NDFOS

Sell Broker	Volume	Buy Broker	Volume
Kiwoomcom Securitie	5,808	Kiwoomcom Securitie	6,595
Shinhan Investment C	4,488	MRASDW	3,378
UBS Securities PteL	3,899	JPMorgan Securitie	1,787
JPMorgan Securitie	1,939	Merrill Lynch	1,493
MRASDW	779	KB Sec	1,487

Date	Closing price	Compared to previous day	Market price	High price	Low price	Volume	Trading value
24/05/02	4,070	▼ 25	4,180	4,180	4,030	19,871	80,648,530
24/04/30	4,095	▼ 20	4,160	4,205	4,095	28,643	118,790,185
24/04/29	4,115	▼ 55	4,150	4,200	4,115	19,844	82,478,410
24/04/26	4,170	▲ 15	4,235	4,235	4,100	51,550	215,117,020
24/04/25	4,155	▼ 35	4,210	4,230	4,130	48,958	204,966,480
24/04/24	4,190	▼ 55	4,245	4,275	4,160	72,241	304,270,075
24/04/23	4,245	▲ 125	4,120	4,270	4,080	104,116	435,923,480
24/04/22	4,120	▼ 10	4,005	4,175	3,960	97,645	393,828,170
24/04/19	4,130	▼ 30	4,200	4,200	4,025	75,028	307,554,390
24/04/18	4,160	▲ 50	4,110	4,205	4,070	16,613	69,064,780

Trading time	Traded price	Compared to previous day	Sell	Buy	Volume
15:30:00	4,070	▼ 25	4,070	4,060	402
15:19:40	4,085	▼ 10	4,070	4,060	25
15:19:10	4,060	▼ 35	4,085	4,040	69
15:18:40	4,090	▼ 5	4,090	4,045	767
15:17:50	4,060	▼ 35	4,065	4,060	3
15:17:20	4,060	▼ 35	4,060	4,055	1
15:16:40	4,060	▼ 35	4,060	4,055	5
15:16:10	4,055	▼ 40	4,060	4,050	20
15:16:00	4,055	▼ 40	4,055	4,050	1
15:15:00	4,055	▼ 40	4,055	4,050	5

KOSDAQ Composite Index	867.48	KRX100 Index
KOSDAQ compared to previous day	▼-1.45	KRX100 index compared to previous day
KOSDAQ Star Index		KRX100 index	2683.65
KOSDAQ Star Index compared to previous day		KRX index compared to previous day	▼-8.41
Open/ Closed	장마감	KRX200 index	364.31
Offering price		KRX200 index compared to previous day	▼-0.82