KS11 South Korea

KOSPI Index (KS11): KOSPI

6912.37

+104.16 (+1.53%) ▲

को अपडेट हुआ Aug 27, 2026

6912.37

निम्न 6841.88

उच्च 6996.12

Prev. Day Close

6808.21

निम्न

6841.88

उच्च

6996.12

KOSPI Index Futures Live Chart & Historical Data Graph

6912.37 +1.53%

Realtime Share Prices for Constituents of KOSPI

⌕ ×

Name	एलपीटी	परिवर्तन	उच्च	निम्न	बंद
Hanon Systems	3,480	▼ -1.83	3,595	3,450	3,545
Kumho Petro Chemical	123,200	▼ -0.65	124,800	121,500	124,000
LG Electronics	198,300	▼ -1.10	204,500	197,000	200,500
Samsung Electro-Mechanics	1,384,000	▲ +4.06	1,398,000	1,336,000	1,330,000
Hanall Biopharma	64,300	▲ +1.58	65,200	62,300	63,300
Cheil Worldwide	18,990	▼ -1.30	19,370	18,910	19,240
Daewoong Pharma	124,800	▼ -2.50	128,200	123,500	128,000
Lotte Energy Materials	35,100	▲ +6.69	36,700	32,550	32,900
Namhae Chemical	6,060	▲ +1.34	6,150	5,970	5,980
Hanwha Aerospace	1,151,000	▲ +5.89	1,159,000	1,096,000	1,087,000
Seah Steel Corp	99,900	▼ -1.87	103,200	99,300	101,800
SK Discovery	49,450	▼ -3.61	51,900	49,350	51,300
KG Mobility	2,685	▼ -0.56	2,750	2,685	2,700
TBH Global	2,295	▼ -0.22	2,390	2,280	2,300
Hankook Tire Worldwide	24,150	▼ -1.43	25,000	23,900	24,500
Lotte Fine Chemical	47,200	▼ -0.11	47,800	46,450	47,250
HMM	21,450	▲ +0.47	21,850	21,300	21,350
Samsung Heavy Industries	20,950	▲ +1.21	21,200	20,750	20,700
Daehan Flour Mills Co	11,500	▼ -0.86	11,680	11,430	11,600
Dongkuk Steel Mill Co	2,030	▲ +0.50	2,070	2,000	2,020
Taihan Electric Wire Co	29,750	▲ +5.50	30,300	28,800	28,200
Samsung Fire Marine Insur	680,000	0.00	699,000	675,000	680,000
Hyundai Engineering & Const	129,400	▼ -0.77	135,900	128,100	130,400
Hyundai Department	95,500	0.00	96,500	92,800	95,500
HJ ShipBuilding Construction	17,150	▲ +0.53	17,340	16,990	17,060
Lotte Chemical Corp	57,400	▲ +0.70	58,300	56,500	57,000
Hitejinro Holdings	8,030	▼ -1.95	8,250	8,030	8,190
CJ Cheiljedang	186,300	▼ -1.53	191,000	186,100	189,200
CJ Logistics	73,400	▼ -1.61	75,500	73,000	74,600
Hana Financial	133,800	▲ +0.45	136,200	131,500	133,200
Hyundai Glovis	203,500	▼ -0.49	210,500	201,500	204,500
Iljin Electric Co	74,800	▲ +8.09	75,500	71,200	69,200
Korea Zinc Inc	1,367,000	▼ -0.36	1,386,000	1,346,000	1,372,000
Kukdo Chemical	37,800	▼ -1.56	38,900	37,100	38,400
Lotte Shopping	104,000	▼ -1.05	105,400	100,500	105,100
SGC Energy Co Ltd	62,800	▼ -2.48	64,300	60,700	64,400
DY Corporation	4,360	▼ -2.02	4,485	4,355	4,450
Sebang Global Battery	60,000	▲ +0.33	60,200	58,500	59,800
HDC	23,000	0.00	23,500	22,400	23,000
Lotte Chilsung Beverage	97,500	▼ -1.02	99,200	96,700	98,500
CR Holdings	4,525	▼ -0.98	4,570	4,520	4,570
Hankook Shell Oil	497,500	▼ -0.70	503,000	495,500	501,000
Bukwang Pharm	4,130	▼ -1.90	4,215	4,100	4,210
Hanwha Engine	48,350	▲ +0.94	49,450	47,750	47,900
Hansol Holdings	3,405	0.00	3,420	3,370	3,405
Hyundai Mobis	450,000	▼ -3.02	468,500	447,500	464,000
Hyundai Motor	398,000	▼ -2.45	414,000	395,000	408,000
Hyundai Steel	31,400	▲ +5.72	33,250	29,800	29,700
Iljin Display	902	0.00	905	890	902
LX Hausys	34,700	▼ -2.39	35,850	34,400	35,550
Namyang Dairy	42,850	▼ -0.46	43,400	42,600	43,050
SK Innovation	112,000	▲ +0.72	114,700	110,500	111,200
Pan Ocean	5,600	▼ -0.18	5,850	5,560	5,610
Korea Electric Terminal	56,000	▼ -0.71	57,300	55,500	56,400
Samsung Securities	88,200	▼ -0.34	90,900	87,100	88,500
Hanil Cement Co	18,750	▲ +2.18	18,970	18,300	18,350
Isu Chemical Co	11,870	▼ -1.66	12,390	11,730	12,070
Songwon Industrial	11,390	▼ -1.56	11,640	11,390	11,570
KB Financial Group	168,300	▲ +1.02	170,800	166,200	166,600
BNK Financial Group	14,950	▲ +0.47	15,180	14,770	14,880
Hyundai Elevator	75,300	▼ -0.40	76,800	75,200	75,600
Amorepacific	142,200	▼ -0.91	146,350	140,000	143,500
Chongkundang	38,950	▼ -0.64	39,300	38,800	39,200
Daewonkangup	4,290	▼ -1.94	4,380	4,250	4,375
DB HiTek	94,900	▲ +3.72	95,400	92,400	91,500
Dongbu Steel	5,600	▼ -0.88	5,790	5,570	5,650
Ilyang Pharm	8,410	▼ -1.29	8,600	8,320	8,520
Kangwon Land	14,540	▼ -0.68	14,870	14,470	14,640
KPX Chemical	53,900	0.00	54,500	53,500	53,900
LG Chemicals	275,500	▲ +4.55	276,500	265,000	263,500
SNT Dynamics	31,350	▲ +1.29	31,850	31,000	30,950
Samsung Card	46,350	▼ -0.86	47,200	46,250	46,750
Samsung Life	306,500	▼ -0.97	315,500	301,500	309,500
Samyang Holdings	59,600	0.00	59,900	59,000	59,600
SK Hynix	1,720,000	▲ +1.90	1,788,000	1,708,000	1,688,000
Taekwang Ind	900,000	▼ -0.22	913,000	893,000	902,000
Samsung Electronics Co	264,750	▲ +1.24	271,000	262,500	261,500
Daeduck	16,500	▲ +3.32	16,520	16,050	15,970
Samsung Engineering	50,000	▲ +3.63	51,000	47,650	48,250
Hanwha Ocean	89,400	▲ +2.41	89,900	87,900	87,300
Donga Socio Holdings	91,800	▼ -1.92	94,300	90,900	93,600
SK Networks Co	6,850	▲ +0.15	6,950	6,790	6,840
Hanmi Pharm Co	505,000	▼ -4.72	533,000	498,500	530,000
Mirae Asset Daewoo	36,050	▼ -0.69	37,500	35,600	36,300
Hansol Technics	6,910	▼ -0.86	7,090	6,880	6,970
Amore Group	26,250	▼ -1.87	27,050	26,200	26,750
DN Automotive	46,400	▼ -2.11	47,750	44,850	47,400
Seoyon	7,850	▼ -1.26	7,990	7,810	7,950
Hanwha Life	5,470	▼ -1.97	5,660	5,350	5,580
Hyundai Wia	59,000	▼ -2.32	61,400	58,800	60,400
NC Corp	223,500	▼ -1.32	231,000	221,500	226,500
Samsung SDI	568,500	▲ +10.17	571,000	522,000	516,000
SeAH Bestee	43,450	▲ +1.28	43,800	42,600	42,900
Eusu Holdings	6,710	▲ +0.30	6,800	6,600	6,690
Shinhan Financial Group	108,850	▲ +1.35	110,500	107,400	107,400
Lotte	23,700	▼ -1.66	24,450	23,550	24,100
DB Insurance	183,900	▼ -1.50	191,400	182,500	186,700
DL Holdings	50,000	▲ +0.70	50,600	49,000	49,650
Hanwha Solutions	33,450	▲ +1.67	33,650	32,650	32,900
Hite Jinro	15,180	▼ -2.06	15,540	15,150	15,500
IS Dongseo	16,170	▲ +0.19	16,300	15,940	16,140
Kia Corp	126,100	▼ -4.03	134,600	125,000	131,400
Kolon Corp	25,850	0.00	26,300	25,550	25,850
Kumho Tire	7,100	▲ +0.28	7,240	6,990	7,080
LG Display	9,580	▲ +0.95	9,900	9,500	9,490
LF Corp	23,050	▼ -3.35	23,900	22,800	23,850
LG Innotek Co	595,000	▲ +2.06	608,000	577,000	583,000
Moorim P&P Co	1,653	▼ -1.25	1,689	1,653	1,674
Nexen Tire	6,360	▼ -3.05	6,590	6,360	6,560
OCI Co	276,500	▲ +0.36	284,500	266,000	275,500
Pharmicell	10,850	▼ -0.37	11,120	10,800	10,890
Sejong Industrial	6,840	▼ -2.01	6,980	6,830	6,980
SK Telecom	99,200	▼ -0.40	103,600	97,000	99,600
S-Oil Corp	136,700	▼ -3.05	143,100	134,000	141,000
Stx Engine	26,250	▲ +6.71	26,300	24,450	24,600
YoungPoong	39,950	▲ +0.25	40,450	39,300	39,850
LS Electric	219,000	▲ +8.68	219,000	206,000	201,500
Samsung C&T	376,000	▼ -2.97	393,500	370,000	387,500
Hanjin Heavy Ind Const Holdings	4,720	▼ -0.53	4,790	4,705	4,745
Hansae Co	8,840	▼ -1.45	9,010	8,800	8,970
KT&G Corp	174,000	▼ -0.40	176,000	172,900	174,700
Kyungbang	8,190	▼ -0.73	8,340	8,150	8,250
Poongsan	83,100	▲ +0.85	83,900	82,000	82,400
SNT Motiv	25,700	▼ -2.28	26,600	25,550	26,300
Shinsegae	425,000	▲ +0.24	425,500	402,500	424,000
Kolon Industries Inc	52,800	▲ +0.38	53,500	52,600	52,600
KEPCO Eng & Const	126,400	▲ +2.43	128,400	117,800	123,400
Able C&C	11,500	▼ -2.95	11,730	11,270	11,850
Binggrae	90,500	▼ -4.03	94,100	89,000	94,300
Sajodongaone	654	0.00	678	645	654
Handsome	15,590	▼ -2.20	16,000	15,500	15,940
Kis Wire	17,120	▼ -1.04	17,440	17,030	17,300
LG Uplus	14,770	▼ -0.87	15,060	14,660	14,900
Naver Corp	216,500	▼ -1.59	227,000	215,500	220,000
Nongshim	427,000	▼ -6.97	451,000	425,500	459,000
S-1 Corp	85,500	▲ +7.01	89,000	79,400	79,900
Tongyang	1,085	▼ -1.09	1,117	1,081	1,097
GS Holdings	123,200	▼ -3.52	133,200	121,300	127,700
CJ Corp	126,200	▼ -3.52	130,700	126,200	130,800
Daesang Corp	17,540	▼ -3.36	18,220	17,480	18,150
Foosung	13,125	▲ +5.59	13,150	12,570	12,430
GC Biopharma	126,800	▼ -2.84	130,900	126,200	130,500
Huchems	16,180	▼ -0.31	16,470	16,090	16,230
Hwashin	8,020	▼ -2.79	8,360	8,010	8,250
Hyosung	167,000	▲ +4.11	168,900	161,200	160,400
KT Corporation	54,200	▲ +1.69	54,600	53,600	53,300
LG Corp	114,300	▼ -0.09	117,900	112,600	114,400
LS Corp	313,500	▲ +6.81	315,000	298,000	293,500
Motonic	10,110	▼ -0.69	10,210	10,110	10,180
SL Corp	52,600	▼ -0.75	54,500	52,100	53,000
LX International	38,150	▼ -0.91	38,700	38,000	38,500
Korean Air Lines Co	28,150	0.00	28,800	28,000	28,150
Daekyo	1,000	0.00	1,040	991	1,000
Doosan	1,211,000	▲ +2.63	1,251,000	1,144,000	1,180,000
Hanwha	77,800	▲ +5.99	78,400	73,500	73,400
Otoki Corp	326,000	▼ -3.41	339,500	325,000	337,500
Sindoh	40,800	▼ -1.33	41,350	40,550	41,350
SK Holdings	554,000	0.00	579,000	551,000	554,000
LG Household & Healthcare	298,000	▼ -4.18	314,000	295,000	311,000
GS Engineering & Const	36,950	▼ -2.25	39,000	36,700	37,800
Capro	3,660	0.00	3,660	714	3,660
Coway	98,200	▼ -1.80	101,600	97,800	100,000
Kepco	33,950	▼ -2.44	34,500	33,150	34,800
Kisco	9,860	▼ -0.30	9,970	9,800	9,890
Kogas	36,950	▼ -0.40	37,350	36,750	37,100
HL Holdings	39,500	0.00	39,800	39,250	39,500
Muhak	7,780	▼ -1.39	7,910	7,750	7,890
Orion	126,400	▼ -2.02	130,800	125,200	129,000
POSCO Holdings	339,500	▲ +3.51	344,250	328,500	328,000
Yuhan	82,600	▼ -4.73	86,500	82,000	86,700
Korea Petro Chem	89,400	▲ +1.59	90,900	85,700	88,000
Unid	63,600	▼ -1.24	64,700	63,300	64,400
Posco International	52,400	▼ -0.19	53,500	51,900	52,500
Daewoo Engineering & Const	20,000	▲ +4.71	21,950	18,760	19,100
KCC	470,000	▼ -0.42	487,500	464,500	472,000
SKC	90,100	▲ +2.04	90,400	87,000	88,300
STX	3,530	0.00	3,555	3,450	3,530
Korea Investment Holdings	190,500	▼ -0.37	197,300	189,000	191,200
HD Korea Shipbuilding & Offshore Engineering	360,000	▼ -0.14	369,000	357,500	360,500
Industrial Bank Of Korea	20,500	▲ +0.74	20,700	20,250	20,350
Seoul Broadcasting System	12,220	▼ -1.37	12,390	12,190	12,390
Doosan Heavy Ind. & Const.	85,800	0.00	87,700	83,400	85,800
NH Invest	26,500	▼ -0.56	27,500	26,200	26,650
Dongwha Pharm	5,090	▼ -1.74	5,190	5,080	5,180
KR Motors Co	1,366	▲ +0.44	1,402	1,303	1,360
Sungchang Hold	5,220	▼ -0.57	5,280	5,160	5,250
Yuyu Pharma	3,735	▼ -0.93	3,795	3,730	3,770
Ildong Holdings	6,480	▼ -1.37	6,520	6,360	6,570
DHAutoNex	4,200	0.00	13,230	1,984	4,200
Norooholdings	17,260	▼ -0.06	17,390	17,130	17,270
Hanwha General	7,730	▲ +0.39	7,970	7,460	7,700
Samhwa Paint	6,410	▼ -1.08	6,520	6,340	6,480
Lotte Non-Life	2,080	▼ -0.24	2,130	2,050	2,085
Daedong Ind	7,920	0.00	8,020	7,840	7,920
Gaon Cable	211,500	▲ +25.00	217,000	171,000	169,200
Samil Pharm	6,120	▼ -3.01	6,400	6,110	6,310
Heungkuk F&M I	3,380	▼ -2.87	3,500	3,250	3,480
Cs Holdings	67,600	▲ +0.15	67,900	66,500	67,500
Chunil Express	153,500	▲ +1.59	157,400	149,500	151,100
Ls Networks	2,995	▼ -1.16	3,055	2,980	3,030
Rifa Ind	14,090	▼ -0.14	14,320	13,700	14,110
Hwacheon Mac	35,900	▼ -0.97	36,800	35,500	36,250
Kangnam Jevisco	12,360	▼ -1.51	12,680	12,320	12,550
Bohae Brewery	1,292	▼ -1.22	1,315	1,288	1,308
Union	2,975	▼ -0.17	3,030	2,965	2,980
Chonbang	33,350	▼ -1.91	34,750	32,400	34,000
Korea Cast Pip	6,740	▼ -1.03	6,800	6,670	6,810
Papercorea	2,380	▲ +3.48	2,380	2,235	2,300
Jw Pharmac	26,900	▼ -1.82	27,600	26,700	27,400
Taihan Textile	6,020	▼ -1.63	6,140	5,980	6,120
Manho Rope&Wir	4,015	▲ +1.52	4,090	3,955	3,955
Eugene Inv&Sec	4,340	▼ -1.36	4,460	4,320	4,400
Kumho Electric	8,190	▼ -3.08	8,850	7,900	8,450
Gs Global	2,690	▼ -1.10	2,765	2,660	2,720
Nam Kwang Cons	7,750	▼ -0.77	7,980	7,670	7,810
Bookook Sec	55,700	▼ -0.54	56,500	54,400	56,000
Sangsangin Investment Securities	1,010	0.00	1,116	955	1,010
PKC	5,080	▲ +0.40	5,140	4,995	5,060
Samsung Pharm	1,268	▼ -2.39	1,300	1,266	1,299
SG Choongbang	1,309	▲ +0.23	1,327	1,295	1,306
Kg Chemical	4,425	▼ -0.23	4,485	4,375	4,435
Tae Won Mulsan	2,425	▼ -5.27	2,560	2,355	2,560
Hyundai Mar&Fi	49,100	▼ -4.66	51,100	48,450	51,500
Byc	37,900	▲ +0.26	38,500	37,650	37,800
Sambu Const	347	0.00	383	344	347
Hyundai Motor Securities	8,000	▼ -1.11	8,120	7,970	8,090
Sk Securities	2,620	▼ -0.19	2,795	2,605	2,625
DI Dong Il Corp	25,200	▲ +5.22	25,700	23,950	23,950
Cho Bi	10,890	▼ -0.55	11,040	10,800	10,950
Cheil Grinding	9,170	▲ +0.22	9,200	9,140	9,150
Kumyang	9,900	0.00	10,630	9,790	9,900
Dongkook Ind	2,170	0.00	2,245	2,120	2,170
Shinyoung Sec	155,800	▼ -1.89	161,000	154,600	158,800
Hanyang Sec	19,670	▼ -0.15	19,880	19,600	19,700
Shin Hwa Silup	9,630	▼ -9.07	11,270	9,130	10,590
Aluko	1,671	▲ +0.24	1,691	1,657	1,667
Ts	2,830	▼ -2.41	2,905	2,800	2,900
Sam Hwa Capaci	108,500	▲ +0.65	111,000	102,800	107,800
Kisco Holdings	27,900	▼ -1.41	28,300	27,650	28,300
Asia Cement	207,500	▲ +1.22	211,500	197,400	205,000
Vivien Corp	5,060	▲ +5.31	5,500	4,845	4,805
Kyungnong	9,200	▼ -1.18	9,330	9,130	9,310
Korea Ind	2,115	▲ +3.68	2,180	2,075	2,040
Dohwa Engin	5,280	▼ -0.75	5,380	5,220	5,320
SYTS Corp	56,100	▼ -1.06	57,500	55,700	56,700
Export Packing	2,665	▲ +1.72	2,665	2,600	2,620
Dongsung Pharm	1,498	▼ -2.35	1,567	1,490	1,534
Hanil Iron & S	2,890	▼ -1.37	2,960	2,860	2,930
Asia Paper	8,390	▼ -1.06	8,480	8,160	8,480
Hanjin Trans	14,850	▼ -1.92	15,440	14,820	15,140
Sh E & C	1,525	▼ -0.26	1,540	1,500	1,529
Handok	9,370	▼ -0.85	9,470	9,370	9,450
Bumyang Construction	1,935	0.00	2,060	1,933	1,935
Century Corporation	5,920	▲ +1.89	5,990	5,770	5,810
Samick Music I	1,126	▲ +0.27	1,134	1,121	1,123
HS Huasung	10,770	▼ -0.65	10,870	10,610	10,840
Choheung	136,400	▼ -0.44	138,900	135,500	137,000
Jeil Pharm	7,300	▼ -1.48	7,410	7,020	7,410
Orientbio	919	▼ -0.33	949	906	922
Shinil Electronics Co	993	▼ -1.10	1,013	990	1,004
Tcc Steel	11,450	▲ +5.05	11,500	10,700	10,900
Kukje Pharma	3,335	▲ +0.15	3,370	3,280	3,330
Bo Lak	1,006	▼ -1.37	1,037	973	1,020
Chin Hung Int'	782	0.00	855	780	782
Sam Yung Tradi	22,450	▼ -2.81	23,200	22,400	23,100
Sun L	1,648	▼ -1.90	1,702	1,550	1,680
Miwon Commerci	135,900	▼ -0.95	141,000	135,100	137,200
Shin Poong Pap	982	▼ -0.61	1,014	971	988
DYA	753	0.00	791	735	785
TYM	6,960	▼ -2.38	7,110	6,880	7,130
Yoo Sung Ent	1,731	▼ -0.23	1,754	1,726	1,735
Kumho Ind	15,140	▼ -3.51	16,180	14,940	15,690
Hae In	12,380	▲ +6.17	12,750	11,000	11,660
Aprogen Pharmaceuticals	1,879	▼ -3.64	1,967	1,870	1,950
Kolon Globalco	9,870	▼ -1.30	10,260	9,840	10,000
Sung Bo Chem	2,230	▼ -0.22	2,250	2,220	2,235
Daewoong	17,540	▼ -0.90	17,880	17,230	17,700
Ilsung Pharm	20,900	▲ +0.48	21,000	20,700	20,800
D I Corp	24,950	▲ +0.60	25,300	24,650	24,800
Ilshin Spinnin	10,710	▼ -0.83	10,870	10,650	10,800
Daewon Pharm	7,780	▼ -1.27	7,910	7,700	7,880
Sam Yang Foods	1,480,000	▼ -1.79	1,510,000	1,473,000	1,507,000
Heung A Shippi	1,699	▼ -0.70	1,727	1,690	1,711
Hankook Cosmetics Manufacturing	13,480	▼ -6.45	14,200	13,040	14,410
Yuhwa Sec	3,080	▼ -1.12	3,145	3,055	3,115
Yuanta Sec Kor	4,720	▼ -1.36	4,825	4,685	4,785
Yungjin Pharm	1,131	▼ -1.82	1,152	1,129	1,152
Hanwha Investment Securities	4,805	▼ -3.71	5,060	4,780	4,990
Daishin Sec	26,750	▼ -0.74	27,450	26,650	26,950
HLB Global	1,520	▼ -1.62	1,551	1,504	1,545
Pang Rim Spinn	5,460	▲ +0.18	5,510	5,400	5,450
Mi Chang Oil	141,800	▼ -4.58	150,000	140,100	148,600
Hansung Ent	4,835	▼ -2.32	4,985	4,820	4,950
Korean Reinsu	14,420	▼ -0.62	14,740	14,390	14,510
Sam Young Chem	6,540	▲ +0.31	6,640	6,430	6,520
Chin Yang Ind	3,840	▲ +1.86	3,840	3,760	3,770
Daehan Synthet	115,700	▼ -0.09	117,800	113,800	115,800
Boryung Pharm	8,880	▼ -1.77	9,100	8,840	9,040
Sajodaerim	30,700	▼ -1.13	31,350	30,600	31,050
Sg	2,285	▼ -1.51	2,360	2,275	2,320
Shinhung	14,050	0.00	14,100	14,050	14,050
Korea Petroleum Ind	11,120	▼ -0.36	11,300	11,030	11,160
Taeyang Metal	2,610	▲ +1.36	2,650	2,545	2,575
Dongbang Trans	1,844	▼ -0.22	1,858	1,831	1,848
Npc	2,950	▼ -1.67	3,010	2,930	3,000
Nam Sung	4,975	▲ +0.91	5,050	4,875	4,930
Hyundai Pharm	6,010	▼ -0.99	6,100	5,970	6,070
Sebang	13,500	▲ +0.67	13,570	13,460	13,410
Samick Thk	8,390	▲ +0.24	8,450	8,280	8,370
Seoul Food	1,249	▲ +2.46	1,287	1,220	1,219
Samhwa Crown	26,350	▼ -0.38	26,700	25,900	26,450
Kleannara	1,176	▼ -1.59	1,210	1,173	1,195
Hyundai Bngste	11,790	▲ +0.17	12,150	11,660	11,770
Samchully	131,600	▲ +0.46	131,600	129,000	131,000
Cho Kwang Leat	64,200	▲ +0.31	64,800	64,000	64,000
PharmGen Science	3,220	▼ -0.31	3,260	3,160	3,230
Sunny Elec	1,763	▼ -0.34	1,778	1,715	1,769
Duksung	3,330	▼ -0.15	3,360	3,305	3,335
Drb Holding	4,325	▼ -0.80	4,380	4,285	4,360
TWay Holdings	1,146	▲ +0.79	1,158	1,125	1,137
Dongil Ind	36,100	▲ +0.42	36,500	36,100	35,950
Cho Kwang Pain	3,640	▲ +1.39	3,670	3,580	3,590
CItech Co Ltd	917	▼ -0.33	917	881	920
Hanshin Const	12,170	▲ +2.35	12,460	11,720	11,890
Silla	9,310	▼ -2.00	9,530	9,270	9,500
Sungshin Cemen	8,450	▲ +0.84	8,560	8,350	8,380
Husteel	3,855	▼ -0.90	3,965	3,835	3,890
Pusan Cast Met	486	0.00	492	472	486
Cosmoam&T	40,750	▲ +4.09	40,850	39,050	39,150
Hanchang	1,254	0.00	1,320	1,222	1,254
Green Cross	9,980	▼ -3.20	10,320	9,960	10,310
OnTide	790	▲ +1.02	803	740	782
Monami	1,341	▼ -1.40	1,391	1,287	1,360
Cosmo Chem	11,260	▲ +4.74	11,290	10,680	10,750
Korea Air Svc	83,500	▼ -0.95	86,000	82,200	84,300
Hyundai Green Food	18,270	▼ -0.87	18,620	18,120	18,430
Samjin Pharm	18,330	▼ -1.19	18,590	18,200	18,550
SPC Samlip	39,600	▼ -0.75	39,900	39,500	39,900
Samyoung Elec	12,340	▲ +0.08	12,480	12,190	12,330
Nexen	6,140	▲ +0.16	6,200	6,090	6,130
Crown Confec	5,650	▼ -1.91	5,760	5,650	5,760
Daelim B&Co	4,690	▲ +2.51	4,745	4,615	4,575
Shinyoung Waco	13,320	▼ -0.60	13,580	13,230	13,400
Poongsan Holdi	38,550	▲ +0.52	38,750	38,200	38,350
Wonlim	14,800	▼ -0.74	15,030	14,590	14,910
Huneed Tech	4,560	▼ -1.41	4,690	4,540	4,625
Korea Line	2,115	▲ +2.92	2,170	2,060	2,055
Dongbu	7,520	▼ -1.96	7,800	7,480	7,670
Dongwon Ind	37,700	▼ -2.33	39,150	37,500	38,600
Hwaseung Industries	2,525	▼ -0.79	2,590	2,495	2,545
Sajo Oyang	8,900	▼ -3.99	9,380	8,900	9,270
Sam-A Aluminiu	65,600	▲ +11.56	70,600	57,800	58,800
Kec Holdings	1,946	▲ +0.10	1,988	1,875	1,944
Jeju Bank	9,870	▲ +1.44	10,920	9,650	9,730
Daewon Cable	14,140	▲ +3.74	14,800	13,830	13,630
Daegu Dept Sto	4,060	▲ +11.85	4,105	3,620	3,630
FreeT	898	0.00	990	890	898
Daelim Trading	1,827	0.00	1,832	1,771	1,827
Samsung Climat	13,090	▼ -2.31	13,640	13,000	13,400
Blue Industrial Dev	1,052	0.00	1,072	1,010	1,052
Ak Holdings	7,620	▼ -0.91	7,680	7,520	7,690
Taekyung Chem	5,200	▲ +0.97	5,220	5,150	5,150
Woosung Feed	15,620	▲ +2.09	16,240	15,300	15,300
Gs Retail	25,750	▼ -5.50	27,800	25,500	27,250
Ilshinstone	591	▲ +0.34	594	560	589
Mirae ING	1,202	▲ +7.51	1,374	1,120	1,118
Sajo Ind	51,400	▲ +0.98	52,300	50,500	50,900
Byuksan	1,456	▼ -1.09	1,475	1,450	1,472
Korea Steel	2,360	▲ +0.43	2,395	2,330	2,350
Aprogen KIC	2,365	▼ -12.41	2,625	2,332	2,700
Sempio Foods	22,800	▼ -2.56	23,400	22,700	23,400
Dongbang Agro	5,610	▼ -0.18	5,650	5,580	5,620
Seondo Electri	4,180	▲ +4.37	4,570	4,100	4,005
Isupetasys	112,700	▲ +1.71	113,900	110,000	110,800
F F	14,100	▼ -1.33	14,340	13,980	14,290
Korea Circuit	60,900	▲ +4.46	62,200	59,700	58,300
TP Inc	1,763	0.00	1,784	1,750	1,763
Eagon Ind	3,325	▲ +7.26	3,770	3,140	3,100
Ni Steel	3,410	▼ -0.29	3,425	3,365	3,420
Namsun Alumini	1,046	▲ +1.95	1,050	1,014	1,026
Moonbae Steel	2,155	0.00	2,175	2,140	2,155
Suheung Capsul	21,850	▼ -4.38	22,800	21,800	22,850
Willbes	2,620	0.00	2,955	2,500	2,620
Anam Electroni	1,224	▼ -2.31	1,264	1,220	1,253
Youlchon Chem	16,020	▼ -0.56	16,160	15,730	16,110
Hotel Shilla	42,150	▼ -0.94	43,100	42,000	42,550
Kumbi	38,850	▲ +0.26	39,200	37,600	38,750
Hanmi Science	42,100	▼ -5.18	45,150	41,800	44,400
Dong Yang Pipe	1,079	▼ -0.46	1,108	1,075	1,084
Kctc	4,030	▼ -0.25	4,105	4,010	4,040
Kyung In Elect	21,800	▼ -2.68	22,800	21,150	22,400
Simpac	5,130	▲ +0.20	5,190	5,030	5,120
Hansol Csn	2,765	▼ -1.43	2,815	2,730	2,805
Daiyang Metal	1,515	▲ +8.06	1,650	1,400	1,402
Moorim Paper	1,544	▲ +0.13	1,549	1,532	1,542
Hanssem	38,500	▼ -3.63	40,000	38,450	39,950
Shinwon	1,134	▼ -0.18	1,159	1,123	1,136
Kwangdong Phar	6,330	▲ +0.16	6,400	6,250	6,320
Charm Engine	5,330	0.00	5,330	1,052	5,330
Ajin Electronic Components	966	▼ -1.33	1,070	961	979
Taeyoung Const	1,645	▼ -1.32	1,696	1,636	1,667
Kc Green Holdi	756	0.00	757	738	756
Kyung Dong Navien	62,500	▼ -2.95	64,500	62,500	64,400
Han Chang Pape	2,995	▼ -1.16	3,075	2,970	3,030
Samwha Electri	23,700	▲ +2.16	23,750	23,100	23,200
Sam Jung Pulp	28,000	▼ -1.93	28,600	27,900	28,550
Kp	1,986	▲ +9.18	2,000	1,825	1,819
Youngone Holdi	167,300	▼ -2.79	176,200	166,300	172,100
Korea Refract	1,592	▼ -1.42	1,615	1,592	1,615
Korea Flange	3,550	▼ -2.07	3,645	3,540	3,625
SM Bexel	1,540	▲ +0.59	1,542	1,518	1,531
Chinyang Poly	1,905	▲ +8.05	1,910	1,740	1,763
Hwacheon Machi	2,930	▼ -0.17	3,000	2,900	2,935
Pyung Hwa Hldg	3,655	▼ -0.95	3,750	3,640	3,690
Firstec	5,950	▼ -0.17	6,070	5,910	5,960
Samho Dev	3,090	▼ -2.37	3,195	3,085	3,165
GeneOne Life Science	2,670	0.00	2,670	520	2,670
Enex	2,300	0.00	2,325	2,160	2,300
Cj Seafood	2,030	▲ +0.74	2,035	2,005	2,015
Samwha Elec	2,665	▲ +0.19	2,750	2,610	2,660
Tailim Packaging	1,645	▼ -3.80	1,712	1,630	1,710
Woosung Materials	3,010	▼ -8.51	3,265	2,940	3,290
Uni Chem	4,295	▼ -8.03	4,685	4,205	4,670
Busan Ind	48,350	▼ -3.01	50,700	48,200	49,850
Galaxia SM	1,508	0.00	1,519	1,496	1,508
Hannong Chem	14,150	▲ +6.63	14,240	13,300	13,270
Y2 Solution	3,255	▲ +2.52	3,295	3,135	3,175
Han Shin Mach	2,525	▼ -0.79	2,565	2,420	2,545
Hyundai Corp	25,600	▼ -3.03	26,550	25,450	26,400
Shinsung E&G	16,840	▲ +1.45	17,000	16,450	16,600
DB INC	1,467	▼ -2.27	1,517	1,460	1,501
Young Heung I&	2,635	▲ +1.35	2,780	2,550	2,600
Ascendio	748	0.00	872	748	748
Keyang Elec Ma	3,825	0.00	3,950	3,780	3,825
Yeong Hwa Meta	803	0.00	818	795	803
Kyungdong Gas	47,050	▼ -0.95	47,600	46,550	47,500
Kyungin Synthe	3,215	▼ -0.31	3,295	3,185	3,225
Monalisa	1,453	▼ -0.55	1,482	1,450	1,461
Dae Chang	1,218	0.00	1,249	1,208	1,218
Sewoo Global	1,262	▲ +5.08	1,278	1,190	1,201
Il Sung Const	1,503	▲ +0.13	1,560	1,492	1,501
Hwaseung	2,605	▲ +0.97	2,675	2,580	2,580
Kyeryong Const	22,250	▼ -1.77	23,000	22,050	22,650
Camus Engineering & Construction	1,602	▼ -2.14	1,678	1,588	1,637
Gmb Korea	3,885	▼ -0.64	3,965	3,860	3,910
Han Express	2,460	▼ -0.40	2,470	2,415	2,470
Dae Young Pkg	693	▼ -1.56	715	693	704
Kumkang Kind	4,395	▼ -0.90	4,455	4,275	4,435
Youngbo Chem	4,630	▲ +0.11	4,655	4,605	4,625
Kukdong Oil &	3,205	▼ -1.08	3,260	3,205	3,240
Taekyung BK	3,825	▼ -0.39	3,855	3,795	3,840
Hansol Chemica	205,500	▲ +1.48	208,000	202,000	202,500
Sajo Seafood	10,180	▼ -0.59	10,300	9,970	10,240
Halla Eng&Cons	2,655	▼ -0.19	2,690	2,600	2,660
Dongwon System	21,600	▼ -1.14	22,000	21,550	21,850
Sungmoon Elect	2,025	▲ +4.92	2,070	1,923	1,930
In The F	3,015	▼ -6.66	3,315	2,975	3,230
E-Starco	928	0.00	928	460	928
Daechang Forgi	6,320	▲ +0.48	6,420	6,260	6,290
Automobile &Pc	271	▼ -3.21	282	270	280
INVENI	14,070	▼ -0.14	14,180	14,040	14,090
DKME	1,437	▼ -1.91	1,460	1,400	1,465
Iljin Holdings	7,010	▲ +2.04	7,060	6,910	6,870
Tae Kyung Ind	4,805	▼ -0.83	4,845	4,760	4,845
Dae Hyun	1,471	▼ -0.68	1,491	1,451	1,481
Hansae Yes24	4,550	▼ -0.98	4,595	4,530	4,595
Whanin Pharm	10,090	▼ -0.79	10,150	9,980	10,170
Shindaeyang Pa	9,990	▼ -0.60	10,170	9,910	10,050
DB Financial Investment	9,790	▲ +0.62	9,910	9,690	9,730
Daesung Holdin	6,960	▼ -0.43	6,990	6,930	6,990
Fursys	27,700	▼ -0.72	28,050	27,700	27,900
Woongjin	2,100	0.00	2,170	1,995	2,100
Kwang Myung El	932	0.00	947	922	932
Myungmoon Phar	1,183	▼ -1.83	1,205	1,172	1,205
Wooshin System	3,805	▲ +1.47	3,835	3,730	3,750
Seoul City Gas	55,300	▲ +0.36	55,400	54,600	55,100
Soosan Heavy I	1,950	▼ -1.37	2,020	1,923	1,977
Pulmuone Holdi	9,550	▼ -1.55	9,740	9,530	9,700
Auk Corp	7,890	▲ +3.68	8,600	7,850	7,610
E1	96,500	▼ -1.23	99,300	95,100	97,700
Hankuk Carbon	23,800	▼ -0.21	24,050	23,600	23,850
Choil Aluminum	973	0.00	1,020	971	973
Dongwon Metal	1,458	▼ -0.14	1,472	1,421	1,460
Sk Gas	232,000	▼ -1.69	235,500	226,500	236,000
Shinpoong Phar	8,840	▼ -4.95	9,100	8,780	9,300
Thn	5,440	▼ -1.27	5,540	5,360	5,510
Hitron Systems	541	0.00	584	530	541
KidariStudio Inc	5,840	▲ +6.18	6,300	5,450	5,500
Asiana Airline	7,580	▲ +0.40	7,720	7,390	7,550
Seowon	1,137	▼ -0.44	1,150	1,126	1,142
Sewon Precision Industry	10,000	▼ -2.44	10,400	10,000	10,250
Samwon Steel	2,210	▼ -0.90	2,230	2,115	2,230
Mhethanol	4,170	0.00	4,175	4,140	4,170
Korea Eng Cons	4,050	▼ -3.46	4,190	4,015	4,195
Dongnam Chem	31,550	▼ -0.16	31,700	30,950	31,600
Daou Tech	38,450	▼ -0.77	39,200	38,200	38,750
Inzi Controls	5,370	▼ -1.83	5,500	5,350	5,470
Infac	5,160	▼ -0.96	5,210	5,130	5,210
Sc Engineering	983	▼ -1.50	996	961	998
Wiscom	2,005	▲ +3.67	2,035	1,935	1,934
Dcm	11,240	▲ +0.27	11,270	11,210	11,210
Kolmar Holding	10,020	▼ -2.53	10,230	10,010	10,280
Dae Won Chem	1,752	▼ -3.20	1,810	1,747	1,810
DY Deokyang	1,696	▼ -0.29	1,724	1,691	1,701
Sjm Holdings	3,635	▲ +0.14	3,675	3,595	3,630
Mirae	6,760	▼ -1.89	7,190	6,690	6,890
Cha AI Healthkare	4,925	▼ -3.62	5,140	4,920	5,110
Hansol Homedec	1,898	▼ -0.58	1,915	1,878	1,909
Lee Ku Ind	4,560	▼ -1.51	4,615	4,495	4,630
Han Kook Steel	2,515	▲ +0.20	2,555	2,500	2,510
Stic Investments	8,350	▼ -0.24	8,460	8,280	8,370
Bookook Steel	2,115	0.00	2,160	2,110	2,115
Maniker	1,505	▼ -1.95	1,780	1,385	1,535
Seha	2,755	▼ -1.08	2,790	2,735	2,785
Donga Geologic	17,600	▼ -0.28	17,790	17,500	17,650
KC Co	38,600	▲ +6.34	39,350	37,050	36,300
Daol Investment Securities	3,875	▼ -1.40	3,955	3,870	3,930
Kyobo Securiti	10,240	▼ -0.10	10,370	10,120	10,250
Dong Won Fish	5,360	▼ -8.06	5,850	5,250	5,830
Shinsegae Inte	10,450	▼ -1.42	10,650	10,200	10,600
ITCen CTS	6,110	▼ -2.55	6,270	6,070	6,270
Lotte Tour Dev	12,990	▼ -3.20	13,400	12,850	13,420
Hwang-Kum Stee	5,690	▼ -1.22	5,770	5,680	5,760
Jahwa Electron	29,900	▼ -0.50	30,750	29,700	30,050
Chasys	4,295	▲ +5.14	4,580	4,060	4,085
United Pharm	17,710	▼ -1.88	18,120	17,710	18,050
Nice	13,310	▼ -0.15	13,550	13,130	13,330
Incheon City G	26,600	▼ -0.93	26,850	26,550	26,850
HS Ad	6,320	▼ -2.32	6,500	6,310	6,470
Baiksan	10,590	▲ +0.09	10,730	10,510	10,580
Shinsegae I&C	13,380	▼ -0.89	13,590	13,230	13,500
SNT Holdings	46,300	▼ -0.86	46,950	45,700	46,700
Farmsco	2,515	▼ -2.52	2,615	2,505	2,580
Yg Plus Inc	3,180	▼ -2.30	3,320	3,165	3,255
LG HelloVision	1,612	▼ -1.65	1,644	1,600	1,639
Gwangjushinseg	37,500	▼ -1.06	38,350	37,450	37,900
Hana Tour	32,150	▼ -4.74	33,600	32,050	33,750
Kiwoom	279,500	▲ +0.36	290,000	274,500	278,500
Sangsin Brake	2,265	▼ -0.22	2,290	2,245	2,270
Hanmi Semicon	222,000	▲ +1.14	227,500	217,000	219,500
Jooyontech	889	▲ +5.71	905	816	841
Kss Line	10,040	▼ -1.08	10,250	9,970	10,150
Cosmax	24,800	▲ +0.40	24,900	23,500	24,700
Union Materials	970	▼ -0.92	975	960	979
Korea Aerospac	137,500	▲ +4.09	137,700	133,100	132,100
Woojin Plaimm	1,775	▼ -1.39	1,850	1,766	1,800
Kepco Plant S&	46,900	▼ -1.47	47,500	46,250	47,600
Chin Yang Chem	1,259	▲ +12.71	1,298	1,084	1,117
Kt Skylife	4,035	▼ -0.49	4,080	4,030	4,055
Hanmiglobal	22,800	▲ +9.35	23,950	20,200	20,850
Posco C&C Stl	4,790	▲ +0.74	4,945	4,720	4,755
Seah Holdings	133,500	▼ -1.48	135,600	132,600	135,500
Development Advance Solution	3,465	▼ -0.14	3,760	3,455	3,470
Ktcs	2,220	▼ -0.67	2,240	2,210	2,235
Ktis	2,570	0.00	2,580	2,555	2,570
Ckd Bio	13,960	▼ -1.41	14,190	13,920	14,160
Savezone I C	2,430	▼ -1.22	2,455	2,420	2,460
Samsung Publis	6,290	▼ -2.02	6,420	6,290	6,420
Daeho Al	2,660	0.00	2,660	520	2,660
Mk Trend	1,438	▼ -0.35	1,460	1,397	1,443
Dsr Wire	5,390	▼ -3.06	5,620	5,370	5,560
Histeel	3,100	0.00	3,190	3,085	3,100
Korea District Heating	74,400	▼ -0.27	75,700	73,400	74,600
Lotte Himart	6,290	▼ -2.18	6,430	6,270	6,430
Koas	1,610	▲ +1.26	1,650	1,589	1,590
HD Hyundai Marine Engine	53,700	▲ +1.51	54,200	52,800	52,900
Uangel	4,865	▼ -0.51	4,905	4,815	4,890
Nongshim Holdi	94,300	▼ -1.15	95,600	93,200	95,400
ENPlus Co Ltd	5,110	0.00	5,110	511	5,110
Saeron Auto	2,945	▼ -0.67	2,965	2,910	2,965
Uniquest	7,110	▲ +0.28	7,320	6,920	7,090
Telcoware	13,260	▲ +0.08	13,300	13,010	13,250
CJ CGV	5,170	▼ -2.64	5,310	5,110	5,310
Hyundai Livart Furniture	6,090	▼ -0.81	6,200	5,910	6,140
Huvis	1,988	▼ -1.58	2,020	1,984	2,020
Iljin Diamond	9,340	▼ -2.10	9,630	9,330	9,540
Misto Holdings	40,750	▼ -3.09	42,450	40,350	42,050
Tongyang Life	8,250	0.00	8,480	8,250	8,250
Kpx Green Chem	4,845	▲ +0.10	4,865	4,805	4,840
Daehan Steel	8,330	▲ +3.35	8,340	8,010	8,060
Dongyang Expre	25,000	▲ +1.42	25,950	24,650	24,650
E-World	538	▼ -11.37	620	520	607
Daesang Holdings	7,990	▼ -0.75	8,080	7,920	8,050
Nk	9,670	▼ -0.10	9,860	9,610	9,680
Jindo	2,115	▼ -3.86	2,205	2,080	2,200
Macq Kor Infr	9,850	▲ +0.51	9,890	9,760	9,800
Hyundai E P	3,905	▼ -0.89	3,960	3,870	3,940
Pyung Hwa Ind	967	▼ -3.20	996	960	999
Noroo Paint	8,130	▼ -0.25	8,240	8,090	8,150
MetaLabs	1,104	0.00	1,142	1,093	1,104
Dic	6,260	▲ +2.62	6,420	6,030	6,100
Kec	2,640	▲ +2.13	2,640	2,545	2,585
Kpx Holdings	101,700	▲ +0.20	102,900	100,600	101,500
Kishin Copr	1,988	▲ +0.61	1,995	1,970	1,976
Hyungji Elite	384	▼ -2.78	396	375	395
Hyosung Itx	12,000	▼ -0.33	12,080	12,000	12,040
Woongjin Thinkbig	1,261	▲ +0.72	1,273	1,249	1,252
Jw Holdings	4,065	▼ -0.12	4,105	4,035	4,070
Visang Educati	4,905	▼ -0.91	4,950	4,865	4,950
Chinyang Hold	3,160	▼ -0.32	3,195	3,140	3,170
SNTEnergy	32,400	▲ +0.15	33,300	31,350	32,350
InBioGen Co Ltd	5,420	▲ +0.37	5,420	5,350	5,400
Dongsung Chemical	3,685	▼ -0.94	3,735	3,670	3,720
Reyon Pharm	9,980	▼ -1.09	10,130	9,820	10,090
Woojin	13,790	▼ -0.65	14,350	13,410	13,880
Msc	61,700	▲ +0.33	61,700	61,200	61,500
Youngone	73,200	▼ -3.56	76,900	72,700	75,900
Gkl	9,260	▼ -0.64	9,400	9,240	9,320
Daesung Energy	6,820	▼ -0.44	6,930	6,810	6,850
SMeDi	1,306	▼ -0.31	1,349	1,293	1,310
Kc Cottrell	918	0.00	918	446	918
Chosun Welding	84,000	▼ -0.36	84,300	83,100	84,300
Imarketkorea	8,270	▼ -0.48	8,370	8,210	8,310
Hankook Cosmet	6,510	▼ -3.13	6,720	6,450	6,720
SJM Co	3,375	▼ -0.88	3,415	3,365	3,405
Hyundai Hcn	3,245	▼ -1.37	3,295	3,235	3,290
Daesung Ind	4,135	▲ +0.12	4,175	4,070	4,130
Intergis	1,943	▼ -1.72	1,978	1,943	1,977
Korea Electronic Power Industrial Development	13,110	▼ -1.21	13,590	12,670	13,270
Miwon Chemical	10,520	▼ -0.57	10,600	10,520	10,580
Sidiz	19,760	▲ +0.36	20,200	19,580	19,690
Sunjin	10,140	▼ -4.52	10,630	10,060	10,620
Meritz Financi	119,000	▲ +0.85	120,500	117,300	118,000
iM Financial	17,750	▲ +0.74	18,250	17,430	17,620
E-Mart	74,000	▼ -1.46	76,200	73,700	75,100
Ktop Reit	787	0.00	795	780	787
Samyang Cor	45,050	▼ -1.64	45,950	45,000	45,800
Dsr	4,370	▼ -1.35	4,430	4,330	4,430
Aekyung Petrochemical	10,580	▲ +7.96	10,790	9,780	9,800
Hankook Tire	65,500	▼ -4.10	69,300	64,900	68,300
Korea Kolmar	145,900	▼ -1.95	149,500	144,000	148,800
Drb Industrial	5,660	▲ +0.71	5,690	5,560	5,620
Dong-A St	37,500	▼ -2.34	38,400	37,450	38,400
Jb Financial	28,100	▲ +1.08	28,300	27,250	27,800
Hanjinkal	126,500	▼ -1.79	131,300	126,200	128,800
NHN	69,800	▲ +6.89	72,400	65,300	65,300
Asiacement	10,550	▲ +1.74	10,600	10,390	10,370
Singsongholdin	4,460	▼ -0.67	4,540	4,450	4,490
Hyundai-Rotem	138,900	▲ +1.83	141,000	137,000	136,400
Chong Kun Dang Pharma	66,700	▼ -3.05	69,400	66,600	68,800
Finebesteel	958	▲ +2.57	963	934	934
Cuckoo Electr	28,000	▼ -0.88	28,600	27,800	28,250
BGF	3,910	▼ -1.51	4,015	3,890	3,970
Cosmax Inc	283,500	▼ -1.56	287,500	271,000	288,000
Seoyon E Hwa	12,130	▼ -1.78	12,380	12,110	12,350
HL Mando	50,300	▼ -0.20	51,500	49,950	50,400
CS Wind Corp	49,850	▼ -0.30	50,400	48,950	50,000
Hansol Paper Co Ltd	7,500	0.00	7,620	7,460	7,500
Samsung SDS Co Ltd	234,000	▲ +2.63	235,000	227,500	228,000
Dynamic Design	2,240	0.00	2,240	205	2,240
SK D&D Co Ltd	4,560	▼ -1.94	4,690	4,560	4,650
Kyongbo Pharmaceutical Co Ltd	5,320	▲ +0.57	5,420	5,280	5,290
Mirae Asset Life Insurance Co Ltd	25,950	▼ -10.82	29,750	25,500	29,100
Tonymoly Co Ltd	5,440	▼ -4.23	5,660	5,420	5,680
Innocean Worldwide Inc	18,670	▼ -0.95	19,040	18,570	18,850
Dong Il Steel MFG Co Ltd	1,472	▼ -0.14	1,481	1,449	1,474
HDC Labs	7,550	0.00	7,600	7,510	7,550
LIG Nex1 Co Ltd	742,000	▲ +4.51	750,000	708,000	710,000
AJ Networks Co Ltd	4,415	▼ -1.67	4,505	4,390	4,490
Jeju Air Co Ltd	4,435	▼ -1.66	4,555	4,420	4,510
Hyundai C F Inc	13,140	▼ -1.20	13,350	13,110	13,300
Kumho HT Inc	6,670	▼ -8.25	7,400	6,580	7,270
Sejin Heavy Industries Co Ltd	10,710	▲ +0.28	10,950	10,590	10,680
Its Skin Co Ltd	10,720	▼ -2.46	10,940	10,670	10,990
JS	13,250	▼ -0.53	13,470	13,140	13,320
Samil C S	5,290	▲ +0.19	5,350	5,210	5,280
POSCO Future M	184,200	▲ +9.19	186,900	170,200	168,700
Posco ICT	21,100	▲ +1.93	21,350	20,700	20,700
Dongsuh	25,950	▼ -2.08	26,700	25,650	26,500
Nice Information Service	15,480	▼ -1.09	15,780	15,400	15,650
Paradise	9,740	▼ -1.52	9,990	9,530	9,890
Korea Real Estate	1,164	▼ -0.68	1,181	1,156	1,172
Kakao	36,050	▼ -0.83	37,250	35,850	36,350
Jcontentree	1,537	▼ -3.76	1,598	1,502	1,597
L&F	129,600	▲ +6.06	132,300	122,000	122,200
Celltrion	191,200	▼ -1.14	195,400	190,600	193,400
BH	17,240	▲ +1.23	17,480	16,980	17,030
SK Oceanplant	13,920	▲ +3.57	14,030	13,370	13,440
LX Semicon	37,750	▲ +0.53	38,250	37,100	37,550
PI Advanced Materials	19,140	▲ +1.54	19,160	18,790	18,850
DoubleU Games	57,400	▼ -2.55	59,700	57,000	58,900
Haesung DS	55,500	▲ +2.78	56,300	54,600	54,000
Korea Asset	2,570	▼ -1.34	2,620	2,550	2,605
Dual Co	3,445	▲ +1.32	3,580	3,360	3,400
Il Dong Pharma	14,440	▼ -3.99	14,810	14,380	15,040
LS Cable & System Asia	48,500	▲ +9.60	48,900	45,400	44,250
Hwaseung Enterprise	2,950	▼ -0.84	3,025	2,945	2,975
Yong Pyong Resort	2,110	▼ -3.21	2,185	2,105	2,180
Haitai Confectionery and Foods	5,580	▼ -1.76	5,680	5,560	5,680
DY Power	11,650	0.00	11,850	11,570	11,650
Jw Life Science	11,090	▼ -1.51	11,290	11,050	11,260
Samsung Biologics	1,592,000	▼ -0.44	1,611,000	1,584,000	1,599,000
Doosan Bobcat Inc	61,700	▼ -0.96	63,700	61,400	62,300
Hands Corp	1,199	0.00	1,280	1,094	1,199
Hojeon	6,410	▼ -0.62	6,520	6,390	6,450
Dentium	36,950	▼ -0.67	37,500	36,900	37,200
Crown Confectionery	8,090	▼ -1.58	8,290	8,040	8,220
Hyundai Heavy Industries	469,000	▲ +0.97	473,000	461,000	464,500
Hyundai Electric & Energy	822,000	▲ +12.14	823,000	770,000	733,000
HD Construction Equipment	139,800	0.00	144,900	138,100	139,800
Netmarble Games	36,300	▼ -3.46	38,200	36,000	37,600
Kyungdong City Gas	21,550	▲ +0.23	21,850	21,350	21,500
Miwon Specialty Chemical	131,600	▼ -0.68	134,700	129,200	132,500
Jeil Pharma	9,910	▼ -0.90	10,010	9,880	10,000
TAPEX INC	15,700	▲ +16.21	15,960	13,420	13,510
Samyang Packaging	9,990	▼ -0.70	10,120	9,820	10,060
DYP	3,310	▼ -1.05	3,415	3,305	3,345
Jin Air	5,910	▲ +0.34	6,000	5,730	5,890
KCTech	68,600	▲ +4.89	69,400	64,400	65,400
BGF Retail	139,300	▼ -6.01	153,000	138,300	148,200
SK Chemicals	49,950	▼ -3.94	53,400	49,500	52,000
Cuckoo Homesys	22,850	▼ -0.65	23,150	22,600	23,000
Aekyung Industrial	11,510	▼ -1.12	11,690	11,460	11,640
E KOCREF	3,105	▼ -1.74	3,180	3,090	3,160
Lotte Data Communication	18,470	0.00	18,680	18,300	18,470
Trinity Airways	626	0.00	649	619	626
Shinhan Alpha REIT	5,470	▼ -0.18	5,480	5,380	5,480
Hyundai Develop	22,950	▼ -0.22	23,300	22,700	23,000
Hyosung Chemical	59,300	▲ +0.51	60,200	58,200	59,000
Hyosung TNC	333,000	▲ +1.68	334,500	322,000	327,500
Hyosung Heavy Industries	3,071,000	▲ +9.80	3,077,000	2,914,000	2,797,000
Hyosung Advanced Materials	171,000	▼ -0.23	173,000	168,700	171,400
Hana Pharm	8,310	▼ -2.46	8,530	8,310	8,520
Woojin I&S	4,165	▼ -3.59	4,370	4,135	4,320
Asiana IDT	9,310	▼ -0.11	9,350	9,280	9,320
Air Busan	1,553	▲ +0.58	1,565	1,537	1,544
Lotte Confectionery	135,700	▼ -3.00	139,900	134,500	139,900
DreamTech	5,900	▲ +12.38	6,490	5,460	5,250
Hyundai Autoever	413,000	▼ -0.36	414,500	402,000	414,500
Woori Financial	32,900	▼ -0.30	34,000	32,700	33,000
Hanilcmt	16,330	▲ +1.11	16,540	16,100	16,150
Zinus	7,570	▲ +2.44	7,620	7,255	7,390
Lotte Reit	3,890	▼ -1.52	3,970	3,840	3,950
Xi S And D	10,980	▲ +0.27	11,560	10,510	10,950
Hyundai Energy	142,100	▲ +0.14	148,800	138,100	141,900
CTR Mobility	3,575	▼ -1.38	3,650	3,570	3,625
Nh Prime	3,765	▼ -0.79	3,845	3,750	3,795
Doosan Fuel	45,400	▼ -0.22	46,400	44,500	45,500
Kcc Glass	24,850	▼ -1.39	25,250	24,750	25,200
Solus Advanced Materials	7,880	▲ +4.51	8,020	7,540	7,540
Sk Biopharma	88,000	▼ -3.93	91,500	87,400	91,600
Igis Value Plus	3,835	▼ -1.03	3,940	3,815	3,875
Igis Residence	3,330	▼ -1.62	3,390	3,310	3,385
Mirae Asset Maps	1,887	▼ -0.74	1,910	1,879	1,901
Jr Global	1,182	0.00	1,260	1,169	1,182
Koramco	4,290	▼ -0.35	4,315	4,230	4,305
HYBE	178,500	▼ -0.34	188,300	177,100	179,100
Kyochon	3,780	▼ -1.56	3,850	3,755	3,840
A Plus Asset	13,150	▲ +1.15	13,320	13,010	13,000
TY Holdings Co	1,961	▲ +0.20	1,968	1,945	1,957
Seah Steel	137,600	▼ -0.43	142,200	136,100	138,200
Myoung Shin Industrial Co	7,970	▼ -1.24	8,060	7,900	8,070
Esr Kendall Square	3,055	▼ -0.33	3,070	2,965	3,065
DL E C Co	74,100	▲ +1.09	76,300	72,500	73,300
SoluM Co	13,130	▼ -0.83	13,250	13,000	13,240
SK Bioscience Co	38,450	▲ +0.92	38,650	37,750	38,100
SK IE Technology Co	18,130	▼ -9.17	18,810	17,770	19,960
LX Holdings	8,160	▼ -1.81	8,390	8,150	8,310
MCNEX Co	20,000	▼ -1.23	20,250	19,910	20,250
SD Biosensor	6,060	▼ -4.27	6,380	6,010	6,330
FF Co	63,000	▼ -1.25	64,600	62,300	63,800
Hwaseung RA Co	2,995	▼ -1.48	3,035	2,965	3,040
KakaoBank	21,600	▲ +0.47	22,000	21,400	21,500
Krafton	221,000	▼ -3.07	230,000	218,500	228,000
Hancom Lifecare	1,849	▲ +0.93	1,880	1,822	1,832
Lotte Rental Co	47,200	▼ -0.63	47,600	46,500	47,500
Ajusteel Co	2,275	▼ -1.52	2,315	2,255	2,310
D D Platform REIT	2,160	▼ -0.92	2,200	2,145	2,180
Iljin HySolus	10,660	▼ -0.56	10,790	10,620	10,720
SK Reit	5,460	▼ -3.53	5,630	5,420	5,660
K Car	6,210	▼ -1.27	6,310	6,150	6,290
KakaoPay	46,850	▲ +1.19	49,000	46,000	46,300
NH All One REIT	2,870	▼ -0.86	2,900	2,855	2,895
Mirae Asset Global REIT	1,496	▼ -4.10	1,563	1,496	1,560
Shinhan Seobu T D REIT	3,875	▼ -2.27	3,965	3,860	3,965
SK Square	1,067,000	▲ +0.85	1,111,000	1,050,000	1,058,000
LG Energy Solution	370,000	▲ +5.41	372,000	352,000	351,000
Koramco The One REIT	10,940	▼ -0.82	11,000	10,900	11,030
Mastern Premier Reit 1	871	▼ -1.02	960	871	880
Soosan Industries	21,750	▼ -2.25	22,300	21,700	22,250
SoCar	11,150	▲ +0.18	11,250	11,000	11,130
KB Star REIT	1,415	▼ -0.98	1,429	1,409	1,429
Unid BTPlus	4,040	▲ +4.26	4,145	3,840	3,875
BioNote	4,750	▼ -1.86	4,825	4,720	4,840
Hanwha REIT	5,230	▼ -3.51	5,360	5,150	5,420
Hanwha Galleria	2,035	▲ +0.25	2,055	2,000	2,030
SamsungFN REIT	5,440	▼ -1.45	5,620	5,310	5,520
OCI	80,600	0.00	81,300	79,800	80,600
Isu Specialty Chemical	66,500	▲ +4.89	67,200	64,100	63,400
Dongkuk Steel Mill	10,840	▲ +12.22	10,980	9,660	9,660
Dongkuk Coated Metal	5,320	▲ +0.95	5,520	5,260	5,270
Chosun Refractories	12,990	▼ -0.69	13,190	12,970	13,080
Nexteel	12,630	▲ +2.60	12,900	12,380	12,310
STX Green Logis	3,005	▲ +0.17	3,090	2,940	3,000
Doosan Robotics	73,000	▲ +1.67	73,800	71,800	71,800
EcoPro Materials	38,550	▲ +3.63	38,950	37,250	37,200
Dong In Entech	13,250	▼ -2.50	13,720	13,190	13,590
DS Dansuk	11,880	▲ +0.51	11,965	11,690	11,820
APR	434,500	▼ -1.70	448,000	427,500	442,000
SK Eternix	55,800	▲ +3.53	55,900	53,500	53,900
HD Hyundai Marine Solution	221,000	▲ +0.23	227,000	219,000	220,500
Shinhan Global Active REIT	1,003	▼ -0.50	1,008	950	1,008
Shift Up	32,650	▼ -0.76	33,400	32,400	32,900
Sanil Electric	202,000	▲ +14.19	203,000	185,800	176,900
HS Hyosung	46,650	▼ -1.37	47,500	46,350	47,300
Junjin Construction Robot	39,850	▼ -5.23	41,000	38,700	42,050
Hanwha Industrial Solutions	51,400	▼ -1.91	53,500	50,600	52,400
The Born Korea	16,570	▼ -3.72	17,210	16,430	17,210
KB Balhae Infrastructure Fund	10,220	▼ -1.35	10,390	10,220	10,360
MNC Solution	15,230	▼ -0.07	15,480	15,020	15,240
GS P L	42,450	▲ +1.68	44,100	41,850	41,750
LG CNS	74,500	▲ +0.54	75,800	73,000	74,100
Seoul Guarantee Insurance	42,700	▼ -0.70	43,100	42,350	43,000
CK Solution	1,377	▲ +0.29	1,435	1,370	1,373
Joosung Corperation	1,614	▲ +1.19	1,650	1,550	1,595
d'Alba Global	222,000	▼ -4.10	229,500	219,500	231,500
Daishin Value REIT	3,870	▲ +1.18	3,925	3,820	3,825
Daehan Shipbuilding	49,300	▼ -0.30	49,850	49,150	49,450
Myung In Pharm	45,650	▼ -1.51	46,450	45,450	46,350
Tmc	12,290	▲ +5.40	13,400	11,700	11,660
Samsung Epis Holdings	386,000	▲ +1.58	388,500	375,000	380,000
Samyang Biopharm	54,900	▼ -5.67	55,700	53,500	58,200
Kbank	5,640	▼ -0.88	5,760	5,610	5,690