KS11 South Korea

KOSPI Index (KS11): KOSPI

5533.77

-201.89 (-3.52%) ▼

को अपडेट हुआ Oct 22, 2026

5533.77

निम्न 5485.98

उच्च 5740.28

Prev. Day Close

5735.66

निम्न

5485.98

उच्च

5740.28

KOSPI Index Futures Live Chart & Historical Data Graph

5533.77 -3.52%

Realtime Share Prices for Constituents of KOSPI

⌕ ×

Name	एलपीटी	परिवर्तन	उच्च	निम्न	बंद
Hanon Systems	3,725	▼ -3.12	3,865	3,705	3,845
Kumho Petro Chemical	110,100	▼ -1.43	111,700	108,700	111,700
LG Electronics	160,000	▼ -3.09	166,800	158,800	165,100
Samsung Electro-Mechanics	1,144,000	▼ -2.05	1,234,000	1,135,000	1,168,000
Hanall Biopharma	40,450	▼ -2.29	41,800	40,050	41,400
Cheil Worldwide	19,580	▲ +0.05	19,810	19,450	19,570
Daewoong Pharma	103,300	▼ -1.99	105,300	102,900	105,400
Lotte Energy Materials	52,700	▼ -4.18	57,000	52,100	55,000
Namhae Chemical	5,700	▼ -1.38	5,830	5,680	5,780
Hanwha Aerospace	811,000	▼ -0.37	834,000	786,000	814,000
Seah Steel Holdings	100,000	▼ -0.60	101,400	98,400	100,600
SK Discovery	61,500	▼ -0.81	62,100	59,700	62,000
KG Mobility	2,585	0.00	2,615	2,560	2,585
TBH Global	2,190	0.00	2,235	2,150	2,190
Hankook&Company	23,900	▼ -0.83	24,250	23,650	24,100
Lotte Fine Chemical	36,750	▼ -2.91	37,500	36,450	37,850
HMM	22,650	▼ -3.21	23,200	22,450	23,400
Samsung Heavy Industries	17,320	▼ -2.04	17,720	17,200	17,680
DaeHan Flour	11,040	▲ +0.27	11,040	10,940	11,010
Dongkuk Holdings	1,976	▲ +0.05	2,015	1,946	1,975
Taihan Cable Solution Co	22,000	▼ -3.72	23,150	21,800	22,850
Samsung Fire Marine Insurance	608,000	▲ +1.16	618,000	590,000	601,000
Hyundai E&C	93,100	▲ +0.65	96,900	92,100	92,500
Hyundai Department	76,400	▼ -2.55	78,500	75,700	78,400
HJ ShipBuilding Construction	12,990	▲ +3.67	13,590	12,350	12,530
Lotte Chemical Corp	50,200	▼ -4.20	52,300	50,100	52,400
Hitejinro Holdings	7,610	▼ -1.17	7,750	7,610	7,700
CJ Cheiljedang	171,800	▼ -2.99	176,900	170,800	177,100
CJ Logistics	66,300	▼ -2.07	67,700	66,050	67,700
Hana Financial	119,900	▼ -1.56	122,200	119,400	121,800
Hyundai Glovis	178,100	▼ -2.84	183,000	177,700	183,300
Iljin Electric Co	59,600	▼ -3.56	62,500	59,200	61,800
Korea Zinc Inc	891,000	▼ -2.41	911,000	888,000	913,000
Kukdo Chemical	30,300	▼ -0.98	30,800	30,050	30,600
Lotte Shopping	86,100	▼ -2.38	88,100	85,300	88,200
SGC Energy Co Ltd	37,850	▼ -4.66	41,200	37,000	39,700
DY Corporation	3,760	▼ -1.44	3,840	3,730	3,815
Sebang Global Battery	59,000	▼ -5.14	62,200	58,400	62,200
HDC	20,950	▲ +0.48	21,400	20,750	20,850
Lotte Chilsung Beverage	95,900	▼ -0.62	97,000	95,500	96,500
CR Holdings	4,360	▲ +1.16	4,370	4,295	4,310
Hankook Shell Oil	520,000	▼ -4.94	535,000	515,000	547,000
Bukwang Pharm	3,865	▼ -0.64	3,930	3,815	3,890
Hanwha Engine	33,800	▼ -3.57	35,200	33,550	35,050
Hansol Holdings	3,230	▼ -1.97	3,295	3,210	3,295
Hyundai Mobis	337,000	▼ -2.60	344,000	333,500	346,000
Hyundai Motor	301,500	▼ -2.58	307,500	298,500	309,500
Hyundai Steel	27,250	▼ -3.54	28,050	27,150	28,250
Iljin Display	902	0.00	905	890	902
LX Hausys	30,700	▼ -0.97	31,350	30,300	31,000
Namyang Dairy	40,450	▲ +0.75	40,500	40,050	40,150
SK Innovation	141,700	▼ -8.17	151,100	140,400	154,300
Pan Ocean	6,320	▼ -3.22	6,540	6,270	6,530
Korea Electric Terminal	52,500	▼ -2.42	54,000	52,500	53,800
Samsung Securities	77,500	▼ -2.39	79,600	76,900	79,400
Hanil Holdings	17,150	▲ +0.47	17,600	17,000	17,070
Isu Chemical Co	9,400	▼ -4.86	10,000	9,270	9,880
Songwon Industrial	10,480	▼ -1.87	10,710	10,480	10,680
KB Financial Group	158,200	▼ -1.49	161,100	157,200	160,600
BNK Financial Group	13,940	▼ -1.48	14,160	13,860	14,150
Hyundai Elevator	67,200	▼ -1.32	68,500	67,100	68,100
Amorepacific	133,500	▼ -1.55	136,400	132,500	135,600
Chongkundang	35,600	▼ -0.28	35,950	35,450	35,700
Daewon Kangup	4,030	▲ +0.37	4,070	3,970	4,015
DB HiTek	99,000	▼ -4.62	103,800	98,000	103,800
KG DongbuSteel	5,210	▼ -1.33	5,400	5,200	5,280
Ilyang Pharm	6,960	▼ -1.14	7,200	6,780	7,040
Kangwon Land	14,250	▲ +0.49	14,330	14,080	14,180
KPX Chemical	62,400	▼ -0.48	63,500	61,000	62,700
LG Chem	238,000	▼ -6.85	252,000	236,000	255,500
SNT Dynamics	27,200	▼ -2.33	27,850	27,100	27,850
Samsung Card	41,750	▼ -0.83	42,250	41,500	42,100
Samsung Life	241,500	▼ -1.43	249,500	238,000	245,000
Samyang Holdings	53,100	0.00	53,700	52,800	53,100
SK Hynix	1,220,000	▼ -5.72	1,297,000	1,204,000	1,294,000
Taekwang Ind	847,000	▼ -1.17	869,000	840,000	857,000
Samsung Electronics	214,500	▼ -4.03	226,000	212,000	223,500
Daeduck	14,130	▲ +0.07	14,590	14,080	14,120
Samsung E&A	55,400	▲ +16.14	56,500	50,500	47,700
Hanwha Ocean	57,200	▼ -3.70	59,200	56,900	59,400
Dong-A Pharmaceutical Co,Ltd	90,700	▼ -1.20	92,700	90,200	91,800
SK Networks Co	5,640	▼ -1.91	5,770	5,500	5,750
Hanmi Pharm Co	370,500	▼ -2.37	388,500	368,000	379,500
MiraeAsstSecsKR	24,900	▼ -3.86	25,850	24,650	25,900
Hansol Technics	8,250	▼ -6.78	8,880	8,060	8,850
AmorePacific Holdings	25,250	▼ -0.79	25,700	24,950	25,450
DN Automotive	41,400	▼ -1.78	42,600	40,750	42,150
Seoyon	7,060	▼ -1.53	7,200	7,030	7,170
Hanwha Life	4,120	▼ -4.52	4,360	4,095	4,315
Hyundai Wia	49,700	▲ +0.10	51,100	49,100	49,650
NC Corp	211,500	▼ -1.17	214,500	209,000	214,000
Samsung SDI	515,000	▼ -7.04	554,000	510,000	554,000
SeAHBesteelHldg	33,700	▼ -2.88	35,050	33,500	34,700
Eusu Holdings	6,020	▼ -0.99	6,210	5,970	6,080
Shinhan Financial Group	90,300	▼ -1.53	91,900	89,800	91,700
Lotte	22,000	▼ -1.12	22,350	21,900	22,250
DB Insurance	187,100	▲ +0.81	190,600	184,300	185,600
DL Holdings	42,850	▼ -1.49	44,100	42,500	43,500
Hanwha Solutions	29,100	▼ -4.59	30,750	28,850	30,500
HiteJinro	15,850	▲ +0.63	15,930	15,690	15,750
IS Dongseo	14,400	▲ +0.77	14,590	14,240	14,290
Kia Corp	108,800	▼ -1.54	109,900	108,000	110,500
Kolon Corp	21,100	▼ -0.47	21,450	20,550	21,200
Kumho Tire	5,400	▼ -1.64	5,540	5,350	5,490
LG Display	7,230	▼ -1.63	7,350	7,120	7,350
LF Corp	22,050	▼ -0.45	22,400	21,950	22,150
LG Innotek Co	395,000	▼ -2.83	416,000	390,000	406,500
Moorim P&P	1,604	▲ +0.19	1,612	1,592	1,601
Nexen Tire	5,650	▼ -1.57	5,770	5,650	5,740
OCI Holdings	202,000	▼ -4.04	212,500	199,400	210,500
Pharmicell	10,190	▼ -4.23	10,640	10,100	10,640
SJG Sejong	5,930	▼ -4.20	6,220	5,900	6,190
SK Telecom	76,200	▼ -1.42	77,100	75,500	77,300
S-Oil Corp	139,800	▼ -5.48	149,200	137,200	147,900
Stx Engine	17,000	▼ -2.80	17,470	16,810	17,490
YoungPoong	31,700	▼ -0.31	32,550	31,300	31,800
LS Electric	161,400	▼ -2.83	169,200	159,500	166,100
Samsung C&T	288,500	▼ -0.52	299,000	283,500	290,000
Hanjin Heavy Ind Const Holdings	4,455	▼ -0.45	4,460	4,345	4,475
Hansae Co	8,520	0.00	8,610	8,470	8,520
KT&G Corp	193,800	▼ -0.10	196,300	192,600	194,000
Kyungbang	7,730	▼ -1.53	7,860	7,700	7,850
Poongsan	60,500	▼ -0.82	61,600	60,100	61,000
SNT Motiv	24,650	▼ -1.40	25,100	24,600	25,000
Shinsegae	262,500	▼ -3.67	270,000	259,500	272,500
Kolon Industries Inc	43,450	▼ -5.13	45,450	43,200	45,800
KEPCO E&C	96,500	▼ -2.72	101,000	95,800	99,200
Able C&C	12,500	▲ +4.17	12,930	11,810	12,000
Binggrae	78,400	▼ -4.97	82,200	78,100	82,500
Sajodongaone	7,470	▲ +1.22	7,500	7,010	7,380
Handsome	19,080	▼ -1.50	19,830	18,960	19,370
Kis Wire	15,530	▼ -1.46	15,890	15,460	15,760
LG Uplus	14,440	▼ -2.56	14,760	14,400	14,820
Naver Corp	176,700	▼ -1.56	179,300	175,500	179,500
Nongshim	399,500	▼ -1.60	411,000	398,500	406,000
S1	96,800	▼ -0.31	97,500	96,400	97,100
Tongyang	1,016	0.00	1,035	1,011	1,016
GS Holdings	87,800	▼ -3.52	90,700	87,100	91,000
CJ Corp	118,700	▼ -2.30	122,500	118,000	121,500
Daesang Corp	16,450	▼ -5.24	17,370	16,450	17,360
Foosung	10,750	▼ -6.76	11,540	10,660	11,530
GC Biopharma	131,000	▼ -0.30	133,000	128,800	131,400
Huchems	15,180	▼ -0.72	15,300	15,100	15,290
Hwashin	6,820	▼ -3.54	7,050	6,760	7,070
Hyosung	120,600	▼ -1.87	123,400	119,200	122,900
KT Corporation	47,750	▼ -2.75	48,650	47,100	49,100
LG Corp	100,900	▼ -1.75	103,200	100,000	102,700
LS Corp	222,000	▼ -4.10	235,000	220,500	231,500
Motonic	10,040	▲ +0.10	10,130	10,020	10,030
SL Corp	50,100	▲ +0.20	51,100	49,650	50,000
LX International	43,300	▼ -0.80	44,200	42,250	43,650
Korean Air	26,450	▼ -2.94	27,500	26,400	27,250
Daekyo	1,495	▼ -0.27	1,516	1,465	1,499
Doosan	1,009,000	▼ -4.45	1,057,000	993,000	1,056,000
Hanwha	73,900	▼ -0.54	77,100	72,400	74,300
Otoki Corp	323,000	▲ +0.78	324,500	316,000	320,500
Sindoh	37,900	▲ +0.13	38,700	37,900	37,850
SK Inc	461,500	▼ -4.25	489,000	457,000	482,000
LG H&H	270,000	▼ -0.55	275,000	267,000	271,500
GS E&C	29,400	0.00	30,800	29,050	29,400
Coway	106,100	▼ -0.47	108,200	105,000	106,600
Kepco	28,800	▼ -0.17	29,100	28,500	28,850
Kisco	9,630	▲ +1.16	9,630	9,430	9,520
Kogas	36,550	▲ +1.25	36,900	35,550	36,100
HL Holdings	34,800	▼ -1.14	35,300	34,700	35,200
Muhak	7,170	▲ +0.56	7,200	7,080	7,130
Orion	22,950	▼ -0.43	23,250	22,650	23,050
POSCO Holdings	286,000	▼ -4.98	297,500	285,000	301,000
Yuhan	84,000	▼ -3.00	86,500	82,800	86,600
Korea Petro Chem	82,400	▼ -3.06	84,700	82,100	85,000
Unid	54,200	▼ -1.99	55,400	53,500	55,300
Posco International	53,000	▼ -1.67	54,100	52,500	53,900
Daewoo E&C	14,530	▼ -1.62	15,290	14,470	14,770
KCC	384,500	▼ -2.16	396,500	381,500	393,000
SKC	85,700	▼ -6.34	92,100	85,500	91,500
STX	3,530	0.00	3,555	3,450	3,530
Korea Investment Holdings	147,400	▼ -2.77	152,200	145,900	151,600
HD Korea Shipbuilding & Offshore Engineering	252,000	▼ -3.08	259,000	250,000	260,000
Industrial Bank Of Korea	19,850	▼ -0.30	20,000	19,740	19,910
Seoul Broadcasting System	11,020	▼ -0.90	11,110	10,910	11,120
Doosan Enerbility	61,600	▼ -2.99	63,900	61,050	63,500
NHIS	23,600	▼ -1.67	24,000	23,300	24,000
Dongwha Pharm	5,300	▼ -1.85	5,430	5,280	5,400
KR Motors Co	1,172	▼ -6.09	1,350	1,141	1,248
SCE Holdings	4,905	▼ -0.30	4,995	4,805	4,920
Yuyu Pharma	3,685	▼ -1.21	3,760	3,650	3,730
Ildong Holdings	5,920	▼ -1.66	6,020	5,810	6,020
DHAutoNex	4,200	0.00	13,230	1,984	4,200
Norooholdings	14,550	▲ +0.07	14,690	14,350	14,540
Hanwha General	6,220	▼ -1.43	6,410	6,200	6,310
SP Samhwa	6,630	▼ -1.04	6,710	6,580	6,700
Lotte Non-Life	2,505	▼ -0.79	2,555	2,500	2,525
Daedong Corp	7,140	▲ +0.99	7,290	7,040	7,070
Gaon Cable	240,000	▼ -1.44	251,500	237,000	243,500
Samil Pharm	8,140	▼ -1.21	8,280	8,050	8,240
Heungkuk F&M I	3,180	▼ -1.70	3,255	3,150	3,235
Cs Holdings	71,700	▲ +1.27	71,700	70,700	70,800
Chunil Express	203,000	▲ +1.50	230,500	180,900	200,000
Ls Networks	2,920	▼ -2.18	2,950	2,875	2,985
Rifa Ind	12,250	▲ +0.41	12,870	11,630	12,200
Hwacheon Mac	34,700	▼ -1.70	35,300	34,150	35,300
Kangnam Jevisco	12,270	▼ -1.84	12,440	12,060	12,500
Bohae Brewery	1,287	▼ -1.38	1,317	1,273	1,305
Union	2,750	▼ -1.96	2,855	2,720	2,805
Chonbang	31,000	▲ +0.81	31,650	30,350	30,750
KCIP	6,410	▼ -0.93	6,500	6,390	6,470
Papercorea	1,841	▼ -0.49	1,902	1,746	1,850
Jw Pharmac	24,350	▼ -2.40	24,950	24,350	24,950
Taihan Textile	5,430	▼ -5.57	5,660	5,400	5,750
Mh Materials	3,915	▼ -0.63	4,000	3,880	3,940
Eugene Inv&Sec	3,550	▼ -2.47	3,645	3,540	3,640
Kumho Electric	8,250	▼ -7.41	8,930	8,170	8,910
Gs Global	3,040	▼ -2.72	3,125	2,955	3,125
Nam Kwang Eng	7,890	▼ -1.62	8,150	7,790	8,020
Bookook Sec	44,450	▼ -1.11	45,600	43,950	44,950
Sangsangin Investment Securities	3,830	▲ +0.92	3,900	3,730	3,795
PKC	4,905	▼ -1.11	4,990	4,855	4,960
Samsung Pharm	1,292	▼ -0.23	1,300	1,270	1,295
SG Global	853	▼ -1.95	890	839	870
Kg Chemical	3,840	▼ -1.16	3,915	3,830	3,885
Tae Won Mulsan	2,915	▼ -2.67	2,945	2,760	2,995
Hyundai M&F	43,050	▲ +0.23	44,050	42,400	42,950
Byc	37,500	0.00	38,100	37,000	37,500
Sambu Engineering Construction	5,820	0.00	5,820	344	5,820
Hyundai Motor Securities	6,800	▼ -0.87	6,940	6,750	6,860
Sk Securities	1,988	▼ -1.34	2,060	1,972	2,015
DI Dong Il Corp	26,150	▼ -6.27	28,000	26,150	27,900
Cho Bi	9,660	▼ -3.11	9,950	9,600	9,970
Cheil Grinding	8,750	▼ -1.57	9,300	8,730	8,890
Kumyang	9,900	0.00	10,630	9,790	9,900
Dongkook Ind	1,988	▼ -3.26	2,090	1,983	2,055
Shinyoung Sec	121,500	▼ -2.64	125,700	121,100	124,800
Hanyang Sec	18,530	▼ -0.54	18,690	18,510	18,630
ShinHwaDynamics	3,925	0.00	4,000	3,400	3,925
Aluko	2,000	▲ +4.49	2,065	1,903	1,914
Ts	2,695	▼ -1.28	2,740	2,685	2,730
Samwha Capacitor	111,900	▼ -6.05	123,500	111,200	119,100
Kisco Holdings	24,800	▲ +1.64	24,800	24,050	24,400
Asia Cement	195,300	▼ -0.10	199,700	192,600	195,500
Vivien Corp	3,740	▼ -0.27	3,830	3,590	3,750
Kyungnong	8,930	▼ -0.11	9,000	8,900	8,940
Korea Ind	1,840	▼ -1.18	1,870	1,781	1,862
Dohwa Engin	5,490	▼ -0.18	5,670	5,440	5,500
SYTS Corp	51,900	▼ -0.19	53,200	51,600	52,000
Export Packing	2,680	▼ -0.92	2,710	2,670	2,705
Dongsung Pharm	1,260	▼ -3.67	1,309	1,260	1,308
Hanil Iron&Steel	2,875	▼ -1.37	2,900	2,860	2,915
Asia Paper	7,140	▼ -0.83	7,250	7,110	7,200
HJLC	16,900	0.00	17,040	16,660	16,900
Sh E & C	4,120	▲ +2.62	4,180	3,900	4,015
Handok	8,390	▼ -1.53	8,620	8,200	8,520
Bumyang Construction	1,935	0.00	2,060	1,933	1,935
Wooyang P&L	5,260	▼ -2.95	5,390	5,120	5,420
Samick Musical Instruments	1,059	▼ -0.66	1,066	1,048	1,066
HS Huasung	10,590	▼ -0.19	10,650	10,490	10,610
Choheung	139,500	▲ +0.07	139,500	139,500	139,400
Jeil Pharma Holdings	7,220	▼ -0.28	7,310	7,000	7,240
Orientbio	1,379	▼ -4.17	1,438	1,366	1,439
Shinil Electronics	999	▼ -0.10	1,007	996	1,000
Tcc Steel	11,700	▼ -6.62	12,800	11,630	12,530
Kukje Pharma	3,605	▼ -5.87	3,845	3,605	3,830
Bo Lak	949	▲ +0.96	952	925	940
Chinhung International	6,000	▼ -1.80	6,130	5,980	6,110
Samyung Trading Co	20,400	▼ -0.24	20,700	20,200	20,450
Sun L	1,152	▼ -3.19	1,195	1,135	1,190
Miwon Commercial	132,500	▼ -0.90	135,300	132,300	133,700
Shinpoong Inc	992	▲ +2.16	1,020	953	971
DYA	3,020	▼ -4.28	3,155	3,020	3,155
TYM	5,800	▼ -1.19	5,930	5,750	5,870
Yoo Sung Ent	1,620	▼ -1.88	1,651	1,617	1,651
Kumho E&C	9,840	▼ -1.89	10,210	9,800	10,030
Hae In	10,860	▲ +3.92	12,660	10,510	10,450
Aprogen Biologics	1,408	▼ -2.22	1,465	1,407	1,440
Kolon Global	8,460	▼ -1.05	8,720	8,400	8,550
SBSungbo	2,200	▼ -0.90	2,215	2,200	2,220
Daewoong	15,000	▼ -1.06	15,270	14,910	15,160
Ilsung IS	21,800	▼ -0.46	21,800	21,600	21,900
D I Corp	35,900	▼ -4.27	39,150	35,700	37,500
Ilshin Spinning	10,820	▼ -3.22	11,110	10,780	11,180
Daewon Pharm	7,700	▼ -1.28	7,860	7,590	7,800
Sam Yang Foods	1,226,000	▼ -2.23	1,268,000	1,223,000	1,254,000
Heung-A Shipping	1,727	▼ -2.26	1,763	1,723	1,767
Hankook Cosmetics Manufacturing	15,070	▼ -0.20	15,240	14,820	15,100
Yuhwa Sec	2,850	▼ -0.35	2,895	2,840	2,860
Yuanta Sec Kor	3,870	▼ -2.15	3,965	3,845	3,955
Yungjin Pharm	995	▼ -0.80	1,010	990	1,003
HISC	4,040	▼ -1.94	4,215	4,030	4,120
Daishin Sec	22,950	▼ -1.08	23,350	22,800	23,200
HLB Global	1,916	▼ -4.91	2,045	1,913	2,015
Pangrim	5,430	▼ -0.91	5,480	5,400	5,480
Mi Chang Oil	118,300	▼ -1.25	120,700	116,100	119,800
Hansung Ent	4,120	▼ -2.60	4,240	4,075	4,230
Korean Reinsu	14,390	▲ +1.20	14,530	14,170	14,220
Samyoung	5,340	▼ -4.64	5,680	5,310	5,600
Chin Yang Ind	4,230	▼ -3.86	4,465	4,140	4,400
DaehanSynthFibr	105,800	▼ -0.19	109,000	105,100	106,000
Boryung	8,520	▲ +0.95	8,600	8,390	8,440
Sajodaerim	25,300	▼ -1.56	26,050	25,200	25,700
Sg	2,115	▼ -0.70	2,215	2,095	2,130
Shinhung	14,390	0.00	14,440	14,220	14,390
Korea Petroleum Industries	11,430	▼ -0.35	11,540	11,320	11,470
Taeyang Metal	3,040	0.00	3,095	3,000	3,040
Dongbang Trans	1,621	▼ -2.58	1,680	1,610	1,664
Npc	2,770	▼ -2.29	2,890	2,760	2,835
Nam Sung	5,040	▼ -4.00	5,280	5,010	5,250
Hyundai Pharm	6,990	▼ -7.66	7,620	6,980	7,570
Sebang	13,090	0.00	13,130	13,010	13,090
Samick Thk	7,230	▼ -1.50	7,430	7,130	7,340
Seoul Food	1,291	▲ +0.31	1,298	1,265	1,287
Samhwa Crown	27,050	▼ -1.46	27,600	27,050	27,450
Kleannara	1,165	▼ -1.02	1,197	1,161	1,177
Hyundai BNG Steel	11,170	▼ -0.80	11,210	10,850	11,260
Samchully	122,500	▼ -0.65	123,800	122,000	123,300
Chokwang Leather	66,400	▼ -0.90	66,800	64,500	67,000
PharmGen Science	2,785	▲ +0.18	2,805	2,690	2,780
Sunny Elec	1,649	▲ +1.17	1,661	1,609	1,630
Duksung	3,370	▲ +2.43	3,445	3,255	3,290
Drb Holding	3,865	▼ -3.38	3,960	3,865	4,000
TWay Holdings	1,035	▼ -1.15	1,050	1,004	1,047
Dongil Ind	35,700	▲ +0.14	35,900	35,350	35,650
ChoKwang Paint	3,100	▼ -2.21	3,170	3,085	3,170
CItech Co Ltd	6,800	▲ +1.19	6,810	6,530	6,720
Hanshin Const	11,230	▲ +3.41	11,460	10,860	10,860
Silla	9,030	▼ -0.11	9,050	8,840	9,040
Sungshin Cement	7,650	▼ -1.67	7,800	7,610	7,780
Husteel	3,625	▼ -2.03	3,720	3,595	3,700
Cosmoam&T	40,700	▼ -6.44	43,950	40,400	43,500
Hanchang	11	+0.00	12	9	11
Green Cross Holdings	9,450	▼ -1.77	9,620	9,430	9,620
OnTide	1,405	▼ -10.45	1,589	1,405	1,569
Monami	988	▼ -2.56	1,019	975	1,014
Cosmo Chem	10,120	▼ -4.89	10,540	10,050	10,640
Korea Air Svc	84,400	▼ -0.94	86,200	83,500	85,200
Hyundai GF Holdings	12,080	▲ +0.67	12,480	11,900	12,000
Samjin Pharm	19,650	▲ +2.66	20,000	19,290	19,140
Samlip	39,900	▼ -1.97	40,700	39,500	40,700
Samyoung Elec	11,910	▼ -0.42	12,250	11,820	11,960
Nexen	6,200	▼ -1.12	6,400	6,180	6,270
CrownHaitai Holdings	4,830	▼ -1.43	4,995	4,790	4,900
Daelim Bath	4,220	▼ -0.71	4,260	4,150	4,250
Shinyoung Wacoal	13,190	▼ -0.68	13,250	13,060	13,280
Poongsan Holdings	33,850	▼ -2.03	34,400	33,800	34,550
Wonlim	14,180	▼ -0.70	14,370	14,050	14,280
Huneed Tech	4,895	▲ +6.30	5,300	4,610	4,605
Korea Line	1,933	▼ -2.37	1,979	1,930	1,980
Dongbu	8,350	▲ +6.78	8,650	7,820	7,820
Dongwon Ind	35,000	▼ -0.71	35,600	34,700	35,250
Hwaseung Industries	2,185	▼ -1.80	2,240	2,170	2,225
Sajo Oyang	8,460	0.00	8,630	8,230	8,460
Sama Aluminium	73,600	▼ -8.91	80,000	70,000	80,800
Kec Holdings	1,490	▼ -1.52	1,521	1,458	1,513
Jeju Bank	8,660	▼ -1.48	8,840	8,580	8,790
Daewon Cable	10,310	▼ -3.64	10,820	10,200	10,700
Daegu Department	2,755	▼ -5.49	2,945	2,755	2,915
FreeT	1,000	▼ -3.85	1,080	930	1,040
Daelim Trading	1,985	▲ +11.08	2,055	1,787	1,787
Samsung Climate	10,670	▼ -1.84	10,950	10,550	10,870
Blue Industrial Dev	3,345	▼ -3.18	3,600	3,345	3,455
Ak Holdings	6,630	▼ -3.91	6,920	6,620	6,900
Taekyung Chem	4,625	▼ -1.91	4,755	4,615	4,715
Woosung	17,790	▲ +0.23	17,820	17,440	17,750
Gs Retail	21,400	▼ -0.93	21,900	21,200	21,600
Ilshinstone	2,205	▼ -8.13	2,400	2,170	2,400
Mirae ING	999	▼ -6.72	1,094	932	1,071
Sajo Ind	43,850	▼ -0.79	44,700	43,500	44,200
Byuksan	1,374	▼ -2.69	1,416	1,374	1,412
Korea Steel	2,195	▲ +3.05	2,400	2,120	2,130
Aprogen Inc	1,920	▼ -1.54	1,960	1,910	1,950
Sempio Co	44,750	▼ -0.44	45,400	44,350	44,950
Dongbang Agro	5,430	▼ -1.27	5,540	5,380	5,500
Seondo Electric	3,460	▼ -2.67	3,635	3,425	3,555
Isupetasys	90,400	▼ -5.74	97,300	89,900	95,900
F F	13,400	▲ +1.13	13,460	13,160	13,250
Korea Circuit	71,000	▼ -1.53	78,700	70,700	72,100
TP Inc	1,656	▼ -1.13	1,677	1,639	1,675
Eagon Ind	3,270	▼ -1.80	3,385	3,270	3,330
Ni Steel	3,055	▼ -1.77	3,130	3,050	3,110
Namsun Aluminium	1,171	▲ +2.54	1,179	1,142	1,142
Moonbae Steel	1,998	▼ -1.09	2,025	1,997	2,020
Suheung	18,360	▼ -1.87	18,790	18,230	18,710
Willbes	2,620	0.00	2,955	2,500	2,620
Anam Electronics	1,200	▼ -0.99	1,228	1,180	1,212
Youlchon Chem	13,340	▼ -5.92	14,070	13,300	14,180
Hotel Shilla	36,600	▼ -1.08	37,200	36,400	37,000
Kumbi	39,400	▲ +1.03	39,400	38,300	39,000
Hanmi Science	42,900	▼ -1.61	44,850	42,700	43,600
KBI Dong Yang Steel Pipe	1,445	▼ -6.77	1,576	1,443	1,550
Kctc	3,925	▼ -1.75	4,020	3,890	3,995
KIE	10,160	▲ +1.20	10,330	10,060	10,040
Simpac	4,545	▼ -3.91	4,750	4,470	4,730
Hansol Logistics	2,760	▼ -0.18	2,780	2,740	2,765
Daiyang Metal	741	▼ -11.15	858	735	834
Moorim Paper	1,435	▼ -0.62	1,456	1,420	1,444
Hanssem	39,050	▼ -0.26	39,500	38,300	39,150
Shinwon	972	▼ -2.31	995	965	995
Kwangdong Pharmaceutical	6,630	▼ -0.75	6,710	6,550	6,680
Charm Engine	5,330	0.00	5,330	1,052	5,330
Ajin Electronic Components	939	▼ -0.21	955	934	941
Taeyoung Const	1,532	▼ -1.29	1,566	1,522	1,552
KC Green Holdings	756	0.00	757	738	756
Kyung Dong Navien	59,800	▼ -0.33	61,000	59,800	60,000
Hanchang Paper	2,555	▼ -0.20	2,595	2,520	2,560
Samwha Electric	29,600	▲ +0.34	30,150	28,850	29,500
Sam Jung Pulp	27,700	0.00	27,850	26,750	27,700
MDSsphere	1,705	▼ -3.40	1,765	1,666	1,765
Youngone Holdings	169,200	▲ +0.36	170,600	167,000	168,600
Korea Refract	1,588	▼ -2.04	1,685	1,588	1,621
Korea Movenex	3,150	▼ -1.41	3,200	3,105	3,195
SM Bexel	3,435	▼ -11.35	3,900	3,435	3,875
Chinyang Poly	2,080	▼ -0.95	2,125	2,050	2,100
Hwacheon Machi	3,090	▲ +1.15	3,175	3,010	3,055
Pyung Hwa Hldg	3,520	▼ -1.54	3,570	3,470	3,575
Firstec	5,530	▲ +1.65	5,650	5,290	5,440
Samho Dev	3,065	▲ +0.16	3,115	3,010	3,060
Gene One Life	2,670	0.00	2,670	520	2,670
Enex	1,781	▲ +0.06	1,808	1,730	1,780
Cj Seafood	1,753	▼ -1.68	1,795	1,750	1,783
Samwha Elec	2,275	▼ -4.41	2,415	2,265	2,380
Tailim Packaging	1,147	▼ -3.53	1,195	1,105	1,189
Woosung Materials	2,430	▼ -2.61	2,505	2,335	2,495
Uni Chem	7,310	▲ +9.76	8,430	6,640	6,660
Busan Ind	41,550	▼ -1.54	42,200	39,500	42,200
Galaxia SM	1,227	▼ -0.08	1,234	1,200	1,228
Hannong Chem	13,270	▼ -5.89	14,110	13,210	14,100
Y2 Solution	3,750	▼ -4.46	3,905	3,705	3,925
Han Shin Mach	2,160	▼ -1.82	2,220	2,140	2,200
Hyundai Corp	24,150	▲ +1.90	24,800	23,700	23,700
Shinsung E&G	14,970	▼ -4.77	15,760	14,900	15,720
DB INC	2,275	▲ +2.48	2,300	2,195	2,220
YoungWire	2,165	▼ -0.92	2,190	2,105	2,185
Ascendio	2,875	▼ -0.86	2,960	2,835	2,900
Keyang Electric	2,635	▼ -3.48	2,740	2,620	2,730
Yeonghwa Metal	3,885	▼ -2.88	4,030	3,880	4,000
Kyungdong Invest	42,700	▼ -2.95	45,200	42,250	44,000
KyungIn Synthetic	3,070	▼ -1.92	3,150	3,025	3,130
Monalisa	1,372	▼ -1.22	1,388	1,360	1,389
Dae Chang	1,025	▼ -2.38	1,054	1,018	1,050
Sewoo Global	1,173	▼ -1.84	1,200	1,168	1,195
Il Sung Const	1,296	▲ +1.89	1,331	1,275	1,272
Hwaseung	2,375	▼ -5.00	2,540	2,355	2,500
Kyeryong Const	26,500	▲ +3.92	27,150	24,950	25,500
Camus Engineering & Construction	1,524	▼ -1.55	1,559	1,521	1,548
Gmb Korea	3,650	▼ -0.14	3,690	3,600	3,655
Han Express	2,210	▼ -5.56	2,355	2,160	2,340
Dae Young Pkg	2,680	▼ -2.55	2,750	2,675	2,750
Kumkang Kind	4,220	▼ -0.47	4,285	4,180	4,240
Youngbo Chem	4,715	▼ -0.32	4,770	4,690	4,730
Kukdong Oil &	3,310	▲ +0.15	3,375	3,300	3,305
Taekyung BK	3,690	▼ -1.47	3,775	3,660	3,745
Hansol Chemical	218,000	▼ -3.96	224,500	216,500	227,000
Sajo Seafood	9,550	▼ -2.65	9,820	9,540	9,810
HL D&I Halla	2,365	▲ +0.85	2,405	2,340	2,345
Dongwon Systems	21,250	▼ -1.39	21,800	21,100	21,550
Sungmoon Electronics	1,638	▼ -3.59	1,711	1,631	1,699
In The F	2,800	▼ -9.68	3,030	2,710	3,100
E-Starco	928	0.00	928	460	928
Daechang Forging	6,240	▲ +0.16	6,240	6,160	6,230
Automobile & PCB	200	▼ -13.79	250	188	232
INVENI	14,010	▼ -0.07	14,090	13,940	14,020
DKME	2,005	0.00	2,025	1,977	2,005
Iljin Holdings	6,640	▼ -1.48	6,770	6,400	6,740
Tae Kyung Ind	4,650	▼ -1.06	4,700	4,605	4,700
Dae Hyun	1,420	▼ -2.41	1,457	1,415	1,455
Hansae Yes24	4,185	▼ -0.36	4,440	4,150	4,200
Whanin Pharm	10,240	▼ -1.16	10,400	10,130	10,360
SDY PAPER	8,640	▼ -1.03	8,730	8,500	8,730
DB Securities	9,320	▼ -2.92	9,690	9,320	9,600
Daesung Holdings	6,780	▼ -0.29	6,850	6,740	6,800
Fursys	23,750	▼ -1.04	24,800	23,550	24,000
Woongjin	1,640	▼ -3.53	1,700	1,592	1,700
Kwang Myung Electric	932	0.00	947	922	932
Myungmoon Pharm	1,233	▼ -2.61	1,266	1,218	1,266
Wooshin Systems	3,665	▼ -1.35	3,730	3,630	3,715
Seoul City Gas	51,900	▼ -0.57	52,500	51,700	52,200
Soosan Cebotics	1,769	▲ +1.67	1,840	1,719	1,740
PMO	8,420	▼ -0.59	8,530	8,340	8,470
Auk Corp	7,500	▼ -7.06	8,200	7,480	8,070
E1	85,100	▼ -2.52	89,000	85,000	87,300
Hankuk Carbon	16,840	▼ -2.21	17,240	16,760	17,220
Choil Aluminum	5,120	0.00	5,220	5,080	5,120
Dongwon Mobility	1,291	▼ -0.54	1,312	1,285	1,298
Sk Gas	271,500	▼ -0.18	274,000	266,000	272,000
Shinpoong Pharmaceutical	8,680	▼ -5.45	9,130	8,640	9,180
Thn	4,525	▼ -0.55	4,630	4,485	4,550
Exicure Hitron	541	0.00	584	530	541
KidariStudio Inc	4,225	▼ -9.91	4,690	4,125	4,690
Asiana	7,120	▼ -2.33	7,310	7,080	7,290
Seowon	1,000	▼ -1.28	1,013	995	1,013
Sewon Precision Industry	10,950	▼ -0.09	11,160	10,660	10,960
Samwon Steel	2,115	▼ -1.17	2,165	2,110	2,140
Mhethanol	2,335	▲ +6.38	2,515	2,215	2,195
Korea Eng Cons	3,565	▼ -0.97	3,600	3,510	3,600
Dongnam Chem	30,100	▲ +0.33	31,000	30,050	30,000
Daou Tech	33,100	▼ -0.90	33,750	32,950	33,400
Inzi Controls	4,715	▼ -1.26	4,840	4,710	4,775
Infac	5,440	▼ -0.91	5,470	5,210	5,490
Sc Engineering	986	▲ +1.96	1,004	950	967
Wiscom	1,769	▼ -1.99	1,814	1,769	1,805
Dcm	11,980	0.00	12,070	11,930	11,980
Kolmar Holdings	8,460	▲ +0.24	8,550	8,310	8,440
Dae Won Chem	1,635	▼ -1.74	1,684	1,616	1,664
DY Deokyang	1,973	▼ -0.65	2,035	1,957	1,986
Sjm Holdings	3,515	▼ -1.13	3,630	3,495	3,555
Mirae	6,990	▼ -3.85	7,810	6,950	7,270
Cha AI Healthkare	5,480	▲ +0.92	5,540	5,400	5,430
Hansol HomeDeco	1,800	▼ -0.33	1,820	1,780	1,806
Lee Ku Ind	3,755	▼ -1.44	3,845	3,740	3,810
Hankook Steel	2,615	▲ +3.36	2,615	2,495	2,530
Stic Investments	7,760	▲ +3.33	7,880	7,500	7,510
Bookook Steel	1,981	▼ -2.17	2,050	1,981	2,025
Maniker	1,150	▼ -0.78	1,180	1,141	1,159
Hankuk Paper MFG	2,230	▲ +0.22	2,250	2,015	2,225
Dong-Ah GE	19,000	▼ -0.52	19,060	18,810	19,100
KC Co	34,750	▼ -5.57	36,750	34,250	36,800
Daol Investment Securities	3,475	0.00	3,545	3,430	3,475
Kyobo Securities	8,750	▼ -0.57	8,900	8,690	8,800
Dong Won Fish	5,120	▼ -0.97	5,190	5,060	5,170
Shinsegae International	11,200	▼ -0.71	11,380	11,160	11,280
ITCen CTS	5,320	▼ -0.19	5,370	5,260	5,330
Lotte Tour Dev	10,900	▲ +2.73	10,940	10,280	10,610
HwangKum S&T	5,440	▼ -0.18	5,500	5,330	5,450
Jahwa Electron	21,850	▼ -2.02	22,700	21,700	22,300
Chasys	3,560	▼ -5.44	3,810	3,475	3,765
United Pharm	17,200	▼ -1.32	17,510	17,140	17,430
Nice	11,930	▲ +3.02	11,990	11,650	11,580
Incheon City Gas	25,750	▼ -0.19	25,950	25,750	25,800
HS Ad	6,300	▼ -0.63	6,410	6,270	6,340
Baiksan	10,250	▲ +1.18	10,290	10,030	10,130
Shinsegae I&C	13,890	▼ -2.32	14,210	13,830	14,220
SNT Holdings	44,100	▼ -0.11	44,500	43,650	44,150
Farmsco	2,400	▼ -1.23	2,445	2,355	2,430
Yg Plus Inc	3,055	▼ -2.55	3,155	3,035	3,135
LG HelloVision	1,490	▼ -1.13	1,508	1,468	1,507
Gj Shinsegae	33,400	▼ -0.89	33,800	33,200	33,700
Hana Tour	28,300	▲ +0.89	28,900	27,800	28,050
Kiwoom	217,500	▼ -2.68	223,500	215,500	223,500
Sangsin Brake	2,040	▼ -0.73	2,105	2,005	2,055
Hanmi Semicon	191,200	▼ -5.81	202,500	190,500	203,000
Jooyontech	436	0.00	520	365	436
Kss Line	11,850	▼ -0.92	12,050	11,820	11,960
Cosmax	22,350	▼ -1.32	23,000	22,050	22,650
Union Materials	751	▼ -4.45	792	742	786
KRAEROSPACEINDS	105,900	▼ -3.11	109,900	105,000	109,300
Woojin Plaimm	1,805	▲ +0.06	1,835	1,791	1,804
Kepco Plant S&	41,550	▼ -0.12	42,150	41,150	41,600
CYCC	1,798	▼ -3.59	1,929	1,740	1,865
Kt Skylife	3,985	0.00	3,985	3,950	3,985
Hanmiglobal	18,700	▲ +4.24	19,600	18,000	17,940
Posco Steeleon	4,140	▼ -2.24	4,235	4,090	4,235
Seah Holdings	126,500	▲ +1.28	126,700	122,500	124,900
Development Advance Solution	2,890	▼ -1.87	2,990	2,860	2,945
Ktcs	2,080	▼ -0.24	2,095	2,050	2,085
Ktis	2,485	▼ -0.40	2,520	2,470	2,495
Ckd Bio	12,750	▼ -2.15	13,010	12,575	13,030
Savezone I C	2,185	▼ -1.80	2,240	2,185	2,225
Samsung Publishing	5,960	▼ -1.16	6,020	5,860	6,030
Daeho Al	2,660	0.00	2,660	520	2,660
HansaeMK	1,428	▲ +4.23	1,434	1,347	1,370
Dsr Wire	5,320	▲ +0.57	5,340	5,180	5,290
Histeel	3,230	▼ -2.27	3,320	3,205	3,305
Korea District Heating	74,100	▼ -1.33	75,300	74,000	75,100
Lotte Himart	5,800	▲ +0.35	5,870	5,750	5,780
Koas	1,476	▲ +0.07	1,499	1,425	1,475
HD Hyundai Marine Engine	37,450	▼ -4.10	38,900	37,050	39,050
Uangel	4,200	▼ -4.33	4,335	4,200	4,390
Nongshim Holdings	87,000	▼ -0.23	87,900	86,000	87,200
ENPlus Co Ltd	5,110	0.00	5,110	511	5,110
Saeron Auto	2,850	▲ +0.35	2,870	2,830	2,840
Uniquest	11,790	▲ +14.58	12,690	10,290	10,290
Telcoware	13,400	▼ -0.37	13,480	13,110	13,450
CJ CGV	5,030	▲ +0.20	5,080	4,975	5,020
Hyundai Livart Furniture	5,340	▼ -0.56	5,380	5,290	5,370
Huvis	1,893	▼ -0.79	1,907	1,850	1,908
Iljin Diamond	8,840	▼ -2.10	9,350	8,840	9,030
Misto Holdings	36,850	▼ -0.94	37,450	36,550	37,200
Green Chemical	4,650	0.00	4,715	4,550	4,650
Daehan Steel	9,300	▼ -3.93	9,550	9,170	9,680
Dongyang Express	31,700	▼ -0.16	35,000	29,700	31,750
E-World	2,050	▲ +2.50	2,070	1,942	2,000
Daesang Holdings	7,300	▼ -1.75	7,450	7,240	7,430
Nk	9,000	▼ -1.10	9,120	8,710	9,100
Jindo	2,450	▼ -2.78	2,565	2,410	2,520
MKIF	9,740	▲ +0.10	9,820	9,680	9,730
HDC Hyundai EP	3,665	▼ -2.91	3,800	3,630	3,775
Pyung Hwa Ind	930	▲ +0.87	940	910	922
Noroo Paint	8,030	▼ -0.50	8,070	7,900	8,070
MetaLabs	1,057	▼ -2.49	1,096	1,037	1,084
Dic	4,670	▼ -3.81	4,875	4,650	4,855
Kec	2,640	▼ -3.12	2,735	2,610	2,725
Kpx Holdings	91,300	▼ -2.87	94,400	90,600	94,000
Kishin	1,775	▼ -0.22	1,811	1,765	1,779
Hyungji Elite	2,085	▼ -2.57	2,660	1,866	2,140
Hyosung Itx	11,710	▲ +0.17	11,780	11,660	11,690
Woongjin Thinkbig	1,160	▼ -2.52	1,201	1,151	1,190
Jw Holdings	3,945	▼ -1.99	4,050	3,925	4,025
Visang Education	4,840	▼ -0.41	4,860	4,805	4,860
Chinyang Hold	3,020	▲ +0.33	3,040	3,000	3,010
SNTEnergy	26,150	▼ -4.04	27,200	26,000	27,250
InBioGen Co Ltd	4,925	▼ -0.10	4,940	4,710	4,930
Dongsung Chemical	3,530	▼ -0.56	3,565	3,440	3,550
Reyon Pharm	9,900	▼ -0.20	9,910	9,610	9,920
Woojin	10,630	▼ -0.65	10,970	10,480	10,700
Miwon Holdings	57,600	▲ +0.70	58,400	57,600	57,200
Youngone	71,500	▼ -2.05	73,500	71,000	73,000
Gkl	8,520	▼ -0.93	8,620	8,470	8,600
Daesung Energy	7,100	0.00	7,100	7,010	7,100
METACARE	1,294	▲ +6.24	1,315	1,169	1,218
Kc Cottrell	918	0.00	918	446	918
Chosun Welding	76,000	▼ -1.81	77,300	75,100	77,400
Imarketkorea	8,120	▼ -0.85	8,200	8,090	8,190
Hankook Cosmetics	5,750	▼ -2.71	5,900	5,750	5,910
SJM Co	3,155	▼ -0.94	3,215	3,145	3,185
Hyundai Futurenet	3,275	▼ -0.76	3,330	3,265	3,300
Daesung Ind	4,310	▼ -2.38	4,430	4,235	4,415
Intergis	1,799	▼ -1.05	1,844	1,781	1,818
Korea Electronic Power Industrial Development	10,350	▼ -2.17	10,700	10,310	10,580
Miwon Chemicals	11,210	0.00	11,230	11,170	11,210
Sidiz	17,550	▼ -0.40	17,950	17,550	17,620
Sunjin	10,030	▼ -0.69	10,150	9,930	10,100
Meritz Financial	130,600	▲ +0.08	131,900	129,200	130,500
iM Financial	16,400	▼ -0.18	16,600	16,200	16,430
E-Mart	71,000	▼ -2.74	72,900	70,750	73,000
K Top REITS	797	▼ -0.87	818	796	804
Samyang	43,700	▼ -0.79	44,350	43,700	44,050
Dsr	4,245	▲ +0.47	4,245	4,145	4,225
AKChemical	11,150	▼ -6.69	11,940	11,050	11,950
Hankook Tire	61,600	0.00	62,300	60,300	61,600
Kolmar Korea	124,800	▼ -1.81	129,400	124,500	127,100
Drb Industrial	5,340	▼ -0.74	5,440	5,270	5,380
Dong-A St	34,800	▼ -1.83	35,400	34,600	35,450
Jb Financial	26,100	▼ -0.76	26,800	26,000	26,300
Hanjinkal	120,700	▼ -0.17	122,100	118,700	120,900
NHN	55,700	▼ -1.24	59,000	55,000	56,400
Asiacement	9,380	▲ +1.85	9,460	9,160	9,210
SingSong Holdings	4,155	▼ -0.36	4,205	4,060	4,170
Hyundai-Rotem	85,500	▼ -3.50	87,800	84,800	88,600
Chong Kun Dang	65,200	▼ -1.81	66,000	63,700	66,400
Finebesteel	914	▼ -4.09	953	913	953
Cuckoo Holdings	26,750	▲ +0.19	27,200	26,600	26,700
BGF	3,495	▼ -0.57	3,540	3,460	3,515
Cosmax Inc	272,500	▲ +0.18	281,000	268,000	272,000
Seoyon E Hwa	10,320	▼ -1.24	10,430	10,200	10,450
HL Mando	38,050	▼ -2.31	39,050	37,850	38,950
CS Wind Corp	44,700	▼ -1.54	46,550	43,350	45,400
Hansol Paper Co Ltd	6,920	▼ -0.86	7,020	6,870	6,980
Samsung SDS Co Ltd	207,000	▲ +2.73	218,000	198,000	201,500
Dynamic Design	2,240	0.00	2,240	205	2,240
SK D&D Co Ltd	2,800	▼ -3.28	2,870	2,775	2,895
Kyongbo Pharmaceutical Co Ltd	5,230	▼ -1.88	5,350	5,180	5,330
Mirae Asset Life Insurance Co Ltd	16,870	▲ +0.12	17,190	16,550	16,850
Tonymoly Co Ltd	4,550	▼ -1.73	4,695	4,535	4,630
Innocean Worldwide Inc	17,930	▲ +0.22	18,020	17,750	17,890
Dong Il Steel MFG Co Ltd	1,259	▲ +0.72	1,311	1,215	1,250
HDC Labs	7,260	0.00	7,290	7,240	7,260
LIG D&A	483,000	▼ -3.11	506,000	476,000	498,500
AJ Networks Co Ltd	4,050	▼ -3.80	4,185	4,050	4,210
JejuAir	5,310	▲ +1.92	5,450	5,000	5,210
Hyundai C F Inc	12,320	▼ -0.73	12,530	12,290	12,410
Kumho HT Inc	8,010	▼ -3.14	8,700	7,890	8,270
Sejin Heavy Industries Co Ltd	7,720	▼ -3.50	8,000	7,710	8,000
It's Hanbul	11,110	▼ -0.27	11,250	11,000	11,140
JS	11,750	▼ -1.26	12,000	11,600	11,900
Samil C S	5,140	▲ +0.98	5,140	4,965	5,090
POSCO Future M	166,800	▼ -7.74	179,900	166,300	180,800
Posco DX	19,550	▼ -2.49	20,250	19,450	20,050
Dong Suh	27,750	▲ +1.28	28,000	27,000	27,400
Nice Information Service	17,130	▲ +1.06	17,490	16,910	16,950
Paradise	9,720	▼ -0.10	9,800	9,610	9,730
Korea Real Estate	1,038	▼ -1.24	1,060	1,029	1,051
Kakao	30,350	▼ -1.94	30,875	30,200	30,950
ContentreeJoongAng	1,644	▼ -2.66	1,697	1,550	1,689
L&F	91,200	▼ -8.06	98,200	90,400	99,200
Celltrion	194,300	▼ -1.67	198,400	191,200	197,600
BH	16,790	▼ -5.09	17,810	16,780	17,690
SK Oceanplant	10,190	▼ -1.92	10,430	10,090	10,390
LX Semicon	30,700	▼ -3.31	31,750	30,650	31,750
PI Advanced Materials	16,590	▼ -4.21	17,320	16,590	17,320
DoubleU Games	54,400	▼ -2.16	56,100	54,100	55,600
Haesung DS	45,800	▼ -5.76	49,300	45,450	48,600
Korea Asset	2,300	▼ -0.22	2,325	2,275	2,305
Dual Co	4,015	▲ +0.88	4,050	3,980	3,980
Sempio Foods	21,150	▼ -0.94	21,400	21,000	21,350
Il Dong Pharmaceutical	12,990	▼ -3.35	13,430	12,930	13,440
LS Eco Energy	58,500	▲ +9.96	61,200	52,800	53,200
Hwaseung Enterprise	2,670	▼ -2.02	2,740	2,665	2,725
Mona Yongpyong	1,896	▼ -0.73	1,949	1,860	1,910
Haitai Confectionery and Foods	5,530	0.00	5,560	5,500	5,530
DY Power	10,600	▼ -0.47	10,730	10,530	10,650
Jw Life Science	10,500	▼ -0.76	10,610	10,450	10,580
Samsung Biologics	1,361,000	▼ -3.95	1,417,000	1,355,000	1,417,000
Doosan Bobcat Inc	50,000	▼ -1.77	51,400	49,850	50,900
Hands Corp	1,199	0.00	1,280	1,094	1,199
Hojeon	6,250	▼ -3.70	6,500	6,250	6,490
Dentium	39,500	▼ -0.38	40,300	39,200	39,650
Crown Confectionery	7,090	▼ -3.27	7,360	7,090	7,330
HD Hyundai	142,500	▼ -3.59	147,100	142,300	147,800
HD Hyundai Electric Co	488,000	▼ -2.20	503,000	483,500	499,000
HD Construction Equipment	94,000	▲ +0.11	97,100	93,400	93,900
Netmarble	34,450	0.00	35,450	33,750	34,450
Kyungdong City Gas	20,950	▼ -0.71	20,950	20,700	21,100
Miwon Specialty Chemical	128,600	▲ +1.50	129,700	124,300	126,700
Jeil Pharmaceutical	9,050	▼ -1.52	9,200	8,950	9,190
TAPEX INC	19,120	▼ -0.52	19,900	18,820	19,220
Samyang Packaging	9,900	▼ -0.70	9,970	9,790	9,970
DYP	3,125	▼ -1.57	3,175	3,120	3,175
Jin Air	5,700	▼ -0.35	5,820	5,640	5,720
KCTech	91,600	▼ -8.40	99,500	90,700	100,000
BGF Retail	134,800	▲ +0.67	136,300	130,300	133,900
SK Chemicals	41,200	▼ -3.85	42,450	40,800	42,850
Cuckoo Homesys	23,450	▲ +0.64	23,650	23,250	23,300
Aekyung Industrial	11,120	▼ -2.20	11,300	11,000	11,370
E Kocref	3,140	▼ -1.88	3,200	3,080	3,200
LotteInnovate	17,940	▼ -0.77	18,170	17,830	18,080
Trinity Airways	2,390	▼ -0.83	2,435	2,380	2,410
Shinhan Alpha REIT	5,600	▼ -0.36	5,610	5,550	5,620
IParkHyundaiDev	21,000	▲ +0.96	22,000	20,550	20,800
Hyosung Chemical	46,200	▼ -2.22	47,300	45,400	47,250
Hyosung TNC	253,500	▼ -3.24	260,500	252,500	262,000
Hyosung Heavy Industries	1,924,000	▼ -1.28	1,991,000	1,902,000	1,949,000
Hyosung Advanced Materials	147,400	▼ -2.77	151,100	147,300	151,600
Hana Pharm	8,300	▼ -0.95	8,360	8,210	8,380
Woojin I&S	3,680	▼ -1.34	3,755	3,670	3,730
Asiana IDT	9,160	▲ +0.11	9,240	9,130	9,150
Air Busan	1,489	▼ -0.20	1,492	1,481	1,492
Lotte Wellfood	122,600	▲ +1.24	124,300	120,100	121,100
DreamTech	7,210	▲ +3.00	7,390	6,910	7,000
Hyundai Autoever	329,000	▼ -2.08	345,500	326,000	336,000
Woori Financial	31,250	▼ -0.79	31,700	31,100	31,500
Hanilcmt	17,020	▲ +1.31	17,150	16,670	16,800
Zinus	6,270	▼ -0.79	6,360	6,180	6,320
Lotte Reit	4,185	▼ -0.59	4,220	4,135	4,210
Xi S And D	9,130	▲ +7.54	9,690	8,440	8,490
Hyundai Energy	107,200	▼ -5.13	115,700	106,800	113,000
CTR Mobility	3,065	▲ +2.68	3,115	2,900	2,985
Nh Prime	3,675	▼ -1.08	3,745	3,655	3,715
Doosan Fuel	33,450	▼ -1.18	36,150	33,150	33,850
Kcc Glass	22,400	▼ -1.32	22,900	22,250	22,700
Solus Advanced Materials	8,270	▼ -7.70	8,890	8,230	8,960
Daeduck Electronics	127,500	▼ -3.41	140,800	126,900	132,000
SKBP	74,900	▼ -0.13	76,900	73,000	75,000
Igis Value Plus	3,355	▼ -0.89	3,445	3,320	3,385
Igis Residence	3,140	▼ -0.95	3,175	3,110	3,170
Mirae Asset Maps	1,756	▼ -1.35	1,780	1,756	1,780
Jr Global	1,182	0.00	1,260	1,169	1,182
KoramcoLifeREIT	3,795	▼ -1.04	3,835	3,730	3,835
HYBE	177,200	▼ -3.12	181,600	173,200	182,900
Kyochon	3,790	▼ -0.79	3,845	3,765	3,820
A Plus Asset	13,090	▲ +3.64	13,090	12,500	12,630
TY Holdings Co	1,820	▼ -0.44	1,866	1,801	1,828
Seah Steel	129,100	▼ -2.34	132,500	128,200	132,200
Myoung Shin Industrial	9,890	▼ -2.94	10,180	9,620	10,190
Esr Kendall Square	3,060	▼ -1.13	3,135	3,025	3,095
DL E&C	58,400	▲ +0.86	61,100	57,100	57,900
SoluM Co	15,180	▼ -1.75	15,580	14,950	15,450
SK Bioscience Co	34,600	▼ -2.40	35,600	34,550	35,450
SK IE Technology Co	16,390	▼ -7.71	17,610	16,260	17,760
LX Holdings	7,800	▲ +0.13	7,860	7,760	7,790
MCNEX Co	17,820	▼ -1.76	18,320	17,750	18,140
SD Biosensor	6,750	▲ +1.05	6,890	6,650	6,680
F&F	64,500	▼ -2.27	66,400	64,000	66,000
HS R&A	2,650	▼ -2.03	2,745	2,645	2,705
KakaoBank	20,050	▼ -0.74	20,300	19,920	20,200
Krafton	191,800	▼ -1.39	195,500	190,200	194,500
Hancom Lifecare	1,960	▼ -3.21	2,025	1,960	2,025
Lotte Rental Co	49,850	▲ +0.50	50,400	48,600	49,600
Ajusteel Co	2,145	▼ -3.16	2,225	2,140	2,215
D D Platform REIT	1,914	▼ -1.24	1,938	1,907	1,938
Iljin HySolus	10,960	▼ -2.49	11,810	10,890	11,240
SK Reit	5,270	▲ +0.38	5,310	5,200	5,250
Hyundai Heavy Industries	309,000	▼ -3.44	318,500	306,500	320,000
KG Mobility Platform Co	6,590	▼ -0.75	6,810	6,410	6,640
KakaoPay	34,750	▼ -1.84	35,550	34,550	35,400
NH All One REIT	2,645	▼ -2.04	2,695	2,645	2,700
Mirae Asset Global REIT	1,240	▼ -2.75	1,300	1,239	1,275
Shinhan Seobu T D REIT	3,885	▼ -0.77	3,925	3,840	3,915
SK Square	751,000	▼ -3.59	794,000	738,000	779,000
LG Energy Solution	390,000	▼ -5.22	409,000	389,000	411,500
Koramco The One REIT	2,395	▲ +0.21	2,395	2,380	2,390
Mastern Premier Reit 1	725	▲ +1.68	735	707	713
Soosan Industries	19,830	▲ +0.05	20,300	19,780	19,820
SoCar	10,050	▼ -1.95	10,290	10,010	10,250
KB Star REIT	1,501	▼ -0.53	1,541	1,492	1,509
Unid BTPlus	3,810	▲ +0.26	3,835	3,750	3,800
BioNote	4,530	▼ -0.66	4,580	4,490	4,560
Hanwha REIT	5,100	▼ -1.35	5,190	5,050	5,170
Hanwha Galleria	2,630	▼ -1.13	2,715	2,610	2,660
SamsungFN REIT	5,200	▼ -0.38	5,210	5,130	5,220
Hyundai Green Food	19,800	▲ +1.18	20,300	19,530	19,570
OCI	61,500	▼ -3.45	63,300	60,800	63,700
Isu Specialty Chemical	78,200	▼ -5.78	83,600	78,000	83,000
Dongkuk Steel Mill	9,540	▼ -1.55	9,730	9,470	9,690
Dongkuk Coated Metal	4,980	▼ -0.60	5,030	4,965	5,010
Chosun Refractories	11,300	▼ -0.09	11,340	11,240	11,310
Nexteel	11,810	▼ -3.67	12,340	11,740	12,260
STX Green Logis	2,045	▼ -3.76	2,215	2,045	2,125
Doosan Robotics	58,200	▼ -3.32	60,700	57,700	60,200
EcoPro Materials	31,000	▼ -7.46	33,400	30,900	33,500
Dong In Entech	12,400	▲ +0.08	12,400	12,100	12,390
DS Dansuk	10,200	▼ -1.83	10,590	9,900	10,390
APR	291,000	▼ -8.78	315,500	288,000	319,000
SK Eternix	40,800	▼ -1.45	41,900	40,400	41,400
HD Hyundai Marine Solution	202,500	▼ -2.88	209,000	200,000	208,500
Shinhan Global Active REIT	827	▲ +0.12	832	812	826
Shift Up	31,150	▲ +1.14	31,700	30,550	30,800
Sanil Electric	173,900	▼ -3.92	183,900	172,000	181,000
HS Hyosung	46,850	▼ -3.20	48,950	46,700	48,400
Junjin Construction Robot	38,600	▲ +5.03	40,100	38,100	36,750
Hanwha Vision	38,750	▼ -3.00	40,400	38,400	39,950
The Born Korea	14,420	▲ +2.05	15,090	14,010	14,130
KB Balhae Infrastructure Fund	10,010	▼ -0.20	10,030	9,990	10,030
MNC Solution	15,590	▼ -2.99	15,870	15,310	16,070
GS P L	35,300	▼ -0.28	35,700	34,450	35,400
LG CNS	72,900	▲ +0.83	74,800	71,400	72,300
Seoul Guarantee Insurance	41,550	▼ -0.60	42,150	41,550	41,800
CK Solution	1,831	▼ -4.09	1,913	1,825	1,909
Joosung Corperation	6,090	▼ -0.33	6,270	5,730	6,110
d'Alba Global	164,000	▼ -2.03	168,900	163,200	167,400
Daishin Value REIT	3,900	▼ -1.14	3,940	3,860	3,945
Daehan Shipbuilding	38,000	▼ -3.68	39,600	38,000	39,450
Myung In Pharm	41,150	▲ +0.12	41,750	40,750	41,100
Tmc	11,660	▼ -8.91	12,750	11,610	12,800
Samsung Epis Holdings	328,000	▼ -2.09	336,000	325,500	335,000
Samyang Biopharm	44,250	▼ -3.17	45,800	44,200	45,700
Kbank	5,220	▼ -0.95	5,350	5,210	5,270
Hanwha Machinery Service Holdings Co	7,730.00	▲ +3.90	7,800.00	7,510.00	7,440.00