REAL-TIME TRADING INFORMATION Trading sesion: 784 Trading date: 07/01/2009 Market status: Market close Trading orders: 8072 Trading volume: 6,508,700 Trading value: 143,870,110,000 HASTC index: 107.03 Change: 1.5 % Change: 1.42 Stock Code Ref. Ceiling Floor Total Executed volume Bids Trading Asks Stock Code Vol 3 Pri 3 Vol 2 Pri 2 Vol 1 Pri 1 Exe Pri +/- Pri Exe Vol Pri 1 Vol 1 Pri 2 Vol 2 Pri 3 Vol 3 ACB 28.4 30.3 26.5 1,179,700 38,100 28.7 40,000 28.8 17,200 28.9 29 +0.1 3,000 29 58,400 29.1 21,700 29.2 54,700 ACB AGC 16.4 17.5 15.3 22,800 0 0 0 0 11,100 15.3 15.4 +0.1 100 15.4 900 16.4 1,600 17.4 100 AGC B82 12 12.8 11.2 3,000 0 0 1,000 11.2 500 11.6 12 0 200 12.3 500 12.8 300 0 0 B82 BBS 9.7 10.3 9.1 7,600 3,100 9.7 500 9.8 2,000 9.9 10 -0.1 200 10.1 2,100 10.2 1,600 10.3 5,700 BBS BCC 11.4 12.1 10.7 263,300 11,600 11.4 8,500 11.5 2,600 11.6 11.6 0 200 11.7 100 11.8 18,600 11.9 31,400 BCC BHV 20.7 22.1 19.3 400 500 20.6 1,000 21 700 21.1 22 -0.1 100 22 500 22.1 3,500 0 0 BHV BLF 9 9.6 8.4 86,500 7,500 9.1 6,000 9.2 200 9.3 9.3 0 300 9.4 10,100 9.5 11,900 9.6 21,300 BLF BST 15.5 16.5 14.5 100 0 0 0 0 0 0 16.5 CE+1 100 0 0 0 0 0 0 BST BTH 8.6 9.2 8 1,300 0 0 0 0 0 0 8.8 0 1,000 8.8 300 9 2,000 9.2 2,000 BTH BTS 10.5 11.2 9.8 52,500 8,000 10.7 1,100 10.8 5,900 10.9 10.9 -0.2 1,000 11 700 11.1 7,700 11.2 55,600 BTS BVS 21.6 23.1 20.1 211,600 600 22.9 7,300 23 5,600 23.1 23.1 0 100 0 0 0 0 0 0 BVS C92 10.8 11.5 10.1 100 0 0 0 0 2,000 10.2 10.8 0 100 10.8 1,200 10.9 500 11 900 C92 CAP 11.5 12.3 10.7 600 2,000 11 500 11.1 100 11.2 12.3 0 500 12.3 500 0 0 0 0 CAP CCM 27.1 28.9 25.3 12,500 500 26.6 2,100 26.7 1,000 26.8 27 0 200 27 200 27.2 600 27.3 100 CCM CDC 20.9 22.3 19.5 54,700 1,300 22 500 22.1 4,200 22.3 22.3 0 1,500 0 0 0 0 0 0 CDC CIC 8.5 9 8 8,000 2,700 8 200 8.1 1,400 8.5 8.6 0 1,000 8.6 900 8.7 500 8.8 3,800 CIC CID 8 8.5 7.5 100 0 0 0 0 2,000 7.5 8.5 CE+0.5 100 0 0 0 0 0 0 CID CJC 21 22.4 19.6 0 0 0 0 0 0 0       22.2 100 22.4 100 0 0 CJC CMC 9 9.6 8.4 22,700 2,700 9 4,600 9.1 300 9.2 9.2 0 500 9.3 1,700 9.4 4,100 9.5 8,700 CMC CSG 9 9.6 8.4 42,000 0 0 3,200 8.4 500 8.6 8.7 +0.3 500 8.7 6,200 8.8 6,000 9 11,600 CSG CTB 12.5 13.3 11.7 200 0 0 300 11.7 100 12.5 12.5 -0.8 100 13 2,100 13.3 300 0 0 CTB CTC 10.5 11.2 9.8 0 1,000 10 500 10.3 800 10.5       11 2,000 0 0 0 0 CTC CTN 12 12.8 11.2 17,300 500 11.8 4,500 12 900 12.2 12.3 0 200 12.3 900 12.4 2,800 12.5 700 CTN DAC 27.6 29.5 25.7 100 1,000 26 200 26.1 500 26.2 28.4 +1 100 28 500 28.4 900 28.5 200 DAC DAE 12.3 13.1 11.5 4,500 1,000 11.8 2,000 11.9 1,200 12.3 12.5 0 200 12.6 1,000 12.9 1,100 13 1,100 DAE DBC 17.1 18.2 16 56,300 1,000 17.3 3,400 17.4 2,000 17.5 17.7 0 500 17.7 400 17.8 400 17.9 3,700 DBC DC4 14.4 15.4 13.4 20,000 2,000 14.2 4,700 14.4 3,500 14.5 14.5 +0.1 1,000 14.6 1,900 14.7 1,000 14.8 1,400 DC4 DCS 7.4 7.9 6.9 13,500 2,000 7 1,300 7.2 500 7.3 7.4 +0.2 200 7.4 1,800 7.5 5,400 7.6 13,500 DCS DHI 11 11.7 10.3 1,200 0 0 0 0 1,000 10.5 11.7 0 100 11.7 400 0 0 0 0 DHI DHT 23.2 24.8 21.6 6,000 2,000 22.6 2,300 22.7 1,200 22.8 22.8 0 100 23.7 2,000 23.9 200 24 500 DHT DST 8.4 8.9 7.9 2,100 0 0 0 0 3,100 8.1 8.1 -0.1 900 8.4 100 8.7 700 8.8 500 DST DTC 41.9 44.8 39 1,300 500 41.3 500 41.5 700 42 42 -2.5 1,000 44.5 400 44.8 500 0 0 DTC EBS 12.9 13.8 12 57,900 5,000 13.4 2,300 13.5 1,500 13.6 13.8 0 100 13.8 900 0 0 0 0 EBS GHA 18.1 19.3 16.9 7,900 1,300 18.1 2,000 18.3 1,000 18.5 18.7 0 200 19 1,600 19.2 100 19.3 1,500 GHA HAI 21.5 23 20 1,600 300 20.1 1,500 20.5 900 21 21.8 +0.8 1,000 21.8 1,100 22 4,000 22.5 2,100 HAI HBE 11.6 12.4 10.8 11,300 0 0 800 10.8 200 10.9 11 0 1,000 11 2,000 11.9 3,300 12 3,100 HBE HCC 13.8 14.7 12.9 1,500 1,000 13.1 1,000 13.2 1,000 13.3 14.2 0 400 14.2 300 14.3 100 14.5 500 HCC HCT 11.5 12.3 10.7 1,100 0 0 200 10.7 200 11 12 0 400 12 200 12.1 200 12.2 1,600 HCT HEV 12.7 13.5 11.9 0 500 12 1,000 12.2 600 12.3       13.5 200 0 0 0 0 HEV HHC 16.1 17.2 15 2,100 200 15.5 1,000 15.6 300 15.8 16 -0.1 100 16.1 3,500 16.6 100 16.9 200 HHC HJS 11.4 12.1 10.7 0 500 10.7 1,200 11 100 11.1       11.6 1,500 11.7 2,200 12 1,000 HJS HLY 30.8 32.9 28.7 500 500 31.1 200 31.3 300 31.4 32.6 +1.6 300 32.5 1,300 32.8 2,100 32.9 1,500 HLY HNM 12 12.8 11.2 258,400 18,700 11.2 4,000 11.3 3,300 11.4 11.5 0 3,500 11.5 16,500 11.6 16,400 11.7 3,800 HNM HPC 13.2 14.1 12.3 118,600 2,200 13.9 2,200 14 4,900 14.1 14.1 0 500 0 0 0 0 0 0 HPC HPS 7.9 8.4 7.4 400 500 7.5 100 7.6 100 8 8.2 +0.2 100 8.1 200 8.2 900 8.3 1,200 HPS HSC 169.4 181.2 157.6 0 0 0 0 0 0 0       0 0 0 0 0 0 HSC HTP 9 9.6 8.4 3,300 0 0 1,000 8.9 3,400 9 9 0 300 9.2 200 9.3 100 9.4 900 HTP HUT 10.1 10.8 9.4 1,600 0 0 1,500 9.4 300 10.1 10.4 0 800 10.4 1,200 10.5 5,000 10.7 1,000 HUT ILC 14.5 15.5 13.5 14,300 200 14 500 14.2 500 15 15.5 0 1,000 15.5 700 0 0 0 0 ILC KBC 59.4 63.5 55.3 20,600 200 57.7 600 59 100 59.1 60 +1 500 60 18,900 61 100 61.2 200 KBC KKC 17.4 18.6 16.2 63,900 800 17.8 1,700 17.9 200 18 18.1 0 100 18.1 1,900 18.2 500 18.3 3,700 KKC KLS 11.6 12.4 10.8 151,100 8,200 12.2 107,300 12.3 375,600 12.4 12.4 0 500 0 0 0 0 0 0 KLS KMF 6.5 6.9 6.1 100 0 0 5,000 6.2 100 6.3 6.9 CE+0.4 100 6.6 100 6.7 400 6.8 900 KMF L18 11 11.7 10.3 1,000 3,000 10.4 100 10.6 100 11 11.5 +0.5 1,000 11.4 1,600 11.5 600 11.6 1,400 L18 L43 16.2 17.3 15.1 4,200 2,400 16.8 2,800 16.9 600 17 17 +0.1 400 17.1 300 17.3 1,000 0 0 L43 L61 9.9 10.5 9.3 13,800 500 9.3 3,000 9.8 200 9.9 9.9 0 2,800 10.2 1,400 10.3 300 10.4 1,600 L61 L62 20.3 21.7 18.9 2,700 0 0 0 0 0 0 18.9 0 1,000 19 1,400 19.8 300 19.9 200 L62 LBE 10.4 11.1 9.7 3,100 0 0 100 9.7 400 11.1 11.1 CE+0.7 100 0 0 0 0 0 0 LBE LTC 9.7 10.3 9.1 4,900 200 9.8 100 9.9 200 10 10 0 100 10.2 400 10.3 500 0 0 LTC LUT 9.9 10.5 9.3 2,000 0 0 0 0 200 9.3 9.3 0 100 9.9 4,500 10 2,500 10.5 1,500 LUT MCO 9.2 9.8 8.6 100 0 0 0 0