NDFOS

Sell Broker	Volume	Buy Broker	Volume
Samsung Securities Co Ltd	24,715	KiwoomcomSecurities	14,776
KiwoomcomSecurities	19,486	KB Securities CoLtd	10,447
Korea Investment Securities	4,961	Mirae Asset Securities Co Ltd	8,986
Shinhan Securities Co Ltd	4,901	Yuanta Securities Korea Co L	6,000
Mirae Asset Securities Co Ltd	4,546	Shinhan Securities Co Ltd	5,842

Date	Closing price	Compared to previous day	Market price	High price	Low price	Volume	Trading value
25/05/09	1,880	▼ 60	1,940	1,944	1,865	64,748	121,717,641
25/05/08	1,940	▼ 40	1,996	2,010	1,940	24,488	48,060,885
25/05/07	1,980	▲ 15	1,965	2,015	1,956	26,512	52,732,898
25/05/02	1,965	▼ 32	2,020	2,020	1,944	22,423	44,180,902
25/04/30	1,997	▲ 7	2,020	2,020	1,980	14,537	29,069,304
25/04/29	1,990	〓 0	1,992	2,015	1,971	18,707	37,351,291
25/04/28	1,990	▼ 15	2,015	2,015	1,986	25,511	50,847,018
25/04/25	2,005	▼ 10	2,020	2,040	1,984	22,960	45,973,143
25/04/24	2,015	▼ 5	2,025	2,045	1,999	31,527	63,672,682
25/04/23	2,020	▲ 37	1,994	2,050	1,984	27,105	54,677,434

Trading time	Traded price	Compared to previous day	Sell	Buy	Volume
15:30:00	1,880	▼ 60	1,880	1,879	437
15:19:40	1,880	▼ 60	1,880	1,879	1
15:19:30	1,875	▼ 65	1,880	1,875	6
15:19:20	1,879	▼ 61	1,880	1,875	35
15:18:50	1,875	▼ 65	1,879	1,875	1
15:18:40	1,875	▼ 65	1,879	1,875	23
15:18:20	1,879	▼ 61	1,879	1,875	30
15:17:50	1,880	▼ 60	1,879	1,875	3
15:17:40	1,878	▼ 62	1,880	1,875	47
15:17:10	1,879	▼ 61	1,878	1,875	30

KOSDAQ Composite Index	722.52	KRX100 Index
KOSDAQ compared to previous day	▼-7.07	KRX100 index compared to previous day
KOSDAQ Star Index		KRX100 index	2577.27
KOSDAQ Star Index compared to previous day		KRX index compared to previous day	▼-2.21
Open/ Closed	장마감	KRX200 index	341.49
Offering price		KRX200 index compared to previous day	▲0.02