KS11 South Korea

KOSPI Index (KS11): KOSPI

5449.87

+74.51 (+1.39%) ▲

को अपडेट हुआ Nov 12, 2026

5449.87

निम्न 5326.30

उच्च 5450.20

Prev. Day Close

5375.36

निम्न

5326.30

उच्च

5450.20

KOSPI Index Futures Live Chart & Historical Data Graph

5449.87 +1.39%

Realtime Share Prices for Constituents of KOSPI

⌕ ×

Name	एलपीटी	परिवर्तन	उच्च	निम्न	बंद
Hanon Systems	3,015	▼ -2.43	3,105	2,990	3,090
Kumho Petro Chemical	96,900	▼ -1.52	98,700	96,600	98,400
LG Electronics	140,300	▼ -0.57	142,000	138,500	141,100
Samsung Electro-Mechanics	943,000	▲ +2.17	960,000	920,000	923,000
Hanall Biopharma	51,700	▲ +4.13	52,300	49,650	49,650
Cheil Worldwide	19,000	▼ -0.58	19,460	18,950	19,110
Daewoong Pharma	100,800	▼ -0.79	104,700	100,500	101,600
Lotte Energy Materials	38,550	▼ -0.64	39,150	37,250	38,800
Namhae Chemical	5,760	▲ +0.52	5,820	5,700	5,730
Hanwha Aerospace	668,000	▲ +1.37	678,000	654,000	659,000
Seah Steel Holdings	98,900	▼ -2.37	101,900	98,200	101,300
SK Discovery	70,800	▲ +4.89	72,100	66,500	67,500
KG Mobility	2,170	▼ -1.59	2,220	2,160	2,205
TBH Global	2,210	▲ +0.45	2,245	2,125	2,200
Hankook&Company	21,600	▼ -1.59	22,350	21,500	21,950
Lotte Fine Chemical	33,300	▼ -1.48	34,200	33,000	33,800
HMM	19,930	▼ -0.35	20,500	19,850	20,000
Samsung Heavy Industries	16,650	▲ +0.97	16,790	16,260	16,490
DaeHan Flour	10,550	▼ -0.75	10,680	10,550	10,630
Dongkuk Holdings	1,752	▼ -1.24	1,798	1,743	1,774
Taihan Cable Solution Co	19,050	▲ +1.98	19,100	18,250	18,680
Samsung Fire Marine Insurance	538,000	▼ -4.95	564,000	532,000	566,000
Hyundai E&C	85,000	▲ +0.35	85,500	82,600	84,700
Hyundai Department	82,600	▼ -1.78	82,800	79,600	84,100
HJ ShipBuilding Construction	11,310	▲ +0.98	11,400	10,950	11,200
Lotte Chemical Corp	46,900	▼ -2.19	48,000	46,550	47,950
Hitejinro Holdings	7,520	▼ -0.92	7,630	7,510	7,590
CJ Cheiljedang	172,100	▼ -2.16	177,100	172,100	175,900
CJ Logistics	67,400	▲ +0.90	67,800	66,700	66,800
Hana Financial	118,900	▼ -1.00	121,000	118,300	120,100
Hyundai Glovis	202,000	▲ +0.75	204,500	199,200	200,500
Iljin Electric Co	55,500	▲ +5.31	55,500	50,700	52,700
Korea Zinc Inc	893,000	▼ -2.83	924,000	887,000	919,000
Kukdo Chemical	30,450	▼ -1.93	31,200	30,150	31,050
Lotte Shopping	78,200	▼ -2.49	80,300	77,300	80,200
SGC Energy Co Ltd	35,600	▼ -4.30	37,950	35,500	37,200
DY Corporation	3,975	▲ +0.38	4,000	3,950	3,960
Sebang Global Battery	54,500	▲ +0.93	54,500	53,100	54,000
HDC	20,450	▲ +0.99	20,600	20,100	20,250
Lotte Chilsung Beverage	99,900	▼ -0.20	101,100	99,700	100,100
CR Holdings	3,987	▼ -0.82	4,155	3,970	4,020
Hankook Shell Oil	508,000	▼ -0.59	515,000	506,000	511,000
Bukwang Pharm	4,055	▼ -0.49	4,110	4,015	4,075
Hanwha Engine	27,150	▼ -1.45	27,600	26,650	27,550
Hansol Holdings	2,985	▼ -1.32	3,025	2,970	3,025
Hyundai Mobis	354,500	0.00	357,000	346,000	354,500
Hyundai Motor	270,000	▼ -0.92	273,000	267,000	272,500
Hyundai Steel	28,650	▼ -0.52	28,800	28,050	28,800
Iljin Display	902	0.00	905	890	902
LX Hausys	25,650	▼ -0.58	26,200	25,350	25,800
Namyang Dairy	41,550	▼ -0.95	41,950	41,350	41,950
SK Innovation	107,900	▼ -2.44	110,700	106,400	110,600
Pan Ocean	4,915	▼ -3.25	5,080	4,875	5,080
Korea Electric Terminal	51,100	▼ -0.78	51,900	50,800	51,500
Samsung Securities	72,300	▲ +0.28	72,700	71,100	72,100
Hanil Holdings	16,810	0.00	17,010	16,700	16,810
Isu Chemical Co	9,000	▼ -2.07	9,310	8,830	9,190
Songwon Industrial	10,590	▼ -1.12	10,760	10,560	10,710
KB Financial Group	151,200	▼ -1.37	154,800	150,700	153,300
BNK Financial Group	12,620	▼ -2.70	12,990	12,580	12,970
Hyundai Elevator	66,600	▼ -1.04	67,000	66,000	67,300
Amorepacific	125,100	▼ -2.65	130,100	124,900	128,500
Chongkundang	35,600	▼ -1.39	36,200	35,600	36,100
Daewon Kangup	4,060	▲ +0.37	4,095	4,032	4,045
DB HiTek	83,800	▼ -14.84	89,300	81,700	98,400
KG DongbuSteel	4,845	▼ -0.92	4,920	4,830	4,890
Ilyang Pharm	6,670	▼ -2.20	6,800	6,560	6,820
Kangwon Land	13,890	▼ -0.07	14,040	13,810	13,900
KPX Chemical	55,800	▼ -0.71	56,200	54,700	56,200
LG Chem	241,000	▼ -1.83	244,000	236,500	245,500
SNT Dynamics	26,200	▲ +0.96	27,400	25,500	25,950
Samsung Card	40,600	▼ -0.73	41,050	40,500	40,900
Samsung Life	249,000	▲ +0.61	252,000	244,000	247,500
Samyang Holdings	51,300	▼ -0.39	51,700	51,100	51,500
SK Hynix	1,298,000	▲ +1.64	1,301,000	1,254,000	1,277,000
Taekwang Ind	881,000	▲ +2.20	885,000	853,000	862,000
Samsung Electronics	213,000	▲ +3.40	213,000	206,000	206,000
Daeduck	14,340	▲ +1.56	14,470	14,000	14,120
Samsung E&A	66,700	▲ +0.45	67,100	64,800	66,400
Hanwha Ocean	48,250	▼ -0.21	48,600	47,400	48,350
Dong-A Pharmaceutical Co,Ltd	89,900	▲ +0.22	92,400	89,500	89,700
SK Networks Co	5,790	▲ +0.17	5,860	5,680	5,780
Hanmi Pharm Co	455,500	▼ -10.51	483,000	452,500	509,000
MiraeAsstSecsKR	21,750	▼ -1.36	22,000	20,800	22,050
Hansol Technics	7,000	▼ -2.78	7,170	6,650	7,200
AmorePacific Holdings	26,100	▼ -0.95	27,000	25,950	26,350
DN Automotive	38,850	▼ -1.77	40,000	38,500	39,550
Seoyon	6,930	▲ +0.43	7,000	6,850	6,900
Hanwha Life	3,880	▼ -1.52	3,955	3,870	3,940
Hyundai Wia	48,500	▲ +0.83	48,750	48,000	48,100
NC Corp	188,800	▼ -9.67	209,500	184,400	209,000
Samsung SDI	483,500	▲ +1.04	485,000	464,000	478,500
SeAHBesteelHldg	30,150	▼ -3.05	31,200	29,800	31,100
Eusu Holdings	6,050	0.00	6,090	6,000	6,050
Shinhan Financial Group	84,800	▼ -1.05	86,800	84,500	85,700
Lotte	21,900	▼ -1.13	22,250	21,850	22,150
DB Insurance	162,000	▼ -4.42	169,500	160,300	169,500
DL Holdings	42,800	▼ -2.17	44,400	42,550	43,750
Hanwha Solutions	24,200	▼ -3.59	25,250	23,750	25,100
HiteJinro	15,550	▼ -0.77	15,900	15,480	15,670
IS Dongseo	13,910	▼ -0.64	14,100	13,770	14,000
Kia Corp	93,300	▼ -1.37	94,700	93,100	94,600
Kolon Corp	18,940	▼ -2.07	19,440	18,820	19,340
Kumho Tire	5,570	▼ -1.24	5,630	5,500	5,640
LG Display	7,250	▲ +0.55	7,290	7,160	7,210
LF Corp	20,600	▼ -0.96	21,500	20,550	20,800
LG Innotek Co	297,000	▲ +1.37	298,500	288,000	293,000
Moorim P&P	1,591	▼ -0.62	1,630	1,580	1,601
Nexen Tire	5,830	▼ -4.58	6,120	5,820	6,110
OCI Holdings	198,200	▼ -4.48	208,000	194,900	207,500
Pharmicell	8,650	▼ -3.14	9,150	8,540	8,930
SJG Sejong	5,870	▼ -0.17	5,960	5,790	5,880
SK Telecom	81,200	▼ -1.81	83,200	80,800	82,700
S-Oil Corp	102,100	▼ -1.73	105,700	101,000	103,900
Stx Engine	15,460	▼ -0.64	15,520	15,050	15,560
YoungPoong	29,350	▼ -1.68	30,500	28,900	29,850
LS Electric	128,000	▲ +5.00	128,500	118,800	121,900
Samsung C&T	288,500	▲ +1.94	289,500	280,500	283,000
Hanjin Heavy Ind Const Holdings	4,260	▼ -1.05	4,330	4,200	4,305
Hansae Co	8,330	▼ -0.48	8,390	8,320	8,370
KT&G Corp	171,100	▼ -1.16	175,900	170,500	173,100
Kyungbang	7,650	▼ -1.03	7,730	7,640	7,730
Poongsan	52,500	▼ -1.13	53,600	52,000	53,100
SNT Motiv	24,000	▼ -2.04	24,950	23,050	24,500
Shinsegae	241,500	▼ -1.63	245,500	238,000	245,500
Kolon Industries Inc	34,600	▼ -10.36	37,850	34,000	38,600
KEPCO E&C	73,800	▼ -0.27	74,500	72,300	74,000
Able C&C	8,830	▼ -3.50	9,320	8,780	9,150
Binggrae	76,400	▼ -2.18	79,500	75,800	78,100
Sajodongaone	6,700	▲ +1.06	6,790	6,410	6,630
Handsome	17,220	▼ -1.03	17,600	17,100	17,400
Kis Wire	14,840	▼ -0.74	15,020	14,800	14,950
LG Uplus	15,030	▼ -2.66	15,680	15,020	15,440
Naver Corp	183,100	▼ -5.76	189,200	181,100	194,300
Nongshim	373,000	▼ -4.24	397,500	373,000	389,500
S1	98,500	0.00	99,600	98,100	98,500
Tongyang	988	▼ -1.89	1,003	981	1,007
GS Holdings	81,700	▼ -1.80	84,300	80,300	83,200
CJ Corp	110,500	▼ -2.64	114,100	110,400	113,500
Daesang Corp	16,440	▼ -1.14	16,790	16,420	16,630
Foosung	9,330	▼ -7.35	10,340	9,040	10,070
GC Biopharma	134,500	▼ -2.68	138,900	134,500	138,200
Huchems	14,650	0.00	14,760	14,590	14,650
Hwashin	6,180	▼ -2.06	6,320	6,150	6,310
Hyosung	124,600	▲ +1.05	125,100	120,200	123,300
KT Corporation	51,100	▲ +0.99	51,700	50,400	50,600
LG Corp	89,100	▼ -1.66	90,600	88,900	90,600
LS Corp	192,000	▲ +1.64	192,000	184,500	188,900
Motonic	9,960	▼ -0.40	10,050	9,950	10,000
SL Corp	46,200	▼ -2.74	47,650	46,050	47,500
LX International	34,425	▼ -1.50	35,150	34,400	34,950
Korean Air	31,350	▼ -0.48	31,850	30,950	31,500
Daekyo	1,479	▲ +0.34	1,480	1,450	1,474
Doosan	696,000	▲ +1.16	705,000	664,000	688,000
Hanwha	76,900	▼ -2.41	78,700	75,200	78,800
Otoki Corp	298,000	▼ -0.83	303,000	297,000	300,500
Sindoh	36,550	▼ -0.41	37,200	34,500	36,700
SK Inc	508,000	▲ +3.04	510,000	489,500	493,000
LG H&H	225,500	▼ -1.10	231,500	224,500	228,000
GS E&C	31,000	▲ +1.81	31,150	29,850	30,450
Coway	99,800	▼ -1.58	101,500	98,200	101,400
Kepco	30,550	▲ +0.33	30,800	30,000	30,450
Kisco	12,910	0.00	12,920	12,900	12,910
Kogas	36,600	▼ -0.14	36,950	36,300	36,650
HL Holdings	34,000	▼ -1.31	34,450	33,800	34,450
Muhak	7,210	▼ -1.64	7,340	7,200	7,330
Orion	22,850	▼ -1.08	23,400	22,800	23,100
POSCO Holdings	276,000	▼ -0.18	276,500	270,000	276,500
Yuhan	77,900	▼ -1.39	79,600	77,100	79,000
Korea Petro Chem	91,600	▼ -3.17	94,500	90,600	94,600
Unid	53,300	▲ +0.19	53,300	52,300	53,200
Posco International	49,350	▼ -2.28	50,500	49,100	50,500
Daewoo E&C	11,720	▲ +0.60	11,730	11,330	11,650
KCC	375,500	▲ +1.21	376,000	368,500	371,000
SKC	74,600	▼ -1.71	76,000	73,600	75,900
STX	18,360	0.00	18,360	3,450	3,530
Korea Investment Holdings	124,300	▲ +2.30	124,400	120,200	121,500
HD Korea Shipbuilding & Offshore Engineering	236,500	▼ -1.46	240,500	234,000	240,000
Industrial Bank Of Korea	18,840	▼ -0.95	19,070	18,820	19,020
Seoul Broadcasting System	11,770	▲ +1.12	11,770	11,630	11,640
Doosan Enerbility	47,650	▲ +0.63	47,700	46,250	47,350
NHIS	22,050	▲ +0.23	22,250	21,700	22,000
Dongwha Pharm	5,380	▲ +0.37	5,470	5,350	5,360
KR Motors Co	1,170	▲ +2.81	1,190	1,111	1,138
SCE Holdings	5,490	▼ -1.79	5,700	5,450	5,590
Yuyu Pharma	3,810	▲ +0.13	3,845	3,785	3,805
Ildong Holdings	5,510	▼ -0.72	5,600	5,470	5,550
DHAutoNex	4,200	0.00	13,230	1,984	4,200
Norooholdings	14,420	▲ +0.21	14,480	14,020	14,390
Hanwha General	6,010	▲ +0.17	6,160	5,950	6,000
SP Samhwa	6,360	▼ -0.31	6,380	6,310	6,380
Lotte Non-Life	2,500	▼ -0.99	2,535	2,465	2,525
Daedong Corp	6,620	▼ -3.07	6,820	6,540	6,830
Gaon Cable	224,000	▲ +4.43	225,000	207,000	214,500
Samil Pharm	7,420	▼ -3.51	7,800	7,330	7,690
Heungkuk F&M I	3,120	▼ -0.16	3,140	3,090	3,125
Cs Holdings	74,900	▲ +0.40	74,900	74,300	74,600
Chunil Express	169,400	▼ -0.88	176,000	168,500	170,900
Ls Networks	2,660	▼ -0.93	2,700	2,625	2,685
Rifa Ind	11,250	0.00	11,350	11,000	11,250
Hwacheon Mac	35,800	▼ -0.28	36,050	35,600	35,900
Kangnam Jevisco	12,970	▲ +2.37	13,050	12,430	12,670
Bohae Brewery	1,207	0.00	1,229	1,196	1,207
Union	2,380	▼ -0.83	2,460	2,350	2,400
Chonbang	30,950	0.00	31,300	30,750	30,950
KCIP	6,350	▲ +0.32	6,400	6,330	6,330
Papercorea	1,818	▼ -1.84	1,852	1,810	1,852
Jw Pharmac	23,350	▼ -1.06	23,600	23,200	23,600
Taihan Textile	5,660	▲ +0.18	5,840	5,590	5,650
Mh Materials	4,570	▲ +1.78	4,615	4,430	4,490
Eugene Inv&Sec	3,560	▲ +0.56	3,575	3,510	3,540
Kumho Electric	6,750	▼ -1.17	6,880	6,530	6,830
Gs Global	2,800	▼ -0.36	2,985	2,740	2,810
Nam Kwang Eng	7,620	▲ +0.40	7,750	7,550	7,590
Bookook Sec	38,450	▼ -0.65	38,600	37,550	38,700
Sangsangin Investment Securities	3,810	▼ -0.39	3,850	3,765	3,825
PKC	4,280	▼ -0.23	4,360	4,255	4,290
Samsung Pharm	1,293	▲ +2.54	1,297	1,254	1,261
SG Global	760	▼ -0.39	784	751	763
Kg Chemical	3,265	▼ -6.71	3,465	3,265	3,500
Tae Won Mulsan	2,270	▼ -4.22	2,480	2,230	2,370
Hyundai M&F	36,750	▼ -5.28	38,900	36,600	38,800
Byc	34,500	▲ +0.15	34,600	33,550	34,450
Sambu Engineering Construction	5,820	0.00	5,820	344	5,820
Hyundai Motor Securities	7,240	▲ +2.12	7,260	7,050	7,090
Sk Securities	1,826	▲ +0.22	1,837	1,798	1,822
DI Dong Il Corp	23,900	▼ -2.45	24,650	23,650	24,500
Cho Bi	9,260	▼ -0.43	9,370	9,170	9,300
Cheil Grinding	8,800	▲ +0.80	8,850	8,720	8,730
Kumyang	9,900	0.00	10,630	9,790	9,900
Dongkook Ind	2,045	▲ +1.49	2,055	2,015	2,015
Shinyoung Sec	114,700	▼ -3.21	120,000	114,400	118,500
Hanyang Sec	18,430	▼ -0.11	19,000	18,300	18,450
ShinHwaDynamics	3,925	0.00	4,000	3,400	3,925
Aluko	1,298	▼ -1.59	1,339	1,289	1,319
Ts	2,715	▲ +0.37	2,745	2,705	2,705
Samwha Capacitor	90,500	▲ +0.89	91,700	86,900	89,700
Kisco Holdings	27,400	▲ +0.18	27,600	27,100	27,350
Asia Cement	182,200	▼ -0.38	184,000	178,600	182,900
Vivien Corp	3,170	▼ -0.16	3,200	3,100	3,175
Kyungnong	8,830	▲ +0.11	8,860	8,790	8,820
Korea Ind	1,744	▼ -0.29	1,770	1,725	1,749
Dohwa Engin	5,170	▼ -2.27	5,310	5,100	5,290
SYTS Corp	49,500	▼ -0.80	49,750	49,500	49,900
Export Packing	2,605	▼ -0.38	2,615	2,600	2,615
Dongsung Pharm	1,098	▼ -1.17	1,131	1,065	1,111
Hanil Iron&Steel	2,680	▼ -1.83	2,765	2,665	2,730
Asia Paper	7,090	▼ -0.28	7,110	7,060	7,110
HJLC	19,490	▼ -8.28	21,750	19,310	21,250
Sh E & C	3,990	▲ +20.73	4,210	3,190	3,305
Handok	8,270	▲ +0.73	8,300	8,170	8,210
Bumyang Construction	1,935	0.00	2,060	1,933	1,935
Wooyang P&L	4,905	▼ -1.90	5,170	4,900	5,000
Samick Musical Instruments	1,007	▼ -1.18	1,017	1,006	1,019
HS Huasung	10,700	▼ -0.93	10,900	10,640	10,800
Choheung	141,000	▼ -0.49	141,000	141,000	141,700
Jeil Pharma Holdings	6,750	▼ -0.59	6,870	6,720	6,790
Orientbio	1,270	▼ -1.24	1,390	1,260	1,286
Shinil Electronics	942	▲ +0.21	953	940	940
Tcc Steel	10,050	▼ -1.18	10,140	9,910	10,170
Kukje Pharma	3,245	▼ -2.26	3,350	3,200	3,320
Bo Lak	1,026	0.00	1,032	1,010	1,026
Chinhung International	5,430	▼ -1.81	5,530	5,400	5,530
Samyung Trading Co	20,200	▼ -1.46	20,500	20,100	20,500
Sun L	1,001	▼ -0.79	1,059	984	1,009
Miwon Commercial	128,300	▼ -2.28	130,900	127,400	131,300
Shinpoong Inc	971	0.00	974	957	971
DYA	3,135	▲ +0.16	3,140	3,130	3,130
TYM	7,060	▼ -5.11	7,390	7,010	7,440
Yoo Sung Ent	1,585	▲ +0.32	1,598	1,555	1,580
Kumho E&C	8,740	▼ -0.79	8,990	8,440	8,810
Hae In	9,320	▼ -3.32	9,780	9,070	9,640
Aprogen Biologics	1,336	▲ +2.14	1,390	1,319	1,308
Kolon Global	8,320	▼ -0.36	8,390	8,200	8,350
SBSungbo	2,165	▲ +0.23	2,165	2,155	2,160
Daewoong	15,660	▲ +0.32	15,970	15,600	15,610
Ilsung IS	20,900	0.00	20,950	20,850	20,900
D I Corp	31,650	▲ +0.96	32,250	30,350	31,350
Ilshin Spinning	10,250	▼ -2.75	10,540	10,250	10,540
Daewon Pharm	7,850	▼ -0.63	7,960	7,760	7,900
Sam Yang Foods	1,193,000	▼ -1.49	1,298,000	1,163,000	1,211,000
Heung-A Shipping	1,534	▼ -1.16	1,562	1,530	1,552
Hankook Cosmetics Manufacturing	12,200	▼ -1.45	13,040	12,150	12,380
Yuhwa Sec	2,830	0.00	2,840	2,820	2,830
Yuanta Sec Kor	3,940	▲ +0.13	3,965	3,900	3,935
Yungjin Pharm	782	▼ -3.58	820	768	811
HISC	3,750	▲ +0.94	3,755	3,685	3,715
Daishin Sec	20,700	0.00	20,800	20,450	20,700
HLB Global	1,494	▼ -1.32	1,547	1,476	1,514
Pangrim	5,740	▼ -0.17	5,820	5,730	5,750
Mi Chang Oil	110,300	▼ -0.54	111,100	110,200	110,900
Hansung Ent	3,600	▲ +1.84	3,685	3,430	3,535
Korean Reinsu	13,040	▼ -1.14	13,290	12,980	13,190
Samyoung	4,805	▼ -0.31	4,875	4,700	4,820
Chin Yang Ind	6,400	▼ -3.76	6,620	6,340	6,650
DaehanSynthFibr	104,700	▲ +0.67	105,400	103,000	104,000
Boryung	8,760	▼ -0.45	8,830	8,710	8,800
Sajodaerim	23,350	▼ -1.68	23,850	23,350	23,750
Sg	1,935	▼ -0.26	1,950	1,924	1,940
Shinhung	14,370	▼ -0.35	14,525	14,330	14,420
Korea Petroleum Industries	10,050	▼ -0.89	10,200	10,000	10,140
Taeyang Metal	3,070	▼ -2.69	3,300	3,055	3,155
Dongbang Trans	1,507	▲ +0.67	1,512	1,492	1,497
Npc	2,580	▼ -1.53	2,625	2,580	2,620
Nam Sung	4,900	▲ +0.31	4,915	4,805	4,885
Hyundai Pharm	6,720	▲ +0.45	7,090	6,640	6,690
Sebang	11,970	▼ -1.32	12,200	11,940	12,130
Samick Thk	7,020	▼ -0.43	7,120	6,820	7,050
Seoul Food	1,450	▼ -0.41	1,460	1,433	1,456
Samhwa Crown	25,550	▲ +0.79	25,900	25,100	25,350
Kleannara	1,290	▼ -8.64	1,406	1,259	1,412
Hyundai BNG Steel	10,190	▼ -0.20	10,230	10,070	10,210
Samchully	121,300	▼ -1.38	123,500	121,100	123,000
Chokwang Leather	68,000	▼ -1.16	69,500	67,400	68,800
PharmGen Science	3,010	▲ +0.50	3,070	2,945	2,995
Sunny Elec	1,433	▼ -0.35	1,460	1,421	1,438
Duksung	3,225	▼ -0.46	3,355	3,175	3,240
Drb Holding	4,020	▲ +1.01	4,045	3,945	3,980
TWay Holdings	1,294	▼ -4.50	1,353	1,234	1,355
Dongil Ind	32,850	▼ -1.20	33,600	32,700	33,250
ChoKwang Paint	2,890	0.00	2,890	2,865	2,890
CItech Co Ltd	5,860	▼ -0.34	5,920	5,730	5,880
Hanshin Const	10,260	▼ -1.72	10,500	10,150	10,440
Silla	8,970	▲ +0.56	9,060	8,860	8,920
Sungshin Cement	7,240	▼ -0.55	7,390	7,190	7,280
Husteel	3,475	▼ -0.71	3,500	3,430	3,500
Cosmoam&T	36,100	▼ -0.82	36,350	35,200	36,400
Hanchang	11	+0.00	12	9	11
Green Cross Holdings	9,660	▼ -0.41	9,720	9,570	9,700
OnTide	1,121	▼ -3.11	1,159	1,107	1,157
Monami	882	▼ -2.97	932	862	909
Cosmo Chem	9,030	▼ -2.90	9,290	8,900	9,300
Korea Air Svc	103,600	▲ +5.71	105,000	96,200	98,000
Hyundai GF Holdings	10,690	▼ -1.20	10,890	10,630	10,820
Samjin Pharm	19,600	▲ +1.87	19,960	19,330	19,240
Samlip	37,600	▼ -0.92	38,250	37,550	37,950
Samyoung Elec	11,360	▼ -0.18	11,480	11,320	11,380
Nexen	6,170	▼ -0.32	6,250	6,140	6,190
CrownHaitai Holdings	4,745	▲ +0.32	4,830	4,730	4,730
Daelim Bath	4,120	▼ -0.24	4,280	4,070	4,130
Shinyoung Wacoal	13,710	▲ +0.07	13,770	13,580	13,700
Poongsan Holdings	33,500	▼ -0.45	33,900	33,250	33,650
Wonlim	13,560	▲ +0.97	13,630	13,500	13,430
Huneed Tech	4,065	▼ -1.93	4,195	4,040	4,145
Korea Line	1,886	▼ -0.32	1,918	1,871	1,892
Dongbu	7,540	▲ +2.86	7,600	7,370	7,330
Dongwon Ind	32,700	▼ -1.95	33,700	32,650	33,350
Hwaseung Industries	2,085	▼ -1.42	2,125	2,065	2,115
Sajo Oyang	7,650	▼ -0.65	7,700	7,640	7,700
Sama Aluminium	43,550	▲ +0.11	43,550	40,750	43,500
Kec Holdings	1,275	▲ +0.79	1,294	1,222	1,265
Jeju Bank	8,610	▼ -0.69	8,740	8,510	8,670
Daewon Cable	8,670	▲ +0.12	8,770	8,420	8,660
Daegu Department	2,420	▼ -1.22	2,450	2,400	2,450
FreeT	763	▼ -1.17	794	744	772
Daelim Trading	1,755	▼ -0.34	1,780	1,734	1,761
Samsung Climate	10,010	▲ +0.10	10,040	9,850	10,000
Blue Industrial Dev	3,455	▲ +2.37	3,500	3,350	3,375
Ak Holdings	7,340	▲ +3.23	7,360	7,000	7,110
Taekyung Chem	4,330	▼ -1.70	4,435	4,300	4,405
Woosung	18,650	▲ +1.03	18,900	18,360	18,460
Gs Retail	21,900	▼ -1.79	22,250	21,650	22,300
Ilshinstone	2,215	▼ -2.85	2,295	2,200	2,280
Mirae ING	956	▼ -0.52	965	936	961
Sajo Ind	38,650	▼ -0.77	38,950	38,400	38,950
Byuksan	1,267	▼ -0.86	1,285	1,261	1,278
Korea Steel	1,840	▼ -0.33	1,899	1,840	1,846
Aprogen Inc	1,908	▼ -2.65	2,000	1,892	1,960
Sempio Co	45,750	▼ -0.33	46,150	45,400	45,900
Dongbang Agro	5,490	▲ +0.18	5,490	5,470	5,480
Seondo Electric	3,220	▲ +2.06	3,230	3,100	3,155
Isupetasys	89,800	▲ +9.51	90,000	84,300	82,000
F F	13,080	▼ -0.53	13,160	13,050	13,150
Korea Circuit	91,400	▲ +5.79	94,500	85,500	86,400
TP Inc	1,562	▼ -1.76	1,590	1,551	1,590
Eagon Ind	2,820	0.00	2,840	2,800	2,820
Ni Steel	3,095	▲ +0.16	3,130	3,080	3,090
Namsun Aluminium	1,099	▲ +0.18	1,103	1,081	1,097
Moonbae Steel	1,909	▼ -0.26	1,938	1,893	1,914
Suheung	17,420	▼ -1.53	17,690	17,370	17,690
Willbes	2,620	0.00	2,955	2,500	2,620
Anam Electronics	1,229	▲ +2.08	1,244	1,201	1,204
Youlchon Chem	11,390	▼ -1.98	11,630	11,280	11,620
Hotel Shilla	35,000	▼ -1.69	35,600	34,850	35,600
Kumbi	37,900	▼ -0.13	37,900	37,900	37,950
Hanmi Science	50,800	▼ -8.96	54,800	50,700	55,800
KBI Dong Yang Steel Pipe	1,076	▼ -0.37	1,085	1,060	1,080
Kctc	3,700	0.00	3,735	3,675	3,700
KIE	8,440	▼ -7.76	9,150	7,700	9,150
Simpac	5,250	▼ -0.19	5,360	5,230	5,260
Hansol Logistics	2,730	0.00	2,740	2,705	2,730
Daiyang Metal	830	0.00	859	811	830
Moorim Paper	1,368	▼ -0.94	1,379	1,330	1,381
Hanssem	36,400	▼ -4.21	38,000	36,400	38,000
Shinwon	1,013	▼ -0.30	1,024	1,003	1,016
Kwangdong Pharmaceutical	6,400	▼ -4.48	6,680	6,360	6,700
Charm Engine	5,330	0.00	5,330	1,052	5,330
Ajin Electronic Components	989	▼ -4.44	1,009	961	1,035
Taeyoung Const	1,487	▼ -1.26	1,510	1,481	1,506
KC Green Holdings	756	0.00	757	738	756
Kyung Dong Navien	58,500	▲ +0.86	59,000	57,600	58,000
Hanchang Paper	2,335	0.00	2,465	2,305	2,335
Samwha Electric	29,100	▼ -1.36	29,550	28,100	29,500
Sam Jung Pulp	25,300	▼ -0.39	25,700	25,125	25,400
MDSsphere	1,734	▼ -1.20	1,755	1,700	1,755
Youngone Holdings	177,400	▼ -1.44	182,000	176,700	180,000
Korea Refract	1,514	▲ +0.33	1,577	1,496	1,509
Korea Movenex	3,105	▲ +1.31	3,115	3,060	3,065
SM Bexel	2,645	▼ -4.51	2,810	2,560	2,770
Chinyang Poly	3,150	▼ -4.11	3,310	3,085	3,285
Hwacheon Machi	3,420	▼ -2.98	3,565	3,405	3,525
Pyung Hwa Hldg	3,175	0.00	3,190	3,160	3,175
Firstec	4,525	▼ -1.20	4,630	4,485	4,580
Samho Dev	2,985	▼ -0.67	3,015	2,965	3,005
Gene One Life	2,670	0.00	2,670	520	2,670
Enex	1,636	▲ +1.61	1,673	1,573	1,610
Cj Seafood	1,684	▲ +0.12	1,705	1,677	1,682
Samwha Elec	2,005	▲ +1.26	2,030	1,968	1,980
Tailim Packaging	1,099	▼ -1.43	1,118	1,091	1,115
Woosung Materials	1,819	▼ -0.76	1,869	1,800	1,833
Uni Chem	5,220	▲ +1.16	5,480	5,160	5,160
Busan Ind	42,700	▲ +1.43	42,850	41,450	42,100
Galaxia SM	1,117	▼ -0.09	1,130	1,115	1,118
Hannong Chem	12,470	▲ +0.16	12,500	12,080	12,450
Y2 Solution	2,685	▼ -2.36	2,840	2,620	2,750
Han Shin Mach	1,913	▲ +0.31	1,913	1,866	1,907
Hyundai Corp	22,400	▼ -1.10	22,900	22,200	22,650
Shinsung E&G	12,650	▲ +0.88	12,880	12,250	12,540
DB INC	2,190	▼ -8.37	2,400	2,145	2,390
YoungWire	1,555	▼ -2.57	1,610	1,555	1,596
Ascendio	3,365	▼ -3.86	3,690	3,215	3,500
Keyang Electric	2,745	▲ +9.36	2,962	2,400	2,510
Yeonghwa Metal	3,915	▼ -1.26	4,095	3,905	3,965
Kyungdong Invest	41,450	▲ +0.36	41,900	41,100	41,300
KyungIn Synthetic	3,100	▲ +0.32	3,105	3,065	3,090
Monalisa	1,344	▼ -0.52	1,360	1,335	1,351
Dae Chang	966	▼ -0.72	980	959	973
Sewoo Global	1,199	0.00	1,199	1,185	1,199
Il Sung Const	1,330	▲ +1.76	1,335	1,285	1,307
Hwaseung	2,265	▼ -0.22	2,295	2,245	2,270
Kyeryong Const	25,650	▲ +5.99	25,700	24,150	24,200
Camus Engineering & Construction	1,376	▲ +2.00	1,379	1,322	1,349
Gmb Korea	3,705	▼ -1.07	3,785	3,690	3,745
Han Express	2,430	▼ -5.63	2,570	2,395	2,575
Dae Young Pkg	2,430	▼ -1.22	2,520	2,400	2,460
Kumkang Kind	4,095	▼ -0.73	4,140	4,070	4,125
Youngbo Chem	4,730	▲ +0.42	4,785	4,680	4,710
Kukdong Oil &	3,155	▼ -0.32	3,185	3,140	3,165
Taekyung BK	3,580	▲ +0.70	3,590	3,540	3,555
Hansol Chemical	186,600	▲ +1.36	187,200	181,400	184,100
Sajo Seafood	8,510	▼ -3.84	8,930	8,500	8,850
HL D&I Halla	2,360	▼ -1.26	2,380	2,335	2,390
Dongwon Systems	20,800	▲ +0.24	20,800	20,450	20,750
Sungmoon Electronics	1,543	▲ +3.07	1,594	1,481	1,497
In The F	2,695	▼ -4.43	2,825	2,680	2,820
E-Starco	928	0.00	928	460	928
Daechang Forging	6,000	▼ -0.50	6,020	5,940	6,030
Automobile & PCB	171	0.00	209	170	171
INVENI	13,200	▼ -1.20	13,600	13,180	13,360
DKME	1,971	▼ -0.61	1,990	1,953	1,983
Iljin Holdings	6,520	▲ +0.77	6,550	6,370	6,470
Tae Kyung Ind	4,595	▼ -0.33	4,610	4,560	4,610
Dae Hyun	1,388	▼ -0.43	1,406	1,388	1,394
Hansae Yes24	4,240	▼ -0.93	4,285	4,220	4,280
Whanin Pharm	10,700	0.00	10,700	10,550	10,700
SDY PAPER	10,040	▲ +0.50	10,220	9,820	9,990
DB Securities	8,730	▲ +0.81	8,780	8,600	8,660
Daesung Holdings	6,680	▼ -0.30	6,690	6,650	6,700
Fursys	24,000	▲ +0.42	24,050	23,600	23,900
Woongjin	1,519	▼ -1.62	1,553	1,515	1,544
Kwang Myung Electric	932	0.00	947	922	932
Myungmoon Pharm	1,102	▼ -0.09	1,112	1,090	1,103
Wooshin Systems	3,545	▲ +2.75	3,585	3,405	3,450
Seoul City Gas	55,100	▲ +0.55	55,500	54,600	54,800
Soosan Cebotics	1,725	▼ -3.25	1,783	1,710	1,783
PMO	8,220	▲ +0.24	8,370	8,200	8,200
Auk Corp	8,120	▲ +1.12	8,430	7,830	8,030
E1	81,500	▼ -1.33	84,100	81,200	82,600
Hankuk Carbon	14,570	▼ -0.95	14,790	14,400	14,710
Choil Aluminum	4,940	▼ -1.00	4,990	4,847	4,990
Dongwon Mobility	1,215	▲ +1.00	1,226	1,196	1,203
Sk Gas	234,000	▼ -2.50	242,500	234,000	240,000
Shinpoong Pharmaceutical	8,070	▼ -1.59	8,260	8,020	8,200
Thn	4,295	▲ +1.06	4,320	4,230	4,250
Exicure Hitron	541	0.00	584	530	541
KidariStudio Inc	3,100	▼ -3.13	3,315	3,040	3,200
Asiana	8,380	▼ -0.48	8,510	8,270	8,420
Seowon	949	0.00	960	944	949
Sewon Precision Industry	10,610	▼ -0.47	10,720	10,590	10,660
Samwon Steel	2,060	▲ +0.73	2,085	2,045	2,045
Mhethanol	1,919	▼ -1.08	1,940	1,915	1,940
Korea Eng Cons	3,520	▲ +0.43	3,545	3,480	3,505
Dongnam Chem	28,900	0.00	29,700	28,500	28,900
Daou Tech	31,300	▲ +1.46	31,300	30,600	30,850
Inzi Controls	4,905	▼ -5.67	5,160	4,825	5,200
Infac	4,725	▼ -1.97	4,875	4,725	4,820
Sc Engineering	977	▼ -0.41	997	975	981
Wiscom	1,946	▲ +3.62	1,949	1,878	1,878
Dcm	12,160	▲ +0.08	12,380	12,130	12,150
Kolmar Holdings	8,480	▼ -0.24	8,610	8,390	8,500
Dae Won Chem	1,382	▼ -1.14	1,398	1,363	1,398
DY Deokyang	1,928	▼ -0.72	2,000	1,915	1,942
Sjm Holdings	3,435	▲ +0.15	3,435	3,405	3,430
Mirae	6,700	▼ -1.76	6,850	6,490	6,820
Cha AI Healthkare	5,030	▼ -0.59	5,150	4,900	5,060
Hansol HomeDeco	1,488	▼ -1.52	1,559	1,488	1,511
Lee Ku Ind	3,330	▲ +0.15	3,375	3,295	3,325
Hankook Steel	2,615	▼ -0.57	2,620	2,570	2,630
Stic Investments	8,550	▼ -0.12	8,690	8,500	8,560
Bookook Steel	1,870	▼ -0.05	1,931	1,861	1,871
Maniker	1,105	▼ -2.30	1,133	1,100	1,131
Hankuk Paper MFG	1,802	▼ -0.33	1,825	1,778	1,808
Dong-Ah GE	18,670	▼ -0.69	19,090	18,510	18,800
KC Co	40,350	▼ -3.00	41,200	38,350	41,600
Daol Investment Securities	3,395	0.00	3,400	3,360	3,395
Kyobo Securities	8,020	▲ +1.01	8,050	7,900	7,940
Dong Won Fish	5,070	▼ -1.36	5,150	5,010	5,140
Shinsegae International	9,740	▼ -1.72	10,000	9,700	9,910
ITCen CTS	5,140	▲ +0.59	5,210	5,100	5,110
Lotte Tour Dev	10,210	▼ -5.20	10,810	10,130	10,770
HwangKum S&T	5,290	0.00	5,300	5,260	5,290
Jahwa Electron	17,040	▼ -1.79	17,440	16,700	17,350
Chasys	4,975	▼ -3.02	5,310	4,940	5,130
United Pharm	15,610	▼ -0.38	15,660	15,570	15,670
Nice	12,000	▲ +0.08	12,000	11,880	11,990
Incheon City Gas	25,650	▼ -1.54	26,050	25,600	26,050
HS Ad	6,240	▲ +0.32	6,270	6,200	6,220
Baiksan	10,010	▼ -0.79	10,150	10,000	10,090
Shinsegae I&C	13,880	▼ -2.25	14,230	13,850	14,200
SNT Holdings	39,400	▼ -3.67	39,950	38,350	40,900
Farmsco	2,290	▼ -2.35	2,320	2,190	2,345
Yg Plus Inc	3,265	▲ +12.98	3,420	2,925	2,890
LG HelloVision	1,344	▼ -0.15	1,348	1,337	1,346
Gj Shinsegae	34,500	▲ +0.44	34,600	34,100	34,350
Hana Tour	30,700	▲ +2.33	30,950	29,200	30,000
Kiwoom	195,900	▲ +2.62	195,900	188,100	190,900
Sangsin Brake	1,808	▲ +0.78	1,816	1,784	1,794
Hanmi Semicon	183,500	▼ -0.27	185,500	177,700	184,000
Jooyontech	436	0.00	520	365	436
Kss Line	11,380	▲ +0.18	11,470	11,280	11,360
Cosmax	22,700	▲ +0.89	23,650	22,450	22,500
Union Materials	746	0.00	790	730	746
KRAEROSPACEINDS	106,300	▼ -2.48	109,700	106,100	109,000
Woojin Plaimm	1,828	▲ +0.77	1,876	1,776	1,814
Kepco Plant S&	36,100	▼ -2.17	37,300	36,000	36,900
CYCC	3,510	▼ -3.04	3,620	3,435	3,620
Kt Skylife	3,725	0.00	3,785	3,695	3,725
Hanmiglobal	17,070	▼ -0.58	17,260	16,770	17,170
Posco Steeleon	3,950	▲ +0.64	3,955	3,890	3,925
Seah Holdings	118,700	▼ -1.08	123,500	118,500	120,000
Development Advance Solution	2,695	▼ -1.82	2,750	2,650	2,745
Ktcs	2,270	▲ +1.11	2,295	2,250	2,245
Ktis	2,590	▲ +1.97	2,655	2,570	2,540
Ckd Bio	11,490	▼ -1.29	11,730	11,390	11,640
Savezone I C	2,220	▲ +1.37	2,285	2,170	2,190
Samsung Publishing	6,000	▼ -0.50	6,190	6,000	6,030
Daeho Al	2,660	0.00	2,660	520	2,660
HansaeMK	1,312	▼ -4.44	1,394	1,301	1,373
Dsr Wire	5,060	▼ -0.20	5,160	5,000	5,070
Histeel	2,925	▲ +0.17	2,965	2,895	2,920
Korea District Heating	67,400	▲ +0.60	67,800	66,800	67,000
Lotte Himart	5,420	▼ -0.73	5,450	5,350	5,460
Koas	938	▲ +0.97	948	850	929
HD Hyundai Marine Engine	38,950	▼ -1.52	39,550	38,300	39,550
Uangel	4,110	▲ +1.36	4,120	4,030	4,055
Nongshim Holdings	83,900	▼ -0.59	84,500	83,900	84,400
ENPlus Co Ltd	5,110	0.00	5,110	511	5,110
Saeron Auto	2,840	▲ +1.07	2,845	2,810	2,810
Uniquest	12,810	▲ +4.83	12,870	11,810	12,220
Telcoware	13,440	▲ +0.30	13,450	13,150	13,400
CJ CGV	5,060	0.00	5,110	5,030	5,060
Hyundai Livart Furniture	5,030	▼ -0.79	5,100	5,000	5,070
Huvis	1,694	▼ -0.12	1,703	1,680	1,696
Iljin Diamond	8,820	▲ +3.40	8,920	8,550	8,530
Misto Holdings	37,300	▼ -0.80	38,150	37,250	37,600
Green Chemical	4,510	▲ +1.92	4,535	4,405	4,425
Daehan Steel	7,970	▼ -0.87	8,080	7,920	8,040
Dongyang Express	28,550	▼ -1.04	29,100	27,950	28,850
E-World	2,150	▼ -1.15	2,240	2,090	2,175
Daesang Holdings	7,240	▲ +0.14	7,380	7,240	7,230
Nk	8,460	▲ +0.24	8,520	8,410	8,440
Jindo	2,410	0.00	2,410	2,360	2,410
MKIF	9,730	▼ -0.71	9,820	9,680	9,800
HDC Hyundai EP	3,450	▼ -0.29	3,490	3,435	3,460
Pyung Hwa Ind	830	▲ +1.10	834	806	821
Noroo Paint	8,060	0.00	8,140	8,050	8,060
MetaLabs	1,296	▼ -19.05	1,412	1,243	1,601
Dic	4,145	▲ +2.85	4,165	3,985	4,030
Kec	2,140	▼ -0.23	2,150	2,100	2,145
Kpx Holdings	86,600	▼ -1.25	89,400	86,400	87,700
Kishin	1,736	▼ -1.81	1,778	1,729	1,768
Hyungji Elite	1,359	▼ -0.80	1,430	1,350	1,370
Hyosung Itx	11,530	0.00	11,600	11,480	11,530
Woongjin Thinkbig	1,100	0.00	1,114	1,093	1,100
Jw Holdings	3,750	▼ -1.70	3,805	3,740	3,815
Visang Education	4,795	▲ +0.21	4,840	4,730	4,785
Chinyang Hold	2,945	▼ -0.17	2,960	2,935	2,950
SNTEnergy	27,250	▲ +1.49	27,350	25,950	26,850
InBioGen Co Ltd	4,720	▼ -3.67	4,825	4,540	4,900
Dongsung Chemical	3,370	▼ -0.74	3,395	3,365	3,395
Reyon Pharm	9,700	▲ +0.52	9,700	9,600	9,650
Woojin	8,960	▲ +1.13	8,980	8,700	8,860
Miwon Holdings	56,300	▲ +0.54	56,300	56,300	56,000
Youngone	70,700	▼ -1.94	72,600	70,400	72,100
Gkl	7,810	▼ -1.39	8,030	7,790	7,920
Daesung Energy	6,810	▼ -0.73	6,870	6,800	6,860
METACARE	843	▼ -4.20	904	822	880
Kc Cottrell	918	0.00	918	446	918
Chosun Welding	71,000	▼ -1.80	72,300	71,000	72,300
Imarketkorea	8,320	▼ -0.60	8,400	8,230	8,370
Hankook Cosmetics	5,210	▼ -1.33	5,350	5,190	5,280
SJM Co	3,170	▼ -0.47	3,190	3,160	3,185
Hyundai Futurenet	3,170	▲ +0.63	3,205	3,130	3,150
Daesung Ind	3,770	▼ -1.31	3,830	3,740	3,820
Intergis	1,785	▲ +0.34	1,825	1,769	1,779
Korea Electronic Power Industrial Development	9,790	▲ +0.20	9,830	9,650	9,770
Miwon Chemicals	11,800	▼ -0.25	11,800	11,740	11,830
Sidiz	17,600	▲ +0.40	17,800	17,600	17,530
Sunjin	9,770	▼ -1.61	9,970	9,730	9,930
Meritz Financial	110,600	▼ -14.59	126,800	110,600	129,500
iM Financial	15,340	▼ -1.67	16,000	15,260	15,600
E-Mart	62,200	▼ -4.45	65,100	62,000	65,100
K Top REITS	803	▼ -1.95	837	801	819
Samyang	42,550	▼ -0.93	42,850	42,500	42,950
Dsr	3,935	▲ +0.13	4,005	3,895	3,930
AKChemical	10,050	▼ -2.52	10,330	9,930	10,310
Hankook Tire	60,100	▼ -2.91	61,900	59,700	61,900
Kolmar Korea	103,500	▼ -1.99	109,400	100,700	105,600
Drb Industrial	5,350	▲ +1.13	5,350	5,260	5,290
Dong-A St	34,250	▼ -1.44	34,950	34,150	34,750
Jb Financial	25,850	▼ -2.82	26,700	25,750	26,600
Hanjinkal	193,900	▼ -4.95	203,750	185,900	204,000
NHN	69,800	▼ -13.08	78,300	68,300	80,300
Asiacement	9,050	0.00	9,070	8,990	9,050
SingSong Holdings	3,985	▼ -0.25	4,020	3,985	3,995
Hyundai-Rotem	73,900	▼ -0.40	75,200	73,000	74,200
Chong Kun Dang	61,400	▼ -1.29	62,300	61,100	62,200
Finebesteel	843	▼ -1.63	856	835	857
Cuckoo Holdings	27,350	▼ -0.73	27,650	27,100	27,550
BGF	3,505	▼ -1.96	3,580	3,505	3,575
Cosmax Inc	264,500	▲ +0.57	292,000	258,000	263,000
Seoyon E Hwa	9,700	▼ -1.32	9,860	9,660	9,830
HL Mando	34,450	▲ +0.15	34,650	33,700	34,400
CS Wind Corp	46,450	▼ -5.59	49,400	45,500	49,200
Hansol Paper Co Ltd	6,350	▼ -0.94	6,440	6,300	6,410
Samsung SDS Co Ltd	225,000	▼ -2.39	232,500	223,500	230,500
Dynamic Design	2,240	0.00	2,240	205	2,240
SK D&D Co Ltd	1,890	▼ -3.52	1,953	1,867	1,959
Kyongbo Pharmaceutical Co Ltd	5,030	▲ +0.40	5,070	4,975	5,010
Mirae Asset Life Insurance Co Ltd	19,490	▼ -4.46	20,850	19,100	20,400
Tonymoly Co Ltd	4,175	▼ -0.36	4,290	4,145	4,190
Innocean Worldwide Inc	17,640	▲ +0.63	17,770	17,530	17,530
Dong Il Steel MFG Co Ltd	995	▼ -6.13	1,070	966	1,060
HDC Labs	7,010	▼ -0.28	7,080	7,000	7,030
LIG D&A	369,000	▼ -0.81	382,000	361,500	372,000
AJ Networks Co Ltd	4,105	▲ +0.61	4,125	4,050	4,080
JejuAir	7,420	▼ -1.59	7,690	7,180	7,540
Hyundai C F Inc	12,160	▼ -0.33	12,360	12,070	12,200
Kumho HT Inc	6,010	▲ +1.35	6,070	5,900	5,930
Sejin Heavy Industries Co Ltd	7,060	▼ -0.14	7,180	6,990	7,070
It's Hanbul	10,510	▼ -0.28	10,550	10,420	10,540
JS	10,770	▼ -0.83	10,950	10,550	10,860
Samil C S	4,565	▼ -0.33	4,585	4,490	4,580
POSCO Future M	174,600	▼ -1.69	177,000	170,700	177,600
Posco DX	21,550	▼ -1.15	21,750	21,250	21,800
Dong Suh	27,550	▼ -0.18	28,150	27,500	27,600
Nice Information Service	17,660	▼ -2.43	18,400	17,660	18,100
Paradise	10,110	▼ -5.60	10,700	10,010	10,710
Korea Real Estate	973	▼ -0.92	984	971	982
Kakao	32,000	0.00	32,000	31,500	32,000
ContentreeJoongAng	1,648	▼ -0.12	1,650	1,578	1,650
L&F	80,100	▼ -2.55	81,800	77,900	82,200
Celltrion	206,000	▼ -0.48	213,000	206,000	207,000
BH	16,980	▲ +1.56	17,000	16,400	16,720
SK Oceanplant	9,430	▼ -0.53	9,720	9,270	9,480
LX Semicon	24,500	▲ +1.24	24,600	23,900	24,200
PI Advanced Materials	15,090	▼ -1.50	15,420	14,880	15,320
DoubleU Games	56,200	▼ -5.07	59,000	54,800	59,200
Haesung DS	48,450	▲ +13.20	48,850	43,900	42,800
Korea Asset	2,240	▼ -1.54	2,275	2,235	2,275
Dual Co	4,010	▼ -2.67	4,065	3,995	4,120
Sempio Foods	23,100	▼ -1.28	23,500	23,000	23,400
Il Dong Pharmaceutical	12,700	▼ -1.70	13,090	12,620	12,920
LS Eco Energy	42,050	▼ -0.36	42,250	40,500	42,200
Hwaseung Enterprise	2,595	▼ -0.95	2,620	2,510	2,620
Mona Yongpyong	1,855	▼ -0.11	1,868	1,820	1,857
Haitai Confectionery and Foods	4,755	▼ -0.31	4,790	4,735	4,770
DY Power	10,620	▼ -0.93	10,790	10,590	10,720
Jw Life Science	10,690	▼ -0.09	10,740	10,610	10,700
Samsung Biologics	1,419,000	▼ -0.77	1,449,000	1,390,000	1,430,000
Doosan Bobcat Inc	51,500	▼ -2.46	52,600	51,400	52,800
Hands Corp	1,199	0.00	1,280	1,094	1,199
Hojeon	6,210	▼ -2.20	6,400	6,110	6,350
Dentium	38,150	▼ -2.30	39,650	37,850	39,050
Crown Confectionery	6,880	▼ -0.29	6,970	6,860	6,900
HD Hyundai	123,200	▼ -0.65	125,200	120,000	124,000
HD Hyundai Electric Co	424,000	▲ +4.69	424,500	403,000	405,000
HD Construction Equipment	91,000	▼ -1.52	93,300	90,200	92,400
Netmarble	33,050	▼ -0.45	33,550	32,900	33,200
Kyungdong City Gas	21,400	▼ -0.23	21,500	21,250	21,450
Miwon Specialty Chemical	129,300	▼ -0.15	132,700	127,600	129,500
Jeil Pharmaceutical	8,850	▼ -0.67	8,900	8,770	8,910
TAPEX INC	19,430	▼ -4.52	20,400	19,290	20,350
Samyang Packaging	9,640	▼ -0.72	9,710	9,590	9,710
DYP	3,020	▲ +0.17	3,055	2,820	3,015
Jin Air	8,070	▼ -1.34	8,420	7,810	8,180
KCTech	79,450	▲ +8.24	79,700	71,900	73,400
BGF Retail	135,000	▼ -2.39	141,000	134,200	138,300
SK Chemicals	39,650	▼ -0.50	39,900	38,900	39,850
Cuckoo Homesys	23,400	▼ -1.27	23,900	23,050	23,700
Aekyung Industrial	10,040	▼ -1.28	10,240	10,000	10,170
E Kocref	2,860	▼ -2.72	2,935	2,860	2,940
LotteInnovate	16,760	▼ -0.06	17,000	16,510	16,770
Trinity Airways	2,515	▼ -2.90	2,620	2,490	2,590
Shinhan Alpha REIT	5,570	▼ -0.89	5,650	5,560	5,620
IParkHyundaiDev	23,900	▼ -0.42	24,400	23,400	24,000
Hyosung Chemical	34,150	▼ -1.16	34,550	33,400	34,550
Hyosung TNC	309,500	▼ -2.21	319,000	307,000	316,500
Hyosung Heavy Industries	1,899,000	▲ +5.91	1,899,000	1,759,000	1,793,000
Hyosung Advanced Materials	162,100	▼ -0.55	165,000	159,300	163,000
Hana Pharm	8,230	▲ +0.37	8,230	8,160	8,200
Woojin I&S	3,640	▼ -1.49	3,940	3,630	3,695
Asiana IDT	13,010	▼ -7.01	13,890	12,600	13,990
Air Busan	1,777	▼ -2.36	1,828	1,753	1,820
Lotte Wellfood	122,200	▲ +3.47	128,000	120,700	118,100
DreamTech	5,840	▲ +0.69	5,930	5,630	5,800
Hyundai Autoever	286,500	▼ -0.87	291,500	281,000	289,000
Woori Financial	31,550	▲ +0.16	31,850	31,300	31,500
Hanilcmt	16,690	▲ +0.06	16,800	16,460	16,680
Zinus	6,190	▼ -3.13	6,360	6,190	6,390
Lotte Reit	3,430	▼ -5.12	3,580	3,410	3,615
Xi S And D	7,800	▼ -4.88	8,280	7,610	8,200
Hyundai Energy	86,300	▼ -0.80	86,700	82,800	87,000
CTR Mobility	2,965	▼ -1.00	2,965	2,870	2,995
Nh Prime	3,565	▼ -0.97	3,650	3,545	3,600
Doosan Fuel	29,350	▼ -0.34	29,950	28,000	29,450
Kcc Glass	22,400	0.00	22,400	22,200	22,400
Solus Advanced Materials	6,790	▼ -1.16	6,980	6,680	6,870
Daeduck Electronics	99,700	▲ +9.44	100,700	90,000	91,100
SKBP	86,600	▼ -0.12	89,500	85,800	86,700
Igis Value Plus	2,935	▼ -2.00	3,000	2,930	2,995
Igis Residence	2,945	▲ +0.68	2,955	2,925	2,925
Mirae Asset Maps	1,542	▼ -0.52	1,559	1,539	1,550
Jr Global	1,182	0.00	1,260	1,169	1,182
KoramcoLifeREIT	3,205	▼ -5.18	3,380	3,205	3,380
HYBE	156,500	▲ +5.89	157,700	150,200	147,800
Kyochon	3,910	▼ -0.13	3,935	3,850	3,915
A Plus Asset	11,960	▼ -0.33	12,330	11,790	12,000
TY Holdings Co	2,075	▲ +12.96	2,190	1,851	1,837
Seah Steel	113,900	▼ -2.23	118,100	112,700	116,500
Myoung Shin Industrial	7,260	▼ -1.89	7,360	7,130	7,400
Esr Kendall Square	2,615	▼ -3.86	2,720	2,600	2,720
DL E&C	54,300	▼ -0.55	54,800	53,000	54,600
SoluM Co	11,700	▲ +0.52	11,700	11,480	11,640
SK Bioscience Co	38,650	▼ -3.25	40,400	38,550	39,950
SK IE Technology Co	12,530	▼ -2.19	12,970	12,340	12,810
LX Holdings	7,330	▲ +1.38	7,340	7,270	7,230
MCNEX Co	15,760	▼ -2.96	16,410	15,660	16,240
SD Biosensor	7,070	▼ -0.84	7,290	6,970	7,130
F&F	59,900	▲ +0.17	60,800	58,500	59,800
HS R&A	2,640	▲ +0.38	2,645	2,590	2,630
KakaoBank	20,150	▼ -0.74	20,350	20,050	20,300
Krafton	201,000	▲ +2.66	203,500	194,800	195,800
Hancom Lifecare	1,659	▼ -1.89	1,715	1,648	1,691
Lotte Rental Co	58,500	▲ +0.17	58,500	58,400	58,400
Ajusteel Co	2,020	▲ +0.50	2,035	2,010	2,010
D D Platform REIT	1,752	▼ -1.57	1,795	1,751	1,780
Iljin HySolus	10,080	▼ -0.20	10,120	9,940	10,100
SK Reit	4,500	▼ -1.96	4,610	4,490	4,590
Hyundai Heavy Industries	266,500	▲ +1.52	267,500	258,500	262,500
KG Mobility Platform Co	5,350	▼ -2.37	5,400	5,300	5,480
KakaoPay	33,150	▼ -1.04	33,950	32,800	33,500
NH All One REIT	2,240	▼ -3.03	2,325	2,240	2,310
Mirae Asset Global REIT	781	0.00	800	766	781
Shinhan Seobu T D REIT	3,385	▼ -3.29	3,545	3,335	3,500
SK Square	800,000	▲ +0.50	828,000	780,000	796,000
LG Energy Solution	334,000	▼ -0.45	334,500	327,000	335,500
Koramco The One REIT	2,405	▼ -0.82	2,435	2,405	2,425
Mastern Premier Reit 1	632	▼ -3.81	664	630	657
Soosan Industries	18,860	▼ -0.84	19,040	18,840	19,020
SoCar	10,470	▼ -3.68	11,610	10,380	10,870
KB Star REIT	1,301	▼ -2.40	1,345	1,295	1,333
Unid BTPlus	3,730	▲ +0.27	3,815	3,690	3,720
BioNote	4,535	▼ -0.44	4,600	4,520	4,555
Hanwha REIT	4,410	▼ -5.16	4,690	4,400	4,650
Hanwha Galleria	2,095	▼ -1.64	2,145	2,070	2,130
SamsungFN REIT	4,480	▼ -0.44	4,550	4,460	4,500
Hyundai Green Food	19,610	▼ -3.40	20,400	19,530	20,300
OCI	55,100	▼ -2.30	56,500	54,500	56,400
Isu Specialty Chemical	74,700	▲ +4.48	75,000	69,800	71,500
Dongkuk Steel Mill	8,770	▲ +0.57	8,830	8,680	8,720
Dongkuk Coated Metal	4,630	▲ +0.54	5,060	4,595	4,605
Chosun Refractories	10,950	▼ -0.09	10,960	10,860	10,960
Nexteel	9,960	▼ -0.70	10,120	9,830	10,030
STX Green Logis	1,620	▼ -2.47	1,667	1,599	1,661
Doosan Robotics	52,100	▼ -2.25	53,200	51,300	53,300
EcoPro Materials	28,650	▼ -0.69	28,900	27,850	28,850
Dong In Entech	11,110	▲ +2.59	11,640	10,800	10,830
DS Dansuk	9,360	▼ -0.43	9,590	9,270	9,400
APR	242,500	▼ -3.58	257,500	240,500	251,500
SK Eternix	37,700	▼ -3.58	39,350	37,100	39,100
HD Hyundai Marine Solution	170,500	▲ +4.35	170,600	161,700	163,400
Shinhan Global Active REIT	804	▲ +0.50	807	799	800
Shift Up	26,800	0.00	27,300	26,600	26,800
Sanil Electric	132,900	▲ +3.99	133,400	123,600	127,800
HS Hyosung	46,150	▼ -1.28	47,400	45,550	46,750
Junjin Construction Robot	41,650	▼ -6.61	42,500	41,150	44,600
Hanwha Vision	42,300	▼ -5.69	44,200	41,850	44,850
The Born Korea	13,280	▲ +0.84	13,430	13,170	13,170
KB Balhae Infrastructure Fund	9,760	▼ -2.30	9,900	9,760	9,990
MNC Solution	11,920	▲ +0.68	12,200	11,710	11,840
GS P L	24,050	▼ -3.22	25,300	23,950	24,850
LG CNS	76,400	▼ -3.54	78,800	76,100	79,200
Seoul Guarantee Insurance	42,300	▼ -1.97	43,150	42,250	43,150
CK Solution	2,005	▼ -3.61	2,255	1,999	2,080
Joosung Corperation	5,280	▼ -3.83	5,650	5,280	5,490
d'Alba Global	130,400	▼ -10.68	152,900	129,400	146,000
Daishin Value REIT	3,455	▼ -1.29	3,560	3,430	3,500
Daehan Shipbuilding	36,750	▲ +5.15	37,700	35,450	34,950
Myung In Pharm	41,950	▼ -0.59	42,400	41,800	42,200
Tmc	9,520	▲ +1.28	9,580	9,110	9,400
Samsung Epis Holdings	346,500	▼ -2.12	360,000	345,000	354,000
Samyang Biopharm	42,750	▼ -2.29	43,800	42,250	43,750
Kbank	5,150	▲ +0.39	5,190	5,110	5,130
Hanwha Machinery Service Holdings Co	7,870.00	▲ +1.29	7,890.00	7,740.00	7,770.00