821494,1391755156,8352426420,26020020,STK
+185190,KR7185190006,수프로,KONEX,일반기업부,899,3,0,0.0,800,899,765,21,16549,8305523875,9238625,KNX
+0041J0,KR70041J0004,엘에스스팩1호,KOSDAQ,SPAC(소속부없음),2010,1,5,0.25,2005,2010,2005,7130,14294895,8261100000,4110000,KSQ
+004985,KR7004981007,성신양회우,KOSPI,,11190,2,-190,-1.67,11360,11380,11170,4582,51492180,8231867550,735645,STK
+238500,KR7238500003,로보쓰리에이아이,KONEX,일반기업부,190,0,0,0.0,0,0,0,0,0,7983469780,42018262,KNX
+114920,KR7114920002,대주이엔티,KONEX,일반기업부,2295,2,-55,-2.34,2695,2695,2045,1520,3259535,7962502500,3469500,KNX
+189350,KR7189350002,코셋,KONEX,일반기업부,1655,2,-25,-1.49,1678,1678,1428,360,590318,7944000000,4800000,KNX
+199290,KR7199290008,바이오프로테크,KONEX,일반기업부,483,4,63,15.0,483,483,483,55,26565,7885067736,16325192,KNX
+474930,KR7474930005,신한제13호스팩,KOSDAQ,SPAC(소속부없음),2150,3,0,0.0,2140,2150,2140,434,931531,7783000000,3620000,KSQ
+202960,KR7202960001,판도라티비,KONEX,일반기업부,653,2,-45,-6.45,698,698,606,1499,926295,7780875046,11915582,KNX
+475250,KR7475250007,하나33호스팩,KOSDAQ,SPAC(소속부없음),2100,3,0,0.0,2085,2105,2085,22828,47600455,7770000000,3700000,KSQ
+266470,KR7266470004,바이오인프라생명과학,KONEX,일반기업부,277,1,5,1.84,307,307,232,10038,2330090,7718887263,27866019,KNX
+079970,KR7079970000,투비소프트,KOSDAQ,관리종목(소속부없음),596,0,0,0.0,0,0,0,0,0,7646223464,12829234,KSQ
+26490K,KR726490K013,크라운제과우,KOSPI,,9670,1,70,0.73,9690,9690,9520,4215,40388610,7480325200,773560,STK
+212310,KR7212310007,오건에코텍,KONEX,일반기업부,635,0,0,0.0,0,0,0,0,0,7337979990,11555874,KNX
+009415,KR7009411000,태영건설우,KOSPI,,11260,1,960,9.32,10310,12950,9410,450984,5143073940,7318707240,649974,STK
+000325,KR7000321000,노루홀딩스우,KOSPI,,29300,2,-500,-1.68,29550,29700,29200,1028,30176550,7136278700,243559,STK
+457940,KR7457940005,에스케이증권제10호스팩,KOSDAQ,SPAC(소속부없음),2090,3,0,0.0,2090,2090,2085,1927,4021695,6917900000,3310000,KSQ
+473000,KR7473000008,에스케이증권제12호스팩,KOSDAQ,SPAC(소속부없음),2045,2,-10,-0.49,2040,2045,2040,4906,10010740,6768950000,3310000,KSQ
+475240,KR7475240008,하나32호스팩,KOSDAQ,SPAC(소속부없음),2100,2,-10,-0.47,2105,2120,2095,26105,54815585,6720000000,3200000,KSQ
+299480,KR7299480004,지앤이헬스케어,KONEX,일반기업부,596,1,26,4.56,599,599,485,208,123305,6616042828,11100743,KNX
+103660,KR7103660007,씨앗,KONEX,일반기업부,1099,3,0,0.0,1099,1099,1099,2,2198,6613200629,6017471,KNX
+234070,KR7234070001,에이원알폼,KONEX,일반기업부,928,1,1,0.11,928,928,820,83,68276,6459532384,6960703,KNX
+402420,KR7402420004,켈스,KONEX,일반기업부,2695,1,55,2.08,2800,2800,2245,197,493335,6329916285,2348763,KNX
+236340,KR7236340006,메디젠휴먼케어,KONEX,일반기업부,2095,3,0,0.0,2100,2100,1800,97,179695,6315685465,3014647,KNX
+215570,KR7215570003,크로넥스,KONEX,일반기업부,1100,1,21,1.95,1100,1240,919,8200,9112937,6237521400,5670474,KNX
+090355,KR7090351008,노루페인트우,KOSPI,,13000,2,-300,-2.26,13300,13300,13000,783,10203300,6020638000,463126,STK
+093510,KR7093510006,엔지브이아이,KONEX,일반기업부,972,1,125,14.76,972,972,972,1,972,5851440000,6020000,KNX
+000145,KR7000141002,하이트진로홀딩스우,KOSPI,,12330,3,0,0.0,12330,12330,12110,392,4780640,5805087300,470810,STK
+007575,KR7007571003,일양약품우,KOSPI,,12980,0,0,0.0,0,0,0,0,0,5777138400,445080,STK
+267080,KR7267080000,세븐브로이맥주,KONEX,일반기업부,486,0,0,0.0,0,0,0,0,0,5769504288,11871408,KNX
+066830,KR7066830001,제노텍,KONEX,일반기업부,999,2,-64,-6.02,1099,1200,904,11442,10370617,5661512820,5667180,KNX
+36328K,KR736328K013,티와이홀딩스우,KOSPI,,4450,2,-105,-2.31,4565,4565,4380,3918,17354585,5531412300,1243014,STK
+000545,KR7000541003,흥국화재우,KOSPI,,7120,2,-100,-1.39,7240,7240,7090,3174,22594630,5468160000,768000,STK
+217910,KR7217910009,에스제이켐,KONEX,일반기업부,390,2,-7,-1.76,455,455,338,5445,1846821,5456303580,13990522,KNX
+332190,KR7332190008,오션스바이오,KONEX,일반기업부,3610,2,-90,-2.43,3610,3610,3610,280,1010800,5334998790,1477839,KNX
+276240,KR7276240009,엘리비젼,KONEX,일반기업부,433,1,46,11.89,444,444,433,2,877,5331588754,12313138,KNX
+092590,KR7092590009,럭스피아,KONEX,일반기업부,720,5,-127,-14.99,847,847,720,31,24352,5249590560,7291098,KNX
+101390,KR7101390003,아이엠,KOSDAQ,관리종목(소속부없음),396,0,0,0.0,0,0,0,0,0,5140810224,12981844,KSQ
+448780,KR7448780007,마이크로엔엑스,KONEX,일반기업부,1900,2,-135,-6.63,2085,2085,1900,113,214885,5087592000,2677680,KNX
+002995,KR7002991008,금호건설우,KOSPI,,17300,1,160,0.93,17120,18170,16350,21597,369747460,5056201800,292266,STK
+174880,KR7174880005,장원테크,KOSDAQ,관리종목(소속부없음),1150,2,-356,-23.64,1450,1500,1150,477402,624076521,5038454750,4381265,KSQ
+266350,KR7266350008,팡스카이,KONEX,일반기업부,398,0,0,0.0,0,0,0,0,0,4923088860,12369570,KNX
+311960,KR7311960009,인터로���드,KONEX,일반기업부,1600,2,-97,-5.72,1500,1699,1500,13,20699,4900262400,3062664,KNX
+005745,KR7005741004,크라운해태홀딩스우,KOSPI,,8090,1,30,0.37,8060,8160,8010,109,876680,4859873340,600726,STK
+005965,KR7005961008,동부건설우,KOSPI,,21200,1,400,1.92,20600,22000,19900,10777,223433890,4785518400,225732,STK
+014285,KR7014281000,금강공업우,KOSPI,,8060,2,-280,-3.36,8200,8200,7920,24091,193273680,4754392500,589875,STK
+043090,KR7043090000,더테크놀로지,KOSDAQ,투자주의환기종목(소속부없음),380,0,0,0.0,0,0,0,0,0,4718944500,12418275,KSQ
+014825,KR7014821003,동원시스템즈우,KOSPI,,17420,2,-180,-1.02,17500,17510,17420,909,15838980,4600813620,264111,STK
+111870,KR7111870002,KH 미래물산,KOSDAQ,관리종목(소속부없음),631,2,-9,-1.41,610,631,600,513788,319626033,4443660381,7042251,KSQ
+008355,KR7008351009,남선알미우,KOSPI,,14410,2,-260,-1.77,14660,15260,14220,36313,533524570,4436694900,307890,STK
+208890,KR7208890004,미래엔에듀파트너,KONEX,일반기업부,1097,0,0,0.0,0,0,0,0,0,4394055440,4005520,KNX
+116100,KR7116100009,태양기계,KONEX,일반기업부,585,1,5,0.86,540,585,527,4658,2480166,4352391810,7439986,KNX
+341310,KR7341310001,이앤에치,KONEX,일반기업부,250,0,0,0.0,0,0,0,0,0,4323350000,17293400,KNX
+004545,KR7004541009,깨끗한나라우,KOSPI,,11670,2,-220,-1.85,11510,11690,11490,1376,15864080,4273087200,366160,STK
+258050,KR7258050004,테크트랜스,KONEX,일반기업부,363,4,47,14.87,360,363,360,13199,4791213,4045979487,11145949,KNX
+121060,KR7121060008,유니포인트,KONEX,일반기업부,652,5,-114,-14.88,799,799,652,162,107144,3900048840,5981670,KNX
+140660,KR7140660002,위월드,KONEX,일반기업부,1499,1,119,8.62,1499,1499,1499,1,1499,3728390748,2487252,KNX
+000227,KR7000222000,유유제약2우B,KOSPI,,11000,2,-230,-2.05,11030,11230,10920,1863,20494040,3581160000,325560,STK
+136660,KR7136660008,큐엠씨,KONEX,일반기업부,1500,0,0,0.0,0,0,0,0,0,3541425000,2360950,KNX
+014915,KR7014911002,성문전자우,KOSPI,,5490,2,-150,-2.66,5500,5500,5350,27047,146090810,3294000000,600000,STK
+001525,KR7001521004,동양우,KOSPI,,5320,2,-30,-0.56,5400,5400,5180,14364,74894930,3286328920,617731,STK
+226360,KR7226360006,KH 건설,KOSDAQ,투자주의환기종목(소속부없음),123,2,-21,-14.58,131,131,103,4500423,520926927,3255162036,26464732,KSQ
+236030,KR7236030003,씨알푸드,KONEX,일반기업부,1598,2,-100,-5.89,1500,1598,1500,1852,2780196,3249264536,2033332,KNX
+011155,KR7011151008,CJ씨푸드1우,KOSPI,,15850,1,280,1.8,15780,15850,15600,1484,23157810,3170000000,200000,STK
+002785,KR7002781003,진흥기업우B,KOSPI,,3525,1,35,1.0,3575,3575,3525,622,2204715,3021693450,857218,STK
+245450,KR7245450002,씨앤에스링크,KONEX,일반기업부,1898,2,-1,-0.05,1999,1999,1620,50,88990,2998764080,1579960,KNX
+003560,KR7003560000,IHQ,KOSPI,,422,2,-238,-36.06,600,624,422,1446703,719843416,2989334060,7083730,STK
+004415,KR7004411005,서울식품우,KOSPI,,1292,2,-5,-0.39,1315,1315,1292,3955,5180564,2874054000,2224500,STK
+001527,KR7001522002,동양2우B,KOSPI,,9150,1,350,3.98,8850,9210,8850,20584,184880430,2823406350,308569,STK
+413300,KR7413300005,티엘엔지니어링,KONEX,일반기업부,2000,2,-295,-12.85,2500,2500,1955,146,287234,2703030000,1351515,KNX
+296520,KR7296520000,가이아코퍼레이션,KONEX,일반기업부,554,0,0,0.0,0,0,0,0,0,2585522432,4667008,KNX
+266170,KR7266170000,뿌리깊은나무들,KONEX,일반기업부,342,0,0,0.0,0,0,0,0,0,2509687314,7338267,KNX
+032685,KR7032681009,소프트센우,KOSDAQ,중견기업부,6870,2,-80,-1.15,7100,7100,6620,712,4743840,2453565540,357142,KSQ
+021045,KR7021041009,대호특수강우,KOSDAQ,중견기업부,2840,2,-5,-0.18,2805,2845,2800,3709,10403230,2409717280,848492,KSQ
+002787,KR7002782001,진흥기업2우B,KOSPI,,8020,1,70,0.88,7970,8020,7920,237,1890200,2364360160,294808,STK
+346010,KR7346010002,타이드,KONEX,일반기업부,480,4,62,14.83,480,480,480,10,4800,2332829760,4860062,KNX
+217320,KR7217320001,썬테크,KONEX,일반기업부,2100,4,271,14.82,2100,2100,2100,20,42000,2205000000,1050000,KNX
+288490,KR7288490006,나라소프트,KONEX,일반기업부,105,0,0,0.0,0,0,0,0,0,1834515585,17471577,KNX
+149300,KR7149300006,아퓨어스,KONEX,일반기업부,37,4,4,12.12,37,37,37,128218,4744066,1682991324,45486252,KNX
+279060,KR7279060008,이노벡스,KONEX,일반기업부,150,3,0,0.0,158,158,128,44526,5747962,1471179900,9807866,KNX
+223220,KR7223220005,로지스몬,KONEX,일반기업부,1111,5,-196,-15.0,1500,1503,1111,896,1095321,1129235954,1016414,KNX
+308700,KR7308700004,테크엔,KONEX,일반기업부,80,1,10,14.29,190,190,51,3143,203510,592000000,7400000,KNX