KS11 South Korea

KOSPI Index (KS11): KOSPI

6627.26

-57.11 (-0.85%) ▼

ಅಪ್ ಡೇಟೆಡ್ ಆನ್ Sep 15, 2026

6627.26

ಕನಿಷ್ಠ 6582.20

ಅತಿಹೆಚ್ಚು 6715.46

Prev. Day Close

6684.37

ಕನಿಷ್ಠ

6582.20

ಅತಿಹೆಚ್ಚು

6715.46

KOSPI Index Futures Live Chart & Historical Data Graph

6627.26 -0.85%

Realtime Share Prices for Constituents of KOSPI

⌕ ×

Name	ಎಲ್ ಟಿಪಿ	ಬದಲಾವಣೆ	ಅತಿಹೆಚ್ಚು	ಕನಿಷ್ಠ	ಅಂತ್ಯ
Hanon Systems	3,380	▼ -2.73	3,520	3,375	3,475
Kumho Petro Chemical	122,400	▼ -2.00	124,400	121,500	124,900
LG Electronics	202,000	▲ +1.92	203,500	196,000	198,200
Samsung Electro-Mechanics	1,313,000	▼ -1.80	1,354,000	1,307,000	1,337,000
Hanall Biopharma	48,650	▼ -1.32	50,100	48,450	49,300
Cheil Worldwide	18,840	▼ -0.58	18,900	18,750	18,950
Daewoong Pharma	109,800	▼ -1.17	112,000	109,500	111,100
Lotte Energy Materials	40,100	▲ +4.70	40,900	38,150	38,300
Namhae Chemical	6,110	▲ +0.33	6,130	6,030	6,090
Hanwha Aerospace	1,063,000	▼ -6.51	1,128,000	1,054,000	1,137,000
Seah Steel Corp	104,600	▼ -0.38	107,200	103,300	105,000
SK Discovery	57,000	▼ -0.87	58,500	56,400	57,500
KG Mobility	2,620	▼ -0.38	2,665	2,610	2,630
TBH Global	2,225	▼ -3.26	2,300	2,180	2,300
Hankook Tire Worldwide	24,200	▼ -2.81	24,850	24,050	24,900
Lotte Fine Chemical	45,300	▼ -1.74	45,800	45,000	46,100
HMM	20,650	▼ -2.82	21,050	20,550	21,250
Samsung Heavy Industries	20,700	▼ -6.33	21,850	20,650	22,100
Daehan Flour Mills Co	11,460	▲ +0.35	11,520	11,380	11,420
Dongkuk Steel Mill Co	2,110	▼ -1.17	2,230	2,095	2,135
Taihan Electric Wire Co	27,950	▼ -1.24	28,500	27,550	28,300
Samsung Fire Marine Insur	661,000	▼ -2.07	684,000	658,000	675,000
Hyundai Engineering & Const	128,100	▼ -0.08	128,800	124,500	128,200
Hyundai Department	98,200	▼ -1.01	100,900	98,000	99,200
HJ ShipBuilding Construction	15,220	▼ -3.43	15,770	14,980	15,760
Lotte Chemical Corp	64,200	▼ -1.83	65,700	63,900	65,400
Hitejinro Holdings	7,930	▼ -0.63	8,060	7,920	7,980
CJ Cheiljedang	178,500	▼ -1.38	180,600	178,000	181,000
CJ Logistics	71,800	▼ -1.64	72,900	71,600	73,000
Hana Financial	137,300	▼ -2.49	139,900	136,700	140,800
Hyundai Glovis	204,000	▼ -1.45	207,000	202,500	207,000
Iljin Electric Co	68,400	▼ -1.87	69,700	67,700	69,700
Korea Zinc Inc	1,135,000	▼ -2.41	1,149,000	1,125,000	1,163,000
Kukdo Chemical	38,250	▼ -1.67	38,900	38,050	38,900
Lotte Shopping	115,300	▼ -3.43	121,600	114,000	119,400
SGC Energy Co Ltd	55,600	▼ -5.28	61,500	54,500	58,700
DY Corporation	4,225	▼ -0.24	4,310	4,175	4,235
Sebang Global Battery	60,800	▼ -0.82	61,600	60,100	61,300
HDC	27,850	▼ -1.24	28,200	27,050	28,200
Lotte Chilsung Beverage	96,200	▼ -1.03	96,700	96,000	97,200
CR Holdings	4,355	▼ -1.25	4,395	4,305	4,410
Hankook Shell Oil	509,000	▼ -0.20	512,000	505,000	510,000
Bukwang Pharm	3,865	▼ -0.64	3,975	3,825	3,890
Hanwha Engine	47,900	▼ -5.34	49,900	47,450	50,600
Hansol Holdings	3,540	▼ -1.53	3,630	3,505	3,595
Hyundai Mobis	394,500	▼ -1.38	404,000	392,000	400,000
Hyundai Motor	367,500	▼ -1.08	374,500	366,000	371,500
Hyundai Steel	35,150	▲ +6.52	37,200	32,750	33,000
Iljin Display	902	0.00	905	890	902
LX Hausys	33,600	▼ -0.74	34,100	33,550	33,850
Namyang Dairy	42,750	▼ -0.93	43,750	42,550	43,150
SK Innovation	142,000	▲ +3.88	144,100	138,200	136,700
Pan Ocean	5,680	▼ -5.96	6,030	5,600	6,040
Korea Electric Terminal	56,100	▼ -0.18	57,200	55,600	56,200
Samsung Securities	86,100	▼ -1.60	87,200	85,700	87,500
Hanil Cement Co	17,790	▼ -2.20	18,400	17,790	18,190
Isu Chemical Co	11,260	▲ +1.90	11,560	11,010	11,050
Songwon Industrial	11,720	▼ -0.42	11,810	11,650	11,770
KB Financial Group	175,600	▼ -3.30	179,900	175,300	181,600
BNK Financial Group	16,120	▲ +0.69	16,160	15,790	16,010
Hyundai Elevator	73,400	▼ -1.87	74,400	72,800	74,800
Amorepacific	143,700	▼ -1.58	149,400	143,300	146,000
Chongkundang	38,550	▼ -0.77	38,950	38,450	38,850
Daewonkangup	4,840	▼ -0.72	4,930	4,745	4,875
DB HiTek	116,800	▲ +4.94	120,000	112,300	111,300
Dongbu Steel	5,590	▲ +0.72	5,710	5,530	5,550
Ilyang Pharm	7,900	▼ -1.00	8,000	7,800	7,980
Kangwon Land	14,730	▼ -0.54	14,900	14,700	14,810
KPX Chemical	54,900	▼ -2.66	56,500	54,900	56,400
LG Chemicals	271,500	▲ +1.31	275,500	265,000	268,000
SNT Dynamics	27,650	▼ -2.12	28,350	27,500	28,250
Samsung Card	45,250	▼ -0.44	45,550	45,100	45,450
Samsung Life	286,000	▼ -4.03	297,000	285,000	298,000
Samyang Holdings	59,800	▼ -1.64	60,600	59,600	60,800
SK Hynix	1,688,000	▼ -0.53	1,729,000	1,671,000	1,697,000
Taekwang Ind	907,000	▲ +0.11	923,000	902,000	906,000
Samsung Electronics Co	247,500	▼ -0.60	252,000	246,000	249,000
Daeduck	13,970	▼ -1.69	14,670	13,940	14,210
Samsung Engineering	50,900	▲ +0.20	51,500	49,400	50,800
Hanwha Ocean	82,500	▼ -3.96	84,500	81,900	85,900
Donga Socio Holdings	93,600	▲ +0.97	95,000	92,300	92,700
SK Networks Co	6,300	▲ +0.96	6,430	6,160	6,240
Hanmi Pharm Co	496,500	▲ +4.75	507,000	477,500	474,000
Mirae Asset Daewoo	32,100	▼ -3.17	33,000	31,850	33,150
Hansol Technics	9,010	▼ -0.44	9,290	8,730	9,050
Amore Group	26,300	▼ -0.75	27,100	26,000	26,500
DN Automotive	45,600	▼ -1.62	46,450	45,250	46,350
Seoyon	7,400	▼ -2.37	7,580	7,380	7,580
Hanwha Life	5,950	▼ -1.16	6,100	5,920	6,020
Hyundai Wia	56,000	▼ -1.58	57,600	55,600	56,900
NC Corp	204,000	▼ -1.21	208,000	201,500	206,500
Samsung SDI	547,000	▲ +2.82	559,000	531,000	532,000
SeAH Bestee	43,250	▲ +5.62	44,550	40,800	40,950
Eusu Holdings	6,490	▲ +0.46	6,490	6,390	6,460
Shinhan Financial Group	112,200	▼ -2.09	113,800	111,600	114,600
Lotte	24,900	▼ -1.78	25,400	24,750	25,350
DB Insurance	188,500	▼ -2.08	194,300	187,200	192,500
DL Holdings	53,600	▼ -0.37	54,000	52,200	53,800
Hanwha Solutions	28,550	▼ -0.52	29,050	27,950	28,700
Hite Jinro	15,120	▼ -1.43	15,260	15,060	15,340
IS Dongseo	15,520	▲ +1.24	15,550	15,210	15,330
Kia Corp	121,800	▼ -1.93	124,100	121,700	124,200
Kolon Corp	24,400	▼ -2.01	24,950	24,350	24,900
Kumho Tire	7,080	▼ -0.42	7,230	7,050	7,110
LG Display	8,630	▼ -2.49	8,840	8,610	8,850
LF Corp	22,300	▲ +1.36	22,450	21,600	22,000
LG Innotek Co	504,000	▼ -1.95	521,000	503,000	514,000
Moorim P&P Co	1,655	▲ +2.03	1,960	1,610	1,622
Nexen Tire	5,670	▼ -1.73	5,800	5,640	5,770
OCI Co	204,000	▼ -0.97	207,000	201,000	206,000
Pharmicell	10,960	0.00	11,190	10,660	10,960
Sejong Industrial	6,600	▼ -1.79	6,730	6,570	6,720
SK Telecom	88,000	▼ -2.33	90,000	87,800	90,100
S-Oil Corp	149,000	▲ +0.27	151,200	145,000	148,600
Stx Engine	23,250	▼ -3.33	23,950	23,000	24,050
YoungPoong	50,400	▲ +0.90	53,500	45,600	49,950
LS Electric	194,900	▼ -2.21	198,500	193,800	199,300
Samsung C&T	346,000	▼ -3.49	357,500	344,500	358,500
Hanjin Heavy Ind Const Holdings	4,695	0.00	4,750	4,690	4,695
Hansae Co	9,000	▼ -0.66	9,150	8,970	9,060
KT&G Corp	170,600	▼ -1.44	172,700	169,500	173,100
Kyungbang	8,120	▼ -0.25	8,150	8,060	8,140
Poongsan	76,100	▼ -2.93	77,600	75,900	78,400
SNT Motiv	26,100	▼ -1.32	26,750	26,050	26,450
Shinsegae	367,500	▼ -2.26	377,500	366,500	376,000
Kolon Industries Inc	53,700	▼ -2.89	54,700	53,300	55,300
KEPCO Eng & Const	143,900	▲ +4.12	147,100	131,300	138,200
Able C&C	9,980	▼ -1.48	10,190	9,950	10,130
Binggrae	87,100	▼ -0.91	89,000	86,900	87,900
Sajodongaone	7,710	▼ -4.93	8,190	7,680	8,110
Handsome	15,970	▲ +2.31	16,430	15,480	15,610
Kis Wire	16,880	▼ -0.12	17,080	16,800	16,900
LG Uplus	14,850	▼ -1.26	15,020	14,820	15,040
Naver Corp	206,000	▲ +0.98	208,500	203,500	204,000
Nongshim	408,000	▼ -2.16	416,000	407,500	417,000
S-1 Corp	84,200	▼ -1.64	84,900	82,900	85,600
Tongyang	1,048	0.00	1,049	1,037	1,048
GS Holdings	114,100	▼ -1.98	116,700	113,600	116,400
CJ Corp	131,900	▼ -1.49	133,600	130,200	133,900
Daesang Corp	18,330	▼ -1.50	18,670	18,330	18,610
Foosung	14,770	▲ +4.68	15,250	13,400	14,110
GC Biopharma	124,900	▼ -1.34	127,400	124,800	126,600
Huchems	16,350	▼ -0.37	16,540	16,210	16,410
Hwashin	7,500	▼ -0.13	7,640	7,440	7,510
Hyosung	153,700	▼ -2.29	157,600	152,500	157,300
KT Corporation	52,800	▼ -0.75	53,100	52,600	53,200
LG Corp	114,800	▲ +1.41	116,700	111,700	113,200
LS Corp	303,500	▼ -2.72	311,000	300,000	312,000
Motonic	10,260	▼ -1.06	10,300	10,220	10,370
SL Corp	50,700	▼ -0.20	52,100	50,200	50,800
LX International	39,700	▼ -2.34	40,800	39,600	40,650
Korean Air Lines Co	29,350	▼ -1.68	30,050	29,200	29,850
Daekyo	1,696	▼ -1.11	1,755	1,657	1,715
Doosan	1,289,000	▲ +2.71	1,319,000	1,232,000	1,255,000
Hanwha	137,000	▼ -4.66	143,000	136,900	143,700
Otoki Corp	323,500	▼ -2.41	330,000	323,500	331,500
Sindoh	38,950	▼ -0.13	39,300	38,800	39,000
SK Holdings	549,000	▼ -3.68	567,000	546,000	570,000
LG Household & Healthcare	302,000	▲ +1.00	312,000	294,500	299,000
GS Engineering & Const	37,750	▲ +3.00	39,000	35,600	36,650
Capro	48	▼ -32.39	71	48	71
Coway	101,500	▲ +1.00	104,000	98,200	100,500
Kepco	31,350	▼ -1.88	31,650	31,100	31,950
Kisco	9,510	▼ -0.94	9,800	9,350	9,600
Kogas	36,350	▼ -1.22	36,950	36,150	36,800
HL Holdings	39,400	▼ -1.50	40,400	39,350	40,000
Muhak	7,650	0.00	7,680	7,600	7,650
Orion	116,300	▲ +0.87	116,300	113,800	115,300
POSCO Holdings	332,500	▲ +1.99	335,500	321,500	326,000
Yuhan	79,400	▲ +0.38	81,500	78,700	79,100
Korea Petro Chem	100,100	▼ -4.67	103,400	98,700	105,000
Unid	61,500	▼ -1.44	62,400	61,100	62,400
Posco International	54,900	▼ -3.00	56,000	54,400	56,600
Daewoo Engineering & Const	19,130	▲ +1.97	19,330	18,120	18,760
KCC	470,500	▼ -0.63	483,500	465,000	473,500
SKC	87,300	▲ +0.23	88,400	85,600	87,100
STX	3,530	0.00	3,555	3,450	3,530
Korea Investment Holdings	189,400	▼ -2.22	192,200	188,300	193,700
HD Korea Shipbuilding & Offshore Engineering	340,000	▼ -6.46	356,000	333,500	363,500
Industrial Bank Of Korea	20,450	▼ -2.15	20,750	20,350	20,900
Seoul Broadcasting System	11,960	▲ +0.76	12,290	11,850	11,870
Doosan Heavy Ind. & Const.	86,200	▼ -0.92	86,800	84,200	87,000
NH Invest	25,850	▼ -2.08	26,300	25,700	26,400
Dongwha Pharm	5,110	▼ -0.58	5,160	5,070	5,140
KR Motors Co	1,104	▲ +0.27	1,160	1,077	1,101
Sungchang Hold	5,030	▼ -0.98	5,100	5,030	5,080
Yuyu Pharma	3,830	0.00	3,985	3,795	3,830
Ildong Holdings	5,960	▼ -0.33	6,110	5,950	5,980
DHAutoNex	4,200	0.00	13,230	1,984	4,200
Norooholdings	16,240	▼ -1.28	16,530	16,230	16,450
Hanwha General	8,320	▼ -2.12	8,630	8,150	8,500
Samhwa Paint	6,810	▲ +0.59	6,950	6,720	6,770
Lotte Non-Life	2,050	▼ -0.73	2,080	2,030	2,065
Daedong Ind	7,920	▼ -0.50	8,050	7,870	7,960
Gaon Cable	241,500	▼ -1.63	249,500	237,000	245,500
Samil Pharm	7,010	▼ -0.57	7,090	6,710	7,050
Heungkuk F&M I	3,605	▼ -3.35	3,755	3,595	3,730
Cs Holdings	68,000	▲ +2.10	68,000	66,200	66,600
Chunil Express	141,000	▲ +0.43	144,900	140,000	140,400
Ls Networks	2,905	▼ -2.52	2,985	2,900	2,980
Rifa Ind	13,200	▼ -3.37	13,650	13,040	13,660
Hwacheon Mac	37,650	▲ +4.01	37,700	35,750	36,200
Kangnam Jevisco	12,610	▼ -0.32	12,670	12,360	12,650
Bohae Brewery	1,333	▼ -0.82	1,361	1,326	1,344
Union	2,955	▼ -1.34	3,035	2,925	2,995
Chonbang	30,500	▼ -1.13	31,100	30,300	30,850
Korea Cast Pip	6,640	▼ -0.30	6,660	6,600	6,660
Papercorea	2,180	▼ -1.13	2,205	2,155	2,205
Jw Pharmac	27,100	0.00	27,700	26,950	27,100
Taihan Textile	5,860	▼ -2.33	6,000	5,860	6,000
Manho Rope&Wir	3,605	▼ -5.01	3,795	3,605	3,795
Eugene Inv&Sec	4,300	▼ -1.15	4,375	4,265	4,350
Kumho Electric	10,800	▲ +0.28	11,650	10,320	10,770
Gs Global	2,610	▼ -1.69	2,650	2,570	2,655
Nam Kwang Cons	7,550	▼ -0.53	7,650	7,470	7,590
Bookook Sec	51,000	▼ -0.20	51,800	50,500	51,100
Sangsangin Investment Securities	4,190	▼ -2.67	4,370	4,170	4,305
PKC	4,910	▲ +0.31	4,955	4,850	4,895
Samsung Pharm	1,384	▲ +1.17	1,396	1,365	1,368
SG Choongbang	1,220	▼ -0.89	1,242	1,214	1,231
Kg Chemical	4,350	▼ -1.14	4,480	4,330	4,400
Tae Won Mulsan	2,970	▼ -0.50	3,070	2,945	2,985
Hyundai Mar&Fi	49,150	▼ -4.00	51,100	48,900	51,200
Byc	37,050	▼ -2.50	38,350	36,600	38,000
Sambu Const	5,820	0.00	5,820	344	5,820
Hyundai Motor Securities	7,980	▼ -0.75	8,070	7,950	8,040
Sk Securities	2,350	▼ -1.47	2,405	2,330	2,385
DI Dong Il Corp	27,150	0.00	27,550	26,800	27,150
Cho Bi	10,590	▲ +1.05	10,680	10,420	10,480
Cheil Grinding	9,140	▼ -0.22	9,370	9,120	9,160
Kumyang	9,900	0.00	10,630	9,790	9,900
Dongkook Ind	2,115	▼ -2.08	2,180	2,115	2,160
Shinyoung Sec	145,700	▼ -0.88	149,700	143,900	147,000
Hanyang Sec	19,300	▼ -0.36	19,380	19,210	19,370
Shin Hwa Silup	9,800	▲ +29.97	9,800	7,980	7,540
Aluko	1,550	▼ -0.90	1,575	1,538	1,564
Ts	2,895	▲ +0.35	2,905	2,850	2,885
Sam Hwa Capaci	142,500	▲ +2.37	148,300	137,300	139,200
Kisco Holdings	26,200	▼ -2.78	27,100	26,000	26,950
Asia Cement	212,500	▼ -2.30	217,000	208,000	217,500
Vivien Corp	5,180	▼ -3.90	5,500	4,945	5,390
Kyungnong	9,070	▼ -0.98	9,160	9,020	9,160
Korea Ind	2,040	▲ +0.25	2,050	2,015	2,035
Dohwa Engin	5,130	▼ -1.35	5,330	5,100	5,200
SYTS Corp	52,700	▼ -1.50	53,800	52,400	53,500
Export Packing	2,870	0.00	2,880	2,820	2,870
Dongsung Pharm	1,366	▼ -0.58	1,394	1,350	1,374
Hanil Iron & S	3,005	▼ -2.28	3,120	2,990	3,075
Asia Paper	8,510	▼ -2.07	8,710	8,450	8,690
Hanjin Trans	14,490	▼ -0.69	14,720	14,450	14,590
Sh E & C	1,527	▼ -1.55	1,580	1,516	1,551
Handok	9,110	▼ -3.39	9,440	9,100	9,430
Bumyang Construction	1,935	0.00	2,060	1,933	1,935
Wooyang P&L	5,430	0.00	5,650	5,330	5,430
Samick Music I	1,109	▼ -1.16	1,124	1,106	1,122
HS Huasung	10,770	▼ -0.28	10,950	10,720	10,800
Choheung	137,400	▲ +0.15	138,500	137,300	137,200
Jeil Pharm	7,400	▼ -2.25	7,510	7,400	7,570
Orientbio	913	0.00	923	810	913
Shinil Electronics Co	969	▼ -0.51	979	962	974
Tcc Steel	11,820	▼ -4.06	12,140	11,510	12,320
Kukje Pharma	3,290	▲ +0.77	3,315	3,225	3,265
Bo Lak	1,001	▼ -0.50	1,012	988	1,006
Chin Hung Int'	6,870	▼ -0.72	6,920	6,750	6,920
Sam Yung Tradi	21,350	▼ -3.39	22,100	21,300	22,100
Sun L	1,444	▼ -1.90	1,489	1,425	1,472
Miwon Commerci	133,000	▼ -1.48	135,000	131,000	135,000
Shin Poong Pap	1,111	▲ +6.83	1,139	1,040	1,040
DYA	3,405	▼ -0.58	3,590	3,400	3,425
TYM	6,790	▼ -0.44	6,870	6,710	6,820
Yoo Sung Ent	1,865	▲ +1.14	1,880	1,845	1,844
Kumho Ind	13,300	▼ -2.21	13,960	13,240	13,600
Hae In	9,030	▲ +0.89	9,290	8,830	8,950
Aprogen Pharmaceuticals	1,638	▲ +2.44	1,661	1,580	1,599
Kolon Globalco	9,200	▲ +0.77	9,220	9,100	9,130
Sung Bo Chem	2,210	▼ -1.34	2,250	2,210	2,240
Daewoong	16,100	▼ -1.53	16,500	16,080	16,350
Ilsung Pharm	21,900	▼ -0.68	22,350	21,800	22,050
D I Corp	29,700	▲ +1.19	30,800	28,850	29,350
Ilshin Spinnin	11,380	▼ -7.10	11,650	11,180	12,250
Daewon Pharm	8,010	▼ -0.12	8,090	7,950	8,020
Sam Yang Foods	1,277,000	▼ -2.52	1,315,000	1,270,000	1,310,000
Heung A Shippi	1,797	▼ -2.12	1,839	1,786	1,836
Hankook Cosmetics Manufacturing	14,810	▼ -1.07	15,300	14,470	14,970
Yuhwa Sec	3,015	▼ -0.66	3,055	3,005	3,035
Yuanta Sec Kor	4,740	▼ -0.52	4,810	4,700	4,765
Yungjin Pharm	1,040	▼ -0.29	1,060	1,035	1,043
Hanwha Investment Securities	4,740	▼ -1.46	4,910	4,695	4,810
Daishin Sec	26,950	▼ -2.00	27,400	26,700	27,500
HLB Global	1,649	▲ +2.68	1,662	1,592	1,606
Pang Rim Spinn	5,770	▼ -1.37	5,880	5,690	5,850
Mi Chang Oil	130,800	▲ +0.77	131,500	129,200	129,800
Hansung Ent	4,685	▼ -3.70	4,865	4,655	4,865
Korean Reinsu	15,020	▼ -1.05	15,300	14,980	15,180
Sam Young Chem	6,190	▼ -0.16	6,260	6,070	6,200
Chin Yang Ind	3,915	0.00	3,935	3,875	3,915
Daehan Synthet	113,100	▼ -0.88	116,900	112,000	114,100
Boryung Pharm	8,630	▼ -7.00	9,270	8,340	9,280
Sajodaerim	28,650	▼ -1.04	29,000	28,600	28,950
Sg	2,165	▼ -1.81	2,225	2,160	2,205
Shinhung	13,990	▼ -0.07	14,000	13,940	14,000
Korea Petroleum Ind	12,310	▼ -0.08	12,660	12,010	12,320
Taeyang Metal	2,850	▼ -4.04	2,965	2,840	2,970
Dongbang Trans	1,770	▼ -1.56	1,819	1,748	1,798
Npc	2,940	▼ -1.34	2,975	2,910	2,980
Nam Sung	5,380	▲ +4.47	5,530	5,150	5,150
Hyundai Pharm	10,120	▲ +1.30	11,390	9,980	9,990
Sebang	13,640	▼ -0.07	13,650	13,460	13,650
Samick Thk	7,560	▼ -0.53	7,840	7,520	7,600
Seoul Food	1,189	▼ -1.25	1,212	1,177	1,204
Samhwa Crown	27,050	▲ +0.19	27,600	26,550	27,000
Kleannara	1,245	▲ +0.16	1,272	1,239	1,243
Hyundai Bngste	12,450	▼ -1.58	13,070	12,210	12,650
Samchully	132,900	▼ -1.92	136,300	132,800	135,500
Cho Kwang Leat	67,500	▼ -0.30	67,500	66,500	67,700
PharmGen Science	2,945	▼ -2.81	3,045	2,945	3,030
Sunny Elec	2,125	▼ -0.23	2,240	2,100	2,130
Duksung	3,265	▼ -0.91	3,315	3,260	3,295
Drb Holding	4,030	▲ +0.75	4,030	3,960	4,000
TWay Holdings	1,086	▼ -1.18	1,117	1,060	1,099
Dongil Ind	35,450	▼ -1.12	36,350	35,100	35,850
Cho Kwang Pain	3,455	▼ -1.00	3,505	3,440	3,490
CItech Co Ltd	907	0.00	937	892	907
Hanshin Const	11,690	▼ -0.85	11,820	11,510	11,790
Silla	9,140	▼ -0.44	9,250	9,140	9,180
Sungshin Cemen	8,130	▼ -1.93	8,300	8,120	8,290
Husteel	3,915	▼ -2.25	3,995	3,880	4,005
Pusan Cast Met	486	0.00	492	472	486
Cosmoam&T	40,950	▲ +4.33	41,850	39,150	39,250
Hanchang	1,254	0.00	1,320	1,222	1,254
Green Cross	9,650	▼ -0.31	9,780	9,630	9,680
OnTide	1,218	▲ +0.66	1,226	1,180	1,210
Monami	1,287	▼ -2.28	1,334	1,277	1,317
Cosmo Chem	10,600	▲ +0.57	10,720	10,300	10,540
Korea Air Svc	77,900	▼ -0.13	78,700	77,300	78,000
Hyundai Green Food	13,560	▼ -2.31	13,870	13,490	13,880
Samjin Pharm	18,480	▼ -0.38	18,600	18,330	18,550
SPC Samlip	40,800	▼ -2.51	41,900	40,700	41,850
Samyoung Elec	12,250	▼ -0.41	12,430	12,060	12,300
Nexen	5,640	▲ +0.18	5,700	5,550	5,630
Crown Confec	5,650	▼ -0.35	5,670	5,610	5,670
Daelim B&Co	4,470	▲ +0.34	4,590	4,435	4,455
Shinyoung Waco	13,470	▼ -0.22	13,500	13,350	13,500
Poongsan Holdi	36,950	▼ -1.34	37,800	36,950	37,450
Wonlim	14,380	▲ +1.34	14,480	14,250	14,190
Huneed Tech	4,440	▼ -1.11	4,550	4,380	4,490
Korea Line	2,040	▼ -2.39	2,095	2,025	2,090
Dongbu	8,020	▲ +0.38	8,220	7,940	7,990
Dongwon Ind	36,650	▼ -3.17	37,650	36,450	37,850
Hwaseung Industries	2,400	▼ -0.21	2,430	2,395	2,405
Sajo Oyang	8,700	▼ -1.25	8,830	8,650	8,810
Sam-A Aluminiu	59,300	▼ -0.17	60,300	58,100	59,400
Kec Holdings	1,859	▲ +1.70	1,860	1,776	1,828
Jeju Bank	9,890	▼ -3.51	10,220	9,880	10,250
Daewon Cable	12,720	▼ -2.23	13,140	12,660	13,010
Daegu Dept Sto	3,265	▼ -4.25	3,510	3,255	3,410
FreeT	2,285	▼ -11.78	2,745	2,260	2,590
Daelim Trading	1,972	▼ -0.40	1,998	1,890	1,980
Samsung Climat	12,550	▲ +3.38	13,800	12,010	12,140
Blue Industrial Dev	5,040	▼ -0.40	5,180	4,900	5,060
Ak Holdings	7,360	▼ -2.26	7,830	7,330	7,530
Taekyung Chem	4,935	▼ -0.50	4,980	4,905	4,960
Woosung Feed	17,300	▼ -1.09	17,830	17,200	17,490
Gs Retail	24,450	▼ -5.60	25,500	23,900	25,900
Ilshinstone	603	0.00	731	594	603
Mirae ING	1,096	▲ +3.40	1,100	1,049	1,060
Sajo Ind	49,950	▼ -0.89	50,600	49,300	50,400
Byuksan	1,409	▼ -0.42	1,414	1,399	1,415
Korea Steel	2,325	▼ -0.85	2,395	2,270	2,345
Aprogen KIC	1,963	▼ -1.46	1,995	1,950	1,992
Sempio Foods	50,600	▼ -4.89	55,100	50,200	53,200
Dongbang Agro	5,470	▼ -1.97	5,600	5,460	5,580
Seondo Electri	3,800	▼ -3.18	4,000	3,795	3,925
Isupetasys	104,600	▼ -2.61	109,000	102,000	107,400
F F	13,810	▼ -1.57	14,090	13,800	14,030
Korea Circuit	49,500	▼ -0.50	51,100	48,450	49,750
TP Inc	1,727	▲ +0.12	1,740	1,712	1,725
Eagon Ind	3,145	▼ -0.79	3,210	3,140	3,170
Ni Steel	3,325	▲ +0.30	3,365	3,305	3,315
Namsun Alumini	1,060	▲ +0.09	1,075	1,048	1,059
Moonbae Steel	2,190	▼ -1.13	2,210	2,185	2,215
Suheung Capsul	20,350	▼ -0.97	20,600	20,050	20,550
Willbes	2,620	0.00	2,955	2,500	2,620
Anam Electroni	1,243	▲ +0.57	1,266	1,226	1,236
Youlchon Chem	15,150	▼ -2.13	15,540	15,130	15,480
Hotel Shilla	40,800	▼ -1.92	41,500	40,800	41,600
Kumbi	39,850	▼ -0.25	40,000	38,450	39,950
Hanmi Science	51,500	▲ +3.62	52,900	49,250	49,700
Dong Yang Pipe	1,171	▼ -1.26	1,198	1,161	1,186
Kctc	3,975	▼ -1.85	4,075	3,965	4,050
Kyung In Elect	22,100	▲ +0.23	22,450	21,150	22,050
Simpac	4,645	▼ -4.13	4,895	4,615	4,845
Hansol Csn	2,760	▼ -0.72	2,790	2,745	2,780
Daiyang Metal	1,134	▲ +0.35	1,151	1,100	1,130
Moorim Paper	1,480	▼ -0.34	1,590	1,455	1,485
Hanssem	39,000	▼ -1.39	39,600	38,800	39,550
Shinwon	1,111	▼ -0.27	1,121	1,102	1,114
Kwangdong Phar	6,370	▼ -0.16	6,440	6,330	6,380
Charm Engine	5,330	0.00	5,330	1,052	5,330
Ajin Electronic Components	946	▼ -0.63	965	935	952
Taeyoung Const	1,668	▲ +0.97	1,727	1,637	1,652
Kc Green Holdi	756	0.00	757	738	756
Kyung Dong Navien	59,600	▼ -0.33	60,100	59,100	59,800
Han Chang Pape	2,665	▲ +2.11	2,795	2,610	2,610
Samwha Electri	24,550	0.00	25,050	24,100	24,550
Sam Jung Pulp	27,950	0.00	28,250	27,500	27,950
MDSsphere	1,865	▲ +2.53	1,870	1,781	1,819
Youngone Holdi	168,500	▼ -1.52	171,700	166,700	171,100
Korea Refract	1,624	▼ -3.22	1,676	1,614	1,678
Korea Flange	3,430	▼ -0.72	3,490	3,400	3,455
SM Bexel	2,790	▲ +18.72	2,995	2,340	2,350
Chinyang Poly	1,915	▲ +4.76	1,948	1,828	1,828
Hwacheon Machi	3,160	▼ -1.25	3,215	3,100	3,200
Pyung Hwa Hldg	3,510	▲ +0.57	3,525	3,465	3,490
Firstec	6,010	▼ -0.99	6,140	5,940	6,070
Samho Dev	3,060	▲ +0.16	3,090	3,020	3,055
GeneOne Life Science	2,670	0.00	2,670	520	2,670
Enex	1,731	▲ +2.06	1,798	1,620	1,696
Cj Seafood	1,956	▼ -1.56	1,997	1,953	1,987
Samwha Elec	2,670	▼ -2.73	2,795	2,640	2,745
Tailim Packaging	1,530	▼ -1.03	1,580	1,520	1,546
Woosung Materials	2,420	▼ -2.42	2,530	2,400	2,480
Uni Chem	4,270	▲ +2.64	4,350	4,155	4,160
Busan Ind	48,550	▲ +2.64	48,750	47,050	47,300
Galaxia SM	1,454	▼ -0.21	1,487	1,438	1,457
Hannong Chem	13,030	▲ +1.32	13,280	12,680	12,860
Y2 Solution	3,130	▲ +1.62	3,240	3,055	3,080
Han Shin Mach	2,565	▲ +1.38	2,585	2,480	2,530
Hyundai Corp	26,800	▼ -1.11	27,100	26,650	27,100
Shinsung E&G	16,100	▲ +1.45	16,460	15,650	15,870
DB INC	1,617	▲ +1.00	1,632	1,580	1,601
Young Heung I&	2,125	▼ -0.47	2,155	2,090	2,135
Ascendio	2,950	▲ +2.43	2,985	2,710	2,880
Keyang Elec Ma	3,530	▲ +1.88	3,735	3,470	3,465
Yeong Hwa Meta	3,670	▼ -1.48	3,805	3,620	3,725
Kyungdong Gas	48,700	▼ -3.37	51,400	48,150	50,400
Kyungin Synthe	3,070	▲ +0.16	3,125	3,020	3,065
Monalisa	1,454	▲ +0.21	1,470	1,444	1,451
Dae Chang	1,187	▼ -0.84	1,197	1,175	1,197
Sewoo Global	1,161	▲ +0.87	1,164	1,145	1,151
Il Sung Const	1,380	▲ +1.25	1,394	1,341	1,363
Hwaseung	2,520	▼ -0.59	2,545	2,480	2,535
Kyeryong Const	22,800	0.00	23,100	22,400	22,800
Camus Engineering & Construction	1,656	▲ +0.55	1,684	1,629	1,647
Gmb Korea	3,830	0.00	3,855	3,770	3,830
Han Express	2,645	0.00	2,660	2,585	2,645
Dae Young Pkg	644	▼ -1.98	664	638	657
Kumkang Kind	4,455	▼ -1.22	4,505	4,390	4,510
Youngbo Chem	4,710	▲ +0.96	4,725	4,660	4,665
Kukdong Oil &	3,425	▲ +1.78	3,445	3,340	3,365
Taekyung BK	3,755	▼ -1.05	3,810	3,740	3,795
Hansol Chemica	203,000	▲ +2.53	207,500	193,500	198,000
Sajo Seafood	10,170	▼ -3.14	10,650	10,080	10,500
Halla Eng&Cons	2,455	▼ -2.00	2,510	2,450	2,505
Dongwon System	21,150	▼ -0.94	21,450	21,050	21,350
Sungmoon Elect	1,966	▲ +0.25	1,992	1,920	1,961
In The F	3,715	▼ -0.27	3,840	3,615	3,725
E-Starco	928	0.00	928	460	928
Daechang Forgi	6,730	▼ -0.30	6,860	6,680	6,750
Automobile &Pc	283	▼ -0.35	293	272	284
INVENI	14,760	▼ -0.40	14,790	14,580	14,820
DKME	2,080	▲ +2.21	2,140	2,000	2,035
Iljin Holdings	6,760	▲ +0.90	6,830	6,640	6,700
Tae Kyung Ind	4,775	▼ -0.10	4,810	4,750	4,780
Dae Hyun	1,403	▼ -0.14	1,410	1,395	1,405
Hansae Yes24	4,415	▼ -0.11	4,450	4,350	4,420
Whanin Pharm	10,150	▼ -0.88	10,260	10,070	10,240
Shindaeyang Pa	10,060	▼ -1.76	10,180	9,870	10,240
DB Financial Investment	10,250	▲ +0.10	10,500	9,950	10,240
Daesung Holdin	7,030	▼ -0.71	7,080	7,000	7,080
Fursys	27,100	▼ -1.09	27,400	26,800	27,400
Woongjin	1,827	▲ +0.77	1,839	1,805	1,813
Kwang Myung El	932	0.00	947	922	932
Myungmoon Phar	1,297	▲ +4.85	1,533	1,225	1,237
Wooshin System	3,490	▼ -1.55	3,535	3,455	3,545
Seoul City Gas	55,100	▼ -2.99	57,000	54,900	56,800
Soosan Heavy I	1,813	▲ +0.22	1,849	1,791	1,809
Pulmuone Holdi	8,920	▼ -4.09	9,290	8,910	9,300
Auk Corp	10,610	▲ +3.31	11,650	10,010	10,270
E1	96,000	▼ -3.13	99,500	95,400	99,100
Hankuk Carbon	21,150	▼ -2.98	21,650	20,900	21,800
Choil Aluminum	4,835	▲ +3.53	4,845	4,570	4,670
Dongwon Metal	1,341	▼ -0.67	1,395	1,340	1,350
Sk Gas	240,500	▼ -4.56	250,000	240,000	252,000
Shinpoong Phar	9,970	▼ -0.99	10,180	9,820	10,070
Thn	5,020	▼ -0.20	5,100	4,980	5,030
Hitron Systems	541	0.00	584	530	541
KidariStudio Inc	8,960	▼ -0.44	9,430	8,700	9,000
Asiana Airline	7,880	▼ -1.01	8,030	7,810	7,960
Seowon	1,100	▼ -0.36	1,125	1,085	1,104
Sewon Precision Industry	10,615	▼ -0.42	10,880	10,530	10,660
Samwon Steel	2,190	▼ -0.90	2,210	2,185	2,210
Mhethanol	4,075	▼ -1.33	4,280	4,075	4,130
Korea Eng Cons	3,985	▼ -0.87	4,135	3,955	4,020
Dongnam Chem	31,500	▲ +0.96	32,000	30,900	31,200
Daou Tech	40,150	▼ -2.43	41,250	39,000	41,150
Inzi Controls	5,000	▼ -0.79	5,130	4,970	5,040
Infac	5,070	▼ -1.55	5,230	5,000	5,150
Sc Engineering	1,041	▼ -0.76	1,050	1,015	1,049
Wiscom	1,952	▼ -0.76	1,983	1,900	1,967
Dcm	11,690	▼ -0.34	11,740	11,600	11,730
Kolmar Holding	9,430	▲ +0.43	9,530	9,340	9,390
Dae Won Chem	1,666	▼ -0.42	1,684	1,650	1,673
DY Deokyang	1,679	▲ +0.18	1,687	1,643	1,676
Sjm Holdings	3,580	0.00	3,615	3,535	3,580
Mirae	5,930	▲ +3.67	6,100	5,660	5,720
Cha AI Healthkare	4,655	▲ +0.11	4,690	4,575	4,650
Hansol Homedec	1,900	▲ +1.33	1,903	1,871	1,875
Lee Ku Ind	4,230	▼ -0.94	4,335	4,215	4,270
Han Kook Steel	2,615	▼ -0.95	2,685	2,600	2,640
Stic Investments	8,270	▼ -1.78	8,450	8,270	8,420
Bookook Steel	2,210	▲ +0.23	2,220	2,170	2,205
Maniker	1,519	▼ -0.52	1,522	1,451	1,527
Seha	2,730	▼ -0.36	2,745	2,645	2,740
Donga Geologic	18,800	▲ +6.03	20,750	17,430	17,730
KC Co	38,700	▼ -1.28	39,700	37,900	39,200
Daol Investment Securities	4,020	▼ -0.86	4,080	3,990	4,055
Kyobo Securiti	10,300	▼ -0.29	10,400	10,160	10,330
Dong Won Fish	5,290	▼ -0.56	5,340	5,170	5,320
Shinsegae Inte	10,480	▼ -0.29	10,700	10,400	10,510
ITCen CTS	5,760	▲ +0.35	6,560	5,680	5,740
Lotte Tour Dev	11,660	▼ -2.51	12,050	11,560	11,960
Hwang-Kum Stee	5,580	0.00	5,600	5,480	5,580
Jahwa Electron	26,000	▼ -0.95	26,650	25,800	26,250
Chasys	4,190	▼ -3.46	4,350	4,135	4,340
United Pharm	18,000	▼ -1.10	18,200	17,990	18,200
Nice	12,300	▼ -2.38	12,680	12,280	12,600
Incheon City G	26,600	▼ -0.19	26,650	26,250	26,650
HS Ad	6,320	▲ +0.64	6,370	6,240	6,280
Baiksan	10,580	▼ -2.31	10,980	10,510	10,830
Shinsegae I&C	15,330	▼ -6.64	16,370	15,180	16,420
SNT Holdings	46,750	▼ -2.50	47,500	46,700	47,950
Farmsco	2,565	▼ -2.29	2,620	2,555	2,625
Yg Plus Inc	3,165	▼ -1.09	3,225	3,155	3,200
LG HelloVision	1,572	▼ -3.44	1,629	1,563	1,628
Gwangjushinseg	35,050	▲ +0.14	35,200	34,750	35,000
Hana Tour	32,800	▼ -1.65	33,450	32,600	33,350
Kiwoom	268,000	▼ -2.90	274,500	264,500	276,000
Sangsin Brake	2,165	▼ -0.23	2,255	2,155	2,170
Hanmi Semicon	222,500	▼ -1.11	229,000	219,500	225,000
Jooyontech	500	▼ -13.04	596	495	575
Kss Line	9,990	▼ -0.20	10,080	9,930	10,010
Cosmax	23,100	▲ +0.87	25,000	22,300	22,900
Union Materials	939	▼ -3.00	968	930	968
Korea Aerospac	129,000	▼ -3.01	132,200	128,700	133,000
Woojin Plaimm	1,866	▼ -3.17	1,987	1,855	1,927
Kepco Plant S&	47,600	▲ +0.42	47,750	46,500	47,400
Chin Yang Chem	1,367	▲ +2.63	1,370	1,306	1,332
Kt Skylife	4,035	▼ -0.25	4,045	4,025	4,045
Hanmiglobal	23,000	▲ +1.77	23,650	22,300	22,600
Posco C&C Stl	4,750	▲ +0.42	4,865	4,645	4,730
Seah Holdings	133,100	▼ -0.45	135,000	133,000	133,700
Development Advance Solution	3,300	▼ -0.30	3,390	3,265	3,310
Ktcs	2,135	▼ -0.93	2,155	2,130	2,155
Ktis	2,515	▼ -0.98	2,555	2,505	2,540
Ckd Bio	12,930	▼ -0.23	13,080	12,880	12,960
Savezone I C	2,380	▼ -0.83	2,430	2,355	2,400
Samsung Publis	6,220	▼ -0.96	6,330	6,150	6,280
Daeho Al	2,660	0.00	2,660	520	2,660
Mk Trend	1,406	▲ +1.01	1,458	1,335	1,392
Dsr Wire	5,230	▼ -1.13	5,410	5,210	5,290
Histeel	3,190	▼ -1.09	3,260	3,145	3,225
Korea District Heating	74,300	▼ -0.27	75,700	74,000	74,500
Lotte Himart	6,180	▼ -0.16	6,250	6,150	6,190
Koas	1,789	▼ -2.40	1,820	1,752	1,833
HD Hyundai Marine Engine	49,850	▼ -5.05	51,400	49,300	52,500
Uangel	4,970	▼ -0.50	4,985	4,945	4,995
Nongshim Holdi	91,400	▼ -1.51	92,400	90,700	92,800
ENPlus Co Ltd	5,110	0.00	5,110	511	5,110
Saeron Auto	2,935	▼ -1.34	3,020	2,920	2,975
Uniquest	7,330	▲ +8.11	7,710	6,710	6,780
Telcoware	13,290	▼ -1.56	13,500	12,930	13,500
CJ CGV	5,590	▼ -0.53	5,690	5,510	5,620
Hyundai Livart Furniture	5,710	▼ -2.23	5,850	5,650	5,840
Huvis	1,929	▼ -1.33	1,956	1,914	1,955
Iljin Diamond	9,680	▼ -0.72	9,950	9,600	9,750
Misto Holdings	38,950	▼ -2.38	39,700	38,900	39,900
Kpx Green Chem	4,690	▲ +0.21	4,735	4,650	4,680
Daehan Steel	8,510	▲ +0.35	8,520	8,260	8,480
Dongyang Expre	23,450	▼ -0.21	24,200	23,100	23,500
E-World	532	0.00	532	493	532
Daesang Holdings	8,020	▼ -3.26	8,250	8,020	8,290
Nk	9,000	0.00	9,120	8,640	9,000
Jindo	2,325	▲ +0.65	2,395	2,270	2,310
Macq Kor Infr	9,770	▼ -0.31	9,840	9,750	9,800
Hyundai E P	3,955	▼ -1.25	4,010	3,950	4,005
Pyung Hwa Ind	1,005	0.00	1,042	989	1,005
Noroo Paint	7,945	▼ -0.69	8,010	7,930	8,000
MetaLabs	1,208	▼ -0.90	1,299	1,178	1,219
Dic	5,460	▲ +1.68	5,900	5,330	5,370
Kec	2,740	▲ +7.03	3,000	2,550	2,560
Kpx Holdings	97,400	▼ -2.01	99,700	97,000	99,400
Kishin Copr	1,919	▼ -0.67	1,932	1,892	1,932
Hyungji Elite	310	▼ -2.82	325	306	319
Hyosung Itx	12,020	▼ -0.08	12,050	11,960	12,030
Woongjin Thinkbig	1,307	▼ -0.08	1,373	1,279	1,308
Jw Holdings	4,265	▼ -0.12	4,335	4,240	4,270
Visang Educati	5,130	▼ -0.39	5,150	5,040	5,150
Chinyang Hold	3,080	▼ -1.91	3,150	3,080	3,140
SNTEnergy	36,400	▼ -0.68	36,900	35,800	36,650
InBioGen Co Ltd	4,990	0.00	5,100	4,930	4,990
Dongsung Chemical	3,670	▼ -1.61	3,730	3,660	3,730
Reyon Pharm	10,010	▼ -0.10	10,020	9,910	10,020
Woojin	14,740	▲ +0.41	14,880	14,120	14,680
Msc	61,100	▼ -0.33	61,400	61,100	61,300
Youngone	72,000	▼ -0.55	73,000	71,500	72,400
Gkl	9,180	▼ -0.54	9,290	9,140	9,230
Daesung Energy	7,200	▲ +0.14	7,260	7,040	7,190
SMeDi	1,291	0.00	1,344	1,280	1,291
Kc Cottrell	918	0.00	918	446	918
Chosun Welding	84,100	▲ +0.36	85,000	83,100	83,800
Imarketkorea	8,140	▼ -0.73	8,200	8,100	8,200
Hankook Cosmet	6,480	▼ -1.37	6,630	6,460	6,570
SJM Co	3,375	▼ -1.46	3,420	3,370	3,425
Hyundai Hcn	3,350	0.00	3,370	3,320	3,350
Daesung Ind	4,180	▼ -0.24	4,230	4,110	4,190
Intergis	1,904	0.00	1,907	1,890	1,904
Korea Electronic Power Industrial Development	13,000	0.00	13,250	12,600	13,000
Miwon Chemical	10,440	▲ +3.16	10,880	10,170	10,120
Sidiz	19,020	▼ -0.89	19,270	19,020	19,190
Sunjin	10,490	▼ -2.05	10,720	10,350	10,710
Meritz Financi	126,300	▼ -4.32	133,000	126,100	132,000
iM Financial	18,300	▼ -2.40	18,640	18,220	18,750
E-Mart	74,200	▼ -1.07	75,600	74,100	75,000
Ktop Reit	789	▲ +0.64	795	778	784
Samyang Cor	47,500	▼ -1.25	48,300	46,950	48,100
Dsr	4,360	▼ -0.57	4,430	4,340	4,385
Aekyung Petrochemical	10,290	▲ +0.29	10,550	10,190	10,260
Hankook Tire	58,300	▼ -3.95	60,300	58,100	60,700
Korea Kolmar	144,600	▼ -1.03	147,900	143,200	146,100
Drb Industrial	5,510	▲ +0.18	5,570	5,430	5,500
Dong-A St	35,650	▼ -2.33	36,100	35,200	36,500
Jb Financial	32,300	▲ +0.16	32,650	31,800	32,250
Hanjinkal	138,800	▲ +0.07	140,200	133,800	138,700
NHN	55,300	▼ -2.81	57,300	55,200	56,900
Asiacement	10,380	▼ -1.98	10,570	10,270	10,590
Singsongholdin	4,420	▼ -2.21	4,575	4,410	4,520
Hyundai-Rotem	121,600	▼ -2.25	123,500	120,300	124,400
Chong Kun Dang Pharma	65,900	▼ -0.90	66,800	65,800	66,500
Finebesteel	1,025	▲ +1.89	1,026	1,001	1,006
Cuckoo Electr	27,000	▼ -1.64	27,700	26,950	27,450
BGF	3,745	▼ -0.53	3,785	3,720	3,765
Cosmax Inc	273,000	▼ -1.09	284,500	272,000	276,000
Seoyon E Hwa	11,090	▼ -1.16	11,210	10,950	11,220
HL Mando	48,600	▲ +0.21	49,825	47,750	48,500
CS Wind Corp	53,300	▲ +1.33	53,650	49,500	52,600
Hansol Paper Co Ltd	7,460	▼ -0.93	7,600	7,440	7,530
Samsung SDS Co Ltd	220,500	▲ +0.92	224,500	216,500	218,500
Dynamic Design	2,240	0.00	2,240	205	2,240
SK D&D Co Ltd	3,750	▼ -6.48	4,010	3,750	4,010
Kyongbo Pharmaceutical Co Ltd	5,440	▲ +2.26	5,450	5,270	5,320
Mirae Asset Life Insurance Co Ltd	19,280	▼ -2.13	19,700	19,160	19,700
Tonymoly Co Ltd	5,180	▼ -1.33	5,340	5,170	5,250
Innocean Worldwide Inc	18,460	▼ -0.49	18,640	18,390	18,550
Dong Il Steel MFG Co Ltd	1,429	▲ +0.92	1,438	1,416	1,416
HDC Labs	7,540	▼ -1.44	7,750	7,540	7,650
LIG Nex1 Co Ltd	671,000	▼ -4.82	693,000	656,000	705,000
AJ Networks Co Ltd	4,155	▼ -0.95	4,210	4,140	4,195
Jeju Air Co Ltd	4,705	▼ -2.89	4,845	4,645	4,845
Hyundai C F Inc	12,980	▼ -0.69	13,180	12,900	13,070
Kumho HT Inc	6,520	0.00	6,590	6,370	6,520
Sejin Heavy Industries Co Ltd	10,120	▼ -2.69	10,400	9,980	10,400
Its Skin Co Ltd	10,490	▼ -1.96	10,650	10,450	10,700
JS	13,130	▲ +0.23	13,210	12,820	13,100
Samil C S	4,935	▼ -0.60	5,050	4,900	4,965
POSCO Future M	189,200	▲ +5.76	192,800	177,300	178,900
Posco ICT	21,650	▲ +0.46	22,000	21,250	21,550
Dongsuh	25,450	▼ -2.30	26,050	25,450	26,050
Nice Information Service	16,220	▲ +0.87	16,420	16,000	16,080
Paradise	9,880	▼ -1.98	10,080	9,880	10,080
Korea Real Estate	1,185	▼ -0.08	1,189	1,177	1,186
Kakao	34,500	▼ -0.43	34,850	34,150	34,650
Jcontentree	1,634	▼ -1.15	1,650	1,621	1,653
L&F	114,700	▲ +0.53	116,400	112,600	114,100
Celltrion	177,400	▼ -0.78	180,300	177,300	178,800
BH	19,650	▼ -2.48	20,400	19,390	20,150
SK Oceanplant	12,150	▼ -1.38	12,400	12,100	12,320
LX Semicon	35,050	▼ -0.43	35,750	34,750	35,200
PI Advanced Materials	18,450	▼ -0.05	18,810	18,190	18,460
DoubleU Games	58,000	▼ -1.02	58,600	57,300	58,600
Haesung DS	48,200	▼ -1.63	49,450	47,600	49,000
Korea Asset	2,490	▼ -0.99	2,510	2,475	2,515
Dual Co	3,955	▼ -1.00	4,010	3,920	3,995
Il Dong Pharma	14,950	▼ -0.27	15,390	14,880	14,990
LS Cable & System Asia	50,100	▲ +4.05	51,900	46,950	48,150
Hwaseung Enterprise	2,800	▲ +0.90	2,815	2,750	2,775
Yong Pyong Resort	1,938	▼ -1.47	1,980	1,919	1,967
Haitai Confectionery and Foods	5,560	▼ -0.54	5,620	5,530	5,590
DY Power	11,230	▼ -0.53	11,240	11,110	11,290
Jw Life Science	10,940	▼ -0.55	11,050	10,930	11,000
Samsung Biologics	1,411,000	▼ -0.63	1,428,000	1,403,000	1,420,000
Doosan Bobcat Inc	59,900	▼ -2.76	61,200	59,700	61,600
Hands Corp	1,199	0.00	1,280	1,094	1,199
Hojeon	6,360	▼ -0.31	6,380	6,290	6,380
Dentium	37,300	▼ -1.84	38,200	37,000	38,000
Crown Confectionery	8,050	▼ -0.25	8,070	8,020	8,070
Hyundai Heavy Industries	453,000	▼ -5.43	473,000	447,000	479,000
Hyundai Electric & Energy	701,000	▼ -5.14	729,000	698,000	739,000
HD Construction Equipment	134,500	▼ -3.79	138,100	132,400	139,800
Netmarble Games	35,150	▼ -0.71	35,400	34,700	35,400
Kyungdong City Gas	21,800	▼ -0.91	22,300	21,700	22,000
Miwon Specialty Chemical	135,800	▲ +1.19	138,500	131,200	134,200
Jeil Pharma	10,070	▲ +0.50	10,150	9,930	10,020
TAPEX INC	15,200	▼ -0.78	15,810	15,090	15,320
Samyang Packaging	9,890	0.00	9,910	9,730	9,890
DYP	3,075	▼ -0.65	3,210	3,070	3,095
Jin Air	5,960	▼ -1.97	6,080	5,905	6,080
KCTech	69,200	▲ +3.75	71,700	65,400	66,700
BGF Retail	141,900	▼ -2.74	146,600	140,100	145,900
SK Chemicals	54,000	▲ +0.56	55,900	52,800	53,700
Cuckoo Homesys	23,350	0.00	23,800	23,000	23,350
Aekyung Industrial	11,380	▼ -0.70	11,530	11,310	11,460
E KOCREF	3,245	▲ +0.31	3,245	3,190	3,235
Lotte Data Communication	18,150	▼ -0.93	18,380	18,070	18,320
Trinity Airways	2,720	▲ +0.37	2,800	2,710	2,710
Shinhan Alpha REIT	5,360	▼ -1.11	5,450	5,350	5,420
Hyundai Develop	24,400	▼ -0.61	24,800	24,200	24,550
Hyosung Chemical	54,900	▼ -0.72	55,800	53,800	55,300
Hyosung TNC	325,000	▼ -2.84	331,000	323,500	334,500
Hyosung Heavy Industries	2,693,000	▼ -3.92	2,789,000	2,680,000	2,803,000
Hyosung Advanced Materials	168,000	▼ -1.93	173,400	167,700	171,300
Hana Pharm	8,310	▼ -1.07	8,410	8,210	8,400
Woojin I&S	4,100	▼ -1.68	4,265	4,100	4,170
Asiana IDT	9,130	▼ -1.40	9,630	9,130	9,260
Air Busan	1,509	▼ -0.26	1,547	1,506	1,513
Lotte Confectionery	136,100	▼ -4.89	142,400	135,300	143,100
DreamTech	6,790	▲ +6.43	6,880	6,290	6,380
Hyundai Autoever	369,000	▼ -1.20	383,000	367,500	373,500
Woori Financial	36,350	▼ -1.36	36,750	35,750	36,850
Hanilcmt	16,270	▼ -2.63	16,700	16,200	16,710
Zinus	7,570	▼ -1.56	7,700	7,560	7,690
Lotte Reit	3,960	▼ -0.50	3,995	3,915	3,980
Xi S And D	11,200	▲ +2.00	11,470	10,720	10,980
Hyundai Energy	123,400	▼ -2.99	127,900	122,700	127,200
CTR Mobility	3,425	▼ -7.18	3,660	3,410	3,690
Nh Prime	3,815	▼ -0.39	3,890	3,800	3,830
Doosan Fuel	51,600	▲ +7.95	54,600	46,400	47,800
Kcc Glass	24,400	▼ -1.21	24,550	24,150	24,700
Solus Advanced Materials	8,240	▼ -2.94	8,590	7,950	8,490
Sk Biopharma	78,200	▼ -1.14	79,200	77,700	79,100
Igis Value Plus	3,705	▼ -0.94	3,765	3,680	3,740
Igis Residence	3,320	▲ +0.15	3,335	3,315	3,315
Mirae Asset Maps	1,802	▼ -2.22	1,869	1,801	1,843
Jr Global	1,182	0.00	1,260	1,169	1,182
Koramco	4,100	▼ -0.49	4,125	4,070	4,120
HYBE	173,100	▼ -1.48	178,200	172,900	175,700
Kyochon	3,840	▼ -0.13	3,895	3,800	3,845
A Plus Asset	13,670	▼ -2.57	14,400	13,470	14,030
TY Holdings Co	2,090	▼ -1.42	2,285	2,030	2,120
Seah Steel	146,900	▼ -2.97	151,900	145,200	151,400
Myoung Shin Industrial Co	7,960	▼ -2.33	8,230	7,910	8,150
Esr Kendall Square	3,155	▼ -1.25	3,215	3,150	3,195
DL E C Co	89,700	▲ +4.67	90,600	83,100	85,700
SoluM Co	12,690	▼ -0.55	12,770	12,490	12,760
SK Bioscience Co	36,800	▼ -2.65	37,800	36,600	37,800
SK IE Technology Co	16,550	▲ +5.08	16,620	15,620	15,750
LX Holdings	8,010	0.00	8,080	7,990	8,010
MCNEX Co	18,770	▼ -1.42	19,030	18,720	19,040
SD Biosensor	6,150	▼ -0.97	6,230	6,110	6,210
FF Co	67,100	▲ +0.75	68,000	65,100	66,600
Hwaseung RA Co	2,940	▼ -0.34	2,965	2,900	2,950
KakaoBank	21,200	▼ -1.85	21,600	21,200	21,600
Krafton	210,000	▼ -0.94	213,000	208,250	212,000
Hancom Lifecare	2,040	▲ +7.26	2,360	1,876	1,902
Lotte Rental Co	48,650	▼ -1.92	49,600	48,350	49,600
Ajusteel Co	2,130	▼ -0.93	2,210	2,110	2,150
D D Platform REIT	2,240	▲ +1.13	2,240	2,190	2,215
Iljin HySolus	11,080	▼ -0.27	11,600	10,930	11,110
SK Reit	5,250	▼ -0.94	5,300	5,230	5,300
K Car	6,440	▼ -1.68	6,640	6,410	6,550
KakaoPay	45,750	▼ -2.45	47,750	45,400	46,900
NH All One REIT	2,805	▼ -0.53	2,820	2,790	2,820
Mirae Asset Global REIT	1,416	▼ -0.84	1,437	1,415	1,428
Shinhan Seobu T D REIT	3,740	▼ -0.27	3,800	3,715	3,750
SK Square	1,000,000	0.00	1,022,000	994,000	1,000,000
LG Energy Solution	365,500	▲ +3.98	371,500	347,500	351,500
Koramco The One REIT	2,370	▼ -0.42	2,380	2,370	2,380
Mastern Premier Reit 1	941	▲ +0.11	972	936	940
Soosan Industries	21,500	▼ -0.46	21,650	21,350	21,600
SoCar	10,700	▲ +0.47	10,880	10,430	10,650
KB Star REIT	1,627	▲ +1.56	1,643	1,586	1,602
Unid BTPlus	3,860	▼ -0.52	3,890	3,810	3,880
BioNote	4,710	▼ -1.05	4,740	4,670	4,760
Hanwha REIT	5,250	▼ -1.69	5,320	5,210	5,340
Hanwha Galleria	2,460	▼ -7.52	2,765	2,400	2,660
SamsungFN REIT	5,310	▼ -0.38	5,370	5,250	5,330
OCI	74,400	▼ -1.85	76,100	73,900	75,800
Isu Specialty Chemical	64,900	▲ +3.02	66,200	62,300	63,000
Dongkuk Steel Mill	10,370	▲ +2.27	10,680	10,100	10,140
Dongkuk Coated Metal	5,280	▲ +1.54	5,350	5,160	5,200
Chosun Refractories	12,700	▼ -0.94	12,880	12,700	12,820
Nexteel	14,100	▼ -4.92	14,640	13,880	14,830
STX Green Logis	3,155	▼ -1.56	3,300	3,025	3,205
Doosan Robotics	69,500	▲ +0.14	71,500	68,300	69,400
EcoPro Materials	35,950	▲ +3.60	36,100	34,250	34,700
Dong In Entech	12,870	▼ -2.28	13,150	12,870	13,170
DS Dansuk	12,160	▲ +3.05	12,220	11,760	11,800
APR	361,000	▼ -2.17	368,500	358,000	369,000
SK Eternix	50,000	▼ -0.40	50,800	49,800	50,200
HD Hyundai Marine Solution	231,500	▼ -3.14	236,500	225,500	239,000
Shinhan Global Active REIT	971	▼ -0.92	983	968	980
Shift Up	31,850	▼ -0.78	32,550	31,800	32,100
Sanil Electric	187,500	▼ -5.30	195,100	185,100	198,000
HS Hyosung	48,500	▼ -1.92	49,600	47,650	49,450
Junjin Construction Robot	39,750	▼ -0.87	40,650	39,350	40,100
Hanwha Industrial Solutions	44,500	▼ -0.45	44,900	43,200	44,700
The Born Korea	14,820	▼ -0.07	15,130	14,700	14,830
KB Balhae Infrastructure Fund	10,500	▼ -0.66	10,610	10,410	10,570
MNC Solution	18,100	▼ -1.31	18,590	17,970	18,340
GS P L	40,050	▼ -1.11	40,900	39,300	40,500
LG CNS	71,000	▲ +0.42	72,100	70,100	70,700
Seoul Guarantee Insurance	43,100	▼ -1.60	43,800	42,900	43,800
CK Solution	1,762	▼ -9.83	1,927	1,745	1,954
Joosung Corperation	1,550	0.00	1,650	1,545	1,550
d'Alba Global	163,000	▼ -2.74	168,000	163,000	167,600
Daishin Value REIT	3,825	▼ -0.13	3,915	3,725	3,830
Daehan Shipbuilding	46,000	▼ -2.23	47,100	45,800	47,050
Myung In Pharm	43,350	▼ -0.12	43,850	42,800	43,400
Tmc	12,950	▲ +1.41	13,490	12,230	12,770
Samsung Epis Holdings	334,000	▲ +1.06	339,500	328,500	330,500
Samyang Biopharm	48,300	▲ +1.26	49,700	47,450	47,700
Kbank	5,620	▼ -0.35	5,670	5,580	5,640