KS11 South Korea

KOSPI Index (KS11): KOSPI

6813.21

+70.47 (+1.05%) ▲

അപ്ഡേറ്റ് ചെയ്യൂ Aug 26, 2026

6813.21

താഴ്ന്ന 6704.10

ഉയർന്ന 6887.18

Prev. Day Close

6742.74

താഴ്ന്ന

6704.10

ഉയർന്ന

6887.18

KOSPI Index Futures Live Chart & Historical Data Graph

6813.21 +1.05%

Realtime Share Prices for Constituents of KOSPI

⌕ ×

Name	എൽടിപി	മാറ്റം	ഉയർന്ന	താഴ്ന്ന	അടയ്ക്കുക
Hanon Systems	3,542	▲ +0.48	3,570	3,455	3,525
Kumho Petro Chemical	123,800	▲ +3.00	124,300	118,900	120,200
LG Electronics	200,000	▼ -0.25	201,500	196,100	200,500
Samsung Electro-Mechanics	1,333,000	▼ -2.13	1,357,000	1,303,000	1,362,000
Hanall Biopharma	63,500	▲ +4.61	65,000	61,700	60,700
Cheil Worldwide	19,230	▲ +0.52	19,260	19,080	19,130
Daewoong Pharma	128,100	▲ +4.83	128,500	122,000	122,200
Lotte Energy Materials	33,150	▲ +3.76	33,250	31,400	31,950
Namhae Chemical	6,000	▲ +0.67	6,020	5,860	5,960
Hanwha Aerospace	1,090,000	▼ -1.09	1,102,000	1,055,000	1,102,000
Seah Steel Corp	101,900	▼ -0.10	103,700	100,400	102,000
SK Discovery	51,500	▲ +0.39	51,500	49,900	51,300
KG Mobility	2,705	▲ +0.37	2,720	2,660	2,695
TBH Global	2,320	▼ -3.73	2,445	2,315	2,410
Hankook Tire Worldwide	24,400	▲ +1.46	24,600	23,900	24,050
Lotte Fine Chemical	47,150	▲ +2.84	47,250	45,450	45,850
HMM	21,400	▼ -5.52	22,550	21,250	22,650
Samsung Heavy Industries	20,600	▲ +0.73	20,650	20,200	20,450
Daehan Flour Mills Co	11,550	▼ -0.94	11,680	11,510	11,660
Dongkuk Steel Mill Co	2,015	▼ -0.49	2,055	1,990	2,025
Taihan Electric Wire Co	28,400	▲ +3.27	28,400	27,300	27,500
Samsung Fire Marine Insur	679,000	▲ +4.78	688,000	645,000	648,000
Hyundai Engineering & Const	129,600	▲ +6.84	132,600	122,700	121,300
Hyundai Department	95,400	▲ +2.47	96,200	93,100	93,100
HJ ShipBuilding Construction	17,150	▲ +0.82	17,400	16,880	17,010
Lotte Chemical Corp	56,900	▲ +3.64	57,400	54,100	54,900
Hitejinro Holdings	8,230	▲ +0.73	8,300	8,080	8,170
CJ Cheiljedang	189,300	▲ +1.18	190,000	187,800	187,100
CJ Logistics	74,500	▲ +1.36	74,700	73,700	73,500
Hana Financial	132,500	▲ +1.30	133,400	130,700	130,800
Hyundai Glovis	204,500	▼ -4.22	214,500	202,000	213,500
Iljin Electric Co	69,350	▲ +4.60	69,900	65,900	66,300
Korea Zinc Inc	1,369,000	▼ -4.06	1,404,000	1,365,000	1,427,000
Kukdo Chemical	38,700	▲ +0.91	38,900	37,950	38,350
Lotte Shopping	105,400	▲ +6.57	106,000	98,600	98,900
SGC Energy Co Ltd	64,200	▲ +0.63	65,500	61,800	63,800
DY Corporation	4,430	▲ +1.03	4,450	4,370	4,385
Sebang Global Battery	60,000	▲ +5.08	63,300	59,000	57,100
HDC	22,900	▲ +6.26	23,000	21,450	21,550
Lotte Chilsung Beverage	98,500	▲ +0.82	98,500	97,100	97,700
CR Holdings	4,550	0.00	4,555	4,510	4,550
Hankook Shell Oil	500,000	▲ +0.40	503,000	486,500	498,000
Bukwang Pharm	4,200	▲ +1.20	4,210	4,120	4,150
Hanwha Engine	47,850	▲ +0.84	49,450	47,150	47,450
Hansol Holdings	3,365	▼ -0.59	3,385	3,325	3,385
Hyundai Mobis	467,000	▼ -6.22	505,000	464,500	498,000
Hyundai Motor	408,000	▼ -3.09	434,000	406,500	421,000
Hyundai Steel	29,875	▼ -0.75	31,350	29,350	30,100
Iljin Display	902	0.00	905	890	902
LX Hausys	35,450	▲ +0.57	35,550	34,800	35,250
Namyang Dairy	43,000	▲ +0.58	43,200	42,700	42,750
SK Innovation	111,600	▼ -10.72	116,900	103,700	125,000
Pan Ocean	5,620	▼ -11.91	6,350	5,510	6,380
Korea Electric Terminal	56,500	▲ +0.36	57,900	56,000	56,300
Samsung Securities	88,600	▲ +0.23	88,900	87,500	88,400
Hanil Cement Co	18,230	▼ -0.33	18,360	18,000	18,290
Isu Chemical Co	12,100	▲ +2.02	12,120	11,540	11,860
Songwon Industrial	11,580	▲ +0.52	11,600	11,180	11,520
KB Financial Group	166,000	▼ -0.24	167,800	162,200	166,400
BNK Financial Group	14,860	▲ +0.13	15,020	14,780	14,840
Hyundai Elevator	75,800	▲ +1.74	75,900	74,100	74,500
Amorepacific	143,200	▼ -0.07	146,900	140,300	143,300
Chongkundang	39,100	0.00	39,300	38,700	39,100
Daewonkangup	4,365	▲ +4.05	4,440	4,170	4,195
DB HiTek	91,400	▼ -1.40	93,300	88,900	92,700
Dongbu Steel	5,640	▼ -1.05	5,740	5,570	5,700
Ilyang Pharm	8,550	▲ +0.94	8,550	8,370	8,470
Kangwon Land	14,630	▲ +1.18	14,680	14,480	14,460
KPX Chemical	54,000	▼ -0.37	54,400	53,300	54,200
LG Chemicals	262,500	▼ -0.19	265,500	258,000	263,000
SNT Dynamics	31,150	▲ +4.18	31,200	29,550	29,900
Samsung Card	46,600	▲ +0.98	46,750	46,100	46,150
Samsung Life	311,000	▲ +9.12	316,500	286,500	285,000
Samyang Holdings	59,800	▲ +0.34	60,200	59,000	59,600
SK Hynix	1,698,000	▲ +1.19	1,735,000	1,662,000	1,678,000
Taekwang Ind	902,000	0.00	919,000	885,000	902,000
Samsung Electronics Co	262,500	▲ +2.14	266,500	255,500	257,000
Daeduck	107,000	▼ -3.43	112,300	104,100	110,800
Samsung Engineering	48,250	▲ +5.23	48,600	46,100	45,850
Hanwha Ocean	87,200	▲ +0.69	87,700	85,000	86,600
Donga Socio Holdings	92,900	▲ +1.20	94,200	91,900	91,800
SK Networks Co	6,860	0.00	6,870	6,730	6,860
Hanmi Pharm Co	528,000	▲ +5.39	564,000	514,000	501,000
Mirae Asset Daewoo	36,250	▲ +1.26	36,450	35,400	35,800
Hansol Technics	6,950	▲ +0.87	6,980	6,690	6,890
Amore Group	26,850	0.00	27,050	26,550	26,850
DN Automotive	47,500	▼ -2.16	48,200	46,550	48,550
Seoyon	7,930	▼ -0.63	8,040	7,860	7,980
Hanwha Life	5,575	▲ +3.82	5,600	5,330	5,370
Hyundai Wia	60,400	▼ -1.63	61,900	60,200	61,400
NC Corp	226,000	▲ +0.44	228,500	223,000	225,000
Samsung SDI	517,000	▼ -0.39	519,000	501,000	519,000
SeAH Bestee	43,300	▼ -2.48	45,700	43,150	44,400
Eusu Holdings	6,570	▲ +0.31	6,760	6,260	6,550
Shinhan Financial Group	107,200	▲ +0.66	108,700	105,200	106,500
Lotte	24,100	▲ +3.43	24,200	23,250	23,300
DB Insurance	186,900	▲ +2.41	188,000	180,700	182,500
DL Holdings	49,950	▲ +3.74	50,100	47,600	48,150
Hanwha Solutions	32,950	▲ +1.85	33,150	31,350	32,350
Hite Jinro	15,460	▲ +0.59	15,500	15,250	15,370
IS Dongseo	16,150	▼ -0.06	16,350	15,770	16,160
Kia Corp	130,900	▼ -2.97	135,800	130,200	134,900
Kolon Corp	25,700	▲ +0.78	25,950	24,850	25,500
Kumho Tire	7,100	▲ +1.43	7,160	6,920	7,000
LG Display	9,470	▼ -0.84	9,570	9,370	9,550
LF Corp	23,700	▲ +1.07	23,800	23,100	23,450
LG Innotek Co	582,000	▼ -3.32	593,000	574,000	602,000
Moorim P&P Co	1,686	▲ +0.72	1,690	1,666	1,674
Nexen Tire	6,530	▼ -0.15	6,580	6,440	6,540
OCI Co	276,000	▲ +0.36	277,500	261,500	275,000
Pharmicell	10,940	▲ +1.30	11,050	10,780	10,800
Sejong Industrial	6,950	▲ +0.72	7,050	6,850	6,900
SK Telecom	99,700	▲ +0.81	102,700	99,100	98,900
S-Oil Corp	141,600	▲ +1.22	143,400	129,700	139,900
Stx Engine	24,650	▲ +1.86	24,700	23,850	24,200
YoungPoong	39,850	▼ -1.24	40,250	38,550	40,350
LS Electric	201,750	▲ +3.25	205,250	194,500	195,400
Samsung C&T	388,000	▲ +5.72	390,000	367,000	367,000
Hanjin Heavy Ind Const Holdings	4,750	▲ +1.06	4,790	4,680	4,700
Hansae Co	8,930	0.00	9,010	8,870	8,930
KT&G Corp	174,500	▼ -0.51	176,000	174,000	175,400
Kyungbang	8,220	▲ +0.86	8,250	8,020	8,150
Poongsan	82,900	▼ -5.37	87,100	81,200	87,600
SNT Motiv	26,250	▼ -0.94	26,950	26,100	26,500
Shinsegae	427,000	▲ +8.10	428,000	394,500	395,000
Kolon Industries Inc	52,800	▼ -4.35	55,600	51,400	55,200
KEPCO Eng & Const	122,000	▲ +12.34	135,400	107,600	108,600
Able C&C	11,830	▼ -3.66	12,050	11,650	12,280
Binggrae	94,500	▲ +4.54	95,000	90,000	90,400
Sajodongaone	654	0.00	678	645	654
Handsome	15,960	▲ +1.85	15,980	15,670	15,670
Kis Wire	17,160	▲ +0.59	17,200	16,860	17,060
LG Uplus	14,880	▼ -0.20	15,010	14,860	14,910
Naver Corp	220,500	0.00	223,500	214,000	220,500
Nongshim	458,000	▲ +1.55	460,000	443,000	451,000
S-1 Corp	80,100	▲ +0.38	80,900	78,800	79,800
Tongyang	1,092	▼ -0.46	1,138	1,079	1,097
GS Holdings	129,000	▲ +5.91	129,700	115,300	121,800
CJ Corp	130,700	▲ +1.95	130,800	127,600	128,200
Daesang Corp	18,120	▲ +1.34	18,690	18,020	17,880
Foosung	12,430	▼ -0.24	12,530	12,150	12,460
GC Biopharma	130,300	▲ +3.17	131,000	127,100	126,300
Huchems	16,210	▲ +0.56	16,230	15,980	16,120
Hwashin	8,250	▼ -1.20	8,460	8,190	8,350
Hyosung	161,700	▲ +2.60	161,900	155,000	157,600
KT Corporation	53,000	0.00	53,400	52,600	53,000
LG Corp	114,300	▲ +1.51	115,300	111,100	112,600
LS Corp	294,000	▼ -0.17	297,500	287,500	294,500
Motonic	10,160	▲ +0.10	10,200	10,050	10,150
SL Corp	53,200	▼ -0.56	54,700	52,700	53,500
LX International	38,550	▲ +0.65	38,700	37,850	38,300
Korean Air Lines Co	28,025	▲ +6.56	28,200	26,750	26,300
Daekyo	1,000	0.00	1,040	991	1,000
Doosan	1,189,000	▲ +7.99	1,192,500	1,095,000	1,101,000
Hanwha	73,400	▲ +0.96	73,500	70,600	72,700
Otoki Corp	338,000	▲ +1.96	339,500	330,000	331,500
Sindoh	41,250	▲ +1.23	41,900	40,300	40,750
SK Holdings	552,000	▼ -0.72	558,000	534,000	556,000
LG Household & Healthcare	310,000	▼ -1.90	318,500	308,500	316,000
GS Engineering & Const	37,800	▲ +8.00	38,175	34,550	35,000
Capro	3,660	0.00	3,660	714	3,660
Coway	100,000	▲ +1.32	100,400	97,700	98,700
Kepco	34,950	▲ +6.88	36,400	33,050	32,700
Kisco	9,750	▼ -1.81	9,990	9,690	9,930
Kogas	37,000	▲ +0.54	37,200	36,600	36,800
HL Holdings	39,400	▼ -0.88	39,950	39,200	39,750
Muhak	7,870	▲ +0.90	7,920	7,790	7,800
Orion	26,150	▲ +2.55	26,350	25,500	25,500
POSCO Holdings	327,250	▼ -1.43	330,000	324,500	332,000
Yuhan	86,500	▲ +3.84	87,100	84,200	83,300
Korea Petro Chem	88,200	▲ +7.56	88,500	80,500	82,000
Unid	64,500	▲ +3.70	64,700	62,400	62,200
Posco International	52,400	▼ -2.78	53,500	51,300	53,900
Daewoo Engineering & Const	19,060	▲ +8.17	19,760	17,480	17,620
KCC	473,500	▲ +4.30	475,000	450,500	454,000
SKC	89,100	▲ +3.73	89,900	84,500	85,900
STX	3,530	0.00	3,555	3,450	3,530
Korea Investment Holdings	190,600	▼ -0.47	191,800	187,100	191,500
HD Korea Shipbuilding & Offshore Engineering	361,000	▼ -0.41	364,000	355,500	362,500
Industrial Bank Of Korea	20,300	▲ +0.25	20,450	20,150	20,250
Seoul Broadcasting System	12,320	▼ -0.16	12,410	12,250	12,340
Doosan Heavy Ind. & Const.	85,500	▲ +5.95	86,700	81,100	80,700
NH Invest	26,650	▲ +0.19	26,850	26,250	26,600
Dongwha Pharm	5,200	▲ +0.58	5,300	5,140	5,170
KR Motors Co	1,358	▲ +1.49	1,359	1,316	1,338
Sungchang Hold	5,250	▼ -0.38	5,300	5,210	5,270
Yuyu Pharma	3,775	▲ +0.13	3,830	3,740	3,770
Ildong Holdings	6,510	▲ +1.24	6,560	6,330	6,430
DHAutoNex	4,200	0.00	13,230	1,984	4,200
Norooholdings	17,200	▲ +1.24	17,250	16,830	16,990
Hanwha General	7,790	▲ +4.01	7,850	7,380	7,490
Samhwa Paint	6,470	▲ +0.47	6,520	6,400	6,440
Lotte Non-Life	2,085	▲ +2.71	2,090	2,010	2,030
Daedong Ind	7,960	▲ +2.71	8,100	7,800	7,750
Gaon Cable	170,900	▲ +5.82	171,400	160,800	161,500
Samil Pharm	6,320	▲ +2.60	6,320	6,000	6,160
Heungkuk F&M I	3,485	▲ +0.14	3,495	3,395	3,480
Cs Holdings	67,400	▼ -0.15	67,400	66,400	67,500
Chunil Express	151,100	▲ +0.13	157,000	149,000	150,900
Ls Networks	3,040	▲ +1.50	3,045	2,960	2,995
Rifa Ind	14,100	▲ +0.14	14,150	13,530	14,080
Hwacheon Mac	36,000	▼ -1.64	36,600	35,650	36,600
Kangnam Jevisco	12,560	▲ +1.54	12,580	12,320	12,370
Bohae Brewery	1,314	▲ +1.47	1,318	1,284	1,295
Union	2,985	▼ -0.50	3,030	2,950	3,000
Chonbang	33,800	▲ +1.50	34,500	33,000	33,300
Korea Cast Pip	6,770	▼ -0.59	6,840	6,720	6,810
Papercorea	2,265	▼ -1.74	2,305	2,225	2,305
Jw Pharmac	27,350	▲ +0.55	27,550	27,000	27,200
Taihan Textile	6,040	▲ +0.33	6,070	5,920	6,020
Manho Rope&Wir	4,025	▼ -1.47	4,245	3,980	4,085
Eugene Inv&Sec	4,380	▲ +0.69	4,395	4,280	4,350
Kumho Electric	8,460	▼ -1.40	9,430	8,280	8,580
Gs Global	2,710	▲ +0.74	2,735	2,660	2,690
Nam Kwang Cons	7,800	▲ +2.36	7,900	7,580	7,620
Bookook Sec	56,800	▲ +3.09	59,400	54,600	55,100
Sangsangin Investment Securities	1,010	0.00	1,116	955	1,010
PKC	5,100	▲ +0.59	5,100	4,950	5,070
Samsung Pharm	1,291	▲ +1.97	1,297	1,266	1,266
SG Choongbang	1,312	▲ +1.31	1,335	1,295	1,295
Kg Chemical	4,445	▲ +0.57	4,450	4,340	4,420
Tae Won Mulsan	2,560	▲ +3.23	2,725	2,480	2,480
Hyundai Mar&Fi	51,400	▲ +1.18	51,800	49,200	50,800
Byc	37,800	▼ -0.26	38,650	37,700	37,900
Sambu Const	347	0.00	383	344	347
Hyundai Motor Securities	8,090	▲ +0.25	8,100	7,960	8,070
Sk Securities	2,650	▲ +0.19	2,785	2,595	2,645
DI Dong Il Corp	24,000	▼ -2.44	24,050	23,550	24,600
Cho Bi	10,930	▲ +0.55	11,160	10,660	10,870
Cheil Grinding	9,170	0.00	9,200	8,720	9,170
Kumyang	9,900	0.00	10,630	9,790	9,900
Dongkook Ind	2,170	▲ +0.23	2,185	2,145	2,165
Shinyoung Sec	157,900	▲ +1.22	158,200	152,900	156,000
Hanyang Sec	19,730	▲ +1.08	20,000	19,520	19,520
Shin Hwa Silup	10,470	▲ +3.15	11,880	10,050	10,150
Aluko	1,666	▼ -0.24	1,678	1,620	1,670
Ts	2,895	▲ +1.76	2,900	2,850	2,845
Sam Hwa Capaci	107,600	▲ +2.57	113,200	100,700	104,900
Kisco Holdings	27,850	▼ -1.42	28,400	27,650	28,250
Asia Cement	203,500	▼ -1.21	209,000	197,600	206,000
Vivien Corp	4,785	▲ +5.40	5,150	4,455	4,540
Kyungnong	9,300	▲ +0.65	9,320	9,160	9,240
Korea Ind	2,050	▼ -1.20	2,090	2,020	2,075
Dohwa Engin	5,350	▲ +4.29	5,490	5,190	5,130
SYTS Corp	56,400	▲ +0.53	57,500	55,600	56,100
Export Packing	2,615	▼ -0.19	2,625	2,590	2,620
Dongsung Pharm	1,523	▲ +3.25	1,560	1,459	1,475
Hanil Iron & S	2,915	▲ +1.75	2,955	2,850	2,865
Asia Paper	8,440	▼ -1.40	8,570	8,270	8,560
Hanjin Trans	15,050	▼ -0.33	15,400	15,000	15,100
Sh E & C	1,533	▼ -2.23	1,568	1,485	1,568
Handok	9,370	▼ -0.11	9,470	9,300	9,380
Bumyang Construction	1,935	0.00	2,060	1,933	1,935
Century Corporation	5,820	▲ +2.83	5,850	5,620	5,660
Samick Music I	1,121	▲ +0.99	1,124	1,104	1,110
HS Huasung	10,850	▲ +2.84	10,880	10,510	10,550
Choheung	137,000	▲ +0.96	138,800	137,000	135,700
Jeil Pharm	7,300	▼ -2.93	7,520	7,300	7,520
Orientbio	922	▼ -0.32	926	906	925
Shinil Electronics Co	1,004	▲ +2.03	1,005	977	984
Tcc Steel	10,940	▲ +2.24	10,940	10,510	10,700
Kukje Pharma	3,375	▲ +1.20	3,440	3,290	3,335
Bo Lak	1,017	▲ +0.69	1,021	1,006	1,010
Chin Hung Int'	782	0.00	855	780	782
Sam Yung Tradi	23,150	▼ -0.43	23,750	22,950	23,250
Sun L	1,687	▲ +13.99	1,730	1,487	1,480
Miwon Commerci	136,900	▲ +1.78	137,200	132,100	134,500
Shin Poong Pap	988	▲ +0.20	1,000	978	986
DYA	753	0.00	791	735	785
TYM	7,130	▲ +1.13	7,170	7,030	7,050
Yoo Sung Ent	1,727	▼ -0.58	1,799	1,726	1,737
Kumho Ind	15,600	▲ +1.43	17,500	15,230	15,380
Hae In	11,350	▲ +9.66	11,700	10,450	10,350
Aprogen Pharmaceuticals	1,955	▼ -5.10	2,455	1,930	2,060
Kolon Globalco	10,020	▲ +0.30	10,070	9,860	9,990
Sung Bo Chem	2,230	0.00	2,230	2,220	2,230
Daewoong	17,700	▲ +4.86	17,720	16,930	16,880
Ilsung Pharm	20,900	▼ -0.24	21,000	20,750	20,950
D I Corp	24,800	▼ -0.40	25,000	24,050	24,900
Ilshin Spinnin	10,840	▼ -0.37	10,940	10,770	10,880
Daewon Pharm	7,890	▲ +0.90	7,890	7,760	7,820
Sam Yang Foods	1,518,000	▲ +6.15	1,536,000	1,431,000	1,430,000
Heung A Shippi	1,711	▼ -4.89	1,775	1,696	1,799
Hankook Cosmetics Manufacturing	14,420	▲ +0.07	14,660	13,830	14,410
Yuhwa Sec	3,110	0.00	3,130	3,090	3,110
Yuanta Sec Kor	4,800	▲ +2.24	4,820	4,645	4,695
Yungjin Pharm	1,154	▼ -0.52	1,177	1,124	1,160
Hanwha Investment Securities	4,995	▼ -0.70	5,070	4,850	5,030
Daishin Sec	26,950	▲ +2.08	27,000	26,350	26,400
HLB Global	1,542	▼ -1.72	1,590	1,536	1,569
Pang Rim Spinn	5,440	▼ -0.91	5,490	5,380	5,490
Mi Chang Oil	148,200	▼ -2.18	152,900	143,900	151,500
Hansung Ent	4,960	▼ -1.39	5,090	4,895	5,030
Korean Reinsu	14,530	▲ +0.62	14,680	14,300	14,440
Sam Young Chem	6,540	0.00	6,660	6,400	6,540
Chin Yang Ind	3,805	▼ -0.13	4,445	3,740	3,810
Daehan Synthet	115,200	▼ -0.26	117,800	113,000	115,500
Boryung Pharm	9,030	▼ -0.11	9,150	8,900	9,040
Sajodaerim	31,100	▲ +2.47	31,150	30,150	30,350
Sg	2,320	▲ +3.11	2,340	2,250	2,250
Shinhung	14,050	▼ -0.35	14,110	14,050	14,100
Korea Petroleum Ind	11,210	▼ -1.32	11,330	10,980	11,360
Taeyang Metal	2,570	▼ -3.20	2,635	2,555	2,655
Dongbang Trans	1,851	▲ +0.16	1,872	1,809	1,848
Npc	3,005	▲ +0.84	3,010	2,930	2,980
Nam Sung	4,905	▲ +1.34	4,945	4,835	4,840
Hyundai Pharm	6,060	▲ +2.02	6,110	5,900	5,940
Sebang	13,470	▲ +0.67	13,520	13,300	13,380
Samick Thk	8,340	▲ +0.48	8,450	8,170	8,300
Seoul Food	1,219	▼ -2.32	1,255	1,153	1,248
Samhwa Crown	26,350	▲ +2.93	27,150	25,200	25,600
Kleannara	1,194	▼ -0.83	1,240	1,183	1,204
Hyundai Bngste	11,750	▲ +0.43	11,810	11,460	11,700
Samchully	130,300	▼ -0.15	131,800	130,100	130,500
Cho Kwang Leat	64,300	▲ +0.47	64,400	63,500	64,000
PharmGen Science	3,230	▼ -0.92	3,290	3,205	3,260
Sunny Elec	1,755	▼ -1.96	1,818	1,702	1,790
Duksung	3,320	▲ +0.76	3,320	3,265	3,295
Drb Holding	4,330	▼ -0.12	4,450	4,305	4,335
TWay Holdings	1,139	▲ +0.35	1,171	1,117	1,135
Dongil Ind	36,200	▲ +1.54	36,450	35,500	35,650
Cho Kwang Pain	3,575	▲ +1.56	3,620	3,520	3,520
CItech Co Ltd	900	▼ -2.17	917	894	920
Hanshin Const	11,920	▲ +8.46	11,950	10,910	10,990
Silla	9,500	▲ +2.26	9,540	9,250	9,290
Sungshin Cemen	8,400	▲ +1.57	8,420	8,180	8,270
Husteel	3,880	▲ +3.33	3,900	3,700	3,755
Pusan Cast Met	486	0.00	492	472	486
Cosmoam&T	39,100	▼ -0.89	39,850	38,600	39,450
Hanchang	1,254	0.00	1,320	1,222	1,254
Green Cross	10,290	▲ +2.49	10,300	10,080	10,040
OnTide	782	▲ +2.62	791	729	762
Monami	1,356	▼ -0.73	1,391	1,328	1,366
Cosmo Chem	10,780	▼ -0.09	10,830	10,470	10,790
Korea Air Svc	85,000	▲ +3.53	85,000	81,500	82,100
Hyundai Green Food	12,250	▲ +4.88	12,280	11,770	11,680
Samjin Pharm	18,540	▲ +2.66	18,540	18,080	18,060
SPC Samlip	39,600	▲ +0.13	40,100	38,500	39,550
Samyoung Elec	12,380	▲ +0.24	12,430	12,160	12,350
Nexen	6,140	▼ -0.81	6,220	6,130	6,190
Crown Confec	5,760	▼ -0.52	5,900	5,680	5,790
Daelim B&Co	4,560	▲ +1.45	4,905	4,465	4,495
Shinyoung Waco	13,420	▲ +0.15	13,520	13,350	13,400
Poongsan Holdi	38,400	▼ -1.16	39,000	37,750	38,850
Wonlim	15,060	▲ +0.40	15,280	14,710	15,000
Huneed Tech	4,600	▼ -0.43	4,630	4,470	4,620
Korea Line	2,060	▼ -4.19	2,145	2,000	2,150
Dongbu	7,630	▲ +2.01	7,670	7,340	7,480
Dongwon Ind	38,450	▼ -0.90	39,150	38,050	38,800
Hwaseung Industries	2,555	▲ +0.59	2,585	2,500	2,540
Sajo Oyang	9,250	▲ +3.70	9,280	8,815	8,920
Sam-A Aluminiu	58,600	▼ -2.17	59,400	56,700	59,900
Kec Holdings	1,924	▲ +2.18	1,949	1,874	1,883
Jeju Bank	9,770	▲ +1.45	9,920	9,420	9,630
Daewon Cable	13,700	▲ +2.78	13,870	13,160	13,330
Daegu Dept Sto	3,720	▼ -15.65	4,150	3,090	4,410
FreeT	898	0.00	990	890	898
Daelim Trading	1,826	▲ +0.05	1,850	1,778	1,825
Samsung Climat	13,460	▼ -0.59	13,840	13,000	13,540
Blue Industrial Dev	1,052	0.00	1,072	1,010	1,052
Ak Holdings	7,650	▼ -0.65	7,720	7,620	7,700
Taekyung Chem	5,240	▲ +1.75	5,240	5,100	5,150
Woosung Feed	15,320	▲ +0.20	15,360	15,020	15,290
Gs Retail	27,200	▲ +2.26	27,600	26,250	26,600
Ilshinstone	590	▲ +7.08	600	553	551
Mirae ING	1,154	▼ -0.77	1,235	1,125	1,163
Sajo Ind	50,800	▲ +2.94	51,500	49,700	49,350
Byuksan	1,474	▲ +0.41	1,475	1,459	1,468
Korea Steel	2,365	▲ +0.42	2,490	2,340	2,355
Aprogen KIC	2,680	▲ +7.20	3,250	2,510	2,500
Sempio Foods	44,500	▼ -0.56	45,450	44,200	44,750
Dongbang Agro	5,600	▲ +0.36	5,600	5,580	5,580
Seondo Electri	4,030	▲ +0.37	4,120	3,985	4,015
Isupetasys	111,400	▲ +4.21	111,500	106,000	106,900
F F	14,330	▲ +1.13	14,390	14,120	14,170
Korea Circuit	58,200	▲ +1.04	61,400	57,200	57,600
TP Inc	1,763	▲ +0.06	1,781	1,750	1,762
Eagon Ind	3,140	▼ -9.51	4,510	3,130	3,470
Ni Steel	3,435	▼ -0.15	3,475	3,385	3,440
Namsun Alumini	1,027	▲ +0.79	1,028	1,004	1,019
Moonbae Steel	2,165	▼ -0.46	2,190	2,150	2,175
Suheung Capsul	22,750	▲ +0.66	22,950	22,550	22,600
Willbes	2,620	0.00	2,955	2,500	2,620
Anam Electroni	1,253	▲ +1.95	1,256	1,226	1,229
Youlchon Chem	16,150	▲ +3.86	16,180	15,410	15,550
Hotel Shilla	42,550	▲ +1.55	42,750	41,850	41,900
Kumbi	38,500	▼ -0.90	39,000	38,000	38,850
Hanmi Science	44,900	▼ -3.02	47,450	44,500	46,300
Dong Yang Pipe	1,086	▲ +2.16	1,174	1,053	1,063
Kctc	4,045	▲ +0.25	4,170	3,945	4,035
Kyung In Elect	22,400	▲ +0.67	22,400	21,650	22,250
Simpac	5,110	▲ +2.92	5,130	4,925	4,965
Hansol Csn	2,815	▲ +0.54	2,820	2,770	2,800
Daiyang Metal	1,417	▼ -3.21	1,545	1,391	1,464
Moorim Paper	1,543	▲ +1.18	1,552	1,516	1,525
Hanssem	39,750	▲ +1.79	40,000	38,550	39,050
Shinwon	1,139	▲ +3.08	1,143	1,105	1,105
Kwangdong Phar	6,330	▲ +1.77	6,350	6,165	6,220
Charm Engine	5,330	0.00	5,330	1,052	5,330
Ajin Electronic Components	978	▲ +0.82	997	968	970
Taeyoung Const	1,663	▲ +2.15	1,669	1,620	1,628
Kc Green Holdi	756	0.00	757	738	756
Kyung Dong Navien	64,500	▲ +0.31	64,600	63,400	64,300
Han Chang Pape	3,065	▲ +0.82	3,095	2,970	3,040
Samwha Electri	23,200	▲ +0.22	23,450	22,550	23,150
Sam Jung Pulp	28,500	▼ -0.18	28,750	28,200	28,550
Kp	1,808	▲ +0.39	1,845	1,767	1,801
Youngone Holdi	171,700	▲ +0.64	173,900	170,400	170,600
Korea Refract	1,628	▲ +1.31	1,669	1,603	1,607
Korea Flange	3,615	▼ -0.69	3,655	3,560	3,640
SM Bexel	1,532	▲ +0.20	1,533	1,501	1,529
Chinyang Poly	1,765	▲ +1.85	2,250	1,740	1,733
Hwacheon Machi	2,945	▲ +2.97	2,960	2,810	2,860
Pyung Hwa Hldg	3,715	▲ +2.34	3,740	3,575	3,630
Firstec	6,000	▼ -0.83	6,120	5,910	6,050
Samho Dev	3,175	▲ +3.08	3,175	3,065	3,080
GeneOne Life Science	2,670	0.00	2,670	520	2,670
Enex	2,250	▼ -1.32	2,400	2,225	2,280
Cj Seafood	2,010	▼ -1.23	2,055	1,990	2,035
Samwha Elec	2,645	▲ +0.38	2,695	2,600	2,635
Tailim Packaging	1,706	▼ -1.04	1,731	1,683	1,724
Woosung Materials	3,220	▲ +1.10	3,380	3,000	3,185
Uni Chem	4,685	▼ -3.10	4,900	4,645	4,835
Busan Ind	49,850	▲ +1.73	49,950	48,050	49,000
Galaxia SM	1,514	▼ -0.66	1,520	1,497	1,524
Hannong Chem	13,320	▲ +1.29	13,350	12,890	13,150
Y2 Solution	3,180	▼ -0.47	3,260	3,080	3,195
Han Shin Mach	2,535	▲ +4.75	2,700	2,420	2,420
Hyundai Corp	26,150	▲ +1.36	26,350	25,500	25,800
Shinsung E&G	16,640	▲ +0.79	16,690	16,090	16,510
DB INC	1,502	▲ +1.14	1,507	1,452	1,485
Young Heung I&	2,615	▲ +2.55	2,635	2,535	2,550
Ascendio	748	0.00	872	748	748
Keyang Elec Ma	3,850	▼ -1.66	3,975	3,785	3,915
Yeong Hwa Meta	803	0.00	818	795	803
Kyungdong Gas	47,450	▲ +0.11	48,100	45,900	47,400
Kyungin Synthe	3,225	0.00	3,240	3,070	3,225
Monalisa	1,463	▲ +0.14	1,474	1,440	1,461
Dae Chang	1,222	▲ +1.83	1,227	1,184	1,200
Sewoo Global	1,201	▲ +1.69	1,205	1,163	1,181
Il Sung Const	1,515	▲ +3.34	1,531	1,474	1,466
Hwaseung	2,575	▲ +1.78	2,595	2,500	2,530
Kyeryong Const	22,650	▲ +1.34	22,800	22,250	22,350
Camus Engineering & Construction	1,639	▼ -6.88	1,782	1,626	1,760
Gmb Korea	3,930	▲ +2.08	3,960	3,885	3,850
Han Express	2,460	0.00	2,500	2,425	2,460
Dae Young Pkg	707	▼ -1.81	743	700	720
Kumkang Kind	4,475	▲ +1.13	4,520	4,405	4,425
Youngbo Chem	4,630	▼ -0.75	4,675	4,625	4,665
Kukdong Oil &	3,240	▼ -0.77	3,260	3,205	3,265
Taekyung BK	3,840	▼ -0.78	3,885	3,750	3,870
Hansol Chemica	202,000	▼ -1.46	205,000	198,700	205,000
Sajo Seafood	10,220	▲ +4.93	10,300	9,600	9,740
Halla Eng&Cons	2,660	▲ +6.40	2,750	2,545	2,500
Dongwon System	21,700	▼ -1.14	22,200	21,300	21,950
Sungmoon Elect	1,931	▼ -0.57	1,986	1,800	1,942
In The F	3,130	▲ +1.95	3,230	2,910	3,070
E-Starco	928	0.00	928	460	928
Daechang Forgi	6,310	▲ +1.61	6,360	6,210	6,210
Automobile &Pc	279	▼ -3.79	295	275	290
INVENI	14,110	▲ +0.71	14,110	13,930	14,010
DKME	1,464	▼ -0.34	1,499	1,430	1,469
Iljin Holdings	6,830	▲ +0.74	6,890	6,710	6,780
Tae Kyung Ind	4,825	▲ +1.47	4,850	4,755	4,755
Dae Hyun	1,484	▲ +0.07	1,488	1,476	1,483
Hansae Yes24	4,595	▲ +1.10	4,600	4,530	4,545
Whanin Pharm	10,070	▼ -0.10	10,100	10,020	10,080
Shindaeyang Pa	10,050	▼ -0.99	10,220	10,000	10,150
DB Financial Investment	9,730	▲ +1.88	9,790	9,490	9,550
Daesung Holdin	6,950	▼ -0.57	7,000	6,880	6,990
Fursys	27,950	▼ -0.18	28,050	27,600	28,000
Woongjin	2,115	▲ +2.42	2,120	2,025	2,065
Kwang Myung El	932	0.00	947	922	932
Myungmoon Phar	1,205	▼ -0.90	1,224	1,200	1,216
Wooshin System	3,730	▼ -0.27	3,800	3,685	3,740
Seoul City Gas	55,100	▲ +0.55	55,100	54,600	54,800
Soosan Heavy I	1,985	▲ +8.17	2,140	1,864	1,835
Pulmuone Holdi	9,700	0.00	9,900	9,600	9,700
Auk Corp	7,630	▼ -0.13	8,220	7,480	7,640
E1	96,900	▲ +2.65	97,500	92,900	94,400
Hankuk Carbon	23,900	▲ +3.24	24,750	23,250	23,150
Choil Aluminum	973	0.00	1,020	971	973
Dongwon Metal	1,456	▼ -0.07	1,472	1,438	1,457
Sk Gas	238,500	▲ +1.06	240,000	231,000	236,000
Shinpoong Phar	9,260	▲ +0.33	9,800	9,240	9,230
Thn	5,470	▼ -0.55	5,520	5,440	5,500
Hitron Systems	541	0.00	584	530	541
KidariStudio Inc	5,535	▼ -0.27	6,390	5,490	5,550
Asiana Airline	7,530	▲ +6.06	7,590	7,060	7,100
Seowon	1,141	▲ +0.09	1,150	1,120	1,140
Sewon Precision Industry	10,130	▲ +0.20	10,320	10,050	10,110
Samwon Steel	2,230	0.00	2,235	2,220	2,230
Mhethanol	4,190	▼ -3.90	4,580	4,150	4,360
Korea Eng Cons	4,030	▲ +3.33	4,170	3,895	3,900
Dongnam Chem	31,100	0.00	31,750	30,950	31,100
Daou Tech	38,900	▲ +1.17	39,400	38,250	38,450
Inzi Controls	5,470	▲ +0.18	5,590	5,320	5,460
Infac	5,160	▼ -0.96	5,350	5,120	5,210
Sc Engineering	996	▼ -0.80	1,004	980	1,004
Wiscom	2,025	▲ +3.00	2,040	1,943	1,966
Dcm	11,190	▼ -0.62	11,900	10,800	11,260
Kolmar Holding	10,270	▼ -0.77	10,420	10,200	10,350
Dae Won Chem	1,807	▼ -1.58	1,900	1,784	1,836
DY Deokyang	1,700	▼ -1.56	1,745	1,689	1,727
Sjm Holdings	3,635	▲ +0.55	3,665	3,620	3,615
Mirae	6,910	▼ -4.82	7,270	6,710	7,260
Cha AI Healthkare	5,160	▼ -1.71	5,270	4,995	5,250
Hansol Homedec	1,908	▲ +0.16	1,909	1,882	1,905
Lee Ku Ind	4,635	▲ +3.11	4,665	4,410	4,495
Han Kook Steel	2,510	▲ +0.80	2,520	2,470	2,490
Stic Investments	8,380	▼ -0.24	8,520	8,280	8,400
Bookook Steel	2,120	▼ -0.24	2,195	2,085	2,125
Maniker	1,527	▼ -0.52	1,541	1,463	1,535
Seha	2,750	▼ -0.90	2,800	2,740	2,775
Donga Geologic	17,740	▲ +0.45	17,800	17,470	17,660
KC Co	36,200	▲ +0.56	36,400	35,000	36,000
Daol Investment Securities	3,925	▼ -0.13	3,945	3,870	3,930
Kyobo Securiti	10,280	▲ +0.98	10,330	9,940	10,180
Dong Won Fish	5,800	▼ -2.36	5,970	5,760	5,940
Shinsegae Inte	10,500	▲ +0.19	10,540	10,350	10,480
ITCen CTS	6,280	▼ -0.95	6,320	5,960	6,340
Lotte Tour Dev	13,430	▲ +0.60	13,650	13,180	13,350
Hwang-Kum Stee	5,760	▼ -0.17	5,820	5,700	5,770
Jahwa Electron	30,050	▼ -2.75	31,150	29,750	30,900
Chasys	4,065	▲ +2.01	4,080	3,910	3,985
United Pharm	18,060	▲ +1.01	18,120	17,890	17,880
Nice	13,290	▲ +2.23	13,350	13,060	13,000
Incheon City G	26,850	▲ +0.37	26,850	26,500	26,750
HS Ad	6,450	▼ -4.73	6,550	6,400	6,770
Baiksan	10,660	▲ +0.95	10,770	10,560	10,560
Shinsegae I&C	13,520	▲ +0.75	13,540	13,300	13,420
SNT Holdings	46,400	▲ +2.20	46,500	45,300	45,400
Farmsco	2,580	▼ -2.27	2,635	2,575	2,640
Yg Plus Inc	3,270	▲ +1.71	3,330	3,235	3,215
LG HelloVision	1,620	▼ -0.43	1,646	1,604	1,627
Gwangjushinseg	38,000	▲ +2.70	38,250	36,800	37,000
Hana Tour	33,800	▲ +5.13	34,000	32,300	32,150
Kiwoom	279,000	▲ +1.09	279,500	272,500	276,000
Sangsin Brake	2,270	▲ +1.57	2,290	2,235	2,235
Hanmi Semicon	219,500	▲ +0.92	222,000	213,500	217,500
Jooyontech	834	▲ +0.60	836	803	829
Kss Line	10,060	▼ -0.98	10,270	10,000	10,160
Cosmax	24,500	▲ +1.45	24,950	23,500	24,150
Union Materials	982	▼ -0.30	994	965	985
Korea Aerospac	132,250	▲ +1.03	132,300	127,800	130,900
Woojin Plaimm	1,802	▲ +0.17	1,826	1,779	1,799
Kepco Plant S&	47,550	▲ +2.81	50,900	45,750	46,250
Chin Yang Chem	1,111	▲ +4.81	1,378	1,091	1,060
Kt Skylife	4,055	▲ +0.37	4,080	4,035	4,040
Hanmiglobal	21,050	▲ +18.13	22,950	18,160	17,820
Posco C&C Stl	4,730	▲ +0.42	4,780	4,620	4,710
Seah Holdings	134,200	▲ +0.98	134,300	130,000	132,900
Development Advance Solution	3,495	▲ +9.56	3,740	3,170	3,190
Ktcs	2,235	0.00	2,245	2,220	2,235
Ktis	2,565	▼ -0.19	2,580	2,555	2,570
Ckd Bio	14,070	▲ +0.36	14,310	13,860	14,020
Savezone I C	2,450	0.00	2,470	2,410	2,450
Samsung Publis	6,390	▲ +0.16	6,420	6,300	6,380
Daeho Al	2,660	0.00	2,660	520	2,660
Mk Trend	1,443	▼ -0.82	1,455	1,400	1,455
Dsr Wire	5,560	▲ +0.72	5,600	5,450	5,520
Histeel	3,100	▲ +0.98	3,155	3,045	3,070
Korea District Heating	74,800	▲ +0.67	75,200	74,000	74,300
Lotte Himart	6,440	▲ +0.78	6,440	6,320	6,390
Koas	1,603	▼ -0.68	1,618	1,570	1,614
HD Hyundai Marine Engine	52,800	▲ +1.34	53,500	51,400	52,100
Uangel	4,855	▼ -1.42	5,000	4,850	4,925
Nongshim Holdi	95,300	0.00	95,500	94,500	95,300
ENPlus Co Ltd	5,110	0.00	5,110	511	5,110
Saeron Auto	2,960	▲ +0.17	3,000	2,930	2,955
Uniquest	7,110	▼ -1.66	7,270	6,990	7,230
Telcoware	13,200	0.00	13,260	12,950	13,200
CJ CGV	5,310	▲ +1.53	5,330	5,190	5,230
Hyundai Livart Furniture	6,160	▲ +1.48	6,160	6,060	6,070
Huvis	2,005	▲ +0.55	2,010	1,954	1,994
Iljin Diamond	9,550	▲ +1.70	9,550	9,240	9,390
Misto Holdings	41,900	▲ +0.24	42,300	41,450	41,800
Tongyang Life	8,250	0.00	8,480	8,250	8,250
Kpx Green Chem	4,815	▲ +0.10	4,815	4,705	4,810
Daehan Steel	8,110	▲ +0.75	8,140	7,980	8,050
Dongyang Expre	24,800	▲ +1.22	25,200	24,300	24,500
E-World	607	▲ +29.98	607	478	467
Daesang Holdings	8,060	▲ +4.27	8,100	7,770	7,730
Nk	9,600	▼ -0.93	9,700	9,430	9,690
Jindo	2,160	▲ +3.35	2,160	1,993	2,090
Macq Kor Infr	9,840	▼ -1.20	9,960	9,770	9,960
Hyundai E P	3,940	▲ +1.16	3,940	3,865	3,895
Pyung Hwa Ind	1,003	▼ -2.15	1,029	995	1,025
Noroo Paint	8,190	▲ +0.86	8,190	8,110	8,120
MetaLabs	1,103	▼ -0.45	1,125	1,085	1,108
Dic	6,140	▼ -1.29	6,360	6,000	6,220
Kec	2,590	▲ +1.57	2,650	2,510	2,550
Kpx Holdings	101,400	▼ -1.07	102,500	98,600	102,500
Kishin Copr	1,978	▼ -0.50	2,025	1,970	1,988
Hyungji Elite	390	▼ -1.52	421	379	396
Hyosung Itx	12,050	▲ +0.33	12,060	11,990	12,010
Woongjin Thinkbig	1,259	▲ +1.45	1,260	1,236	1,241
Jw Holdings	4,065	▲ +1.37	4,105	3,975	4,010
Visang Educati	4,940	▼ -0.90	4,980	4,880	4,985
Chinyang Hold	3,160	▼ -0.78	3,350	3,125	3,185
SNTEnergy	32,550	▲ +16.04	33,300	29,350	28,050
InBioGen Co Ltd	5,400	0.00	5,400	5,210	5,400
Dongsung Chemical	3,720	▲ +1.22	3,735	3,650	3,675
Reyon Pharm	10,040	▲ +0.30	10,100	9,910	10,010
Woojin	13,810	▲ +5.90	14,520	13,250	13,040
Msc	61,500	▲ +2.50	61,700	60,000	60,000
Youngone	75,900	▲ +0.40	77,100	75,500	75,600
Gkl	9,370	▲ +1.08	9,400	9,240	9,270
Daesung Energy	6,880	▲ +0.58	6,880	6,750	6,840
SMeDi	1,299	▼ -3.49	1,340	1,291	1,346
Kc Cottrell	918	0.00	918	446	918
Chosun Welding	83,200	▼ -0.36	84,300	83,000	83,500
Imarketkorea	8,320	▼ -0.36	8,490	8,230	8,350
Hankook Cosmet	6,700	▼ -1.47	6,830	6,590	6,800
SJM Co	3,365	▼ -0.88	3,405	3,340	3,395
Hyundai Hcn	3,285	▲ +1.55	3,290	3,240	3,235
Daesung Ind	4,135	▲ +0.73	4,140	4,050	4,105
Intergis	1,950	▲ +1.99	1,971	1,906	1,912
Korea Electronic Power Industrial Development	13,210	▲ +12.23	15,300	11,670	11,770
Miwon Chemical	10,580	▼ -0.28	10,900	10,580	10,610
Sidiz	19,690	▼ -0.10	19,710	19,590	19,710
Sunjin	10,620	▼ -0.19	10,750	10,500	10,640
Meritz Financi	118,000	▼ -2.32	120,700	117,000	120,800
iM Financial	17,590	▲ +0.23	17,880	17,450	17,550
E-Mart	75,000	▲ +3.02	75,100	73,200	72,800
Ktop Reit	787	▲ +0.13	800	780	786
Samyang Cor	45,450	▲ +0.11	45,800	45,000	45,400
Dsr	4,425	▲ +1.14	4,425	4,310	4,375
Aekyung Petrochemical	9,840	▲ +0.41	9,850	9,600	9,800
Hankook Tire	68,100	▲ +1.79	68,700	66,200	66,900
Korea Kolmar	149,000	▼ -0.67	153,400	147,800	150,000
Drb Industrial	5,670	▼ -0.35	6,250	5,460	5,690
Dong-A St	38,250	▲ +1.59	38,300	37,400	37,650
Jb Financial	27,650	▲ +0.55	27,850	27,050	27,500
Hanjinkal	128,300	▲ +4.91	131,000	123,500	122,300
NHN	64,600	▼ -2.12	68,200	63,600	66,000
Asiacement	10,350	▲ +2.07	10,380	10,060	10,140
Singsongholdin	4,460	▲ +0.79	4,500	4,380	4,425
Hyundai-Rotem	136,600	▲ +2.25	136,900	131,100	133,600
Chong Kun Dang Pharma	68,900	▲ +2.07	69,300	67,800	67,500
Finebesteel	943	▲ +4.08	952	897	906
Cuckoo Electr	28,250	▲ +1.25	28,300	27,750	27,900
BGF	3,970	▲ +0.51	4,000	3,915	3,950
Cosmax Inc	287,500	▼ -0.52	297,000	278,000	289,000
Seoyon E Hwa	12,340	▼ -1.36	12,580	12,300	12,510
HL Mando	50,200	▼ -2.33	51,800	49,650	51,400
CS Wind Corp	50,000	▲ +4.06	50,400	47,200	48,050
Hansol Paper Co Ltd	7,520	▲ +0.27	7,550	7,440	7,500
Samsung SDS Co Ltd	228,000	▲ +0.44	231,500	224,000	227,000
Dynamic Design	2,240	0.00	2,240	205	2,240
SK D&D Co Ltd	4,675	▲ +4.12	4,800	4,510	4,490
Kyongbo Pharmaceutical Co Ltd	5,310	▼ -0.56	5,340	5,270	5,340
Mirae Asset Life Insurance Co Ltd	29,550	▲ +1.37	31,000	28,300	29,150
Tonymoly Co Ltd	5,620	▼ -0.18	5,680	5,500	5,630
Innocean Worldwide Inc	18,850	▼ -0.05	18,990	18,810	18,860
Dong Il Steel MFG Co Ltd	1,476	▲ +1.23	1,479	1,444	1,458
HDC Labs	7,530	▲ +0.40	7,580	7,480	7,500
LIG Nex1 Co Ltd	714,000	▼ -0.56	719,000	686,000	718,000
AJ Networks Co Ltd	4,485	▲ +1.01	4,495	4,415	4,440
Jeju Air Co Ltd	4,495	▲ +4.17	4,495	4,370	4,315
Hyundai C F Inc	13,300	▲ +2.62	13,320	12,810	12,960
Kumho HT Inc	7,130	▼ -16.61	10,000	7,040	8,550
Sejin Heavy Industries Co Ltd	10,680	▲ +1.23	10,720	10,340	10,550
Its Skin Co Ltd	10,970	▲ +0.09	11,000	10,680	10,960
JS	13,220	▼ -1.34	13,360	13,080	13,400
Samil C S	5,300	▲ +2.51	5,300	5,110	5,170
POSCO Future M	169,000	▲ +0.72	169,500	163,200	167,800
Posco ICT	20,750	▼ -0.72	20,850	20,350	20,900
Dongsuh	26,450	▲ +1.93	26,600	26,100	25,950
Nice Information Service	15,700	▲ +0.77	15,940	15,490	15,580
Paradise	9,940	▲ +3.33	9,960	9,610	9,620
Korea Real Estate	1,174	▲ +1.56	1,176	1,145	1,156
Kakao	36,300	▲ +0.69	36,650	35,650	36,050
Jcontentree	1,579	▼ -2.05	1,609	1,570	1,612
L&F	122,700	▲ +1.91	123,500	115,000	120,400
Celltrion	193,600	▲ +2.11	195,500	190,800	189,600
BH	17,080	▲ +3.96	17,200	16,250	16,430
SK Oceanplant	13,560	▲ +1.35	13,630	13,170	13,380
LX Semicon	37,525	▲ +0.60	37,750	36,700	37,300
PI Advanced Materials	18,840	0.00	19,100	18,410	18,840
DoubleU Games	58,800	▲ +1.20	59,300	57,600	58,100
Haesung DS	54,100	▲ +0.37	56,500	53,100	53,900
Korea Asset	2,610	▲ +0.77	2,615	2,565	2,590
Dual Co	3,405	▲ +0.15	3,495	3,330	3,400
Il Dong Pharma	14,920	▲ +4.85	14,990	14,250	14,230
LS Cable & System Asia	44,550	▼ -0.45	45,550	43,750	44,750
Hwaseung Enterprise	2,990	▼ -0.17	3,000	2,950	2,995
Yong Pyong Resort	2,160	▲ +1.41	2,185	2,130	2,130
Haitai Confectionery and Foods	5,690	0.00	5,720	5,650	5,690
DY Power	11,620	▲ +1.04	11,730	11,510	11,500
Jw Life Science	11,280	▲ +0.45	11,350	11,210	11,230
Samsung Biologics	1,595,000	▲ +0.63	1,611,000	1,577,000	1,585,000
Doosan Bobcat Inc	62,100	▲ +1.64	62,200	60,600	61,100
Hands Corp	1,199	0.00	1,280	1,094	1,199
Hojeon	6,400	▼ -1.23	6,490	6,390	6,480
Dentium	37,050	▲ +0.41	37,150	36,750	36,900
Crown Confectionery	8,190	▲ +0.24	8,290	8,170	8,170
Hyundai Heavy Industries	217,000	▲ +0.70	217,500	204,000	215,500
Hyundai Electric & Energy	737,000	▲ +2.50	739,000	711,000	719,000
HD Construction Equipment	140,400	▲ +4.15	140,900	133,200	134,800
Netmarble Games	37,500	▲ +1.08	37,900	37,150	37,100
Kyungdong City Gas	21,550	▼ -0.92	21,850	21,400	21,750
Miwon Specialty Chemical	133,000	▲ +1.45	133,600	130,100	131,100
Jeil Pharma	10,030	▼ -1.08	10,190	9,950	10,140
TAPEX INC	13,450	▲ +0.15	13,510	13,110	13,430
Samyang Packaging	10,070	▲ +0.70	10,120	9,930	10,000
DYP	3,340	▼ -0.60	3,540	3,325	3,360
Jin Air	5,860	▲ +2.99	5,890	5,640	5,690
KCTech	65,000	▼ -3.70	67,900	64,500	67,500
BGF Retail	148,200	▲ +2.00	150,000	145,300	145,300
SK Chemicals	52,300	▲ +4.60	52,300	49,200	50,000
Cuckoo Homesys	23,000	▼ -0.22	23,100	22,800	23,050
Aekyung Industrial	11,630	▲ +1.22	11,920	11,420	11,490
E KOCREF	3,150	▼ -0.47	3,165	3,090	3,165
Lotte Data Communication	18,500	▲ +0.98	18,530	18,160	18,320
Trinity Airways	626	0.00	649	619	626
Shinhan Alpha REIT	5,450	▲ +1.49	5,470	5,310	5,370
Hyundai Develop	23,050	▲ +2.90	23,100	22,350	22,400
Hyosung Chemical	59,500	▼ -1.16	61,300	58,800	60,200
Hyosung TNC	327,500	▲ +1.08	327,500	318,500	324,000
Hyosung Heavy Industries	2,802,000	▲ +1.71	2,846,000	2,724,000	2,755,000
Hyosung Advanced Materials	170,400	▲ +1.37	171,000	165,200	168,100
Hana Pharm	8,470	▲ +0.71	8,520	8,380	8,410
Woojin I&S	4,340	▲ +2.72	4,390	4,215	4,225
Asiana IDT	9,330	▲ +0.97	9,400	9,240	9,240
Air Busan	1,545	▲ +0.39	1,555	1,479	1,539
Lotte Confectionery	140,000	▲ +3.55	143,500	133,800	135,200
DreamTech	5,260	▲ +3.95	5,290	4,950	5,060
Hyundai Autoever	415,500	▼ -8.88	471,000	410,000	456,000
Woori Financial	32,900	▲ +0.92	33,200	32,500	32,600
Hanilcmt	16,170	▲ +1.19	16,190	15,910	15,980
Zinus	7,380	▼ -0.27	7,430	7,160	7,400
Lotte Reit	3,945	▲ +0.90	3,960	3,875	3,910
Xi S And D	10,950	▲ +7.88	10,990	10,000	10,150
Hyundai Energy	144,400	▲ +6.88	145,400	132,800	135,100
CTR Mobility	3,635	▼ -1.76	3,720	3,595	3,700
Nh Prime	3,790	▲ +1.47	3,805	3,710	3,735
Doosan Fuel	46,350	▲ +9.45	47,350	43,350	42,350
Kcc Glass	24,850	0.00	25,000	24,400	24,850
Solus Advanced Materials	7,550	▲ +1.89	7,600	7,250	7,410
Sk Biopharma	91,800	▲ +8.77	94,800	84,800	84,400
Igis Value Plus	3,870	▲ +1.44	3,870	3,760	3,815
Igis Residence	3,360	▼ -0.74	3,390	3,340	3,385
Mirae Asset Maps	1,882	▼ -1.72	1,919	1,880	1,915
Jr Global	1,182	0.00	1,260	1,169	1,182
Koramco	4,285	▲ +0.12	4,320	4,220	4,280
HYBE	179,400	▲ +4.18	181,500	172,800	172,200
Kyochon	3,820	▼ -0.52	3,855	3,770	3,840
A Plus Asset	13,110	▼ -1.50	13,490	12,910	13,310
TY Holdings Co	1,952	▲ +1.30	1,980	1,925	1,927
Seah Steel	137,800	▲ +0.88	138,800	135,000	136,600
Myoung Shin Industrial Co	8,070	▼ -0.12	8,100	7,920	8,080
Esr Kendall Square	3,055	▲ +1.16	3,095	2,970	3,020
DL E C Co	73,200	▲ +4.13	73,900	69,400	70,300
SoluM Co	13,170	▼ -0.30	13,230	12,920	13,210
SK Bioscience Co	38,000	▲ +1.20	38,250	37,050	37,550
SK IE Technology Co	19,960	▲ +29.95	19,960	15,450	15,360
LX Holdings	8,280	▲ +1.35	8,300	8,130	8,170
MCNEX Co	20,250	▲ +1.50	20,300	19,500	19,950
SD Biosensor	6,300	▲ +0.80	6,340	6,190	6,250
FF Co	63,500	▲ +1.11	64,100	62,600	62,800
Hwaseung RA Co	3,035	▲ +0.50	3,045	3,000	3,020
KakaoBank	21,450	▼ -0.69	21,750	21,300	21,600
Krafton	227,000	▲ +1.79	230,000	223,000	223,000
Hancom Lifecare	1,839	▼ -0.22	1,890	1,829	1,843
Lotte Rental Co	47,350	▼ -0.21	48,000	46,650	47,450
Ajusteel Co	2,280	▲ +1.56	2,300	2,245	2,245
D D Platform REIT	2,170	▼ -0.91	2,205	2,145	2,190
Iljin HySolus	10,710	▲ +0.75	10,770	10,520	10,630
SK Reit	5,640	▲ +1.08	5,660	5,530	5,580
K Car	6,280	▲ +1.13	6,350	6,150	6,210
KakaoPay	46,250	▲ +0.33	47,000	44,550	46,100
NH All One REIT	2,875	▼ -0.17	2,890	2,850	2,880
Mirae Asset Global REIT	1,536	▼ -3.76	1,600	1,533	1,596
Shinhan Seobu T D REIT	3,920	▼ -0.63	3,995	3,875	3,945
SK Square	1,060,000	0.00	1,079,000	1,027,000	1,060,000
LG Energy Solution	351,500	▲ +0.57	352,000	343,000	349,500
Koramco The One REIT	11,060	▲ +0.91	11,060	10,900	10,960
Mastern Premier Reit 1	878	▼ -0.34	885	877	881
Soosan Industries	22,350	▲ +2.05	22,900	21,950	21,900
SoCar	11,260	▲ +0.72	11,270	11,060	11,180
KB Star REIT	1,422	0.00	1,429	1,406	1,422
Unid BTPlus	3,875	▲ +4.17	3,885	3,705	3,720
BioNote	4,820	▲ +0.10	4,820	4,745	4,815
Hanwha REIT	5,350	▲ +0.75	5,600	5,190	5,310
Hanwha Galleria	2,020	▲ +2.54	2,020	1,925	1,970
SamsungFN REIT	5,480	▲ +1.86	5,700	5,330	5,380
OCI	80,400	▼ -0.37	81,400	78,600	80,700
Isu Specialty Chemical	63,700	▼ -0.31	64,000	61,800	63,900
Dongkuk Steel Mill	9,700	0.00	9,770	9,550	9,700
Dongkuk Coated Metal	5,270	▲ +0.19	5,300	5,190	5,260
Chosun Refractories	13,070	▼ -0.31	13,130	13,010	13,110
Nexteel	12,400	▲ +2.48	12,700	12,060	12,100
STX Green Logis	3,035	▼ -8.03	3,200	2,850	3,300
Doosan Robotics	71,750	▲ +2.21	72,000	69,500	70,200
EcoPro Materials	37,100	▲ +2.91	37,150	35,350	36,050
Dong In Entech	13,520	▲ +0.15	13,520	13,230	13,500
DS Dansuk	11,850	▲ +1.46	11,870	11,440	11,680
APR	442,500	▲ +0.45	453,000	436,000	440,500
SK Eternix	54,100	▼ -1.99	55,800	53,400	55,200
HD Hyundai Marine Solution	221,500	▲ +6.49	221,500	207,500	208,000
Shinhan Global Active REIT	1,009	▼ -0.49	1,021	1,005	1,014
Shift Up	33,000	▲ +2.96	33,550	32,000	32,050
Sanil Electric	177,200	▲ +4.67	178,300	169,100	169,300
HS Hyosung	47,350	▲ +2.16	47,750	45,750	46,350
Junjin Construction Robot	43,300	▲ +27.54	43,800	38,600	33,950
Hanwha Industrial Solutions	52,600	▲ +0.38	52,800	51,200	52,400
The Born Korea	17,250	▼ -5.84	18,180	17,220	18,320
KB Balhae Infrastructure Fund	10,340	▼ -0.19	10,440	10,160	10,360
MNC Solution	15,230	▼ -0.65	15,670	14,890	15,330
GS P L	42,200	▲ +6.57	42,300	39,900	39,600
LG CNS	74,500	▲ +2.05	75,200	72,000	73,000
Seoul Guarantee Insurance	43,000	▲ +1.65	43,000	42,000	42,300
CK Solution	1,372	▲ +1.03	1,387	1,350	1,358
Joosung Corperation	1,597	▲ +0.19	1,626	1,535	1,594
d'Alba Global	231,000	▼ -0.86	240,000	228,000	233,000
Daishin Value REIT	3,875	0.00	3,930	3,875	3,875
Daehan Shipbuilding	49,550	▲ +0.41	50,200	49,100	49,350
Myung In Pharm	46,150	▲ +2.10	46,500	45,050	45,200
Tmc	11,740	▲ +1.56	11,900	11,430	11,560
Samsung Epis Holdings	381,500	▲ +4.23	388,000	372,500	366,000
Samyang Biopharm	58,700	▲ +7.31	62,000	57,700	54,700
Kbank	5,700	▲ +2.15	5,700	5,540	5,580