KS11 South Korea

KOSPI Index (KS11): KOSPI

6838.04

-32.77 (-0.48%) ▼

को अपडेट हुआ Sep 30, 2026

6838.04

निम्न 6818.39

उच्च 6965.64

Prev. Day Close

6870.81

निम्न

6818.39

उच्च

6965.64

KOSPI Index Futures Live Chart & Historical Data Graph

6838.04 -0.48%

Realtime Share Prices for Constituents of KOSPI

⌕ ×

Name	एलपीटी	परिवर्तन	उच्च	निम्न	बंद
Hanon Systems	3,520	▲ +10.00	3,635	3,250	3,200
Kumho Petro Chemical	115,300	▼ -0.77	117,000	113,300	116,200
LG Electronics	212,500	▼ -0.47	221,000	212,000	213,500
Samsung Electro-Mechanics	1,513,000	▼ -0.98	1,579,000	1,508,000	1,528,000
Hanall Biopharma	44,100	▲ +1.97	44,700	42,150	43,250
Cheil Worldwide	18,740	▲ +4.81	18,930	18,250	17,880
Daewoong Pharma	106,300	▼ -0.93	107,900	105,800	107,300
Lotte Energy Materials	42,000	▼ -1.29	43,200	41,300	42,550
Namhae Chemical	6,060	▼ -0.66	6,170	6,060	6,100
Hanwha Aerospace	1,007,000	▼ -0.49	1,028,000	1,001,000	1,012,000
Seah Steel Corp	117,600	▲ +5.76	120,800	117,100	111,200
SK Discovery	65,600	▲ +2.66	66,400	63,400	63,900
KG Mobility	2,490	▲ +0.20	2,535	2,470	2,485
TBH Global	2,160	▼ -1.82	2,290	2,140	2,200
Hankook Tire Worldwide	25,100	▲ +0.40	25,300	24,600	25,000
Lotte Fine Chemical	43,200	▼ -0.35	43,850	43,050	43,350
HMM	20,850	▼ -0.71	21,100	20,750	21,000
Samsung Heavy Industries	19,700	▲ +1.91	20,200	19,650	19,330
Daehan Flour Mills Co	10,950	▲ +0.09	10,980	10,920	10,940
Dongkuk Holdings	2,025	▼ -1.22	2,070	2,020	2,050
Taihan Electric Wire Co	29,650	▲ +0.51	31,400	29,600	29,500
Samsung Fire Marine Insur	633,000	▼ -3.06	660,000	626,000	653,000
Hyundai Engineering & Const	117,500	▲ +0.43	120,200	117,000	117,000
Hyundai Department	89,600	▲ +0.11	90,600	88,000	89,500
HJ ShipBuilding Construction	14,650	▲ +0.69	15,130	14,640	14,550
Lotte Chemical Corp	60,000	▲ +0.33	61,200	59,300	59,800
Hitejinro Holdings	7,790	▼ -0.51	7,910	7,790	7,830
CJ Cheiljedang	179,000	▼ -0.17	179,700	177,800	179,300
CJ Logistics	70,000	▼ -0.85	71,000	69,900	70,600
Hana Financial	130,000	▼ -3.92	135,700	128,600	135,300
Hyundai Glovis	196,800	▼ -0.35	199,200	196,000	197,500
Iljin Electric Co	82,500	▲ +1.98	84,600	81,200	80,900
Korea Zinc Inc	1,070,000	▲ +0.56	1,083,000	1,058,000	1,064,000
Kukdo Chemical	37,650	▼ -0.66	38,350	37,650	37,900
Lotte Shopping	101,400	▼ -0.59	103,400	99,300	102,000
SGC Energy Co Ltd	48,000	▲ +0.42	50,000	47,750	47,800
DY Corporation	4,140	▼ -0.48	4,190	4,115	4,160
Sebang Global Battery	59,400	▼ -0.50	60,500	59,100	59,700
HDC	25,150	▼ -0.59	25,800	25,100	25,300
Lotte Chilsung Beverage	94,700	▼ -0.53	96,700	94,600	95,200
CR Holdings	4,280	▼ -0.12	4,295	4,255	4,285
Hankook Shell Oil	524,000	▼ -0.19	524,000	515,000	525,000
Bukwang Pharm	4,020	▲ +1.26	4,070	3,975	3,970
Hanwha Engine	49,000	▲ +5.26	50,300	47,400	46,550
Hansol Holdings	3,550	▼ -0.98	3,615	3,535	3,585
Hyundai Mobis	367,000	0.00	373,500	363,000	367,000
Hyundai Motor	345,000	▼ -1.43	353,500	344,500	350,000
Hyundai Steel	30,000	0.00	30,600	29,750	30,000
Iljin Display	902	0.00	905	890	902
LX Hausys	33,200	▲ +1.22	34,000	33,100	32,800
Namyang Dairy	42,050	▼ -0.36	42,850	41,800	42,200
SK Innovation	148,800	▲ +1.99	151,500	146,000	145,900
Pan Ocean	5,770	▲ +1.23	5,840	5,660	5,700
Korea Electric Terminal	55,000	▼ -1.43	56,300	54,900	55,800
Samsung Securities	88,400	▼ -0.11	90,500	88,200	88,500
Hanil Holdings	17,660	▲ +0.28	18,000	17,390	17,610
Isu Chemical Co	11,120	▲ +6.01	11,450	10,720	10,490
Songwon Industrial	11,190	▼ -0.53	11,360	11,130	11,250
KB Financial Group	168,800	▼ -2.71	173,600	167,800	173,500
BNK Financial Group	15,920	▼ -3.16	16,500	15,560	16,440
Hyundai Elevator	73,000	▼ -0.95	74,100	72,900	73,700
Amorepacific	138,400	▼ -3.01	143,700	135,700	142,700
Chongkundang	37,400	▲ +0.40	37,550	37,250	37,250
Daewonkangup	4,570	▼ -0.22	4,700	4,560	4,580
DB HiTek	136,600	▼ -2.29	141,100	134,200	139,800
Dongbu Steel	5,610	0.00	5,680	5,570	5,610
Ilyang Pharm	8,020	▲ +0.12	8,110	7,960	8,010
Kangwon Land	14,260	▼ -1.18	14,490	14,230	14,430
KPX Chemical	57,500	▼ -0.35	57,700	56,700	57,700
LG Chemicals	251,000	▲ +0.40	256,000	247,000	250,000
SNT Dynamics	30,900	▼ -0.32	31,750	29,500	31,000
Samsung Card	42,200	▼ -0.71	42,850	42,100	42,500
Samsung Life	282,000	▼ -2.93	293,500	279,000	290,500
Samyang Holdings	58,200	▲ +0.69	58,200	57,600	57,800
SK Hynix	1,776,000	▲ +0.62	1,824,000	1,773,000	1,765,000
Taekwang Ind	910,000	▲ +0.66	917,000	897,000	904,000
Samsung Electronics	268,500	▼ -1.47	276,000	267,500	272,500
Daeduck	15,120	▼ -0.72	15,400	14,990	15,230
Samsung Engineering	47,700	▲ +1.17	48,850	47,550	47,150
Hanwha Ocean	78,800	▲ +0.25	80,800	78,400	78,600
Dong-A Socio	91,700	▼ -2.96	94,800	91,700	94,500
SK Networks Co	6,210	▲ +0.16	6,350	6,130	6,200
Hanmi Pharm Co	499,000	▼ -1.58	517,000	486,000	507,000
Mirae Asset Daewoo	30,950	▼ -0.64	31,550	30,900	31,150
Hansol Technics	10,990	▼ -2.14	11,600	10,900	11,230
AmorePacific Holdings	25,850	▼ -3.72	26,850	25,400	26,850
DN Automotive	48,700	▼ -0.81	52,900	48,300	49,100
Seoyon	7,710	▲ +1.85	7,710	7,570	7,570
Hanwha Life	5,330	▼ -8.58	5,830	5,320	5,830
Hyundai Wia	52,100	▼ -1.88	53,900	51,900	53,100
NC Corp	209,000	▼ -0.95	215,000	207,000	211,000
Samsung SDI	515,000	▲ +0.78	525,000	510,000	511,000
SeAH Bestee	44,950	▼ -0.77	46,100	44,650	45,300
Eusu Holdings	6,670	▼ -0.30	6,700	6,630	6,690
Shinhan Financial Group	106,100	▼ -3.98	110,800	105,500	110,500
Lotte	24,050	0.00	24,200	23,900	24,050
DB Insurance	185,000	▼ -3.44	191,400	184,300	191,600
DL Holdings	49,550	▼ -1.49	51,500	49,200	50,300
Hanwha Solutions	33,900	▲ +4.31	34,900	32,150	32,500
HiteJinro	14,780	▼ -2.18	15,170	14,670	15,110
IS Dongseo	14,610	▼ -0.14	14,830	14,580	14,630
Kia Corp	112,800	▼ -2.76	116,900	112,800	116,000
Kolon Corp	23,300	▼ -0.85	23,800	23,200	23,500
Kumho Tire	6,670	▼ -2.49	7,010	6,670	6,840
LG Display	8,330	▼ -0.12	8,490	8,290	8,340
LF Corp	21,900	▲ +0.46	22,050	21,500	21,800
LG Innotek Co	564,000	▼ -3.59	603,000	552,000	585,000
Moorim P&P Co	1,720	▲ +0.76	1,757	1,701	1,707
Nexen Tire	5,640	0.00	5,670	5,550	5,640
OCI Co	223,500	▲ +3.23	231,000	214,500	216,500
Pharmicell	12,160	▲ +0.66	12,360	12,060	12,080
Sejong Industrial	6,700	▼ -1.18	6,850	6,680	6,780
SK Telecom	85,600	▼ -0.70	87,500	85,500	86,200
S-Oil Corp	161,700	▲ +2.47	163,800	157,500	157,800
Stx Engine	22,000	▲ +3.04	22,350	21,700	21,350
YoungPoong	41,250	▼ -2.02	42,500	41,200	42,100
LS Electric	205,000	0.00	209,500	203,500	205,000
Samsung C&T	341,500	▼ -1.01	353,500	340,000	345,000
Hanjin Heavy Ind Const Holdings	4,680	▼ -0.95	4,745	4,670	4,725
Hansae Co	8,540	0.00	8,670	8,530	8,540
KT&G Corp	176,200	▼ -0.56	179,700	175,700	177,200
Kyungbang	7,850	▼ -0.88	7,950	7,810	7,920
Poongsan	77,600	▼ -0.39	79,700	77,500	77,900
SNT Motiv	26,400	▼ -1.68	27,050	26,200	26,850
Shinsegae	336,500	▼ -1.03	341,000	334,000	340,000
Kolon Industries Inc	55,100	▲ +0.73	56,000	54,400	54,700
KEPCO Eng & Const	122,600	▲ +1.24	124,900	122,000	121,100
Able C&C	10,650	▼ -2.11	10,920	10,440	10,880
Binggrae	85,700	▼ -1.27	87,100	84,600	86,800
Sajodongaone	7,700	▼ -2.28	8,000	7,680	7,880
Handsome	21,000	▲ +3.19	22,050	20,300	20,350
Kis Wire	16,550	0.00	16,810	16,510	16,550
LG Uplus	14,530	▼ -1.82	14,790	14,480	14,800
Naver Corp	193,700	▼ -0.56	196,500	192,800	194,800
Nongshim	403,500	▼ -1.71	410,000	401,000	410,500
S-1 Corp	82,600	▼ -1.08	84,700	81,700	83,500
Tongyang	1,123	▲ +0.09	1,146	1,123	1,122
GS Holdings	107,200	▼ -1.38	108,700	105,700	108,700
CJ Corp	134,200	▼ -1.90	138,600	133,300	136,800
Daesang Corp	17,970	▼ -0.61	18,200	17,860	18,080
Foosung	15,000	▲ +6.23	15,500	14,140	14,120
GC Biopharma	123,000	▼ -0.16	124,700	121,300	123,200
Huchems	15,750	▼ -3.61	16,340	15,720	16,340
Hwashin	7,350	▲ +0.27	7,470	7,350	7,330
Hyosung	156,400	▼ -1.51	159,800	156,000	158,800
KT Corporation	52,300	▼ -1.13	52,900	51,800	52,900
LG Corp	110,800	▼ -0.54	113,400	109,900	111,400
LS Corp	308,500	▼ -2.22	326,000	306,500	315,500
Motonic	10,090	▼ -0.49	10,200	10,060	10,140
SL Corp	49,300	▼ -0.80	50,100	49,000	49,700
LX International	43,300	▲ +7.18	43,500	40,600	40,400
Korean Air Lines Co	32,000	▲ +1.91	32,500	31,400	31,400
Daekyo	1,639	▲ +1.42	1,653	1,600	1,616
Doosan	1,368,000	▼ -0.94	1,404,000	1,362,000	1,381,000
Hanwha	75,000	▲ +4.31	76,800	73,200	71,900
Otoki Corp	315,000	▼ -0.16	319,000	314,000	315,500
Sindoh	38,250	▼ -2.30	39,150	38,200	39,150
SK Inc	588,000	▲ +0.34	599,000	582,000	586,000
LG H&H	269,000	▼ -3.93	281,000	268,000	280,000
GS E&C	33,950	▼ -0.15	35,000	33,900	34,000
Coway	99,400	▼ -2.07	101,900	99,000	101,500
Kepco	29,950	▼ -0.50	30,450	29,950	30,100
Kisco	9,310	▼ -0.11	9,590	9,250	9,320
Kogas	34,800	▼ -1.97	35,500	34,650	35,500
HL Holdings	38,450	▼ -1.91	39,200	38,150	39,200
Muhak	7,400	0.00	7,440	7,330	7,400
Orion	106,900	▼ -4.13	111,600	106,600	111,500
POSCO Holdings	306,000	▲ +0.66	310,000	304,500	304,000
Yuhan	72,800	▼ -0.27	73,700	72,000	73,000
Korea Petro Chem	88,500	0.00	90,300	87,600	88,500
Unid	59,600	▼ -1.00	60,800	59,600	60,200
Posco International	56,900	▲ +4.60	57,900	55,600	54,400
Daewoo Engineering & Const	17,740	▲ +2.13	18,260	17,480	17,370
KCC	470,500	▼ -0.21	479,000	468,000	471,500
SKC	99,300	▲ +7.93	99,500	93,500	92,000
STX	3,530	0.00	3,555	3,450	3,530
Korea Investment Holdings	177,000	▼ -1.12	180,200	176,300	179,000
HD Korea Shipbuilding & Offshore Engineering	323,500	0.00	331,000	322,000	323,500
Industrial Bank Of Korea	20,200	▼ -2.42	20,600	20,150	20,700
Seoul Broadcasting System	11,670	▼ -0.26	11,700	11,600	11,700
Doosan Heavy Ind. & Const.	81,600	▲ +2.38	82,200	80,300	79,700
NH Invest	26,000	▼ -0.95	26,550	25,950	26,250
Dongwha Pharm	5,060	▼ -0.20	5,090	5,000	5,070
KR Motors Co	1,029	▼ -0.68	1,042	1,001	1,036
SCE Holdings	4,900	▲ +0.93	5,000	4,845	4,855
Yuyu Pharma	3,700	0.00	3,735	3,675	3,700
Ildong Holdings	5,860	▼ -1.01	6,040	5,860	5,920
DHAutoNex	4,200	0.00	13,230	1,984	4,200
Norooholdings	15,520	▼ -1.15	15,770	15,520	15,700
Hanwha General	7,300	▼ -7.36	7,890	7,280	7,880
SP Samhwa	7,040	▼ -1.26	7,200	7,010	7,130
Lotte Non-Life	2,015	▼ -1.95	2,045	2,000	2,055
Daedong Ind	7,440	▼ -1.59	7,690	7,440	7,560
Gaon Cable	315,000	▲ +0.16	327,000	310,000	314,500
Samil Pharm	8,030	▼ -0.86	8,230	7,930	8,100
Heungkuk F&M I	3,385	▼ -2.73	3,560	3,370	3,480
Cs Holdings	69,300	▼ -1.28	70,200	69,100	70,200
Chunil Express	141,600	▼ -0.70	144,500	141,500	142,600
Ls Networks	2,925	▲ +0.52	2,945	2,910	2,910
Rifa Ind	11,990	▼ -0.33	12,630	11,850	12,030
Hwacheon Mac	37,400	▼ -0.80	38,100	36,650	37,700
Kangnam Jevisco	12,070	▼ -0.98	12,230	12,040	12,190
Bohae Brewery	1,300	▲ +0.85	1,324	1,291	1,289
Union	2,920	▼ -0.17	3,000	2,915	2,925
Chonbang	29,500	▼ -2.64	30,100	29,200	30,300
Korea Cast Pip	6,590	▲ +0.46	6,610	6,540	6,560
Papercorea	1,987	▲ +2.58	2,000	1,916	1,937
Jw Pharmac	26,550	▲ +0.19	26,650	26,200	26,500
Taihan Textile	5,800	▲ +1.75	5,830	5,640	5,700
Manho Rope&Wir	3,940	▲ +1.29	4,130	3,760	3,890
Eugene Inv&Sec	4,050	▼ -0.98	4,115	4,025	4,090
Kumho Electric	9,400	▼ -2.59	9,910	9,300	9,650
Gs Global	2,845	▲ +5.96	2,955	2,660	2,685
Nam Kwang Cons	8,000	▼ -3.03	8,250	7,910	8,250
Bookook Sec	50,500	0.00	51,300	49,950	50,500
Sangsangin Investment Securities	4,090	▼ -0.73	4,180	4,070	4,120
PKC	5,060	▲ +1.61	5,110	4,950	4,980
Samsung Pharm	1,297	▲ +0.54	1,305	1,279	1,290
SG Choongbang	1,039	▼ -0.10	1,049	1,025	1,040
Kg Chemical	4,230	▲ +0.48	4,270	4,180	4,210
Tae Won Mulsan	2,965	▼ -0.50	3,005	2,885	2,980
Hyundai M&F	47,850	▼ -4.30	50,000	47,400	50,000
Byc	35,600	▼ -0.42	36,650	34,850	35,750
Sambu Const	5,820	0.00	5,820	344	5,820
Hyundai Motor Securities	7,760	▼ -0.77	7,850	7,740	7,820
Sk Securities	2,270	▲ +0.22	2,305	2,255	2,265
DI Dong Il Corp	25,200	▼ -0.98	26,250	25,200	25,450
Cho Bi	10,310	▲ +0.88	10,450	10,220	10,220
Cheil Grinding	9,070	▼ -0.44	9,120	8,960	9,110
Kumyang	9,900	0.00	10,630	9,790	9,900
Dongkook Ind	2,175	0.00	2,180	2,140	2,175
Shinyoung Sec	140,100	▼ -0.78	141,200	138,600	141,200
Hanyang Sec	19,210	▲ +0.26	19,320	19,200	19,160
ShinHwaDynamics	4,275	0.00	5,090	4,200	4,275
Aluko	1,571	▲ +1.62	1,580	1,550	1,546
Ts	2,800	▼ -1.75	2,855	2,785	2,850
Samwha Capacitor	149,200	▼ -5.27	163,300	148,500	157,500
Kisco Holdings	25,400	▼ -1.74	25,850	25,400	25,850
Asia Cement	198,600	▼ -3.59	208,500	198,600	206,000
Vivien Corp	4,055	▲ +6.71	4,360	3,795	3,800
Kyungnong	9,000	▼ -0.11	9,060	9,000	9,010
Korea Ind	1,940	▼ -0.51	1,960	1,930	1,950
Dohwa Engin	5,020	▼ -0.59	5,090	5,000	5,050
SYTS Corp	52,100	▼ -0.19	53,100	51,600	52,200
Export Packing	2,785	▼ -0.18	2,840	2,755	2,790
Dongsung Pharm	1,274	▲ +1.84	1,278	1,240	1,251
Hanil Iron & S	2,805	▲ +2.75	2,815	2,700	2,730
Asia Paper	7,850	▼ -1.38	7,990	7,820	7,960
HJLC	15,350	▲ +0.59	15,470	15,210	15,260
Sh E & C	3,400	▲ +3.03	3,600	3,095	3,300
Handok	8,430	▼ -0.82	8,540	8,410	8,500
Bumyang Construction	1,935	0.00	2,060	1,933	1,935
Wooyang P&L	6,080	▲ +0.16	6,310	5,950	6,070
Samick Musical Instruments	1,088	0.00	1,093	1,069	1,088
HS Huasung	11,080	▼ -0.09	11,090	10,910	11,090
Choheung	137,000	▼ -0.36	137,500	135,600	137,500
Jeil Pharma Holdings	7,410	▼ -2.50	7,600	7,400	7,600
Orientbio	1,642	▼ -3.47	1,710	1,641	1,701
Shinil Electronics	994	▲ +1.43	1,006	985	980
Tcc Steel	14,020	▲ +24.73	14,140	12,130	11,240
Kukje Pharma	3,220	▼ -0.77	3,250	3,190	3,245
Bo Lak	1,000	▼ -0.40	1,004	993	1,004
Chin Hung Int'	6,510	▼ -0.46	6,690	6,500	6,540
Samyung Trading Co	21,750	▲ +0.46	21,750	21,350	21,650
Sun L	1,076	▼ -10.63	1,245	1,046	1,204
Miwon Commerci	136,800	▼ -0.15	137,700	132,300	137,000
Shin Poong Pap	1,081	▼ -3.05	1,104	1,068	1,115
DYA	3,500	▲ +4.01	3,640	3,370	3,365
TYM	6,400	▼ -0.93	6,520	6,340	6,460
Yoo Sung Ent	1,762	▼ -0.90	1,803	1,733	1,778
Kumho E&C	12,300	▼ -3.30	13,030	12,280	12,720
Hae In	9,800	▲ +4.48	10,370	9,250	9,380
Aprogen Biologics	1,470	▼ -2.46	1,520	1,446	1,507
Kolon Globalco	9,100	▼ -0.55	9,270	9,100	9,150
SBSungbo	2,245	▲ +1.35	2,245	2,170	2,215
Daewoong	15,070	▼ -3.64	15,750	15,040	15,640
Ilsung IS	21,600	▼ -0.46	21,850	21,500	21,700
D I Corp	36,700	0.00	37,450	36,200	36,700
Ilshin Spinning	10,650	▼ -2.02	10,900	10,560	10,870
Daewon Pharm	7,710	▼ -0.64	7,780	7,630	7,760
Sam Yang Foods	1,213,000	▼ -0.98	1,234,000	1,207,000	1,225,000
Heung-A Shipping	1,810	▲ +0.78	1,826	1,785	1,796
Hankook Cosmetics Manufacturing	15,030	▼ -1.64	15,570	15,010	15,280
Yuhwa Sec	2,980	0.00	3,000	2,955	2,980
Yuanta Sec Kor	4,355	▼ -0.23	4,375	4,340	4,365
Yungjin Pharm	1,024	▼ -0.29	1,040	1,024	1,027
HISC	4,450	▼ -2.20	4,585	4,450	4,550
Daishin Sec	25,300	▼ -1.56	25,900	25,100	25,700
HLB Global	1,960	▼ -3.45	2,140	1,801	2,030
Pang Rim Spinn	5,480	▲ +0.92	5,630	5,410	5,430
Mi Chang Oil	126,900	▲ +2.17	127,500	124,200	124,200
Hansung Ent	4,575	▼ -0.76	4,645	4,560	4,610
Korean Reinsu	14,590	▼ -3.57	15,170	14,470	15,130
Samyoung	6,280	▼ -0.79	6,490	6,220	6,330
Chin Yang Ind	4,400	▼ -0.68	4,465	4,340	4,430
DaehanSynthFibr	107,800	▼ -0.74	109,700	106,900	108,600
Boryung	8,360	▲ +1.09	8,380	8,220	8,270
Sajodaerim	27,600	▲ +2.03	27,950	26,750	27,050
Sg	2,050	▼ -2.15	2,105	2,050	2,095
Shinhung	14,490	▼ -0.07	14,690	14,420	14,500
Korea Petroleum Industries	11,550	▼ -0.52	11,690	11,310	11,610
Taeyang Metal	3,045	▼ -0.81	3,095	3,015	3,070
Dongbang Trans	1,789	▲ +1.19	1,800	1,762	1,768
Npc	2,845	▲ +0.35	2,855	2,835	2,835
Nam Sung	5,500	▼ -0.54	5,570	5,500	5,530
Hyundai Pharm	8,400	▼ -1.52	8,680	8,340	8,530
Sebang	13,290	▼ -0.67	13,380	13,230	13,380
Samick Thk	7,490	▲ +0.27	7,570	7,260	7,470
Seoul Food	1,199	▼ -1.72	1,244	1,195	1,220
Samhwa Crown	28,450	▼ -0.18	28,450	27,000	28,500
Kleannara	1,247	▲ +0.32	1,256	1,234	1,243
HyundaiBNG Steel	12,500	▲ +1.87	12,710	12,340	12,270
Samchully	128,700	▼ -1.76	131,200	128,100	131,000
Chokwang Leather	65,500	▼ -2.09	67,100	65,500	66,900
PharmGen Science	2,885	▲ +1.05	2,905	2,820	2,855
Sunny Elec	1,974	▼ -2.76	2,045	1,958	2,030
Duksung	3,235	▲ +0.31	3,295	3,215	3,225
Drb Holding	3,940	▼ -0.76	3,995	3,935	3,970
TWay Holdings	1,000	▲ +0.91	1,040	982	991
Dongil Ind	34,600	▼ -0.43	35,600	34,400	34,750
ChoKwang Paint	3,365	▼ -1.61	3,460	3,360	3,420
CItech Co Ltd	907	0.00	937	892	907
Hanshin Const	10,700	▼ -0.47	10,940	10,640	10,750
Silla	9,030	▲ +0.33	9,130	8,950	9,000
Sungshin Cement	8,250	▼ -0.48	8,380	8,190	8,290
Husteel	4,200	▲ +9.38	4,490	4,050	3,840
Pusan Cast Iron	44	▲ +18.92	62	44	37
Cosmoam&T	43,250	▲ +0.46	44,650	42,700	43,050
Hanchang	1,254	0.00	1,320	1,222	1,254
Green Cross	9,510	▼ -0.11	9,620	9,430	9,520
OnTide	1,270	▼ -0.78	1,280	1,230	1,280
Monami	1,129	▼ -3.75	1,177	1,119	1,173
Cosmo Chem	10,310	▲ +1.28	10,520	10,240	10,180
Korea Air Svc	90,100	▲ +3.09	91,600	87,300	87,400
Hyundai Green Food	19,160	▲ +1.54	19,360	18,600	18,870
Samjin Pharm	18,750	▲ +0.11	18,830	18,620	18,730
Samlip	40,650	▲ +4.23	40,700	39,150	39,000
Samyoung Elec	12,500	▼ -1.57	12,830	12,500	12,700
Nexen	6,020	▲ +11.28	6,140	5,380	5,410
CrownHaitai Holdings	5,160	▲ +0.39	5,220	5,120	5,140
Daelim Bath	4,220	▼ -0.12	4,300	4,175	4,225
Shinyoung Wacoal	13,500	0.00	13,570	13,260	13,500
Poongsan Holdings	36,600	▼ -0.14	37,850	36,600	36,650
Wonlim	14,550	▼ -0.82	14,830	14,270	14,670
Huneed Tech	4,485	▲ +0.45	4,600	4,420	4,465
Korea Line	2,050	▲ +0.74	2,080	2,030	2,035
Dongbu	8,280	▲ +1.22	8,360	8,180	8,180
Dongwon Ind	35,300	▼ -0.84	35,700	35,250	35,600
Hwaseung Industries	2,205	▼ -0.23	2,235	2,190	2,210
Sajo Oyang	8,990	▲ +1.24	9,090	8,870	8,880
Sama Aluminium	61,100	▲ +5.16	62,300	59,400	58,100
Kec Holdings	1,795	▼ -2.18	1,987	1,750	1,835
Jeju Bank	9,510	▼ -1.35	9,680	9,470	9,640
Daewon Cable	12,990	▼ -0.08	13,490	12,930	13,000
Daegu Department	2,915	▲ +0.17	2,935	2,855	2,910
FreeT	1,359	▲ +4.06	1,360	1,245	1,306
Daelim Trading	1,870	▼ -3.01	1,929	1,870	1,928
Samsung Climate	12,490	▼ -2.27	12,920	12,470	12,780
Blue Industrial Dev	4,755	▼ -0.11	4,785	4,655	4,760
Ak Holdings	6,830	▲ +1.49	6,830	6,670	6,730
Taekyung Chem	4,805	▼ -0.31	4,865	4,795	4,820
Woosung Feed	17,160	▼ -0.69	17,350	17,140	17,280
Gs Retail	22,450	▼ -2.18	23,100	22,300	22,950
Ilshinstone	603	0.00	731	594	603
Mirae ING	1,016	▼ -1.45	1,039	995	1,031
Sajo Ind	47,350	▼ -1.87	48,150	46,600	48,250
Byuksan	1,429	▼ -0.14	1,441	1,419	1,431
Korea Steel	2,240	▼ -0.88	2,330	2,190	2,260
Aprogen Inc	1,926	▼ -1.53	2,000	1,926	1,956
Sempio Co	46,200	▼ -1.39	46,750	46,000	46,850
Dongbang Agro	5,590	▲ +0.90	5,630	5,540	5,540
Seondo Electric	4,300	▼ -0.92	4,455	4,255	4,340
Isupetasys	115,100	▼ -2.46	118,900	114,100	118,000
F F	13,380	▼ -0.45	13,600	13,320	13,440
Korea Circuit	74,300	▲ +0.27	75,300	72,300	74,100
TP Inc	1,794	▲ +0.67	1,814	1,785	1,782
Eagon Ind	3,125	▲ +0.97	3,155	3,040	3,095
Ni Steel	3,370	▲ +2.12	3,405	3,330	3,300
Namsun Aluminium	1,058	▼ -1.12	1,072	1,053	1,070
Moonbae Steel	2,095	▲ +1.70	2,175	2,070	2,060
Suheung	19,860	▼ -0.95	20,250	19,800	20,050
Willbes	2,620	0.00	2,955	2,500	2,620
Anam Electronics	1,253	▼ -2.11	1,290	1,245	1,280
Youlchon Chem	14,550	▼ -0.14	14,820	14,390	14,570
Hotel Shilla	39,350	▼ -2.11	40,350	39,300	40,200
Kumbi	40,200	▲ +1.77	40,950	39,000	39,500
Hanmi Science	52,800	▲ +1.15	53,700	51,100	52,200
KBI Dong Yang Steel Pipe	1,483	▲ +29.97	1,483	1,221	1,141
Kctc	4,010	▲ +1.26	4,035	3,970	3,960
KIE	19,630	▼ -0.56	19,990	18,860	19,740
Simpac	4,905	▲ +1.98	4,915	4,750	4,810
Hansol Logistics	2,790	▲ +1.27	2,805	2,770	2,755
Daiyang Metal	800	▲ +12.52	820	678	711
Moorim Paper	1,501	▼ -0.33	1,529	1,499	1,506
Hanssem	39,050	▼ -2.74	40,300	38,700	40,150
Shinwon	1,083	▲ +1.03	1,090	1,065	1,072
Kwangdong Phar	6,420	▲ +1.42	6,440	6,290	6,330
Charm Engine	5,330	0.00	5,330	1,052	5,330
Ajin Electronic Components	956	▼ -1.44	969	952	970
Taeyoung Const	1,599	▼ -0.06	1,637	1,598	1,600
Kc Green Holdi	756	0.00	757	738	756
Kyung Dong Navien	61,000	▼ -0.16	62,600	60,900	61,100
Hanchang Paper	2,740	0.00	2,740	2,690	2,740
Samwha Electric	26,150	▼ -2.97	27,050	26,100	26,950
Sam Jung Pulp	27,750	▼ -0.89	28,250	27,250	28,000
MDSsphere	1,950	▲ +1.25	1,995	1,912	1,926
Youngone Holdi	162,400	▼ -2.52	167,000	160,200	166,600
Korea Refract	1,680	▲ +0.30	1,720	1,667	1,675
Korea Movenex	3,410	▲ +0.44	3,445	3,360	3,395
SM Bexel	2,355	▼ -3.48	2,470	2,355	2,440
Chinyang Poly	2,195	▼ -0.23	2,225	2,150	2,200
Hwacheon Machi	3,005	▼ -0.83	3,100	3,000	3,030
Pyung Hwa Hldg	3,515	▲ +0.14	3,550	3,495	3,510
Firstec	6,280	▲ +1.78	6,490	6,170	6,170
Samho Dev	3,040	▼ -1.14	3,120	3,040	3,075
Gene One Life	2,670	0.00	2,670	520	2,670
Enex	1,425	▼ -4.87	1,585	1,356	1,498
Cj Seafood	1,903	▲ +0.16	1,923	1,887	1,900
Samwha Elec	2,660	▼ -0.56	2,720	2,635	2,675
Tailim Packaging	1,383	▲ +0.22	1,396	1,368	1,380
Woosung Materials	2,805	▼ -5.40	2,965	2,795	2,965
Uni Chem	3,935	▼ -1.99	4,055	3,905	4,015
Busan Ind	45,650	▲ +1.00	46,700	44,950	45,200
Galaxia SM	1,439	▼ -0.42	1,445	1,422	1,445
Hannong Chem	14,390	▲ +7.23	14,850	13,660	13,420
Y2 Solution	3,380	▼ -0.88	3,500	3,335	3,410
Han Shin Mach	2,460	▲ +2.50	2,480	2,425	2,400
Hyundai Corp	24,700	▲ +0.20	25,050	24,500	24,650
Shinsung E&G	17,810	▲ +1.83	18,220	17,610	17,490
DB INC	1,869	▲ +8.03	1,909	1,731	1,730
YoungWire	2,050	▲ +1.23	2,110	2,000	2,025
Ascendio	2,920	▲ +2.28	3,265	2,910	2,855
Keyang Electric	3,000	▼ -1.96	3,105	2,985	3,060
Yeonghwa Metal	3,405	▼ -1.30	3,550	3,405	3,450
Kyungdong Invest	43,350	▲ +0.70	43,800	42,850	43,050
KyungIn Synthetic	3,240	▲ +0.47	3,295	3,210	3,225
Monalisa	1,410	▲ +0.57	1,415	1,402	1,402
Dae Chang	1,175	▲ +0.51	1,189	1,171	1,169
Sewoo Global	1,201	▲ +0.25	1,202	1,176	1,198
Il Sung Const	1,359	▲ +0.59	1,382	1,351	1,351
Hwaseung	2,485	▼ -1.39	2,525	2,480	2,520
Kyeryong Const	21,800	▼ -0.23	22,400	21,700	21,850
Camus Engineering & Construction	1,570	▼ -1.13	1,611	1,566	1,588
Gmb Korea	3,805	▲ +0.66	3,850	3,780	3,780
Han Express	2,625	▲ +0.19	2,630	2,600	2,620
Dae Young Pkg	655	0.00	665	623	655
Kumkang Kind	4,810	▲ +1.58	5,300	4,780	4,735
Youngbo Chem	4,670	▼ -0.32	4,700	4,640	4,685
Kukdong Oil &	3,335	▼ -0.60	3,365	3,300	3,355
Taekyung BK	3,755	▼ -0.40	3,790	3,735	3,770
Hansol Chemical	258,500	▲ +4.66	267,000	251,000	247,000
Sajo Seafood	9,900	▼ -0.70	10,070	9,710	9,970
HL D&I Halla	2,490	▼ -0.99	2,530	2,490	2,515
Dongwon System	20,900	0.00	21,350	20,900	20,900
Sungmoon Electronics	1,954	▲ +0.36	1,994	1,935	1,947
In The F	3,735	▲ +9.37	3,960	3,415	3,415
E-Starco	928	0.00	928	460	928
Daechang Forging	6,430	▲ +1.90	6,470	6,330	6,310
Automobile &Pc	250	▲ +3.31	254	240	242
INVENI	14,700	▲ +0.27	14,800	14,650	14,660
DKME	2,280	▲ +6.79	2,285	2,140	2,135
Iljin Holdings	7,100	▲ +3.35	7,110	6,880	6,870
Tae Kyung Ind	4,715	▼ -1.05	4,775	4,695	4,765
Dae Hyun	1,400	▼ -0.21	1,404	1,392	1,403
Hansae Yes24	4,350	▲ +1.28	4,350	4,290	4,295
Whanin Pharm	9,980	▼ -0.99	10,090	9,960	10,080
SDY PAPER	9,270	▼ -0.11	9,590	9,070	9,280
DB Securities	10,310	▲ +0.10	10,410	10,190	10,300
Daesung Holdings	6,890	▼ -1.29	6,990	6,870	6,980
Fursys	24,100	▲ +0.63	24,450	23,900	23,950
Woongjin	1,774	▼ -1.39	1,821	1,750	1,799
Kwang Myung Electric	932	0.00	947	922	932
Myungmoon Pharm	1,232	▼ -0.96	1,245	1,222	1,244
Wooshin Systems	3,430	▼ -2.56	3,550	3,430	3,520
Seoul City Gas	54,300	0.00	55,100	54,100	54,300
Soosan Cebotics	1,835	▲ +1.38	1,854	1,810	1,810
PMO	8,620	▼ -0.92	8,800	8,620	8,700
Auk Corp	9,560	▲ +1.16	9,820	9,350	9,450
E1	91,900	▼ -0.33	92,500	90,600	92,200
Hankuk Carbon	20,050	▲ +0.96	20,800	19,890	19,860
Choil Aluminum	5,180	▼ -0.58	5,260	5,120	5,210
Dongwon Mobility	1,331	▲ +0.23	1,359	1,320	1,328
Sk Gas	239,500	▼ -0.83	242,500	237,500	241,500
Shinpoong Phar	9,030	▲ +0.56	9,140	8,960	8,980
Thn	4,955	▼ -0.50	5,050	4,955	4,980
Hitron Systems	541	0.00	584	530	541
KidariStudio Inc	8,420	▲ +5.12	8,940	7,990	8,010
Asiana Airline	8,520	▲ +2.28	8,620	8,370	8,330
Seowon	1,066	0.00	1,095	1,064	1,066
Sewon Precision Industry	10,520	▼ -0.47	11,100	10,490	10,570
Samwon Steel	2,215	▲ +0.68	2,240	2,200	2,200
Mhethanol	3,980	▼ -1.00	4,100	3,980	4,020
Korea Eng Cons	3,760	▼ -0.27	4,155	3,730	3,770
Dongnam Chem	31,950	▼ -0.93	32,450	31,950	32,250
Daou Tech	37,500	▼ -1.70	38,300	37,500	38,150
Inzi Controls	5,020	▲ +0.40	5,070	4,990	5,000
Infac	5,020	▼ -0.40	5,110	4,965	5,040
Sc Engineering	998	▼ -1.96	1,012	994	1,018
Wiscom	1,993	▲ +0.45	2,000	1,951	1,984
Dcm	11,440	▲ +0.44	11,500	11,380	11,390
Kolmar Holdings	9,180	▼ -0.86	9,460	9,160	9,260
Dae Won Chem	1,655	▼ -4.45	1,818	1,600	1,732
DY Deokyang	2,190	▼ -0.45	2,245	2,180	2,200
Sjm Holdings	3,590	▼ -0.14	3,630	3,580	3,595
Mirae	8,150	▲ +7.95	8,360	7,560	7,550
Cha AI Healthkare	5,050	▼ -2.13	5,120	4,980	5,160
Hansol HomeDeco	1,893	▲ +0.42	1,909	1,873	1,885
Lee Ku Ind	4,155	▼ -0.84	4,270	4,155	4,190
Hankook Steel	2,620	▼ -1.13	2,790	2,610	2,650
Stic Investments	7,950	▼ -0.50	8,130	7,870	7,990
Bookook Steel	2,165	▲ +4.84	2,315	2,125	2,065
Maniker	1,131	▼ -0.62	1,171	1,131	1,138
Hankuk Paper MFG	2,705	▼ -0.73	2,735	2,690	2,725
Dong-Ah GE	19,710	0.00	19,850	19,610	19,710
KC Co	43,900	▼ -5.08	46,800	43,800	46,250
Daol Investment Securities	3,810	▼ -3.18	3,935	3,770	3,935
Kyobo Securities	9,850	▼ -1.10	10,000	9,820	9,960
Dong Won Fish	4,735	▲ +2.27	4,850	4,470	4,630
Shinsegae International	10,430	▼ -0.86	10,630	10,430	10,520
ITCen CTS	5,630	▼ -0.35	5,720	5,600	5,650
Lotte Tour Dev	11,550	▼ -0.43	11,710	11,400	11,600
HwangKum S&T	5,510	0.00	5,550	5,460	5,510
Jahwa Electron	26,150	▼ -1.88	26,950	26,150	26,650
Chasys	4,120	▼ -1.55	4,250	4,105	4,185
United Pharm	17,700	▲ +0.06	17,740	17,530	17,690
Nice	11,850	0.00	12,000	11,800	11,850
Incheon City Gas	26,400	0.00	26,550	26,250	26,400
HS Ad	6,010	0.00	6,060	6,000	6,010
Baiksan	10,470	▲ +1.16	10,560	10,260	10,350
Shinsegae I&C	15,320	▲ +0.39	15,460	15,180	15,260
SNT Holdings	46,300	▼ -0.11	47,200	46,300	46,350
Farmsco	2,480	▼ -0.20	2,525	2,470	2,485
Yg Plus Inc	3,075	▼ -0.81	3,140	3,065	3,100
LG HelloVision	1,548	▲ +0.26	1,555	1,522	1,544
Gj Shinsegae	34,050	▼ -0.73	34,400	34,000	34,300
Hana Tour	30,050	▼ -0.83	30,400	30,000	30,300
Kiwoom	251,500	▼ -1.57	257,500	251,000	255,500
Sangsin Brake	2,180	▲ +0.23	2,185	2,155	2,175
Hanmi Semicon	256,500	▲ +1.79	256,500	247,000	252,000
Jooyontech	436	0.00	520	365	436
Kss Line	12,600	▲ +1.37	12,650	12,320	12,430
Cosmax	24,600	▼ -4.65	26,000	24,600	25,800
Union Materials	921	▼ -2.64	951	890	946
KRAEROSPACEINDS	126,200	▼ -0.94	129,400	125,700	127,400
Woojin Plaimm	1,884	▲ +1.29	1,968	1,860	1,860
Kepco Plant S&	43,700	▼ -3.21	45,450	43,500	45,150
Chin Yang Chem	1,786	▲ +1.19	1,805	1,740	1,765
Kt Skylife	4,000	▼ -0.12	4,010	3,970	4,005
Hanmiglobal	21,000	▲ +0.72	21,400	20,850	20,850
Posco C&C Stl	4,645	▲ +4.26	4,750	4,550	4,455
Seah Holdings	129,000	▲ +2.22	129,300	124,600	126,200
Development Advance Solution	3,125	▼ -0.48	3,195	3,125	3,140
Ktcs	2,200	▲ +1.15	2,230	2,170	2,175
Ktis	2,570	▼ -0.58	2,625	2,570	2,585
Ckd Bio	12,760	▼ -1.39	12,950	12,630	12,940
Savezone I C	2,285	0.00	2,325	2,260	2,285
Samsung Publis	6,110	▼ -0.65	6,190	6,100	6,150
Daeho Al	2,660	0.00	2,660	520	2,660
Mk Trend	1,341	▼ -2.69	1,409	1,333	1,378
Dsr Wire	5,440	▲ +0.18	5,450	5,370	5,430
Histeel	3,920	▲ +18.97	3,995	3,450	3,295
Korea District Heating	78,700	▼ -0.76	80,400	77,900	79,300
Lotte Himart	6,010	▼ -0.50	6,050	5,950	6,040
Koas	1,609	▼ -16.29	1,921	1,585	1,922
HD Hyundai Marine Engine	48,600	▲ +2.97	50,100	48,000	47,200
Uangel	4,825	▲ +1.47	4,880	4,755	4,755
Nongshim Holdi	89,400	▲ +0.22	89,900	89,000	89,200
ENPlus Co Ltd	5,110	0.00	5,110	511	5,110
Saeron Auto	2,895	▼ -1.19	3,000	2,895	2,930
Uniquest	10,080	▲ +0.80	10,310	9,280	10,000
Telcoware	13,430	▲ +0.67	13,470	13,290	13,340
CJ CGV	5,060	▼ -1.56	5,170	5,020	5,140
Hyundai Livart Furniture	5,500	▼ -1.79	5,690	5,490	5,600
Huvis	1,928	▲ +0.05	1,939	1,918	1,927
Iljin Diamond	9,300	▲ +0.87	9,430	9,200	9,220
Misto Holdings	37,500	▼ -2.60	38,700	37,400	38,500
Kpx Green Chem	4,650	▲ +0.22	4,690	4,625	4,640
Daehan Steel	7,790	▼ -1.89	8,040	7,790	7,940
Dongyang Express	23,450	▼ -1.68	24,050	23,350	23,850
E-World	532	0.00	532	493	532
Daesang Holdings	7,800	0.00	7,870	7,710	7,800
Nk	8,930	▲ +1.59	8,970	8,660	8,790
Jindo	2,560	▲ +3.85	2,595	2,445	2,465
Macq Kor Infr	9,790	▼ -0.51	9,890	9,780	9,840
Hyundai E P	3,750	▼ -1.57	3,830	3,710	3,810
Pyung Hwa Ind	1,038	▲ +1.17	1,040	1,015	1,026
Noroo Paint	7,860	▲ +0.26	8,010	7,850	7,840
MetaLabs	1,180	▲ +0.77	1,198	1,158	1,171
Dic	5,450	▲ +1.11	5,590	5,350	5,390
Kec	3,100	0.00	3,235	3,095	3,100
Kpx Holdings	96,500	▲ +0.42	97,200	95,300	96,100
Kishin	1,860	▼ -0.16	1,870	1,841	1,863
Hyungji Elite	296	0.00	308	292	296
Hyosung Itx	11,880	▼ -0.50	11,950	11,880	11,940
Woongjin Thinkbig	1,213	▼ -1.38	1,250	1,200	1,230
Jw Holdings	4,255	▼ -1.05	4,320	4,230	4,300
Visang Educati	4,975	▼ -0.50	5,020	4,925	5,000
Chinyang Hold	3,090	▼ -0.16	3,100	3,070	3,095
SNTEnergy	37,150	▲ +2.34	38,450	36,800	36,300
InBioGen Co Ltd	4,605	▲ +2.56	4,750	4,420	4,490
Dongsung Chemical	3,640	▼ -0.82	3,705	3,640	3,670
Reyon Pharm	10,000	▲ +0.30	10,010	9,930	9,970
Woojin	13,490	▲ +1.43	13,940	13,410	13,300
Miwon Holdings	60,900	▼ -0.16	60,900	60,500	61,000
Youngone	68,800	▼ -3.23	71,400	68,300	71,100
Gkl	8,780	▼ -2.12	8,970	8,780	8,970
Daesung Energy	7,030	▼ -0.42	7,140	7,010	7,060
METACARE	1,208	▼ -1.71	1,279	1,190	1,229
Kc Cottrell	918	0.00	918	446	918
Chosun Welding	82,400	▼ -0.24	83,200	81,800	82,600
Imarketkorea	8,150	▼ -2.16	8,320	8,150	8,330
Hankook Cosmetics	6,270	▲ +0.16	6,320	6,230	6,260
SJM Co	3,260	▼ -1.06	3,320	3,250	3,295
Hyundai Futurenet	3,380	▼ -0.73	3,420	3,370	3,405
Daesung Ind	4,045	▲ +0.25	4,110	4,030	4,035
Intergis	1,908	▲ +0.90	1,912	1,885	1,891
Korea Electronic Power Industrial Development	12,210	▲ +0.99	12,430	12,190	12,090
Miwon Chemical	10,180	▲ +0.30	10,480	10,160	10,150
Sidiz	18,520	▼ -0.16	18,790	18,480	18,550
Sunjin	9,970	▼ -1.38	10,200	9,890	10,110
Meritz Financi	126,300	▼ -4.82	133,800	126,000	132,700
iM Financial	18,270	▼ -3.13	18,890	18,050	18,860
E-Mart	71,500	▼ -0.69	72,400	71,200	72,000
Ktop Reit	793	▼ -0.13	794	786	794
Samyang Cor	46,000	0.00	46,200	45,500	46,000
Dsr	4,270	▲ +0.12	4,275	4,240	4,265
AKChemical	10,310	▲ +1.98	10,500	10,200	10,110
Hankook Tire	59,000	▼ -1.34	60,500	58,200	59,800
Korea Kolmar	146,000	▼ -2.67	154,500	145,400	150,000
Drb Industrial	5,490	▲ +0.55	5,560	5,450	5,460
Dong-A St	34,500	▼ -0.58	34,800	34,350	34,700
Jb Financial	29,100	▼ -5.83	31,000	28,500	30,900
Hanjinkal	132,400	▼ -2.79	140,500	131,400	136,200
NHN	55,000	▲ +0.18	55,500	54,000	54,900
Asiacement	10,270	▼ -0.48	10,540	10,260	10,320
Singsongholdin	4,220	▼ -1.52	4,265	4,180	4,285
Hyundai-Rotem	111,600	▼ -0.62	116,400	111,300	112,300
Chong Kun Dang	64,200	▼ -0.31	64,800	64,100	64,400
Finebesteel	982	▲ +2.29	1,005	955	960
Cuckoo Electr	26,950	▼ -1.82	27,450	26,850	27,450
BGF	3,720	▲ +0.13	3,755	3,695	3,715
Cosmax Inc	267,000	▼ -3.78	292,500	265,500	277,500
Seoyon E Hwa	10,870	▲ +0.65	10,950	10,760	10,800
HL Mando	45,650	▼ -0.54	46,550	45,500	45,900
CS Wind Corp	50,900	▲ +0.99	52,300	50,700	50,400
Hansol Paper Co Ltd	7,240	▼ -1.36	7,380	7,240	7,340
Samsung SDS Co Ltd	219,000	▲ +1.15	222,000	217,000	216,500
Dynamic Design	2,240	0.00	2,240	205	2,240
SK D&D Co Ltd	3,445	▼ -5.10	3,695	3,395	3,630
Kyongbo Pharmaceutical Co Ltd	5,340	0.00	5,470	5,330	5,340
Mirae Asset Life Insurance Co Ltd	19,060	▲ +0.05	19,240	18,630	19,050
Tonymoly Co Ltd	4,985	▼ -0.20	5,070	4,985	4,995
Innocean Worldwide Inc	18,210	▲ +0.22	18,360	18,110	18,170
Dong Il Steel MFG Co Ltd	1,419	▲ +1.43	1,439	1,383	1,399
HDC Labs	7,520	0.00	7,580	7,480	7,520
LIG Nex1 Co Ltd	682,000	▲ +0.59	695,000	674,000	678,000
AJ Networks Co Ltd	4,270	▼ -0.47	4,340	4,270	4,290
Jeju Air Co Ltd	4,660	▲ +0.76	4,730	4,605	4,625
Hyundai C F Inc	12,980	▲ +0.23	12,980	12,700	12,950
Kumho HT Inc	6,990	▲ +3.25	7,170	6,770	6,770
Sejin Heavy Industries Co Ltd	9,700	▲ +1.04	9,940	9,660	9,600
Its Skin Co Ltd	10,410	▼ -0.95	10,600	10,410	10,510
JS	12,570	▼ -1.18	12,790	12,480	12,720
Samil C S	5,400	▲ +0.19	5,530	5,330	5,390
POSCO Future M	178,800	▲ +1.94	182,400	177,200	175,400
Posco ICT	19,910	▲ +0.25	20,200	19,790	19,860
Dongsuh	25,350	▼ -2.31	25,950	25,250	25,950
Nice Information Service	15,930	▼ -2.63	16,360	15,900	16,360
Paradise	9,330	▼ -1.48	9,540	9,240	9,470
Korea Real Estate	1,119	▼ -1.50	1,140	1,118	1,136
Kakao	33,550	▼ -0.45	34,100	33,450	33,700
Jcontentree	1,548	▼ -0.06	1,551	1,500	1,549
L&F	112,100	▲ +2.84	114,600	109,100	109,000
Celltrion	177,700	▼ -0.67	179,900	177,700	178,900
BH	20,450	▼ -0.24	20,900	20,150	20,500
SK Oceanplant	11,680	▲ +1.21	11,940	11,550	11,540
LX Semicon	36,600	▼ -0.41	38,400	36,100	36,750
PI Advanced Materials	19,050	▲ +2.58	19,370	18,740	18,570
DoubleU Games	58,000	▼ -1.53	59,200	57,600	58,900
Haesung DS	61,900	▼ -1.75	63,900	61,200	63,000
Korea Asset	2,410	▼ -0.62	2,440	2,405	2,425
Dual Co	3,995	▲ +0.13	4,000	3,920	3,990
Sempio Foods	21,900	▼ -0.90	22,250	21,850	22,100
Il Dong Pharma	13,950	▲ +1.31	14,160	13,710	13,770
LS Cable & System Asia	62,000	▼ -0.16	64,600	61,700	62,100
Hwaseung Enterprise	2,650	▼ -1.49	2,720	2,645	2,690
Yong Pyong Resort	2,030	▼ -0.25	2,080	1,994	2,035
Haitai Confectionery and Foods	5,530	0.00	5,560	5,500	5,530
DY Power	11,130	▲ +0.45	11,200	11,080	11,080
Jw Life Science	11,000	▲ +0.36	11,060	10,950	10,960
Samsung Biologics	1,391,000	▲ +0.43	1,405,000	1,366,000	1,385,000
Doosan Bobcat Inc	54,600	▼ -1.09	56,100	54,000	55,200
Hands Corp	1,199	0.00	1,280	1,094	1,199
Hojeon	6,370	▼ -0.16	6,400	6,310	6,380
Dentium	36,500	▼ -0.41	36,950	36,400	36,650
Crown Confectionery	7,620	▼ -1.04	7,770	7,620	7,700
Hyundai Heavy Industries	433,500	▲ +1.05	444,500	430,500	429,000
Hyundai Electric & Energy	662,000	▼ -2.79	693,000	658,000	681,000
HD Construction Equipment	123,500	▼ -1.04	128,900	122,400	124,800
Netmarble Games	34,400	▼ -0.43	35,000	34,350	34,550
Kyungdong City Gas	21,200	▼ -1.85	21,600	21,100	21,600
Miwon Specialty Chemical	129,100	▼ -2.64	132,900	129,100	132,600
Jeil Pharma	10,000	▲ +0.60	10,000	9,870	9,940
TAPEX INC	15,180	▲ +0.46	15,390	15,020	15,110
Samyang Packaging	9,880	▲ +0.41	9,880	9,730	9,840
DYP	3,355	▼ -2.75	3,470	3,345	3,450
Jin Air	5,990	▲ +0.84	6,080	5,960	5,940
KCTech	87,900	▼ -0.23	92,600	86,600	88,100
BGF Retail	130,000	▼ -1.96	132,700	128,200	132,600
SK Chemicals	51,300	▼ -0.39	52,300	51,000	51,500
Cuckoo Homesys	24,000	▲ +0.84	24,100	23,750	23,800
Aekyung Industrial	11,190	0.00	11,250	11,070	11,190
E KOCREF	3,290	▲ +0.15	3,295	3,185	3,285
Lotte Data Communication	17,280	▲ +0.88	17,360	17,060	17,130
Trinity Airways	2,585	▼ -0.77	2,650	2,580	2,605
Shinhan Alpha REIT	5,590	0.00	5,600	5,460	5,590
Hyundai Develop	23,200	▲ +0.22	23,650	23,100	23,150
Hyosung Chemical	53,900	▲ +0.37	55,700	53,800	53,700
Hyosung TNC	279,000	▼ -2.79	291,000	277,500	287,000
Hyosung Heavy Industries	2,773,000	▼ -1.11	2,840,000	2,770,000	2,804,000
Hyosung Advanced Materials	162,100	▲ +0.93	164,600	160,500	160,600
Hana Pharm	8,240	0.00	8,270	8,190	8,240
Woojin I&S	4,050	0.00	4,130	4,025	4,050
Asiana IDT	9,130	▼ -0.11	9,160	9,010	9,140
Air Busan	1,509	0.00	1,515	1,507	1,509
Lotte Confectionery	122,700	▼ -2.00	125,500	120,800	125,200
DreamTech	7,950	▼ -3.64	8,370	7,790	8,250
Hyundai Autoever	369,500	▼ -0.14	378,000	368,000	370,000
Woori Financial	34,900	▼ -4.12	36,200	34,500	36,400
Hanilcmt	16,190	▼ -0.31	16,310	16,040	16,240
Zinus	6,900	▼ -1.29	7,040	6,850	6,990
Lotte Reit	4,080	▼ -1.81	4,155	4,075	4,155
Xi S And D	9,810	▲ +1.98	10,010	9,620	9,620
Hyundai Energy	128,300	▲ +5.77	132,200	121,400	121,300
CTR Mobility	3,360	▼ -0.15	3,450	3,325	3,365
Nh Prime	3,830	▲ +0.92	3,830	3,785	3,795
Doosan Fuel	45,550	▲ +4.00	46,750	44,450	43,800
Kcc Glass	23,750	▲ +0.21	23,850	23,600	23,700
Solus Advanced Materials	7,970	▲ +3.91	7,990	7,680	7,670
Sk Biopharma	74,400	▼ -0.67	75,600	74,400	74,900
Igis Value Plus	3,650	▼ -0.54	3,655	3,620	3,670
Igis Residence	3,265	▼ -0.91	3,315	3,265	3,295
Mirae Asset Maps	1,849	0.00	1,870	1,827	1,849
Jr Global	1,182	0.00	1,260	1,169	1,182
Koramco	4,200	▼ -1.87	4,250	4,065	4,280
HYBE	156,600	▼ -1.32	160,400	155,800	158,700
Kyochon	3,825	▼ -0.13	3,830	3,790	3,830
A Plus Asset	12,280	▼ -4.14	13,180	12,200	12,810
TY Holdings Co	2,005	▼ -0.25	2,025	1,995	2,010
Seah Steel	153,200	▲ +4.79	158,100	150,400	146,200
Myoung Shin Industrial Co	8,260	▲ +2.10	8,350	8,130	8,090
Esr Kendall Square	3,100	▼ -0.80	3,120	3,080	3,125
DL E C Co	77,800	▼ -1.02	80,000	76,800	78,600
SoluM Co	13,410	▲ +2.84	13,610	12,910	13,040
SK Bioscience Co	36,100	▲ +0.56	36,450	35,550	35,900
SK IE Technology Co	17,350	▲ +3.09	17,460	17,010	16,830
LX Holdings	8,060	▼ -0.86	8,170	8,040	8,130
MCNEX Co	19,060	▼ -0.73	19,430	19,060	19,200
SD Biosensor	6,130	▲ +0.49	6,140	6,050	6,100
FF Co	68,600	▼ -1.72	69,800	68,600	69,800
Hwaseung RA Co	2,815	▼ -0.18	2,880	2,780	2,820
KakaoBank	19,890	▼ -1.78	20,250	19,810	20,250
Krafton	194,900	▼ -1.91	200,500	194,300	198,700
Hancom Lifecare	2,140	▲ +0.47	2,145	2,075	2,130
Lotte Rental Co	50,600	▲ +1.71	50,800	49,600	49,750
Ajusteel Co	2,320	▲ +3.57	2,320	2,225	2,240
D D Platform REIT	1,999	▼ -0.79	2,020	1,971	2,015
Iljin HySolus	11,190	▲ +4.78	11,460	11,120	10,680
SK Reit	5,230	0.00	5,290	5,170	5,230
K Car	6,320	▼ -0.78	6,410	6,280	6,370
KakaoPay	39,850	▼ -0.62	40,500	39,850	40,100
NH All One REIT	2,800	0.00	2,810	2,775	2,800
Mirae Asset Global REIT	1,345	▼ -0.15	1,367	1,342	1,347
Shinhan Seobu T D REIT	3,900	▼ -1.27	3,980	3,835	3,950
SK Square	1,139,000	▲ +1.88	1,163,000	1,119,000	1,118,000
LG Energy Solution	357,000	▲ +1.28	357,500	351,500	352,500
Koramco The One REIT	2,365	▼ -0.84	2,380	2,360	2,385
Mastern Premier Reit 1	826	▼ -4.07	857	825	861
Soosan Industries	21,300	▲ +0.47	21,550	21,100	21,200
SoCar	10,740	0.00	10,890	10,660	10,740
KB Star REIT	1,626	▼ -1.16	1,644	1,621	1,645
Unid BTPlus	3,865	▼ -0.13	3,900	3,830	3,870
BioNote	4,675	▲ +0.65	4,710	4,605	4,645
Hanwha REIT	5,350	▲ +0.19	5,350	5,220	5,340
Hanwha Galleria	2,905	▲ +1.75	2,965	2,830	2,855
SamsungFN REIT	4,960	▼ -0.60	4,980	4,890	4,990
OCI	75,600	▲ +1.48	77,000	75,000	74,500
Isu Specialty Chemical	79,700	▲ +17.21	80,800	71,500	68,000
Dongkuk Steel Mill	9,450	▲ +0.32	9,680	9,000	9,420
Dongkuk Coated Metal	5,340	▲ +0.75	5,360	5,290	5,300
Chosun Refractories	12,690	▲ +0.16	12,800	12,630	12,670
Nexteel	14,400	▲ +9.09	14,770	13,960	13,200
STX Green Logis	2,285	▼ -2.97	2,500	2,265	2,355
Doosan Robotics	68,600	▲ +0.15	69,600	68,200	68,500
EcoPro Materials	34,800	▲ +1.31	35,800	34,500	34,350
Dong In Entech	12,920	▼ -0.15	13,030	12,770	12,940
DS Dansuk	12,540	▼ -1.03	12,880	12,500	12,670
APR	366,000	▲ +0.97	373,000	359,000	362,500
SK Eternix	49,350	▼ -1.10	50,700	49,350	49,900
HD Hyundai Marine Solution	238,000	▲ +0.21	246,000	235,000	237,500
Shinhan Global Active REIT	976	▲ +0.10	985	963	975
Shift Up	30,700	▼ -1.60	31,450	30,700	31,200
Sanil Electric	212,500	▲ +3.16	215,000	208,000	206,000
HS Hyosung	53,600	▲ +4.28	53,600	50,700	51,400
Junjin Construction Robot	40,000	▼ -1.72	40,900	39,900	40,700
Hanwha Industrial Solutions	50,400	▲ +2.75	50,800	48,850	49,050
The Born Korea	14,340	0.00	14,640	14,260	14,340
KB Balhae Infrastructure Fund	10,030	▼ -0.99	10,120	9,970	10,130
MNC Solution	17,690	▼ -1.67	18,740	17,110	17,990
GS P L	38,400	▼ -2.41	39,450	38,250	39,350
LG CNS	68,800	▼ -0.72	70,200	68,600	69,300
Seoul Guarantee Insurance	42,150	▼ -2.43	43,300	42,050	43,200
CK Solution	1,811	▲ +1.97	1,838	1,754	1,776
Joosung Corperation	6,810	▼ -2.01	6,940	6,650	6,950
d'Alba Global	186,600	▼ -1.22	191,100	185,500	188,900
Daishin Value REIT	3,750	▲ +0.13	3,765	3,680	3,745
Daehan Shipbuilding	44,950	▼ -0.11	46,200	44,900	45,000
Myung In Pharm	42,250	▲ +0.24	42,550	42,000	42,150
Tmc	13,560	▼ -1.81	14,200	13,550	13,810
Samsung Epis Holdings	346,000	▲ +1.91	355,500	336,500	339,500
Samyang Biopharm	46,550	▲ +2.53	47,700	45,650	45,400
Kbank	5,390	▼ -1.10	5,460	5,380	5,450