KS11 South Korea

KOSPI Index (KS11): KOSPI

7007.72

+113.49 (+1.65%) ▲

నవీకరించబడిన Sep 21, 2026

7007.72

తక్కువ 6938.34

ఎక్కువ 7027.58

Prev. Day Close

6894.23

తక్కువ

6938.34

ఎక్కువ

7027.58

KOSPI Index Futures Live Chart & Historical Data Graph

7007.72 +1.65%

Realtime Share Prices for Constituents of KOSPI

⌕ ×

Name	LTP	మార్పు	ఎక్కువ	తక్కువ	మూసివేత
Hanon Systems	3,345	▼ -2.90	3,440	3,325	3,445
Kumho Petro Chemical	119,400	▲ +0.17	120,000	117,900	119,200
LG Electronics	202,500	▲ +2.07	203,500	198,000	198,400
Samsung Electro-Mechanics	1,429,000	▲ +2.95	1,443,000	1,396,000	1,388,000
Hanall Biopharma	46,800	▼ -1.78	47,900	46,300	47,650
Cheil Worldwide	17,430	▲ +0.75	17,480	17,310	17,300
Daewoong Pharma	108,300	▼ -0.82	109,900	108,100	109,200
Lotte Energy Materials	41,400	▼ -2.13	44,200	41,250	42,300
Namhae Chemical	6,080	▼ -1.78	6,260	6,060	6,190
Hanwha Aerospace	1,067,000	▼ -1.02	1,129,000	1,059,000	1,078,000
Seah Steel Corp	106,900	▼ -1.29	111,000	106,400	108,300
SK Discovery	56,700	▲ +2.16	57,600	55,800	55,500
KG Mobility	2,570	0.00	2,585	2,530	2,570
TBH Global	2,190	▲ +0.46	2,275	2,125	2,180
Hankook Tire Worldwide	24,500	0.00	24,800	24,300	24,500
Lotte Fine Chemical	44,500	0.00	44,800	44,250	44,500
HMM	21,100	▲ +1.44	21,150	20,750	20,800
Samsung Heavy Industries	20,600	▼ -0.96	20,950	20,400	20,800
Daehan Flour Mills Co	10,900	▼ -2.33	11,170	10,860	11,160
Dongkuk Steel Mill Co	2,165	▼ -0.92	2,190	2,135	2,185
Taihan Electric Wire Co	29,700	▼ -5.56	31,550	29,700	31,450
Samsung Fire Marine Insur	651,000	▲ +0.46	658,000	642,000	648,000
Hyundai Engineering & Const	125,600	▲ +0.64	128,100	123,500	124,800
Hyundai Department	99,900	▲ +1.73	100,900	97,500	98,200
HJ ShipBuilding Construction	15,200	▼ -1.75	15,880	15,060	15,470
Lotte Chemical Corp	63,600	▲ +0.95	64,900	62,500	63,000
Hitejinro Holdings	7,800	▼ -0.76	7,880	7,800	7,860
CJ Cheiljedang	174,600	0.00	177,200	174,000	174,600
CJ Logistics	70,700	▲ +0.28	71,000	70,100	70,500
Hana Financial	135,700	▲ +1.95	136,000	133,000	133,100
Hyundai Glovis	203,000	▼ -0.25	204,000	198,900	203,500
Iljin Electric Co	73,000	▼ -4.70	76,700	72,600	76,600
Korea Zinc Inc	1,123,000	▼ -0.09	1,132,000	1,116,000	1,124,000
Kukdo Chemical	37,800	▲ +0.40	38,600	37,550	37,650
Lotte Shopping	109,500	▼ -3.44	113,300	108,700	113,400
SGC Energy Co Ltd	53,600	▼ -1.47	55,300	51,700	54,400
DY Corporation	4,120	0.00	4,147	4,080	4,120
Sebang Global Battery	59,000	▼ -1.01	60,400	58,900	59,600
HDC	25,900	▼ -2.45	27,100	25,500	26,550
Lotte Chilsung Beverage	94,500	▲ +0.53	95,600	94,000	94,000
CR Holdings	4,290	▲ +0.35	4,290	4,255	4,275
Hankook Shell Oil	508,000	▲ +0.40	509,000	504,000	506,000
Bukwang Pharm	4,020	▲ +0.37	4,020	3,945	4,005
Hanwha Engine	49,900	▼ -2.73	51,200	49,800	51,300
Hansol Holdings	3,460	▼ -1.00	3,495	3,435	3,495
Hyundai Mobis	373,000	▼ -1.58	380,500	370,500	379,000
Hyundai Motor	359,000	▼ -1.64	365,500	358,500	365,000
Hyundai Steel	35,100	▼ -2.50	35,950	34,900	36,000
Iljin Display	902	0.00	905	890	902
LX Hausys	32,950	▼ -1.64	33,450	32,750	33,500
Namyang Dairy	42,500	▼ -1.05	43,000	42,150	42,950
SK Innovation	140,700	▲ +3.00	145,000	138,000	136,600
Pan Ocean	5,790	▲ +0.70	5,840	5,660	5,750
Korea Electric Terminal	56,200	▲ +0.54	56,800	55,800	55,900
Samsung Securities	88,200	▲ +3.40	88,300	85,400	85,300
Hanil Cement Co	17,560	▼ -1.40	18,020	17,540	17,810
Isu Chemical Co	10,600	▼ -1.58	10,910	10,500	10,770
Songwon Industrial	11,390	▼ -1.81	11,710	11,240	11,600
KB Financial Group	177,500	▲ +1.49	178,900	174,900	174,900
BNK Financial Group	15,750	▲ +0.96	15,800	15,520	15,600
Hyundai Elevator	74,000	▲ +0.95	74,300	73,100	73,300
Amorepacific	145,000	▲ +1.12	147,300	140,200	143,400
Chongkundang	37,650	▼ -0.53	38,200	37,550	37,850
Daewonkangup	5,040	▲ +4.02	5,080	4,810	4,845
DB HiTek	131,900	▲ +4.60	132,500	122,500	126,100
Dongbu Steel	5,640	▼ -1.74	5,750	5,620	5,740
Ilyang Pharm	7,890	▲ +0.13	7,940	7,820	7,880
Kangwon Land	14,330	▲ +0.35	14,390	14,250	14,280
KPX Chemical	56,000	0.00	56,500	55,500	56,000
LG Chemicals	258,500	▼ -3.18	266,500	257,000	267,000
SNT Dynamics	27,450	▼ -2.49	28,450	27,350	28,150
Samsung Card	43,250	▼ -1.14	43,800	43,150	43,750
Samsung Life	291,000	▲ +2.65	294,500	284,500	283,500
Samyang Holdings	58,500	▲ +1.74	58,800	57,600	57,500
SK Hynix	1,868,000	▲ +0.59	1,888,000	1,847,000	1,857,000
Taekwang Ind	893,000	▼ -0.33	907,000	885,000	896,000
Samsung Electronics Co	274,000	▲ +4.98	275,000	263,500	261,000
Daeduck	101,900	▼ -1.26	104,200	101,200	103,200
Samsung Engineering	52,000	▲ +0.39	53,200	50,700	51,800
Hanwha Ocean	81,800	▼ -1.33	83,700	81,700	82,900
Donga Socio Holdings	92,600	▼ -1.07	94,000	92,500	93,600
SK Networks Co	6,090	▼ -2.72	6,310	6,080	6,260
Hanmi Pharm Co	505,000	▲ +0.40	512,000	500,000	503,000
Mirae Asset Daewoo	31,950	▲ +0.95	32,200	31,400	31,650
Hansol Technics	9,770	▼ -2.20	10,040	9,620	9,990
Amore Group	26,600	▲ +2.50	26,950	25,700	25,950
DN Automotive	49,200	▼ -0.20	50,600	47,400	49,300
Seoyon	7,310	▼ -1.88	7,470	7,300	7,450
Hanwha Life	5,780	▼ -1.37	5,870	5,730	5,860
Hyundai Wia	53,600	▼ -1.29	54,500	53,300	54,300
NC Corp	206,500	▼ -1.20	209,500	204,500	209,000
Samsung SDI	533,000	▼ -1.48	546,000	528,000	541,000
SeAH Bestee	43,800	▼ -2.77	44,750	42,200	45,050
Eusu Holdings	6,700	▲ +1.06	6,860	6,550	6,630
Shinhan Financial Group	113,100	▲ +2.72	114,000	110,000	110,100
Lotte	24,400	▼ -0.81	24,600	24,250	24,600
DB Insurance	188,300	▲ +0.75	189,300	185,500	186,900
DL Holdings	51,900	▼ -4.77	54,600	51,400	54,500
Hanwha Solutions	27,600	▼ -2.82	28,700	27,300	28,400
Hite Jinro	15,070	▲ +1.48	15,150	14,820	14,850
IS Dongseo	15,140	▼ -3.44	15,480	15,130	15,680
Kia Corp	120,000	▼ -1.56	121,600	119,100	121,900
Kolon Corp	24,350	▼ -2.99	25,000	23,800	25,100
Kumho Tire	6,780	▼ -3.28	7,110	6,770	7,010
LG Display	8,520	▲ +1.43	8,580	8,300	8,400
LF Corp	21,600	0.00	22,000	21,600	21,600
LG Innotek Co	519,000	▼ -2.44	536,000	514,000	532,000
Moorim P&P Co	1,631	▼ -3.26	1,671	1,630	1,686
Nexen Tire	5,470	▼ -0.55	5,580	5,460	5,500
OCI Co	191,000	▼ -6.37	202,500	190,800	204,000
Pharmicell	12,370	▼ -1.28	13,070	12,280	12,530
Sejong Industrial	6,730	▼ -1.17	6,830	6,660	6,810
SK Telecom	87,000	▼ -2.47	88,500	86,800	89,200
S-Oil Corp	153,900	▲ +2.94	155,500	149,000	149,500
Stx Engine	23,050	▼ -1.91	23,600	22,950	23,500
YoungPoong	43,850	▼ -7.59	47,850	43,000	47,450
LS Electric	209,000	▼ -1.18	211,500	204,500	211,500
Samsung C&T	367,500	▲ +4.70	369,000	352,500	351,000
Hanjin Heavy Ind Const Holdings	4,710	▼ -0.42	4,730	4,675	4,730
Hansae Co	8,670	▼ -1.59	8,910	8,640	8,810
KT&G Corp	173,800	▲ +1.05	174,400	171,800	172,000
Kyungbang	7,990	▼ -1.24	8,060	7,970	8,090
Poongsan	78,000	▼ -1.64	80,300	77,900	79,300
SNT Motiv	25,550	▼ -0.97	26,000	25,500	25,800
Shinsegae	357,500	▼ -1.38	364,000	352,000	362,500
Kolon Industries Inc	57,100	▲ +0.53	58,000	56,000	56,800
KEPCO Eng & Const	129,600	▼ -3.14	134,600	128,300	133,800
Able C&C	10,610	▼ -3.02	10,980	10,500	10,940
Binggrae	84,500	▼ -0.35	85,900	83,500	84,800
Sajodongaone	7,590	▼ -3.19	7,780	7,320	7,840
Handsome	18,560	▲ +5.69	18,700	17,710	17,560
Kis Wire	16,960	▲ +0.36	17,250	16,830	16,900
LG Uplus	14,490	▲ +3.13	14,570	14,210	14,050
Naver Corp	197,900	▲ +0.10	198,700	196,100	197,700
Nongshim	394,500	▲ +0.77	399,000	387,000	391,500
S-1 Corp	83,600	▲ +0.60	84,600	82,200	83,100
Tongyang	1,208	▼ -10.72	1,482	1,208	1,353
GS Holdings	113,300	▼ -0.53	115,100	112,300	113,900
CJ Corp	128,700	▲ +0.94	129,900	126,600	127,500
Daesang Corp	17,760	▲ +0.34	18,010	17,650	17,700
Foosung	13,900	▼ -5.31	14,680	13,800	14,680
GC Biopharma	125,700	▲ +2.70	126,500	121,900	122,400
Huchems	16,220	▲ +1.19	16,300	16,100	16,030
Hwashin	7,570	▼ -1.05	7,660	7,490	7,650
Hyosung	163,000	▲ +1.94	165,500	160,100	159,900
KT Corporation	53,100	▲ +0.19	53,600	52,600	53,000
LG Corp	111,300	▼ -0.54	112,100	110,200	111,900
LS Corp	322,500	▼ -0.92	331,000	316,500	325,500
Motonic	10,140	▼ -0.88	10,250	10,090	10,230
SL Corp	49,250	▼ -1.50	50,400	49,150	50,000
LX International	41,650	▲ +0.24	42,450	41,450	41,550
Korean Air Lines Co	28,850	▼ -1.54	29,300	28,700	29,300
Daekyo	1,642	▲ +1.17	1,645	1,609	1,623
Doosan	1,432,000	▼ -1.04	1,478,000	1,422,000	1,447,000
Hanwha	131,300	▼ -0.91	134,100	127,800	132,500
Otoki Corp	314,000	▲ +0.32	318,000	312,500	313,000
Sindoh	38,550	▼ -0.39	38,900	38,250	38,700
SK Holdings	575,000	▲ +5.50	580,000	554,000	545,000
LG Household & Healthcare	299,000	▲ +1.18	301,000	291,000	295,500
GS Engineering & Const	36,600	▼ -0.68	37,600	35,350	36,850
Coway	99,500	▼ -1.58	102,500	98,600	101,100
Kepco	30,850	▲ +0.33	31,050	30,600	30,750
Kisco	9,510	▲ +0.11	9,600	9,250	9,500
Kogas	35,550	▲ +0.85	36,100	35,400	35,250
HL Holdings	39,950	▲ +0.76	40,000	39,350	39,650
Muhak	7,460	▼ -1.84	7,610	7,450	7,600
Orion	24,000	▼ -0.41	24,450	23,950	24,100
POSCO Holdings	317,000	▼ -1.86	327,500	316,000	323,000
Yuhan	75,600	▼ -0.40	76,000	75,200	75,900
Korea Petro Chem	96,700	▼ -2.03	100,000	96,700	98,700
Unid	60,300	▼ -0.17	61,400	60,200	60,400
Posco International	57,800	▲ +0.87	58,600	57,000	57,300
Daewoo Engineering & Const	18,290	▼ -3.28	19,050	18,090	18,910
KCC	465,000	▼ -0.64	466,500	453,500	468,000
SKC	88,000	▲ +0.34	89,400	86,200	87,700
STX	3,530	0.00	3,555	3,450	3,530
Korea Investment Holdings	184,400	▲ +1.15	184,400	182,100	182,300
HD Korea Shipbuilding & Offshore Engineering	339,000	▲ +0.44	344,750	334,000	337,500
Industrial Bank Of Korea	20,000	▼ -0.25	20,200	20,000	20,050
Seoul Broadcasting System	11,870	▼ -0.67	11,970	11,840	11,950
Doosan Heavy Ind. & Const.	85,300	▲ +0.47	86,900	84,900	84,900
NH Invest	26,300	▲ +2.94	26,450	25,400	25,550
Dongwha Pharm	5,010	▼ -0.60	5,060	4,945	5,040
KR Motors Co	1,043	▼ -4.92	1,115	1,032	1,097
Sungchang Hold	5,000	0.00	5,050	4,980	5,000
Yuyu Pharma	3,775	▼ -1.69	3,845	3,765	3,840
Ildong Holdings	6,060	▲ +0.66	6,120	5,920	6,020
DHAutoNex	4,200	0.00	13,230	1,984	4,200
Norooholdings	15,940	0.00	16,210	15,850	15,940
Hanwha General	8,070	0.00	8,160	7,940	8,070
Samhwa Paint	7,120	▲ +1.14	7,170	7,000	7,040
Lotte Non-Life	2,075	▲ +0.73	2,085	2,025	2,060
Daedong Ind	7,710	▼ -1.41	7,880	7,700	7,820
Gaon Cable	318,500	▼ -2.60	340,500	308,500	327,000
Samil Pharm	8,220	▲ +5.93	8,300	7,530	7,760
Heungkuk F&M I	3,485	▼ -0.71	3,520	3,410	3,510
Cs Holdings	67,000	▼ -1.03	67,800	67,000	67,700
Chunil Express	146,900	▲ +2.30	147,200	141,800	143,600
Ls Networks	2,940	▼ -0.51	2,995	2,910	2,955
Rifa Ind	12,750	▲ +0.16	13,570	12,640	12,730
Hwacheon Mac	38,800	▼ -1.90	39,550	38,100	39,550
Kangnam Jevisco	12,410	▼ -0.80	12,520	12,230	12,510
Bohae Brewery	1,312	▼ -2.16	1,354	1,310	1,341
Union	2,960	▲ +0.85	3,035	2,920	2,935
Chonbang	30,200	▼ -3.05	31,000	29,650	31,150
Korea Cast Pip	6,590	▼ -0.15	6,595	6,490	6,600
Papercorea	2,015	▼ -0.74	2,120	2,010	2,030
Jw Pharmac	27,200	▼ -2.16	28,000	26,950	27,800
Taihan Textile	5,810	▼ -2.02	5,940	5,810	5,930
Manho Rope&Wir	3,790	▼ -3.81	3,980	3,755	3,940
Eugene Inv&Sec	4,175	▲ +1.21	4,195	4,125	4,125
Kumho Electric	10,350	▼ -4.61	11,220	10,340	10,850
Gs Global	2,565	▼ -0.19	2,580	2,525	2,570
Nam Kwang Cons	7,550	▼ -0.92	7,700	7,470	7,620
Bookook Sec	51,600	▲ +1.78	52,000	50,000	50,700
Sangsangin Investment Securities	4,095	▼ -2.62	4,230	4,095	4,205
PKC	4,940	▲ +0.82	4,940	4,860	4,900
Samsung Pharm	1,326	▲ +1.22	1,349	1,304	1,310
SG Choongbang	1,194	▼ -0.67	1,217	1,180	1,202
Kg Chemical	4,255	▼ -3.19	4,400	4,255	4,395
Tae Won Mulsan	2,985	▼ -0.67	3,075	2,860	3,005
Hyundai Mar&Fi	49,100	▲ +0.61	49,350	47,700	48,800
Byc	35,800	▼ -1.10	36,550	35,300	36,200
Sambu Const	5,820	0.00	5,820	344	5,820
Hyundai Motor Securities	7,890	0.00	7,930	7,870	7,890
Sk Securities	2,380	▲ +1.28	2,410	2,330	2,350
DI Dong Il Corp	25,350	▼ -3.98	26,900	25,350	26,400
Cho Bi	10,400	▼ -1.61	10,590	10,400	10,570
Cheil Grinding	8,820	▼ -2.86	9,090	8,820	9,080
Kumyang	9,900	0.00	10,630	9,790	9,900
Dongkook Ind	2,215	▲ +1.61	2,215	2,165	2,180
Shinyoung Sec	140,000	▼ -0.71	143,300	139,900	141,000
Hanyang Sec	19,130	▼ -0.47	19,310	19,120	19,220
Shin Hwa Silup	5,200	0.00	5,790	4,920	5,200
Aluko	1,548	▼ -2.76	1,598	1,541	1,592
Ts	2,820	▼ -1.74	2,900	2,820	2,870
Sam Hwa Capaci	146,000	▲ +0.97	155,300	142,000	144,600
Kisco Holdings	26,650	▲ +0.95	27,050	26,400	26,400
Asia Cement	216,500	▼ -1.59	221,000	214,500	220,000
Vivien Corp	4,000	▼ -5.99	4,320	3,940	4,255
Kyungnong	8,980	▼ -0.22	9,080	8,960	9,000
Korea Ind	1,954	▼ -1.11	1,997	1,927	1,976
Dohwa Engin	5,070	▼ -0.20	5,230	4,970	5,080
SYTS Corp	53,200	▼ -0.56	53,600	53,200	53,500
Export Packing	2,830	0.00	2,855	2,770	2,830
Dongsung Pharm	1,321	▼ -3.15	1,372	1,321	1,364
Hanil Iron & S	2,910	▼ -1.85	2,995	2,850	2,965
Asia Paper	8,340	▼ -1.77	8,560	8,250	8,490
Hanjin Trans	14,570	▲ +1.39	14,590	14,330	14,370
Sh E & C	1,850	▲ +7.37	1,932	1,670	1,723
Handok	8,340	▼ -3.02	8,540	8,250	8,600
Bumyang Construction	1,935	0.00	2,060	1,933	1,935
Wooyang P&L	6,110	▲ +1.66	6,220	5,810	6,010
Samick Music I	1,100	▼ -0.45	1,105	1,089	1,105
HS Huasung	11,090	▲ +0.54	11,250	10,850	11,030
Choheung	137,900	▲ +0.15	140,900	137,700	137,700
Jeil Pharm	7,650	▼ -0.91	7,650	7,590	7,720
Orientbio	913	0.00	923	810	913
Shinil Electronics Co	934	▼ -2.20	959	933	955
Tcc Steel	11,470	▲ +3.33	11,630	11,310	11,100
Kukje Pharma	3,255	▼ -0.91	3,305	3,240	3,285
Bo Lak	986	▼ -0.40	1,000	985	990
Chin Hung Int'	6,820	▼ -1.45	6,970	6,800	6,920
Sam Yung Tradi	21,250	▲ +0.95	21,450	21,000	21,050
Sun L	1,451	▲ +0.76	1,485	1,398	1,440
Miwon Commerci	136,200	▲ +2.18	136,300	131,500	133,300
Shin Poong Pap	1,220	▼ -4.46	1,302	1,110	1,277
DYA	3,415	▼ -2.15	3,595	3,400	3,490
TYM	6,650	▼ -1.77	6,830	6,570	6,770
Yoo Sung Ent	1,854	▼ -0.43	1,877	1,844	1,862
Kumho Ind	12,960	▼ -2.85	13,520	12,950	13,340
Hae In	10,190	▼ -3.50	10,770	9,610	10,560
Aprogen Pharmaceuticals	1,602	▼ -1.78	1,659	1,594	1,631
Kolon Globalco	9,430	▲ +1.18	9,720	9,170	9,320
Sung Bo Chem	2,225	▲ +0.68	2,240	2,190	2,210
Daewoong	15,900	▲ +1.21	15,980	15,660	15,710
Ilsung Pharm	21,900	▼ -0.45	22,300	21,750	22,000
D I Corp	35,400	▲ +12.74	36,300	31,200	31,400
Ilshin Spinnin	11,470	▼ -4.10	11,980	11,310	11,960
Daewon Pharm	7,870	▲ +0.25	7,900	7,770	7,850
Sam Yang Foods	1,276,000	▼ -1.85	1,302,000	1,275,000	1,300,000
Heung A Shippi	1,790	▼ -0.72	1,812	1,767	1,803
Hankook Cosmetics Manufacturing	15,260	▼ -3.23	15,590	14,600	15,770
Yuhwa Sec	2,980	▲ +0.51	2,995	2,945	2,965
Yuanta Sec Kor	4,535	▲ +2.02	4,560	4,430	4,445
Yungjin Pharm	1,033	▼ -0.77	1,068	1,010	1,041
Hanwha Investment Securities	4,655	▲ +3.56	4,720	4,580	4,495
Daishin Sec	26,400	▲ +1.93	26,450	25,900	25,900
HLB Global	1,588	▲ +4.82	1,631	1,501	1,515
Pang Rim Spinn	5,670	▼ -0.35	5,740	5,600	5,690
Mi Chang Oil	127,600	0.00	128,900	127,100	127,600
Hansung Ent	4,635	▼ -1.49	4,740	4,630	4,705
Korean Reinsu	14,960	▲ +0.81	15,010	14,780	14,840
Sam Young Chem	6,500	▼ -1.52	6,600	6,330	6,600
Chin Yang Ind	4,305	▼ -1.94	4,460	4,300	4,390
Daehan Synthet	111,800	▼ -0.62	114,100	110,200	112,500
Boryung Pharm	8,220	▼ -0.36	8,320	8,180	8,250
Sajodaerim	26,800	▼ -3.42	27,250	26,750	27,750
Sg	2,140	▼ -1.38	2,190	2,125	2,170
Shinhung	14,700	▲ +1.10	14,920	14,610	14,540
Korea Petroleum Ind	11,670	▲ +0.09	11,870	11,640	11,660
Taeyang Metal	2,920	▼ -0.34	2,985	2,820	2,930
Dongbang Trans	1,802	▲ +1.52	1,830	1,761	1,775
Npc	2,850	▲ +0.35	2,860	2,800	2,840
Nam Sung	5,400	▼ -0.18	5,500	5,350	5,410
Hyundai Pharm	9,270	▼ -7.94	10,060	9,220	10,070
Sebang	13,450	▼ -0.30	13,540	13,330	13,490
Samick Thk	7,500	▼ -0.92	7,600	7,350	7,570
Seoul Food	1,197	▲ +1.01	1,219	1,185	1,185
Samhwa Crown	27,600	0.00	27,700	27,450	27,600
Kleannara	1,219	▼ -0.49	1,263	1,215	1,225
Hyundai Bngste	12,710	▼ -0.31	13,200	12,580	12,750
Samchully	131,300	▼ -0.45	132,300	129,700	131,900
Cho Kwang Leat	68,200	▲ +3.18	68,200	64,900	66,100
PharmGen Science	2,845	▼ -0.18	2,910	2,820	2,850
Sunny Elec	2,015	▼ -5.18	2,155	1,998	2,125
Duksung	3,250	▼ -0.61	3,300	3,250	3,270
Drb Holding	3,955	▼ -1.74	4,040	3,935	4,025
TWay Holdings	908	▼ -14.58	995	830	1,063
Dongil Ind	34,800	▼ -0.14	35,550	34,750	34,850
Cho Kwang Pain	3,450	0.00	3,500	3,400	3,450
CItech Co Ltd	907	0.00	937	892	907
Hanshin Const	11,200	▼ -1.41	11,530	10,980	11,360
Silla	9,080	0.00	9,160	9,030	9,080
Sungshin Cemen	8,230	▼ -0.72	8,340	8,110	8,290
Husteel	4,025	▼ -1.11	4,070	3,980	4,070
Pusan Cast Met	486	0.00	492	472	486
Cosmoam&T	40,700	▼ -2.51	42,000	40,550	41,750
Hanchang	1,254	0.00	1,320	1,222	1,254
Green Cross	9,620	▲ +0.73	9,700	9,515	9,550
OnTide	1,280	▼ -5.04	1,356	1,240	1,348
Monami	1,230	▼ -2.84	1,273	1,219	1,266
Cosmo Chem	10,290	▼ -0.87	10,570	10,190	10,380
Korea Air Svc	80,800	▲ +1.25	81,700	79,400	79,800
Hyundai Green Food	13,180	▲ +4.27	13,450	13,000	12,640
Samjin Pharm	18,480	▲ +0.05	18,500	18,240	18,470
SPC Samlip	39,650	▼ -1.86	40,400	39,400	40,400
Samyoung Elec	12,680	▼ -0.47	12,840	12,550	12,740
Nexen	5,530	▼ -1.43	5,610	5,510	5,610
Crown Confec	5,190	▼ -0.76	5,300	5,080	5,230
Daelim B&Co	4,370	▼ -2.46	4,570	4,345	4,480
Shinyoung Waco	13,540	▲ +0.45	13,630	13,480	13,480
Poongsan Holdi	37,350	▼ -0.80	37,950	37,200	37,650
Wonlim	14,670	▲ +0.76	15,000	13,910	14,560
Huneed Tech	4,390	▼ -2.23	4,530	4,365	4,490
Korea Line	2,030	▲ +0.50	2,045	2,005	2,020
Dongbu	8,570	▼ -0.92	8,750	8,410	8,650
Dongwon Ind	35,500	▼ -0.14	35,900	35,100	35,550
Hwaseung Industries	2,225	▼ -3.26	2,340	2,220	2,300
Sajo Oyang	9,040	▲ +2.49	9,180	8,640	8,820
Sam-A Aluminiu	56,500	▼ -5.36	60,200	55,900	59,700
Kec Holdings	1,942	▼ -0.21	1,966	1,886	1,946
Jeju Bank	9,670	▼ -0.62	9,800	9,600	9,730
Daewon Cable	13,540	▼ -2.52	14,080	13,350	13,890
Daegu Dept Sto	3,130	▲ +0.97	3,165	3,035	3,100
FreeT	1,475	▼ -3.91	1,550	1,409	1,535
Daelim Trading	1,907	▼ -1.85	1,988	1,907	1,943
Samsung Climat	13,140	▼ -0.15	13,740	13,040	13,160
Blue Industrial Dev	4,950	▼ -1.39	5,190	4,880	5,020
Ak Holdings	6,890	▲ +2.07	6,940	6,680	6,750
Taekyung Chem	5,050	▲ +2.12	5,160	4,905	4,945
Woosung Feed	17,670	▲ +1.14	17,830	17,340	17,470
Gs Retail	23,300	▼ -0.21	23,650	23,050	23,350
Ilshinstone	603	0.00	731	594	603
Mirae ING	1,036	▼ -0.77	1,079	998	1,044
Sajo Ind	48,800	▼ -0.20	49,300	48,450	48,900
Byuksan	1,429	▼ -0.90	1,440	1,414	1,442
Korea Steel	2,350	▼ -2.08	2,445	2,300	2,400
Aprogen KIC	2,040	▲ +2.10	2,070	1,985	1,998
Sempio Foods	47,300	▼ -0.42	48,400	47,000	47,500
Dongbang Agro	5,560	▼ -0.71	5,590	5,550	5,600
Seondo Electri	4,720	▼ -4.55	5,350	4,715	4,945
Isupetasys	110,300	▲ +6.36	111,500	104,900	103,700
F F	13,480	▼ -0.74	13,830	13,450	13,580
Korea Circuit	52,300	▼ -0.38	52,700	51,300	52,500
TP Inc	1,702	▼ -1.22	1,725	1,700	1,723
Eagon Ind	3,100	▼ -0.64	3,130	3,030	3,120
Ni Steel	3,275	▼ -3.53	3,395	3,275	3,395
Namsun Alumini	1,067	▼ -1.48	1,082	1,055	1,083
Moonbae Steel	2,105	▼ -4.10	2,195	2,105	2,195
Suheung Capsul	20,000	▼ -2.44	20,600	19,960	20,500
Willbes	2,620	0.00	2,955	2,500	2,620
Anam Electroni	1,258	▲ +0.40	1,271	1,246	1,253
Youlchon Chem	15,090	▲ +0.27	15,200	14,780	15,050
Hotel Shilla	40,100	▼ -1.72	40,850	40,100	40,800
Kumbi	39,650	▼ -0.13	39,700	39,300	39,700
Hanmi Science	50,800	▲ +4.74	51,300	48,500	48,500
Dong Yang Pipe	1,148	▼ -3.29	1,189	1,140	1,187
Kctc	4,190	▲ +2.95	4,275	4,035	4,070
KIE	23,050	▲ +3.36	25,900	21,650	22,300
Simpac	4,720	▲ +0.64	4,750	4,635	4,690
Hansol Csn	2,750	▼ -0.54	2,770	2,740	2,765
Daiyang Metal	1,131	▼ -1.22	1,193	1,123	1,145
Moorim Paper	1,452	▼ -1.22	1,497	1,451	1,470
Hanssem	39,250	▲ +0.64	39,550	38,650	39,000
Shinwon	1,120	▼ -0.80	1,136	1,110	1,129
Kwangdong Phar	6,400	▲ +4.40	6,490	6,300	6,130
Charm Engine	5,330	0.00	5,330	1,052	5,330
Ajin Electronic Components	967	▲ +1.68	986	960	951
Taeyoung Const	1,638	▼ -2.73	1,672	1,627	1,684
Kc Green Holdi	756	0.00	757	738	756
Kyung Dong Navien	60,300	▼ -1.63	61,500	60,100	61,300
Han Chang Pape	2,585	▼ -1.52	2,610	2,460	2,625
Samwha Electri	27,000	▲ +0.75	27,200	26,300	26,800
Sam Jung Pulp	27,900	▲ +1.09	28,000	27,350	27,600
MDSsphere	1,930	▲ +0.52	1,995	1,919	1,920
Youngone Holdi	165,900	▼ -0.18	169,200	165,100	166,200
Korea Refract	1,564	▲ +0.26	1,572	1,529	1,560
Korea Flange	3,350	▼ -1.62	3,415	3,335	3,405
SM Bexel	2,845	▲ +13.80	2,945	2,495	2,500
Chinyang Poly	2,055	▼ -2.61	2,130	2,000	2,110
Hwacheon Machi	3,015	▼ -3.52	3,135	3,015	3,125
Pyung Hwa Hldg	3,475	▼ -1.28	3,520	3,465	3,520
Firstec	6,430	▲ +0.63	6,670	6,240	6,390
Samho Dev	3,060	▼ -1.29	3,115	3,035	3,100
GeneOne Life Science	2,670	0.00	2,670	520	2,670
Enex	1,635	▲ +0.18	1,704	1,608	1,632
Cj Seafood	1,892	▼ -0.42	1,900	1,873	1,900
Samwha Elec	2,760	▲ +0.91	2,870	2,710	2,735
Tailim Packaging	1,443	▼ -4.56	1,528	1,442	1,512
Woosung Materials	2,295	0.00	2,365	2,250	2,295
Uni Chem	4,065	▼ -1.33	4,235	3,985	4,120
Busan Ind	50,200	0.00	51,300	48,650	50,200
Galaxia SM	1,410	▲ +1.08	1,445	1,380	1,395
Hannong Chem	13,050	▼ -2.68	13,500	13,040	13,410
Y2 Solution	3,350	▼ -1.33	3,445	3,320	3,395
Han Shin Mach	2,460	▼ -3.34	2,545	2,455	2,545
Hyundai Corp	26,150	▼ -1.32	26,800	26,050	26,500
Shinsung E&G	16,760	▼ -0.77	17,110	16,620	16,890
DB INC	1,633	▲ +0.74	1,637	1,594	1,621
Young Heung I&	2,175	▲ +3.08	2,270	2,130	2,110
Ascendio	3,200	▲ +4.75	3,250	2,975	3,055
Keyang Elec Ma	3,845	▼ -2.29	3,955	3,750	3,935
Yeong Hwa Meta	3,655	▲ +0.14	3,700	3,615	3,650
Kyungdong Gas	44,650	▼ -2.93	45,850	44,400	46,000
Kyungin Synthe	3,170	▼ -1.25	3,250	3,160	3,210
Monalisa	1,424	▼ -1.73	1,449	1,419	1,449
Dae Chang	1,169	▼ -2.09	1,199	1,165	1,194
Sewoo Global	1,168	▲ +0.17	1,182	1,155	1,166
Il Sung Const	1,387	▲ +0.36	1,394	1,366	1,382
Hwaseung	2,465	▼ -2.57	2,580	2,430	2,530
Kyeryong Const	23,050	▼ -1.91	23,550	22,900	23,500
Camus Engineering & Construction	1,675	▼ -2.73	1,773	1,658	1,722
Gmb Korea	3,820	▼ -0.13	3,900	3,780	3,825
Han Express	2,625	▼ -0.19	2,640	2,600	2,630
Dae Young Pkg	655	0.00	665	623	655
Kumkang Kind	4,410	▼ -1.23	4,480	4,395	4,465
Youngbo Chem	4,705	▲ +0.97	4,825	4,655	4,660
Kukdong Oil &	3,325	▼ -1.48	3,375	3,275	3,375
Taekyung BK	3,805	▲ +0.93	3,820	3,735	3,770
Hansol Chemica	215,500	▲ +0.23	218,000	211,000	215,000
Sajo Seafood	9,880	▼ -0.30	10,110	9,750	9,910
Halla Eng&Cons	2,465	▼ -1.20	2,505	2,445	2,495
Dongwon System	21,050	▼ -1.17	21,550	21,000	21,300
Sungmoon Elect	2,045	0.00	2,150	2,030	2,045
In The F	4,060	▼ -2.75	4,285	4,025	4,175
E-Starco	928	0.00	928	460	928
Daechang Forgi	6,780	▲ +0.59	6,820	6,680	6,740
Automobile &Pc	274	▼ -0.72	279	271	276
INVENI	14,400	0.00	14,690	14,370	14,400
DKME	2,215	▲ +0.91	2,270	2,115	2,195
Iljin Holdings	6,850	▼ -2.14	7,050	6,810	7,000
Tae Kyung Ind	4,770	▼ -1.14	4,845	4,765	4,825
Dae Hyun	1,399	▲ +0.43	1,400	1,383	1,393
Hansae Yes24	4,325	▼ -0.35	4,400	4,280	4,340
Whanin Pharm	9,940	▼ -1.49	10,090	9,890	10,090
Shindaeyang Pa	9,700	▼ -1.32	9,890	9,580	9,830
DB Financial Investment	10,310	▲ +1.08	10,360	10,160	10,200
Daesung Holdin	7,030	0.00	7,030	6,930	7,030
Fursys	25,350	▼ -1.93	25,950	25,350	25,850
Woongjin	1,845	▲ +0.65	1,853	1,808	1,833
Kwang Myung El	932	0.00	947	922	932
Myungmoon Phar	1,252	▼ -3.62	1,298	1,245	1,299
Wooshin System	3,380	▼ -2.03	3,500	3,360	3,450
Seoul City Gas	54,600	▼ -0.18	54,800	54,100	54,700
Soosan Heavy I	1,802	▼ -1.91	1,848	1,785	1,837
Pulmuone Holdi	8,810	▼ -0.45	8,890	8,730	8,850
Auk Corp	11,060	▲ +5.13	12,190	10,590	10,520
E1	94,400	▼ -0.53	95,900	93,900	94,900
Hankuk Carbon	20,550	▼ -2.14	21,100	20,350	21,000
Choil Aluminum	5,120	▼ -0.19	5,180	5,010	5,130
Dongwon Metal	1,331	▼ -1.33	1,388	1,327	1,349
Sk Gas	244,000	▲ +1.46	246,500	242,500	240,500
Shinpoong Phar	9,350	▼ -0.74	9,470	9,280	9,420
Thn	5,020	▲ +0.20	5,060	4,970	5,010
Hitron Systems	541	0.00	584	530	541
KidariStudio Inc	8,390	▼ -0.36	8,500	7,580	8,420
Asiana Airline	7,700	▼ -0.39	7,850	7,700	7,730
Seowon	1,080	▼ -2.26	1,110	1,075	1,105
Sewon Precision Industry	10,430	▼ -2.34	10,760	10,430	10,680
Samwon Steel	2,190	▼ -0.90	2,235	2,185	2,210
Mhethanol	4,105	▲ +0.61	4,240	4,065	4,080
Korea Eng Cons	4,060	▲ +2.65	4,200	3,905	3,955
Dongnam Chem	32,300	▲ +0.47	32,350	31,950	32,150
Daou Tech	39,400	▲ +0.51	39,800	39,100	39,200
Inzi Controls	5,060	▲ +0.80	5,130	5,000	5,020
Infac	5,170	▼ -1.34	5,170	5,080	5,240
Sc Engineering	1,031	▼ -1.34	1,045	1,018	1,045
Wiscom	1,980	▼ -0.95	2,000	1,977	1,999
Dcm	11,490	▼ -0.09	11,580	11,490	11,500
Kolmar Holding	9,500	▲ +0.96	9,600	9,340	9,410
Dae Won Chem	1,686	▼ -0.94	1,728	1,673	1,702
DY Deokyang	2,015	▲ +1.00	2,040	1,964	1,995
Sjm Holdings	3,605	▼ -0.69	3,630	3,595	3,630
Mirae	6,170	▲ +0.82	6,240	5,980	6,120
Cha AI Healthkare	4,810	▲ +0.73	4,870	4,665	4,775
Hansol Homedec	1,903	▼ -0.26	1,909	1,890	1,908
Lee Ku Ind	4,290	▼ -1.61	4,390	4,270	4,360
Han Kook Steel	2,680	▲ +2.10	2,680	2,560	2,625
Stic Investments	7,460	▼ -0.27	7,650	7,370	7,480
Bookook Steel	2,125	▼ -3.41	2,205	2,125	2,200
Maniker	1,224	▼ -2.86	1,271	1,220	1,260
Seha	2,720	▼ -0.37	2,730	2,685	2,730
Donga Geologic	19,430	▼ -2.56	19,580	18,700	19,940
KC Co	44,600	▲ +7.99	45,000	40,700	41,300
Daol Investment Securities	3,840	▲ +2.13	3,865	3,750	3,760
Kyobo Securiti	10,000	0.00	10,050	9,970	10,000
Dong Won Fish	5,050	▲ +0.20	5,130	4,950	5,040
Shinsegae Inte	10,490	▼ -0.38	10,540	10,350	10,530
ITCen CTS	5,680	▼ -0.35	5,740	5,650	5,700
Lotte Tour Dev	11,690	▼ -0.26	11,750	11,540	11,720
Hwang-Kum Stee	5,490	▼ -0.18	5,520	5,420	5,500
Jahwa Electron	27,700	▲ +1.84	27,700	26,950	27,200
Chasys	4,230	▼ -9.90	4,695	4,075	4,695
United Pharm	17,940	▲ +0.06	18,080	17,840	17,930
Nice	12,030	▲ +0.08	12,170	11,910	12,020
Incheon City G	26,400	▼ -0.56	26,550	26,250	26,550
HS Ad	6,300	▼ -0.47	6,350	6,260	6,330
Baiksan	10,600	0.00	10,750	10,400	10,600
Shinsegae I&C	15,260	▼ -2.62	16,060	15,180	15,670
SNT Holdings	46,300	▼ -0.54	46,500	45,900	46,550
Farmsco	2,520	▼ -1.37	2,555	2,495	2,555
Yg Plus Inc	3,095	▼ -0.48	3,140	3,060	3,110
LG HelloVision	1,578	▼ -0.44	1,588	1,562	1,585
Gwangjushinseg	34,600	▼ -1.42	35,200	34,600	35,100
Hana Tour	30,450	0.00	30,700	30,200	30,450
Kiwoom	264,500	▲ +0.76	264,500	260,500	262,500
Sangsin Brake	2,160	▼ -0.46	2,210	2,155	2,170
Hanmi Semicon	236,500	▲ +0.21	238,500	232,500	236,000
Jooyontech	484	▲ +0.41	545	482	482
Kss Line	10,030	▲ +0.30	10,080	9,940	10,000
Cosmax	25,150	▼ -3.08	25,700	24,750	25,950
Union Materials	913	▲ +0.88	915	882	905
Korea Aerospac	129,600	▼ -0.15	132,300	129,000	129,800
Woojin Plaimm	1,807	▼ -0.33	1,850	1,807	1,813
Kepco Plant S&	46,150	▼ -0.86	47,150	46,000	46,550
Chin Yang Chem	1,558	▼ -4.71	1,703	1,521	1,635
Kt Skylife	4,000	▼ -0.50	4,030	3,980	4,020
Hanmiglobal	22,050	▼ -0.45	24,050	21,450	22,150
Posco C&C Stl	4,635	▼ -2.63	4,815	4,630	4,760
Seah Holdings	130,200	▼ -0.15	132,900	129,500	130,400
Development Advance Solution	3,155	▼ -2.62	3,250	3,155	3,240
Ktcs	2,115	0.00	2,125	2,105	2,115
Ktis	2,450	▼ -2.58	2,525	2,450	2,515
Ckd Bio	12,880	▼ -0.46	13,090	12,690	12,940
Savezone I C	2,305	▼ -3.35	2,385	2,295	2,385
Samsung Publis	6,170	▼ -0.96	6,300	6,170	6,230
Daeho Al	2,660	0.00	2,660	520	2,660
Mk Trend	1,383	▼ -1.00	1,390	1,330	1,397
Dsr Wire	5,400	0.00	5,480	5,370	5,400
Histeel	3,270	▲ +1.24	3,690	3,160	3,230
Korea District Heating	78,000	▲ +4.14	78,600	75,800	74,900
Lotte Himart	6,000	▼ -0.17	6,040	5,970	6,010
Koas	1,800	▼ -0.33	1,840	1,790	1,806
HD Hyundai Marine Engine	51,100	▼ -2.67	51,800	50,600	52,500
Uangel	4,850	▼ -0.51	4,950	4,735	4,875
Nongshim Holdi	89,500	▼ -0.89	90,600	89,000	90,300
ENPlus Co Ltd	5,110	0.00	5,110	511	5,110
Saeron Auto	2,980	▲ +0.34	3,010	2,930	2,970
Uniquest	8,300	▼ -0.12	8,630	8,120	8,310
Telcoware	13,470	▼ -0.15	13,640	13,270	13,490
CJ CGV	5,280	▲ +1.15	5,460	5,240	5,220
Hyundai Livart Furniture	5,650	▼ -1.57	5,750	5,650	5,740
Huvis	1,920	▼ -0.16	1,942	1,905	1,923
Iljin Diamond	9,400	▲ +1.29	9,450	9,100	9,280
Misto Holdings	38,500	▲ +1.45	39,100	38,000	37,950
Kpx Green Chem	4,700	0.00	4,720	4,635	4,700
Daehan Steel	8,150	▼ -1.33	8,260	8,000	8,260
Dongyang Expre	24,400	▲ +0.83	25,200	23,250	24,200
E-World	532	0.00	532	493	532
Daesang Holdings	7,830	▼ -0.76	8,010	7,790	7,890
Nk	8,730	▼ -2.13	8,960	8,700	8,920
Jindo	2,410	▲ +0.42	2,475	2,375	2,400
Macq Kor Infr	9,780	▼ -0.10	9,820	9,760	9,790
Hyundai E P	3,780	▼ -2.33	3,860	3,750	3,870
Pyung Hwa Ind	985	▼ -0.61	1,000	982	991
Noroo Paint	7,780	▼ -0.51	8,000	7,750	7,820
MetaLabs	1,186	0.00	1,227	1,164	1,186
Dic	5,790	▼ -2.03	5,940	5,730	5,910
Kec	3,160	▲ +10.68	3,265	2,905	2,855
Kpx Holdings	96,700	▲ +0.21	98,000	95,800	96,500
Kishin Copr	1,870	▼ -0.11	1,896	1,856	1,872
Hyungji Elite	300	▼ -7.12	328	298	323
Hyosung Itx	11,980	▼ -0.08	12,060	11,890	11,990
Woongjin Thinkbig	1,246	▼ -0.40	1,250	1,235	1,251
Jw Holdings	4,360	▲ +0.69	4,405	4,325	4,330
Visang Educati	5,000	▼ -0.20	5,080	4,910	5,010
Chinyang Hold	3,080	▼ -0.65	3,110	3,055	3,100
SNTEnergy	36,750	▲ +0.14	37,350	36,150	36,700
InBioGen Co Ltd	4,910	▲ +3.37	5,030	4,760	4,750
Dongsung Chemical	3,575	▼ -3.12	3,720	3,565	3,690
Reyon Pharm	10,090	▼ -0.49	10,150	9,960	10,140
Woojin	14,550	▼ -4.96	15,500	14,540	15,310
Msc	60,200	▼ -0.33	60,500	60,000	60,400
Youngone	71,400	0.00	73,100	71,100	71,400
Gkl	8,940	▼ -0.11	9,030	8,930	8,950
Daesung Energy	7,090	▲ +0.28	7,130	7,040	7,070
SMeDi	1,294	▼ -1.97	1,330	1,283	1,320
Kc Cottrell	918	0.00	918	446	918
Chosun Welding	83,900	▲ +0.60	84,100	82,900	83,400
Imarketkorea	8,340	▼ -0.24	8,420	8,270	8,360
Hankook Cosmet	6,340	▼ -1.09	6,440	6,310	6,410
SJM Co	3,340	▼ -1.62	3,415	3,330	3,395
Hyundai Hcn	3,365	0.00	3,375	3,325	3,365
Daesung Ind	4,025	▼ -0.12	4,080	3,995	4,030
Intergis	1,873	0.00	1,885	1,860	1,873
Korea Electronic Power Industrial Development	12,890	▼ -1.15	13,080	12,820	13,040
Miwon Chemical	10,160	▼ -2.68	10,750	10,160	10,440
Sidiz	19,050	▼ -0.26	19,100	18,910	19,100
Sunjin	10,120	▼ -0.98	10,480	10,000	10,220
Meritz Financi	129,900	▲ +2.36	129,900	125,200	126,900
iM Financial	18,070	▼ -0.82	18,260	17,910	18,220
E-Mart	73,100	▼ -1.22	73,700	72,800	74,000
Ktop Reit	785	▲ +0.26	805	775	783
Samyang Cor	46,000	▼ -2.54	47,100	46,000	47,200
Dsr	4,370	▼ -1.69	4,450	4,370	4,445
Aekyung Petrochemical	9,810	▼ -2.19	10,100	9,810	10,030
Hankook Tire	58,600	▼ -3.30	60,500	57,900	60,600
Korea Kolmar	145,500	▲ +0.21	146,400	140,000	145,200
Drb Industrial	5,400	▼ -1.46	5,500	5,380	5,480
Dong-A St	35,550	▲ +0.28	35,900	35,100	35,450
Jb Financial	31,000	▲ +0.49	31,100	30,400	30,850
Hanjinkal	138,500	▼ -0.22	139,700	136,900	138,800
NHN	56,300	▼ -0.71	59,000	55,300	56,700
Asiacement	10,530	▼ -2.95	10,920	10,510	10,850
Singsongholdin	4,285	▼ -1.83	4,425	4,285	4,365
Hyundai-Rotem	118,800	▼ -3.02	124,400	118,800	122,500
Chong Kun Dang Pharma	64,600	▲ +1.25	64,800	63,800	63,800
Finebesteel	997	▲ +0.10	1,016	990	996
Cuckoo Electr	27,000	0.00	27,100	26,700	27,000
BGF	3,710	▼ -0.67	3,750	3,705	3,735
Cosmax Inc	275,000	▲ +0.73	278,000	264,500	273,000
Seoyon E Hwa	10,960	▼ -1.62	11,170	10,950	11,140
HL Mando	47,300	▼ -1.87	48,100	47,100	48,200
CS Wind Corp	50,400	▼ -1.95	52,000	49,550	51,400
Hansol Paper Co Ltd	7,500	▼ -0.13	7,600	7,470	7,510
Samsung SDS Co Ltd	224,500	▲ +2.28	226,500	216,500	219,500
Dynamic Design	2,240	0.00	2,240	205	2,240
SK D&D Co Ltd	3,340	▼ -7.86	3,645	3,340	3,625
Kyongbo Pharmaceutical Co Ltd	5,350	▼ -1.11	5,480	5,350	5,410
Mirae Asset Life Insurance Co Ltd	19,350	▲ +0.26	19,790	19,210	19,300
Tonymoly Co Ltd	5,010	▼ -1.76	5,100	5,000	5,100
Innocean Worldwide Inc	18,130	▲ +0.67	18,220	17,930	18,010
Dong Il Steel MFG Co Ltd	1,430	▼ -1.65	1,450	1,430	1,454
HDC Labs	7,510	▼ -1.05	7,590	7,440	7,590
LIG Nex1 Co Ltd	725,000	▼ -2.55	780,000	723,000	744,000
AJ Networks Co Ltd	4,150	▲ +0.97	4,180	4,100	4,110
Jeju Air Co Ltd	4,320	▼ -0.58	4,410	4,310	4,345
Hyundai C F Inc	12,920	▲ +0.08	13,030	12,710	12,910
Kumho HT Inc	6,480	▼ -3.57	6,720	6,460	6,720
Sejin Heavy Industries Co Ltd	10,160	▼ -1.93	10,450	10,140	10,360
Its Skin Co Ltd	10,700	▼ -0.93	10,790	10,550	10,800
JS	12,760	▲ +0.47	12,810	12,590	12,700
Samil C S	5,220	▼ -0.95	5,550	5,160	5,270
POSCO Future M	178,100	▼ -3.15	184,000	177,600	183,900
Posco ICT	20,350	▼ -2.63	20,900	20,250	20,900
Dongsuh	25,400	▼ -0.39	25,650	25,200	25,500
Nice Information Service	15,370	▲ +1.12	15,450	15,120	15,200
Paradise	9,540	▼ -0.63	9,660	9,510	9,600
Korea Real Estate	1,160	▼ -0.60	1,169	1,155	1,167
Kakao	33,200	▼ -1.04	33,600	33,000	33,550
Jcontentree	1,570	▼ -1.07	1,581	1,533	1,587
L&F	107,500	▼ -3.15	110,100	104,600	111,000
Celltrion	181,400	▲ +1.11	181,900	178,200	179,400
BH	19,470	▼ -5.26	20,150	19,300	20,550
SK Oceanplant	11,570	▼ -2.94	12,000	11,570	11,920
LX Semicon	35,950	▲ +0.70	36,400	35,800	35,700
PI Advanced Materials	18,650	▲ +1.14	18,650	18,320	18,440
DoubleU Games	58,300	▲ +0.52	58,800	57,600	58,000
Haesung DS	56,300	▼ -2.09	58,200	55,800	57,500
Korea Asset	2,440	▼ -0.61	2,470	2,425	2,455
Dual Co	4,000	▲ +0.13	4,025	3,945	3,995
Il Dong Pharma	14,140	▼ -1.26	14,340	14,100	14,320
LS Cable & System Asia	59,900	▼ -0.99	61,600	58,200	60,500
Hwaseung Enterprise	2,770	▼ -0.54	2,785	2,675	2,785
Yong Pyong Resort	1,905	▼ -0.57	1,980	1,860	1,916
Haitai Confectionery and Foods	5,530	0.00	5,560	5,500	5,530
DY Power	11,170	▼ -0.27	11,300	11,100	11,200
Jw Life Science	10,940	▼ -0.09	11,010	10,910	10,950
Samsung Biologics	1,402,000	▲ +0.29	1,410,000	1,389,000	1,398,000
Doosan Bobcat Inc	58,100	▼ -1.53	59,700	58,000	59,000
Hands Corp	1,199	0.00	1,280	1,094	1,199
Hojeon	6,430	0.00	6,430	6,290	6,430
Dentium	37,400	▼ -2.09	38,050	37,350	38,200
Crown Confectionery	7,750	▼ -0.26	7,820	7,650	7,770
Hyundai Heavy Industries	450,500	▼ -2.07	460,000	445,000	460,000
Hyundai Electric & Energy	714,000	▼ -1.52	732,000	712,000	725,000
HD Construction Equipment	136,700	▼ -2.22	141,900	134,900	139,800
Netmarble Games	34,550	▼ -0.29	34,700	33,950	34,650
Kyungdong City Gas	21,500	▼ -2.05	22,050	21,450	21,950
Miwon Specialty Chemical	130,500	▼ -2.47	133,200	130,200	133,800
Jeil Pharma	9,940	▼ -0.20	10,130	9,890	9,960
TAPEX INC	14,780	0.00	14,990	14,560	14,780
Samyang Packaging	9,750	▲ +1.14	9,750	9,460	9,640
DYP	3,670	▼ -10.49	5,120	3,640	4,100
Jin Air	5,770	▼ -0.17	5,820	5,680	5,780
KCTech	77,100	▲ +6.05	77,100	73,400	72,700
BGF Retail	138,700	▲ +0.22	140,500	136,200	138,400
SK Chemicals	51,300	▲ +1.18	52,000	50,300	50,700
Cuckoo Homesys	23,900	▲ +0.84	24,000	23,450	23,700
Aekyung Industrial	11,020	▼ -0.99	11,330	11,010	11,130
E KOCREF	3,290	▼ -1.20	3,350	3,275	3,330
Lotte Data Communication	17,820	▼ -1.93	18,330	17,820	18,170
Trinity Airways	2,550	▼ -2.30	2,625	2,540	2,610
Shinhan Alpha REIT	5,480	▼ -1.26	5,540	5,460	5,550
Hyundai Develop	23,500	▼ -0.42	23,900	23,300	23,600
Hyosung Chemical	51,800	▼ -2.26	53,600	51,000	53,000
Hyosung TNC	317,500	▼ -2.31	328,000	316,000	325,000
Hyosung Heavy Industries	2,917,000	▲ +0.07	2,967,000	2,890,000	2,915,000
Hyosung Advanced Materials	161,100	▼ -1.71	165,800	159,900	163,900
Hana Pharm	8,240	▼ -0.12	8,290	8,150	8,250
Woojin I&S	4,090	▲ +0.37	4,250	4,030	4,075
Asiana IDT	9,080	0.00	9,140	9,030	9,080
Air Busan	1,508	▲ +0.47	1,509	1,495	1,501
Lotte Confectionery	127,400	▲ +0.63	128,800	125,600	126,600
DreamTech	8,200	▲ +7.33	8,280	7,520	7,640
Hyundai Autoever	361,000	▼ -2.30	368,500	360,000	369,500
Woori Financial	36,450	▲ +0.97	36,650	36,000	36,100
Hanilcmt	16,260	▼ -0.55	16,290	16,060	16,350
Zinus	7,270	▼ -3.20	7,500	7,200	7,510
Lotte Reit	4,010	▲ +0.25	4,090	3,990	4,000
Xi S And D	9,790	▼ -1.71	9,930	9,510	9,960
Hyundai Energy	118,600	▼ -6.61	125,000	118,000	127,000
CTR Mobility	3,440	▲ +0.29	3,490	3,350	3,430
Nh Prime	3,795	0.00	3,805	3,765	3,795
Doosan Fuel	48,150	▼ -5.40	49,750	47,500	50,900
Kcc Glass	23,800	▲ +0.63	24,150	23,500	23,650
Solus Advanced Materials	7,990	▼ -2.56	8,300	7,700	8,200
Sk Biopharma	77,600	▼ -0.13	78,700	77,300	77,700
Igis Value Plus	3,595	▲ +0.14	3,630	3,575	3,590
Igis Residence	3,380	▲ +0.15	3,420	3,355	3,375
Mirae Asset Maps	1,860	▲ +1.92	1,860	1,826	1,825
Jr Global	1,182	0.00	1,260	1,169	1,182
Koramco	4,090	▼ -0.73	4,120	4,040	4,120
HYBE	162,500	▼ -2.05	166,600	162,000	165,900
Kyochon	3,805	▼ -0.52	3,825	3,755	3,825
A Plus Asset	13,050	▼ -0.53	13,320	12,250	13,120
TY Holdings Co	2,060	▼ -0.24	2,065	2,005	2,065
Seah Steel	145,200	▼ -2.94	150,500	145,000	149,600
Myoung Shin Industrial Co	8,700	▲ +9.85	8,980	7,820	7,920
Esr Kendall Square	3,115	▲ +2.64	3,180	3,045	3,035
DL E C Co	85,100	▼ -2.07	87,400	82,700	86,900
SoluM Co	12,760	▲ +1.11	12,800	12,400	12,620
SK Bioscience Co	35,650	▲ +1.42	36,050	35,200	35,150
SK IE Technology Co	16,210	▲ +3.12	16,750	15,810	15,720
LX Holdings	8,060	▲ +0.88	8,070	7,970	7,990
MCNEX Co	18,200	▼ -3.24	19,100	18,190	18,810
SD Biosensor	6,150	▲ +3.02	6,180	6,070	5,970
FF Co	68,400	▼ -1.30	69,800	68,000	69,300
Hwaseung RA Co	2,880	▼ -1.71	2,930	2,875	2,930
KakaoBank	20,100	▼ -1.71	20,450	20,050	20,450
Krafton	200,000	▼ -2.44	203,000	198,400	205,000
Hancom Lifecare	2,160	▲ +2.37	2,385	2,110	2,110
Lotte Rental Co	49,200	▲ +0.61	51,000	48,850	48,900
Ajusteel Co	2,130	▲ +0.47	2,170	2,110	2,120
D D Platform REIT	2,250	▼ -4.26	2,370	2,240	2,350
Iljin HySolus	11,150	▼ -2.96	11,530	11,150	11,490
SK Reit	5,270	▲ +4.15	5,330	5,070	5,060
K Car	6,350	▼ -2.46	6,610	6,290	6,510
KakaoPay	39,900	▼ -0.87	40,800	39,800	40,250
NH All One REIT	2,825	▼ -0.35	2,855	2,785	2,835
Mirae Asset Global REIT	1,451	▲ +2.40	1,466	1,418	1,417
Shinhan Seobu T D REIT	3,820	0.00	3,920	3,700	3,820
SK Square	1,127,000	▲ +4.45	1,137,000	1,080,000	1,079,000
LG Energy Solution	352,000	▼ -3.30	365,500	351,500	364,000
Koramco The One REIT	2,380	▼ -0.21	2,395	2,375	2,385
Mastern Premier Reit 1	905	▼ -0.66	916	895	911
Soosan Industries	21,500	▼ -0.92	21,800	21,350	21,700
SoCar	10,860	▲ +0.65	11,050	10,680	10,790
KB Star REIT	1,670	▼ -5.17	1,761	1,645	1,761
Unid BTPlus	3,885	▼ -0.13	4,045	3,870	3,890
BioNote	4,650	▼ -0.11	4,680	4,615	4,655
Hanwha REIT	5,350	▲ +2.29	5,750	5,220	5,230
Hanwha Galleria	2,720	▲ +1.49	2,730	2,625	2,680
SamsungFN REIT	5,000	▼ -6.37	5,550	4,960	5,340
OCI	74,300	▼ -1.98	75,600	74,000	75,800
Isu Specialty Chemical	63,900	▼ -1.84	65,700	63,700	65,100
Dongkuk Steel Mill	10,060	▼ -2.24	10,280	10,060	10,290
Dongkuk Coated Metal	5,280	▼ -1.68	5,390	5,240	5,370
Chosun Refractories	12,650	▲ +0.64	12,670	12,500	12,570
Nexteel	13,950	▼ -0.71	14,230	13,680	14,050
STX Green Logis	2,655	▼ -4.50	2,875	2,635	2,780
Doosan Robotics	69,600	▲ +0.58	70,600	68,300	69,200
EcoPro Materials	34,250	▼ -1.86	35,350	34,100	34,900
Dong In Entech	13,000	▼ -0.76	13,130	12,860	13,100
DS Dansuk	11,630	▼ -3.96	12,150	11,590	12,110
APR	366,000	▼ -0.27	371,000	358,000	367,000
SK Eternix	50,200	▼ -1.38	51,200	50,000	50,900
HD Hyundai Marine Solution	233,500	▼ -5.08	241,500	230,000	246,000
Shinhan Global Active REIT	982	▲ +0.20	994	965	980
Shift Up	30,800	0.00	31,600	30,650	30,800
Sanil Electric	205,000	▼ -3.07	211,500	201,500	211,500
HS Hyosung	48,000	▼ -0.10	48,300	47,150	48,050
Junjin Construction Robot	40,950	▼ -0.97	41,900	40,800	41,350
Hanwha Industrial Solutions	46,750	▼ -2.50	47,900	46,500	47,950
The Born Korea	14,680	▼ -0.61	15,210	14,610	14,770
KB Balhae Infrastructure Fund	10,280	▼ -1.63	10,420	10,130	10,450
MNC Solution	18,150	▼ -4.47	19,380	18,140	19,000
GS P L	37,950	▼ -1.43	38,950	37,650	38,500
LG CNS	69,500	▼ -1.56	70,500	69,100	70,600
Seoul Guarantee Insurance	41,450	▲ +0.73	41,950	41,100	41,150
CK Solution	1,895	▼ -5.96	2,035	1,888	2,015
Joosung Corperation	1,550	0.00	1,650	1,545	1,550
d'Alba Global	183,100	▲ +1.55	186,600	176,100	180,300
Daishin Value REIT	3,710	▼ -0.93	3,750	3,710	3,745
Daehan Shipbuilding	46,400	▼ -0.96	47,050	46,050	46,850
Myung In Pharm	42,250	▼ -0.71	42,600	41,950	42,550
Tmc	14,430	▼ -0.82	16,170	14,310	14,550
Samsung Epis Holdings	327,000	0.00	331,500	325,500	327,000
Samyang Biopharm	47,050	▼ -1.67	48,100	47,050	47,850
Kbank	5,380	▼ -0.19	5,460	5,360	5,390