KOSPI (KS11)

Seoul

Currency in KRW

6,722.09

+25.13(+0.38%)

Real-time Data·07:06:00

Day's Range

6,408.82

6,742.17

52 wk Range

3,135.02

9,385.59

KOSPI Constituents

Real-time streaming quotes of the KOSPI index components. The table displays the share name and its latest price, as well as the daily high, low and change for each of the constituents.

						Upside
Hanon Systems	3,500	3,515	3,355	-0.71%	2.02M	aa.aa	06:42:49
Kumho Petro Chemical	119,300	120,000	116,400	-0.58%	39.94K	aa.aa	06:29:46
LG Electronics	199,400	200,000	188,800	-0.20%	506.41K	aa.aa	06:44:24
Samsung Electro-Mechanics	1,343,000	1,354,000	1,222,000	+1.90%	497.46K	aa.aa	06:44:26
Hanall Biopharma	59,200	59,600	56,300	-1.00%	218.49K	aa.aa	06:02:52
Cheil Worldwide	19,130	19,260	18,990	+0.10%	172.12K	aa.aa	06:45:59
Daewoong Pharma	122,200	124,300	118,300	-1.93%	31.39K	aa.aa	06:46:00
Lotte Energy Materials	31,850	32,050	29,950	-1.55%	71.67K	aa.aa	06:17:36
Namhae Chemical	5,960	5,980	5,730	+1.88%	243.93K	aa.aa	06:29:31
Hanwha Aerospace	1,094,000	1,139,000	1,090,000	-1.00%	82.58K	aa.aa	06:44:25
Seah Steel Corp	102,400	102,700	97,900	+1.49%	17.89K	aa.aa	06:23:02
SK Discovery	50,600	50,900	49,750	-0.78%	9.88K	aa.aa	06:44:56
KG Mobility	2,670	2,695	2,610	-0.19%	382.07K	aa.aa	06:46:08
TBH Global	2,405	2,440	2,310	+1.48%	65.61K	aa.aa	06:42:33
Hankook Tire Worldwide	23,900	24,200	23,400	0.00%	53.27K	aa.aa	06:42:50
Lotte Fine Chemical	45,450	46,350	45,000	-0.33%	38.12K	aa.aa	06:46:07
HMM	22,600	23,000	22,300	-1.09%	1.48M	aa.aa	06:23:40
Samsung Heavy Industries	20,300	20,400	19,600	+1.00%	1.62M	aa.aa	06:41:43
Daehan Flour Mills Co	11,610	11,710	11,470	-0.43%	2.85K	aa.aa	06:46:09
Dongkuk Steel Mill Co	2,025	2,035	1,904	+4.38%	411.15K	aa.aa	05:57:09
Taihan Electric Wire Co	27,350	27,350	25,200	+2.43%	783.14K	aa.aa	06:40:07
Samsung Fire Marine Insur	649,000	649,000	623,000	+2.04%	26.93K	aa.aa	06:02:51
Hyundai Engineering & Const	120,800	122,600	106,200	+14.39%	1.88M	aa.aa	06:41:44
Hyundai Department	92,600	94,200	91,000	-1.17%	97.53K	aa.aa	06:23:54
HJ ShipBuilding Construction	16,950	17,030	16,200	+0.83%	163.08K	aa.aa	06:46:09
Lotte Chemical Corp	54,700	55,300	53,700	-0.91%	99.83K	aa.aa	06:29:47
Hitejinro Holdings	8,120	8,190	7,990	+0.74%	5.92K	aa.aa	06:34:23
CJ Cheiljedang	187,800	189,600	185,400	-0.95%	53.42K	aa.aa	06:23:44
CJ Logistics	73,500	73,700	72,500	-0.54%	26.75K	aa.aa	06:23:44
Hana Financial	130,800	132,700	128,000	+1.63%	411.37K	aa.aa	06:29:45
Hyundai Glovis	212,500	214,500	194,600	+6.89%	195.19K	aa.aa	06:08:42
Iljin Electric Co	65,800	66,200	61,500	-0.45%	369.05K	aa.aa	06:46:09
Korea Zinc Inc	1,419,000	1,430,000	1,329,000	+5.58%	58.29K	aa.aa	06:15:06
Kukdo Chemical	38,050	38,400	37,350	+1.33%	18K	aa.aa	06:45:29
Lotte Shopping	98,300	98,600	94,800	+2.18%	97.15K	aa.aa	06:42:47
SGC Energy Co Ltd	62,600	63,100	57,000	+2.62%	141.94K	aa.aa	06:46:09
DY Corporation	4,380	4,390	4,245	+2.10%	44.87K	aa.aa	06:46:13
Sebang Global Battery	57,100	57,200	55,100	0.00%	21.74K	aa.aa	06:23:33
HDC	21,650	21,850	20,900	+1.88%	31.18K	aa.aa	06:17:27
Lotte Chilsung Beverage	97,400	98,300	96,800	-0.61%	10.21K	aa.aa	06:45:53
CR Holdings	4,545	4,550	4,470	+0.78%	6.24K	aa.aa	06:37:31
Hankook Shell Oil	503,000	507,000	499,500	-0.79%	1.42K	aa.aa	06:45:09
Bukwang Pharm	4,115	4,155	3,970	-0.96%	158.18K	aa.aa	06:46:10
Hanwha Engine	47,050	47,350	43,500	+4.79%	377.81K	aa.aa	06:15:17
Hansol Holdings	3,375	3,385	3,250	+1.05%	55.49K	aa.aa	06:39:25
Hyundai Mobis	498,500	502,000	474,000	0.00%	242.24K	aa.aa	06:44:29
Hyundai Motor	418,000	427,250	406,000	+0.97%	507.3K	aa.aa	06:45:41
Hyundai Steel	30,250	30,300	27,250	+8.04%	965.01K	aa.aa	06:42:17
Iljin Display	902	905	890	0.00%	0	aa.aa	24/08
LX Hausys	35,250	35,350	33,600	+2.32%	26.04K	aa.aa	06:14:03
Namyang Dairy	42,850	43,150	42,100	0.00%	1.44K	aa.aa	06:44:14
SK Innovation	126,700	129,800	122,700	-2.61%	370.96K	aa.aa	06:29:23
Pan Ocean	6,450	6,530	6,210	+2.06%	5.37M	aa.aa	06:35:06
Korea Electric Terminal	56,400	56,400	54,600	+1.81%	12.27K	aa.aa	06:38:47
Samsung Securities	88,000	88,200	84,100	+1.62%	309.96K	aa.aa	06:02:37
Hanil Cement Co	18,190	18,330	17,810	+0.06%	11.25K	aa.aa	06:45:38
Isu Chemical Co	11,740	12,060	11,500	-2.65%	374.62K	aa.aa	06:46:11
Songwon Industrial	11,460	11,540	11,080	+1.87%	53.15K	aa.aa	06:46:05
KB Financial Group	165,600	166,700	162,100	+1.53%	546.86K	aa.aa	06:29:45
BNK Financial Group	14,865	14,910	14,270	+3.52%	492.73K	aa.aa	06:18:49
Hyundai Elevator	74,000	74,500	72,500	+0.68%	70.66K	aa.aa	06:45:58
Amorepacific	143,900	145,300	140,300	+2.86%	355.07K	aa.aa	06:08:42
Chongkundang	38,950	39,150	38,400	-0.13%	1.65K	aa.aa	06:38:24
Daewonkangup	4,160	4,180	3,970	+3.74%	132.35K	aa.aa	06:41:10
DB HiTek	91,100	91,600	84,100	+4.59%	185.7K	aa.aa	06:42:47
Dongbu Steel	5,650	5,670	5,390	+3.86%	223.12K	aa.aa	06:46:09
Ilyang Pharm	8,380	8,450	8,010	+0.96%	10.1K	aa.aa	06:44:10
Kangwon Land	14,540	14,570	14,380	+0.35%	152.65K	aa.aa	06:02:37
KPX Chemical	53,800	54,400	53,600	-0.37%	4.18K	aa.aa	06:39:40
LG Chemicals	264,000	272,500	259,000	-3.30%	81.48K	aa.aa	06:42:31
SNT Dynamics	29,650	30,150	29,150	-0.67%	14.67K	aa.aa	06:45:53
Samsung Card	46,200	46,550	46,100	-0.22%	50.34K	aa.aa	06:46:10
Samsung Life	284,000	290,000	275,000	-0.53%	257.43K	aa.aa	06:02:31
Samyang Holdings	59,100	59,300	58,000	-1.01%	4.3K	aa.aa	06:45:01
SK Hynix	1,673,000	1,682,000	1,557,000	+0.12%	3.44M	aa.aa	06:45:30
Taekwang Ind	892,000	904,000	870,000	-0.11%	1.89K	aa.aa	06:43:34
Samsung Electronics Co	256,000	258,000	245,000	-0.39%	18.58M	aa.aa	06:45:21
Daeduck	15,730	15,730	14,820	+1.94%	42.71K	aa.aa	06:14:05
Samsung Engineering	45,900	46,200	43,450	+2.46%	1.02M	aa.aa	06:42:00
Hanwha Ocean	85,800	86,000	81,100	+2.88%	613.82K	aa.aa	06:36:07
Donga Socio Holdings	92,400	93,300	89,700	+0.22%	8.72K	aa.aa	06:45:58
SK Networks Co	6,840	6,870	6,540	+0.88%	658.72K	aa.aa	06:42:48
Hanmi Pharm Co	503,000	553,000	464,500	-6.85%	669.58K	aa.aa	06:33:55
Mirae Asset Daewoo	35,600	35,700	33,450	+2.45%	669.89K	aa.aa	06:29:32
Hansol Technics	6,760	6,830	6,310	-0.29%	389.05K	aa.aa	06:46:02
Amore Group	26,750	27,000	26,200	+0.94%	71.21K	aa.aa	06:42:45
DN Automotive	48,800	49,500	46,450	+2.09%	172.39K	aa.aa	06:46:09
Seoyon	7,910	7,960	7,710	+1.67%	24.56K	aa.aa	06:45:44
Hanwha Life	5,360	5,390	5,100	+2.29%	2.18M	aa.aa	05:57:42
Hyundai Wia	60,900	61,500	59,300	+0.83%	44.7K	aa.aa	06:46:06
NC Corp	222,000	228,000	217,000	-1.77%	43.02K	aa.aa	06:08:20
Samsung SDI	520,000	524,000	488,000	+0.97%	338.52K	aa.aa	06:44:26
SeAH Bestee	44,000	44,050	41,400	+5.26%	134.89K	aa.aa	06:46:11
Eusu Holdings	6,530	6,570	6,310	+1.40%	29.16K	aa.aa	06:46:11
Shinhan Financial Group	107,100	107,800	102,800	+3.68%	588.27K	aa.aa	06:08:50
Lotte	23,200	23,250	22,750	+0.43%	63.98K	aa.aa	06:17:14
DB Insurance	183,900	184,400	178,400	+1.88%	106.45K	aa.aa	06:02:48
DL Holdings	48,300	48,900	45,800	+2.99%	36.27K	aa.aa	06:42:53
Hanwha Solutions	32,200	32,450	30,400	+0.16%	1.16M	aa.aa	06:42:01
Hite Jinro	15,380	15,530	15,310	-0.77%	74.32K	aa.aa	06:45:34
IS Dongseo	16,100	16,110	15,610	+0.12%	75.19K	aa.aa	06:18:18
Kia Corp	134,100	134,500	128,600	+1.98%	441.7K	aa.aa	06:42:51
Kolon Corp	25,550	25,700	23,750	+4.71%	36.49K	aa.aa	06:45:43
Kumho Tire	6,990	7,230	6,850	-2.78%	1.89M	aa.aa	06:42:50
LG Display	9,510	9,540	9,250	-0.42%	1.19M	aa.aa	06:41:32
LF Corp	23,300	23,550	22,900	-0.85%	23.07K	aa.aa	06:45:53
LG Innotek Co	598,000	599,000	545,000	+4.91%	134.15K	aa.aa	06:42:11
Moorim P&P Co	1,658	1,678	1,606	+0.91%	10.77K	aa.aa	06:41:33
Nexen Tire	6,470	6,570	6,400	-0.92%	48.18K	aa.aa	06:45:15
OCI Co	275,000	280,000	255,000	+2.23%	164.74K	aa.aa	06:36:08
Pharmicell	10,760	10,860	10,200	-3.15%	909.97K	aa.aa	06:46:08
Sejong Industrial	6,850	6,860	6,510	+2.39%	44.53K	aa.aa	06:45:49
SK Telecom	98,200	102,800	95,800	-4.01%	1.05M	aa.aa	06:42:30
S-Oil Corp	139,400	143,200	136,400	-1.27%	177.58K	aa.aa	06:29:50
Stx Engine	24,100	24,300	22,300	+2.99%	124.1K	aa.aa	06:46:05
YoungPoong	40,400	40,800	38,600	+2.41%	37.01K	aa.aa	06:08:28
LS Electric	194,400	195,000	181,200	+1.09%	385.12K	aa.aa	06:42:12
Samsung C&T	365,000	367,000	354,500	+0.14%	324.42K	aa.aa	06:16:39
Hanjin Heavy Ind Const Holdings	4,675	4,715	4,510	+1.74%	35.82K	aa.aa	06:45:26
Hansae Co	8,930	9,030	8,790	-1.33%	58.14K	aa.aa	06:46:10
KT&G Corp	175,800	176,200	171,500	+1.50%	145.04K	aa.aa	06:02:47
Kyungbang	8,080	8,250	8,000	-1.46%	29.02K	aa.aa	06:45:27
Poongsan	88,400	91,000	81,700	+7.54%	419.81K	aa.aa	06:03:42
SNT Motiv	26,500	26,850	25,950	+0.19%	50.91K	aa.aa	06:45:58
Shinsegae	391,750	401,500	386,000	-2.18%	68.68K	aa.aa	06:42:51
Kolon Industries Inc	55,000	55,600	50,100	+9.34%	229.44K	aa.aa	06:42:51
KEPCO Eng & Const	107,500	111,600	92,700	+19.05%	1.33M	aa.aa	06:45:59
Able C&C	12,310	12,360	11,150	+7.51%	225.94K	aa.aa	06:14:03
Binggrae	90,600	92,400	87,100	+2.95%	162.21K	aa.aa	06:46:09
Sajodongaone	654	678	645	0.00%	0	aa.aa	24/08
Handsome	15,540	15,610	15,300	-0.19%	64.06K	aa.aa	06:46:09
Kis Wire	16,780	16,810	16,500	-0.59%	11.92K	aa.aa	06:14:05
LG Uplus	14,880	15,010	14,760	+0.07%	446.46K	aa.aa	06:39:12
Naver Corp	220,500	221,000	210,000	-1.34%	797.26K	aa.aa	06:31:24
Nongshim	452,000	456,000	445,500	-0.77%	23.64K	aa.aa	06:23:45
S-1 Corp	79,200	80,200	78,500	-0.13%	37.11K	aa.aa	06:45:58
Tongyang	1,075	1,078	1,034	+0.66%	92.94K	aa.aa	06:45:52
GS Holdings	122,500	123,700	111,900	+6.89%	474.21K	aa.aa	06:02:36
CJ Corp	128,100	128,400	122,800	+0.71%	69.04K	aa.aa	05:53:57
Daesang Corp	17,890	18,020	17,700	-0.78%	105.41K	aa.aa	06:23:34
Foosung	12,220	12,330	11,400	0.00%	1.66M	aa.aa	06:15:18
GC Biopharma	125,900	129,500	124,000	-3.38%	18.97K	aa.aa	06:46:04
Huchems	16,060	16,150	15,850	+0.50%	33.51K	aa.aa	06:45:55
Hwashin	8,280	8,370	7,900	+1.47%	273.74K	aa.aa	06:46:03
Hyosung	157,500	157,500	148,600	+1.61%	8.6K	aa.aa	06:35:18
KT Corporation	52,700	53,500	52,300	+0.38%	209.6K	aa.aa	06:39:03
LG Corp	112,500	112,800	107,500	-0.88%	133.97K	aa.aa	06:14:26
LS Corp	292,000	294,000	271,000	+1.21%	101.78K	aa.aa	06:42:49
Motonic	10,140	10,140	10,040	0.00%	3.68K	aa.aa	06:43:12
SL Corp	53,200	54,000	51,300	-0.56%	69.39K	aa.aa	06:35:10
LX International	38,350	38,350	37,250	+0.52%	41.78K	aa.aa	06:15:15
Korean Air Lines Co	26,100	26,300	25,650	+0.38%	1.51M	aa.aa	06:02:46
Daekyo	1,000	1,040	991	0.00%	0	aa.aa	24/08
Doosan	1,089,000	1,105,000	1,000,000	+0.37%	62.87K	aa.aa	06:02:47
Hanwha	115,600	128,100	100,600	+14.91%	1.35M	aa.aa	06:45:49
Otoki Corp	332,500	337,000	329,500	-0.15%	3.34K	aa.aa	06:22:06
Sindoh	40,700	41,100	40,200	-1.21%	3.73K	aa.aa	06:45:44
SK Holdings	547,000	550,000	527,000	-0.36%	105.7K	aa.aa	06:02:42
LG Household & Healthcare	316,000	321,000	313,000	0.00%	80.16K	aa.aa	06:42:49
GS Engineering & Const	34,950	35,450	32,650	+3.10%	1.74M	aa.aa	06:46:08
Capro	3,660	3,660	714	0.00%	0	aa.aa	24/08
Coway	98,500	99,800	95,600	+1.03%	136.11K	aa.aa	06:04:35
Kepco	32,350	33,200	31,400	+2.70%	2M	aa.aa	06:02:51
Kisco	9,850	9,920	9,720	-0.71%	7.04K	aa.aa	06:36:32
Kogas	36,550	36,850	36,000	+0.14%	90.93K	aa.aa	06:46:08
HL Holdings	39,600	39,800	38,800	+0.64%	7.72K	aa.aa	06:46:12
Muhak	7,780	8,000	7,650	+1.70%	16.08K	aa.aa	06:35:53
Orion	25,650	25,800	25,050	0.00%	43.86K	aa.aa	06:01:50
POSCO Holdings	327,500	330,500	318,000	0.00%	151.16K	aa.aa	06:41:57
Yuhan	83,400	84,100	81,800	-1.07%	153.8K	aa.aa	06:34:28
Korea Petro Chem	81,600	82,300	79,800	-1.57%	32.73K	aa.aa	06:46:10
Unid	62,100	62,400	60,900	0.00%	5.73K	aa.aa	06:39:21
Posco International	53,500	53,700	51,600	-0.19%	350.8K	aa.aa	06:02:44
Daewoo Engineering & Const	17,450	17,750	15,100	+10.72%	7.37M	aa.aa	06:46:00
KCC	451,000	454,500	438,000	-0.22%	16.84K	aa.aa	06:46:04
SKC	85,800	85,900	80,100	+0.82%	96.41K	aa.aa	06:40:22
STX	3,530	3,555	3,450	0.00%	0	aa.aa	24/08
Korea Investment Holdings	189,500	189,900	178,200	+3.38%	90.67K	aa.aa	06:02:38
HD Korea Shipbuilding & Offshore Engineering	362,000	365,000	344,000	+2.40%	97.1K	aa.aa	06:38:20
Industrial Bank Of Korea	20,250	20,400	20,050	+0.25%	838.52K	aa.aa	06:42:48
Seoul Broadcasting System	12,320	12,440	12,280	-0.08%	993	aa.aa	06:45:40
Doosan Heavy Ind. & Const.	80,000	80,600	72,600	+9.59%	4.61M	aa.aa	06:44:29
NH Invest	26,500	26,600	25,450	+2.12%	199.1K	aa.aa	06:35:08
Dongwha Pharm	5,140	5,180	5,010	-0.19%	70.85K	aa.aa	06:45:43
KR Motors Co	1,325	1,343	1,286	+0.45%	42.11K	aa.aa	06:43:11
Sungchang Hold	5,250	5,310	5,160	-0.76%	4.84K	aa.aa	06:31:59
Yuyu Pharma	3,735	3,780	3,680	-0.93%	38.42K	aa.aa	06:45:04
Ildong Holdings	6,350	6,480	6,190	-3.35%	18K	aa.aa	06:15:46
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	24/08
Norooholdings	16,900	16,950	16,370	+1.38%	3.94K	aa.aa	06:43:58
Hanwha General	7,490	7,590	7,060	+5.20%	1.04M	aa.aa	06:46:10
Samhwa Paint	6,450	6,490	6,190	+3.20%	94.67K	aa.aa	06:44:45
Lotte Non-Life	2,045	2,060	1,950	+4.18%	354.49K	aa.aa	06:46:08
Daedong Ind	7,730	8,200	7,330	+1.71%	552.76K	aa.aa	06:46:10
Gaon Cable	161,100	161,200	149,500	+2.29%	86.69K	aa.aa	06:42:20
Samil Pharm	6,140	6,240	5,910	-1.60%	54.14K	aa.aa	06:45:51
Heungkuk F&M I	3,480	3,500	3,400	+1.02%	24.55K	aa.aa	06:40:45
Cs Holdings	67,300	67,900	66,100	-0.88%	477	aa.aa	06:32:25
Chunil Express	151,000	153,000	146,300	+0.47%	935	aa.aa	06:45:40
Ls Networks	3,005	3,005	2,890	+2.21%	49.44K	aa.aa	06:44:23
Rifa Ind	14,120	14,340	13,920	-1.53%	1.96K	aa.aa	06:39:45
Hwacheon Mac	36,100	36,450	35,550	-0.96%	6.09K	aa.aa	06:46:00
Kangnam Jevisco	12,520	12,660	12,140	+0.16%	11.79K	aa.aa	06:44:47
Bohae Brewery	1,298	1,305	1,245	+2.93%	194.23K	aa.aa	06:46:11
Union	2,990	3,000	2,890	0.00%	34.47K	aa.aa	06:45:55
Chonbang	33,900	34,500	32,300	-2.73%	1.27K	aa.aa	06:33:52
Korea Cast Pip	6,830	6,830	6,670	+1.49%	10.7K	aa.aa	06:45:11
Papercorea	2,235	2,500	2,230	-9.15%	47.7K	aa.aa	06:41:42
Jw Pharmac	27,100	27,500	26,400	-1.81%	35.22K	aa.aa	06:45:56
Taihan Textile	6,000	6,000	5,850	-0.33%	2.78K	aa.aa	06:39:20
Manho Rope&Wir	4,100	4,105	3,975	+3.14%	7.12K	aa.aa	06:37:30
Eugene Inv&Sec	4,340	4,360	4,125	+2.60%	287.78K	aa.aa	06:45:36
Kumho Electric	8,540	9,380	8,120	-1.84%	6.36M	aa.aa	06:45:46
Gs Global	2,675	2,690	2,555	+3.08%	322.29K	aa.aa	06:46:02
Nam Kwang Cons	7,560	7,600	7,320	+0.13%	25.21K	aa.aa	06:04:04
Bookook Sec	55,700	55,900	53,500	+1.83%	1.36K	aa.aa	06:43:24
Sangsangin Investment Securities	1,010	1,116	955	0.00%	0	aa.aa	24/08
PKC	5,040	5,060	4,825	+1.00%	55.84K	aa.aa	06:46:00
Samsung Pharm	1,269	1,290	1,230	-0.08%	167.28K	aa.aa	06:16:18
SG Choongbang	1,305	1,308	1,279	+1.24%	11.76K	aa.aa	06:45:34
Kg Chemical	4,385	4,395	4,235	+1.74%	46.54K	aa.aa	06:46:01
Tae Won Mulsan	2,475	2,620	2,355	-1.98%	32.94K	aa.aa	06:45:58
Hyundai Mar&Fi	50,200	51,000	49,600	-0.79%	203.43K	aa.aa	06:46:11
Byc	37,850	38,150	36,750	+0.93%	2K	aa.aa	06:30:00
Sambu Const	347	383	344	0.00%	0	aa.aa	24/08
Hyundai Motor Securities	8,050	8,070	7,690	+3.21%	81.05K	aa.aa	06:46:04
Sk Securities	2,655	2,665	2,510	-0.56%	8.31M	aa.aa	06:45:47
DI Dong Il Corp	24,550	25,200	24,200	-2.58%	31.54K	aa.aa	06:13:52
Cho Bi	10,850	10,880	10,380	+1.78%	100.65K	aa.aa	06:46:04
Cheil Grinding	9,160	9,210	8,630	0.00%	557	aa.aa	06:38:35
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	24/08
Dongkook Ind	2,150	2,150	2,085	+0.23%	6.59K	aa.aa	06:41:43
Shinyoung Sec	155,900	156,900	150,500	+0.52%	6.58K	aa.aa	06:43:12
Hanyang Sec	19,600	19,710	19,150	+0.67%	4.42K	aa.aa	06:37:10
Shin Hwa Silup	10,170	11,150	9,750	-9.68%	33.6K	aa.aa	06:44:46
Aluko	1,671	1,678	1,585	+1.95%	232.31K	aa.aa	05:52:18
Ts	2,860	2,880	2,775	+1.78%	247.99K	aa.aa	06:46:08
Sam Hwa Capaci	105,100	107,300	86,400	+13.74%	909.88K	aa.aa	06:35:45
Kisco Holdings	28,050	28,500	26,800	+3.89%	49.81K	aa.aa	06:44:51
Asia Cement	205,500	208,500	185,400	+7.14%	6.63K	aa.aa	06:46:15
Vivien Corp	4,535	4,600	4,200	-0.11%	55.11K	aa.aa	06:11:28
Kyungnong	9,230	9,270	9,120	0.00%	24.8K	aa.aa	06:40:18
Korea Ind	2,085	2,095	1,982	+1.71%	332.84K	aa.aa	06:45:04
Dohwa Engin	5,140	5,150	5,010	+0.59%	19.7K	aa.aa	06:13:33
SYTS Corp	55,600	56,000	55,500	-0.89%	59	aa.aa	06:44:00
Export Packing	2,595	2,595	2,550	+0.78%	4.61K	aa.aa	06:36:20
Dongsung Pharm	1,457	1,482	1,401	-0.07%	97.86K	aa.aa	06:46:08
Hanil Iron & S	2,845	2,870	2,685	+1.61%	83.17K	aa.aa	06:45:48
Asia Paper	8,500	8,530	7,710	+9.40%	305.72K	aa.aa	06:46:11
Hanjin Trans	15,040	15,300	14,770	-0.33%	11.1K	aa.aa	06:45:54
Sh E & C	1,526	1,580	1,485	-2.68%	29.2K	aa.aa	06:42:57
Handok	9,340	9,380	9,220	-0.21%	2.97K	aa.aa	06:45:34
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	24/08
Century Corporation	5,650	5,820	5,490	+1.25%	5.06K	aa.aa	06:45:33
Samick Music I	1,106	1,117	1,079	+1.28%	86.52K	aa.aa	06:46:09
HS Huasung	10,730	10,740	10,410	+3.17%	2.57K	aa.aa	06:35:28
Choheung	137,500	137,500	135,400	+1.55%	19	aa.aa	05:46:46
Jeil Pharm	7,410	7,650	7,220	-1.20%	841	aa.aa	06:28:27
Orientbio	920	944	900	-1.81%	102.09K	aa.aa	06:45:36
Shinil Electronics Co	988	990	949	+1.86%	812.19K	aa.aa	06:45:55
Tcc Steel	10,550	10,600	9,950	+1.44%	35.61K	aa.aa	06:46:00
Kukje Pharma	3,290	3,390	3,130	-3.09%	126K	aa.aa	06:46:09
Bo Lak	1,012	1,015	980	+0.80%	135.93K	aa.aa	06:44:54
Chin Hung Int'	782	855	780	0.00%	0	aa.aa	24/08
Sam Yung Tradi	23,200	23,550	22,500	-1.07%	13.82K	aa.aa	05:55:24
Sun L	1,467	1,595	1,397	+3.24%	128.79K	aa.aa	06:46:03
Miwon Commerci	133,900	135,000	129,800	+1.59%	5.29K	aa.aa	06:44:47
Shin Poong Pap	983	999	933	+1.87%	172.03K	aa.aa	06:44:13
DYA	753	791	735	0.00%	0	aa.aa	24/08
TYM	7,100	7,120	6,740	+2.45%	162.72K	aa.aa	06:46:08
Yoo Sung Ent	1,752	1,772	1,729	-0.17%	16.06K	aa.aa	06:41:15
Kumho Ind	15,190	15,880	14,620	+2.22%	4.96M	aa.aa	06:46:06
Hae In	10,450	11,730	10,110	-3.51%	414.89K	aa.aa	06:46:09
Aprogen Pharmaceuticals	2,035	2,340	1,920	+3.19%	546.54K	aa.aa	06:46:00
Kolon Globalco	9,970	10,000	9,310	+2.05%	17.92K	aa.aa	06:45:47
Sung Bo Chem	2,230	2,240	2,205	-0.22%	41.41K	aa.aa	06:31:28
Daewoong	16,820	17,100	16,450	-1.46%	70.47K	aa.aa	06:46:10
Ilsung Pharm	20,900	21,000	20,400	+1.70%	6.87K	aa.aa	06:45:35
D I Corp	24,250	24,350	21,350	+6.59%	101.99K	aa.aa	06:42:38
Ilshin Spinnin	10,840	10,920	10,620	-0.09%	9.44K	aa.aa	06:42:12
Daewon Pharm	7,800	7,870	7,680	-0.13%	13.31K	aa.aa	06:45:17
Sam Yang Foods	1,439,000	1,439,000	1,384,000	+2.49%	43.21K	aa.aa	06:18:02
Heung A Shippi	1,793	1,812	1,736	+0.28%	2.62M	aa.aa	06:46:06
Hankook Cosmetics Manufacturing	14,360	14,940	11,400	+22.53%	8.31M	aa.aa	06:45:50
Yuhwa Sec	3,110	3,145	3,050	+0.97%	31.11K	aa.aa	06:45:15
Yuanta Sec Kor	4,675	4,690	4,460	+2.75%	138.07K	aa.aa	06:45:39
Yungjin Pharm	1,165	1,202	1,130	-3.00%	393.32K	aa.aa	06:45:51
Hanwha Investment Securities	5,060	5,160	4,790	+4.33%	5.14M	aa.aa	06:46:09
Daishin Sec	26,350	26,450	25,450	+1.54%	28.02K	aa.aa	06:46:14
HLB Global	1,566	1,581	1,524	+0.84%	66.6K	aa.aa	06:42:28
Pang Rim Spinn	5,450	5,530	5,400	-0.91%	72.66K	aa.aa	06:19:40
Mi Chang Oil	150,700	152,800	146,000	-0.20%	2.93K	aa.aa	06:44:51
Hansung Ent	4,980	5,030	4,795	-0.99%	190.97K	aa.aa	06:45:53
Korean Reinsu	14,370	14,490	14,200	-0.07%	62.87K	aa.aa	06:46:01
Sam Young Chem	6,500	6,550	6,240	-0.15%	203.54K	aa.aa	06:46:04
Chin Yang Ind	3,795	3,825	3,720	+0.40%	44.51K	aa.aa	06:46:09
Daehan Synthet	113,000	116,600	113,000	-2.08%	61	aa.aa	06:42:48
Boryung Pharm	9,040	9,070	8,770	+0.44%	75.25K	aa.aa	06:38:44
Sajodaerim	30,450	30,650	30,050	-0.81%	3.26K	aa.aa	06:46:11
Sg	2,245	2,270	2,150	+1.81%	78.02K	aa.aa	06:45:18
Shinhung	14,070	14,100	14,070	-0.21%	1.78K	aa.aa	06:34:31
Korea Petroleum Ind	11,330	11,390	10,850	+2.07%	83.77K	aa.aa	06:46:10
Taeyang Metal	2,645	2,675	2,450	+6.01%	551.56K	aa.aa	06:46:14
Dongbang Trans	1,856	1,860	1,780	+1.64%	101.75K	aa.aa	06:46:08
Npc	2,965	2,970	2,895	+1.89%	29.78K	aa.aa	06:40:02
Nam Sung	4,825	4,830	4,725	+0.21%	4.04K	aa.aa	06:13:08
Hyundai Pharm	5,900	5,950	5,600	0.00%	321.39K	aa.aa	06:46:05
Sebang	13,320	13,410	13,040	+0.60%	25.52K	aa.aa	06:45:46
Samick Thk	8,310	8,380	8,000	+0.24%	11.39K	aa.aa	06:46:00
Seoul Food	1,250	1,288	1,227	-0.71%	222.45K	aa.aa	06:46:13
Samhwa Crown	25,450	26,300	25,350	-0.97%	1.96K	aa.aa	06:42:42
Kleannara	1,205	1,217	1,120	+0.08%	27.84K	aa.aa	06:42:16
Hyundai Bngste	11,800	11,800	11,200	+3.60%	16.77K	aa.aa	06:45:08
Samchully	129,900	130,900	127,400	-0.08%	3.39K	aa.aa	06:45:52
Cho Kwang Leat	64,700	65,000	64,100	-1.37%	400	aa.aa	06:45:00
PharmGen Science	3,250	3,265	3,170	+0.15%	13.66K	aa.aa	06:45:29
Sunny Elec	1,773	1,799	1,752	+1.26%	156.34K	aa.aa	06:45:59
Duksung	3,275	3,280	3,145	+1.24%	39.56K	aa.aa	06:43:54
Drb Holding	4,310	4,355	4,225	+1.89%	22.53K	aa.aa	06:42:45
TWay Holdings	1,142	1,194	1,110	+0.18%	34.84K	aa.aa	06:44:15
Dongil Ind	36,000	36,000	35,600	0.00%	1.04K	aa.aa	06:45:50
Cho Kwang Pain	3,520	3,645	3,450	-2.36%	26.11K	aa.aa	06:46:08
CItech Co Ltd	893	905	858	-2.93%	118.25K	aa.aa	05:50:56
Hanshin Const	10,910	10,940	10,460	+1.49%	16.46K	aa.aa	06:45:39
Silla	9,320	9,320	9,170	+0.87%	15.46K	aa.aa	06:46:12
Sungshin Cemen	8,190	8,200	7,930	+0.86%	32.14K	aa.aa	06:13:59
Husteel	3,755	3,780	3,560	+3.02%	184.09K	aa.aa	06:45:36
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	24/08
Cosmoam&T	39,250	39,350	37,800	-1.75%	46.71K	aa.aa	06:45:30
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	24/08
Green Cross	10,020	10,210	9,880	-2.72%	109.31K	aa.aa	06:45:59
OnTide	762	820	730	+3.53%	74.05K	aa.aa	06:46:09
Monami	1,374	1,449	1,280	+3.62%	500.6K	aa.aa	06:46:06
Cosmo Chem	10,760	10,800	10,350	-0.46%	87.63K	aa.aa	06:46:10
Korea Air Svc	81,900	83,500	79,100	+0.49%	2.67K	aa.aa	06:45:02
Hyundai Green Food	11,610	11,720	11,240	-0.68%	233.03K	aa.aa	06:45:57
Samjin Pharm	18,100	18,230	17,790	+0.33%	32.85K	aa.aa	06:44:36
SPC Samlip	39,550	39,800	39,000	+0.38%	2.87K	aa.aa	06:39:10
Samyoung Elec	12,250	12,280	11,850	+0.16%	14.1K	aa.aa	06:40:50
Nexen	6,140	6,170	6,080	-0.97%	9.21K	aa.aa	06:39:25
Crown Confec	5,750	5,800	5,600	+1.05%	7.55K	aa.aa	06:44:16
Daelim B&Co	4,470	4,495	4,355	+2.64%	20.65K	aa.aa	06:37:47
Shinyoung Waco	13,380	13,390	13,240	-0.37%	948	aa.aa	06:44:43
Poongsan Holdi	38,850	38,900	37,450	+2.64%	42.3K	aa.aa	06:46:12
Wonlim	15,000	15,270	14,950	-1.38%	847	aa.aa	06:39:34
Huneed Tech	4,610	4,830	4,250	+4.77%	49.45K	aa.aa	06:46:01
Korea Line	2,165	2,165	2,050	+2.12%	1.78M	aa.aa	06:13:57
Dongbu	7,410	7,650	7,140	+0.82%	34.05K	aa.aa	06:42:59
Dongwon Ind	38,550	38,600	37,900	+0.65%	33.68K	aa.aa	06:39:43
Hwaseung Industries	2,515	2,525	2,445	+2.24%	43.2K	aa.aa	06:46:12
Sajo Oyang	8,760	8,830	8,620	+0.34%	5.52K	aa.aa	06:40:26
Sam-A Aluminiu	60,000	61,600	55,600	+2.21%	189.44K	aa.aa	06:46:09
Kec Holdings	1,878	1,930	1,770	+2.68%	40.81K	aa.aa	06:45:08
Jeju Bank	9,660	10,110	9,260	+3.98%	799.4K	aa.aa	06:46:08
Daewon Cable	13,350	13,450	12,270	+3.65%	2.34M	aa.aa	06:46:08
Daegu Dept Sto	4,415	4,445	4,165	-0.67%	24.77K	aa.aa	06:40:47
FreeT	898	990	890	0.00%	0	aa.aa	24/08
Daelim Trading	1,814	1,840	1,792	-1.41%	28.82K	aa.aa	06:42:14
Samsung Climat	13,450	13,820	12,590	+0.75%	455.43K	aa.aa	06:16:36
Blue Industrial Dev	1,052	1,072	1,010	0.00%	0	aa.aa	24/08
Ak Holdings	7,630	7,710	7,460	-0.78%	10.85K	aa.aa	06:43:11
Taekyung Chem	5,130	5,150	5,030	-0.39%	34.75K	aa.aa	06:46:01
Woosung Feed	15,190	15,570	15,050	-2.06%	1.28K	aa.aa	06:37:43
Gs Retail	26,350	27,200	26,250	-2.41%	69.82K	aa.aa	06:46:08
Ilshinstone	558	559	528	+3.14%	869.41K	aa.aa	06:45:58
Mirae ING	1,161	1,176	1,100	-1.28%	18.37K	aa.aa	06:39:39
Sajo Ind	49,450	49,650	48,600	+0.61%	889	aa.aa	06:42:32
Byuksan	1,467	1,468	1,442	+0.89%	42.45K	aa.aa	05:55:17
Korea Steel	2,355	2,410	2,250	+3.97%	48K	aa.aa	06:21:19
Aprogen KIC	2,545	2,760	2,240	+10.41%	372.43K	aa.aa	06:32:13
Sempio Foods	44,450	44,850	43,500	0.00%	2.88K	aa.aa	06:43:39
Dongbang Agro	5,570	5,570	5,540	+0.18%	329	aa.aa	06:09:18
Seondo Electri	3,935	3,960	3,740	+1.03%	234.53K	aa.aa	06:45:09
Isupetasys	106,500	107,200	97,600	+5.86%	596.34K	aa.aa	06:42:54
F F	14,080	14,230	13,910	+0.21%	9.88K	aa.aa	06:41:23
Korea Circuit	57,300	57,800	51,600	+3.62%	252.13K	aa.aa	06:27:21
TP Inc	1,762	1,769	1,716	+0.63%	153.99K	aa.aa	06:46:04
Eagon Ind	3,470	3,470	3,470	+29.96%	174.35K	aa.aa	06:38:21
Ni Steel	3,440	3,485	3,305	-0.58%	210.74K	aa.aa	06:45:53
Namsun Alumini	1,018	1,022	966	+1.90%	1.29M	aa.aa	06:45:50
Moonbae Steel	2,165	2,165	2,120	+0.93%	5.3K	aa.aa	05:51:47
Suheung Capsul	22,550	22,700	21,400	0.00%	22.9K	aa.aa	06:46:07
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	24/08
Anam Electroni	1,225	1,235	1,183	+2.08%	173.28K	aa.aa	06:44:56
Youlchon Chem	15,380	15,430	14,520	+1.52%	52.74K	aa.aa	06:45:14
Hotel Shilla	41,700	42,300	41,000	-1.65%	270.71K	aa.aa	06:46:04
Kumbi	38,600	39,100	38,000	-2.03%	130	aa.aa	06:39:12
Hanmi Science	46,100	52,500	45,050	-18.41%	1.34M	aa.aa	06:45:50
Dong Yang Pipe	1,057	1,085	990	+2.72%	382.79K	aa.aa	06:45:57
Kctc	4,025	4,035	3,870	+1.39%	64.37K	aa.aa	06:41:26
Kyung In Elect	22,200	22,350	21,350	+2.54%	866	aa.aa	06:46:03
Simpac	4,940	4,975	4,820	+1.23%	93.28K	aa.aa	06:45:57
Hansol Csn	2,785	2,800	2,700	+1.27%	49.91K	aa.aa	06:42:48
Daiyang Metal	1,454	1,480	1,329	+1.32%	277.66K	aa.aa	06:41:29
Moorim Paper	1,539	1,549	1,518	+1.25%	25.43K	aa.aa	06:44:03
Hanssem	39,000	39,200	37,900	-0.38%	22.99K	aa.aa	06:45:53
Shinwon	1,093	1,112	1,071	+0.74%	649.09K	aa.aa	06:05:41
Kwangdong Phar	6,170	6,200	5,980	-0.48%	81.62K	aa.aa	06:46:08
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	24/08
Ajin Electronic Components	969	982	961	-1.32%	48.06K	aa.aa	06:43:49
Taeyoung Const	1,635	1,646	1,579	+1.87%	242.63K	aa.aa	06:45:00
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	24/08
Kyung Dong Navien	64,200	64,400	62,400	+0.47%	12.82K	aa.aa	06:45:49
Han Chang Pape	3,035	3,410	3,010	-8.31%	20.77K	aa.aa	06:45:32
Samwha Electri	23,050	23,100	20,950	+4.30%	34.78K	aa.aa	06:44:36
Sam Jung Pulp	27,950	28,700	27,625	-1.06%	1.93K	aa.aa	06:45:50
Kp	1,800	1,878	1,739	-4.15%	4.67K	aa.aa	06:34:44
Youngone Holdi	170,600	173,900	170,200	-0.81%	4.74K	aa.aa	06:46:05
Korea Refract	1,606	1,610	1,595	-0.25%	7.63K	aa.aa	06:43:08
Korea Flange	3,615	3,625	3,455	+2.55%	30.08K	aa.aa	06:44:42
SM Bexel	1,516	1,525	1,486	0.00%	32.9K	aa.aa	06:45:04
Chinyang Poly	1,710	1,728	1,654	+1.91%	40.59K	aa.aa	06:45:00
Hwacheon Machi	2,810	2,815	2,620	+4.46%	164.13K	aa.aa	06:45:34
Pyung Hwa Hldg	3,600	3,660	3,535	-1.37%	23.77K	aa.aa	06:45:39
Firstec	6,010	6,020	5,550	+4.16%	213.16K	aa.aa	06:37:31
Samho Dev	3,070	3,070	2,985	+0.82%	96.1K	aa.aa	06:39:20
GeneOne Life Science	2,670	2,670	520	0.00%	0	aa.aa	24/08
Enex	2,175	2,300	2,100	-6.25%	279.79K	aa.aa	06:43:04
Cj Seafood	2,025	2,030	1,991	-0.49%	46.07K	aa.aa	06:43:11
Samwha Elec	2,615	2,650	2,410	+0.97%	209.63K	aa.aa	06:45:56
Tailim Packaging	1,699	1,700	1,660	+0.65%	11.38K	aa.aa	06:45:51
Woosung Materials	3,130	3,285	3,020	-2.80%	27.51K	aa.aa	06:46:08
Uni Chem	4,825	4,985	4,555	+1.58%	122.6K	aa.aa	06:43:57
Busan Ind	49,550	50,500	47,400	+2.16%	15.73K	aa.aa	06:43:22
Galaxia SM	1,523	1,549	1,482	+2.56%	220.44K	aa.aa	06:45:53
Hannong Chem	13,090	13,140	12,460	+1.32%	33.73K	aa.aa	06:46:11
Y2 Solution	3,160	3,220	2,980	+1.28%	82.85K	aa.aa	06:46:02
Han Shin Mach	2,400	2,460	2,205	+6.43%	164.5K	aa.aa	06:45:47
Hyundai Corp	25,550	25,800	25,200	-0.39%	11.82K	aa.aa	06:45:54
Shinsung E&G	16,270	16,270	14,870	+2.52%	86.77K	aa.aa	06:14:01
DB INC	1,462	1,470	1,403	+1.95%	386.09K	aa.aa	06:45:59
Young Heung I&	2,560	2,635	2,440	0.00%	14.14K	aa.aa	06:40:46
Ascendio	748	872	748	0.00%	0	aa.aa	24/08
Keyang Elec Ma	3,870	3,950	3,670	-0.26%	157.52K	aa.aa	06:46:00
Yeong Hwa Meta	803	818	795	0.00%	0	aa.aa	24/08
Kyungdong Gas	47,600	48,300	44,850	+4.16%	9.16K	aa.aa	06:44:18
Kyungin Synthe	3,190	3,205	3,045	+1.92%	112.96K	aa.aa	06:46:12
Monalisa	1,464	1,465	1,415	+1.74%	58.55K	aa.aa	06:42:08
Dae Chang	1,204	1,213	1,157	+2.21%	345.64K	aa.aa	06:45:23
Sewoo Global	1,185	1,208	1,159	-0.34%	12.58K	aa.aa	06:45:08
Il Sung Const	1,474	1,485	1,415	+0.61%	154.74K	aa.aa	06:45:23
Hwaseung	2,510	2,530	2,420	+2.45%	48.7K	aa.aa	06:44:55
Kyeryong Const	22,250	22,450	21,550	+0.68%	39.38K	aa.aa	06:45:10
Camus Engineering & Construction	1,741	1,780	1,615	+6.35%	303.53K	aa.aa	06:45:58
Gmb Korea	3,870	3,895	3,840	+0.39%	5.09K	aa.aa	06:32:00
Han Express	2,450	2,495	2,405	0.00%	9.7K	aa.aa	06:42:01
Dae Young Pkg	719	722	685	+4.05%	245.91K	aa.aa	06:45:49
Kumkang Kind	4,395	4,400	4,255	+1.15%	24.42K	aa.aa	06:45:23
Youngbo Chem	4,665	4,670	4,585	+0.32%	10.44K	aa.aa	06:44:36
Kukdong Oil &	3,255	3,290	3,205	+0.15%	27.88K	aa.aa	06:44:12
Taekyung BK	3,865	3,885	3,810	+0.52%	27.53K	aa.aa	06:45:31
Hansol Chemica	204,500	206,000	194,600	-0.24%	27.45K	aa.aa	06:46:12
Sajo Seafood	9,660	9,740	9,400	0.00%	3.8K	aa.aa	06:38:59
Halla Eng&Cons	2,510	2,525	2,415	+1.01%	47.82K	aa.aa	06:46:10
Dongwon System	21,850	22,000	20,900	+1.63%	73.19K	aa.aa	06:46:09
Sungmoon Elect	1,915	1,934	1,800	+1.54%	121.05K	aa.aa	06:42:18
In The F	3,235	3,765	3,165	-3.14%	1.1M	aa.aa	06:45:54
E-Starco	928	928	460	0.00%	0	aa.aa	24/08
Daechang Forgi	6,200	6,240	6,000	+1.47%	49.86K	aa.aa	06:45:33
Automobile &Pc	290	312	268	+2.11%	1.83M	aa.aa	06:45:49
INVENI	14,010	14,050	13,800	+0.43%	14.79K	aa.aa	06:39:45
DKME	1,458	1,480	1,366	-0.75%	77.22K	aa.aa	06:14:11
Iljin Holdings	6,770	6,900	6,580	-2.59%	114.22K	aa.aa	06:46:08
Tae Kyung Ind	4,745	4,760	4,700	+0.21%	27.66K	aa.aa	06:45:33
Dae Hyun	1,476	1,479	1,465	-0.20%	28.79K	aa.aa	06:11:20
Hansae Yes24	4,555	4,560	4,475	+0.33%	19.33K	aa.aa	06:45:44
Whanin Pharm	9,980	10,030	9,890	-0.60%	14.64K	aa.aa	06:46:01
Shindaeyang Pa	10,150	10,290	9,670	+4.00%	12.84K	aa.aa	06:45:07
DB Financial Investment	9,530	9,530	9,070	+2.69%	37.93K	aa.aa	05:50:32
Daesung Holdin	6,920	7,010	6,820	-0.72%	10.04K	aa.aa	06:41:25
Fursys	27,750	27,850	26,400	+2.40%	858	aa.aa	06:46:08
Woongjin	2,075	2,085	1,962	-0.24%	28.04K	aa.aa	06:45:19
Kwang Myung El	932	947	922	0.00%	0	aa.aa	24/08
Myungmoon Phar	1,211	1,218	1,179	-0.33%	27.6K	aa.aa	06:44:21
Wooshin System	3,730	3,760	3,615	+1.08%	10.32K	aa.aa	06:45:50
Seoul City Gas	54,900	55,000	53,800	+0.92%	1.95K	aa.aa	06:45:40
Soosan Heavy I	1,833	1,845	1,721	+3.50%	145.47K	aa.aa	06:46:06
Pulmuone Holdi	9,660	9,860	9,510	-0.10%	31.89K	aa.aa	06:46:04
Auk Corp	7,610	7,660	7,080	+0.93%	733.71K	aa.aa	06:45:59
E1	94,000	94,500	90,600	+1.62%	6.54K	aa.aa	06:43:46
Hankuk Carbon	23,100	23,300	21,950	+1.54%	132.64K	aa.aa	06:09:51
Choil Aluminum	973	1,020	971	0.00%	0	aa.aa	24/08
Dongwon Metal	1,443	1,458	1,411	-0.41%	10.5K	aa.aa	06:45:09
Sk Gas	238,500	238,500	231,500	+1.92%	7.08K	aa.aa	06:45:57
Shinpoong Phar	9,240	10,010	9,140	-12.42%	1.43M	aa.aa	06:45:25
Thn	5,480	5,500	5,210	+2.43%	69.09K	aa.aa	06:45:55
Hitron Systems	541	584	530	0.00%	0	aa.aa	24/08
KidariStudio Inc	5,580	5,620	5,040	+9.41%	3.2M	aa.aa	06:46:12
Asiana Airline	7,060	7,090	6,900	-0.14%	29.54K	aa.aa	06:22:25
Seowon	1,139	1,145	1,099	+1.97%	119.22K	aa.aa	06:45:08
Sewon Precision Industry	10,090	10,380	9,860	+0.90%	19.58K	aa.aa	05:57:32
Samwon Steel	2,230	2,230	2,215	-0.22%	1.22K	aa.aa	06:44:53
Mhethanol	4,490	4,700	4,010	+10.18%	46.04K	aa.aa	06:32:58
Korea Eng Cons	3,870	3,900	3,795	+1.18%	9.78K	aa.aa	06:46:09
Dongnam Chem	30,950	31,700	30,100	-2.37%	839	aa.aa	06:33:08
Daou Tech	38,400	38,550	37,200	+0.66%	27.89K	aa.aa	06:45:58
Inzi Controls	5,430	5,520	5,180	+2.65%	41.49K	aa.aa	06:43:40
Infac	5,220	5,280	5,070	-0.95%	17.24K	aa.aa	06:43:26
Sc Engineering	999	1,029	973	-0.40%	53.2K	aa.aa	06:45:31
Wiscom	1,966	2,025	1,960	-2.43%	10.35K	aa.aa	06:39:32
Dcm	11,240	11,250	11,130	0.00%	3.24K	aa.aa	05:47:23
Kolmar Holding	10,330	10,380	9,930	+2.48%	56.76K	aa.aa	06:46:13
Dae Won Chem	1,833	1,864	1,776	+0.33%	51.14K	aa.aa	06:43:23
DY Deokyang	1,721	1,761	1,682	+1.77%	11.47K	aa.aa	06:40:45
Sjm Holdings	3,615	3,625	3,550	+0.84%	4.97K	aa.aa	06:33:09
Mirae	7,220	7,260	6,650	+0.56%	377.34K	aa.aa	06:46:00
Cha AI Healthkare	5,240	5,270	4,710	+6.83%	8.04K	aa.aa	06:44:36
Hansol Homedec	1,895	1,904	1,839	+2.16%	58.03K	aa.aa	06:46:07
Lee Ku Ind	4,510	4,565	4,305	+0.67%	246.61K	aa.aa	06:45:29
Han Kook Steel	2,490	2,490	2,420	+0.81%	9.92K	aa.aa	06:46:09
Stic Investments	8,370	8,450	8,140	+0.84%	28.13K	aa.aa	06:44:39
Bookook Steel	2,120	2,120	2,020	+1.19%	115.15K	aa.aa	06:46:02
Maniker	1,531	1,589	1,330	+15.46%	1.81M	aa.aa	06:32:48
Seha	2,775	2,790	2,735	+0.36%	5.63K	aa.aa	06:02:28
Donga Geologic	17,630	17,690	17,170	+1.38%	7.64K	aa.aa	05:54:12
KC Co	35,400	35,400	33,100	+1.14%	23.17K	aa.aa	06:44:14
Daol Investment Securities	3,900	3,910	3,790	+1.96%	48.67K	aa.aa	06:46:00
Kyobo Securiti	10,180	10,290	9,810	+1.80%	20.69K	aa.aa	06:45:42
Dong Won Fish	5,880	5,990	5,700	+1.20%	12.43K	aa.aa	06:46:04
Shinsegae Inte	10,400	10,430	10,080	+0.97%	63K	aa.aa	06:46:05
ITCen CTS	6,300	6,340	6,150	+1.61%	16.65K	aa.aa	06:43:41
Lotte Tour Dev	13,350	13,440	12,660	+2.85%	114.18K	aa.aa	06:46:07
Hwang-Kum Stee	5,770	5,800	5,675	+0.35%	6.79K	aa.aa	06:46:05
Jahwa Electron	30,400	30,600	28,850	+1.84%	70.4K	aa.aa	06:45:59
Chasys	3,970	4,030	3,845	-0.63%	14.64K	aa.aa	06:43:00
United Pharm	17,870	18,060	17,610	-1.05%	38.69K	aa.aa	06:46:09
Nice	13,100	13,320	12,960	-0.53%	56.64K	aa.aa	06:46:07
Incheon City G	26,750	26,750	26,350	+0.56%	1.87K	aa.aa	06:46:11
HS Ad	6,770	6,790	6,670	+0.89%	55.29K	aa.aa	06:43:21
Baiksan	10,610	10,800	10,500	-0.09%	5.56K	aa.aa	06:25:55
Shinsegae I&C	13,420	13,440	12,850	+1.74%	20.39K	aa.aa	06:45:08
SNT Holdings	45,700	45,900	45,150	+0.66%	8.39K	aa.aa	06:46:06
Farmsco	2,605	2,635	2,555	+0.19%	26.02K	aa.aa	06:45:56
Yg Plus Inc	3,195	3,215	3,095	-0.16%	111.09K	aa.aa	06:44:59
LG HelloVision	1,608	1,617	1,574	+0.06%	77.81K	aa.aa	06:12:56
Gwangjushinseg	36,900	37,050	36,050	+0.82%	20.07K	aa.aa	06:44:48
Hana Tour	32,150	32,600	31,250	+0.16%	16.04K	aa.aa	06:45:56
Kiwoom	273,500	274,500	259,000	+2.24%	90.35K	aa.aa	06:46:11
Sangsin Brake	2,225	2,255	2,140	+1.37%	5.05K	aa.aa	06:33:41
Hanmi Semicon	215,000	216,500	195,100	+2.87%	401.9K	aa.aa	06:42:01
Jooyontech	837	869	798	+0.97%	153.41K	aa.aa	06:42:42
Kss Line	10,190	10,260	10,060	+1.19%	25.65K	aa.aa	06:46:02
Cosmax	24,000	24,050	22,300	+2.78%	26.04K	aa.aa	06:46:11
Union Materials	988	1,030	962	+0.82%	73.55K	aa.aa	06:39:51
Korea Aerospac	129,800	130,500	125,500	-0.69%	211.47K	aa.aa	06:38:17
Woojin Plaimm	1,796	1,796	1,749	+0.28%	14.61K	aa.aa	06:40:57
Kepco Plant S&	45,800	46,600	43,850	+3.74%	176.69K	aa.aa	06:46:04
Chin Yang Chem	1,062	1,079	1,010	+4.02%	122.16K	aa.aa	06:43:54
Kt Skylife	4,040	4,085	4,020	-0.12%	9.53K	aa.aa	06:40:29
Hanmiglobal	17,670	17,770	16,300	+7.68%	145.74K	aa.aa	06:46:11
Posco C&C Stl	4,690	4,690	4,480	+1.96%	141.37K	aa.aa	06:45:58
Seah Holdings	132,300	132,600	129,100	-0.23%	782	aa.aa	06:45:53
Development Advance Solution	3,170	3,190	2,990	+2.92%	383.33K	aa.aa	06:45:57
Ktcs	2,225	2,230	2,185	+1.14%	32.44K	aa.aa	06:14:10
Ktis	2,560	2,560	2,525	+0.59%	20.68K	aa.aa	06:45:10
Ckd Bio	13,940	14,020	13,260	+0.14%	2.3K	aa.aa	06:31:13
Savezone I C	2,430	2,440	2,355	-0.41%	24.72K	aa.aa	06:44:57
Samsung Publis	6,350	6,380	6,190	+1.44%	4.05K	aa.aa	06:42:23
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	24/08
Mk Trend	1,454	1,470	1,421	-0.75%	5.53K	aa.aa	06:46:04
Dsr Wire	5,500	5,520	5,320	+0.92%	8.52K	aa.aa	06:18:51
Histeel	3,060	3,075	2,910	+1.49%	62.73K	aa.aa	06:44:32
Korea District Heating	74,000	74,800	72,400	+1.51%	9.55K	aa.aa	06:45:09
Lotte Himart	6,350	6,410	6,270	+0.16%	7.61K	aa.aa	06:43:46
Koas	1,600	1,642	1,590	-0.99%	18.29K	aa.aa	06:45:00
HD Hyundai Marine Engine	51,900	52,400	48,300	+3.59%	146.71K	aa.aa	06:42:46
Uangel	4,915	4,925	4,810	+0.51%	20.92K	aa.aa	06:23:59
Nongshim Holdi	95,100	95,400	93,700	+0.32%	3.06K	aa.aa	06:45:07
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	24/08
Saeron Auto	2,930	2,995	2,920	-1.35%	7.09K	aa.aa	06:25:25
Uniquest	7,140	7,200	6,570	+3.63%	120.28K	aa.aa	06:45:09
Telcoware	13,070	13,170	12,840	-0.76%	8.08K	aa.aa	06:42:24
CJ CGV	5,210	5,350	5,170	-0.95%	333.1K	aa.aa	06:45:21
Hyundai Livart Furniture	6,160	6,220	5,940	+2.84%	24.82K	aa.aa	06:46:04
Huvis	1,988	2,000	1,923	+1.84%	42.43K	aa.aa	06:30:39
Iljin Diamond	9,340	9,340	8,810	+1.19%	33.23K	aa.aa	06:13:09
Misto Holdings	41,350	42,450	41,350	-2.25%	71.57K	aa.aa	06:46:07
Tongyang Life	8,250	8,480	8,250	0.00%	0	aa.aa	24/08
Kpx Green Chem	4,795	4,860	4,660	+0.63%	40.13K	aa.aa	06:45:46
Daehan Steel	7,940	7,970	7,640	+2.06%	6.6K	aa.aa	06:45:37
Dongyang Expre	24,550	24,700	23,350	+2.29%	8.66K	aa.aa	06:44:06
E-World	457	457	425	+1.78%	256.94K	aa.aa	06:45:35
Daesang Holdings	7,760	7,800	7,500	+2.65%	28.35K	aa.aa	06:39:46
Nk	9,430	9,850	9,060	0.00%	16.88K	aa.aa	05:39:46
Jindo	2,095	2,120	2,080	-0.48%	30.12K	aa.aa	06:45:08
Macq Kor Infr	10,020	10,020	9,730	+2.45%	1.85M	aa.aa	06:04:43
Hyundai E P	3,905	3,925	3,760	+1.83%	19.58K	aa.aa	06:42:23
Pyung Hwa Ind	1,032	1,054	1,000	-0.58%	89.26K	aa.aa	06:41:27
Noroo Paint	8,130	8,190	8,080	-0.49%	14.25K	aa.aa	06:45:59
MetaLabs	1,108	1,133	1,090	-1.16%	16.2K	aa.aa	06:44:20
Dic	6,180	6,310	5,880	+2.15%	447.06K	aa.aa	06:45:35
Kec	2,545	2,570	2,350	+3.46%	159.73K	aa.aa	06:46:11
Kpx Holdings	102,900	103,900	96,400	+5.21%	9.73K	aa.aa	06:04:41
Kishin Copr	1,987	1,999	1,960	-0.10%	52.44K	aa.aa	06:41:42
Hyungji Elite	395	418	382	+1.28%	866.7K	aa.aa	06:46:08
Hyosung Itx	12,010	12,040	11,930	+0.17%	4.91K	aa.aa	05:59:57
Woongjin Thinkbig	1,227	1,261	1,220	-0.81%	13.16K	aa.aa	06:45:37
Jw Holdings	4,005	4,040	3,975	-0.87%	51.77K	aa.aa	06:45:19
Visang Educati	4,905	4,920	4,825	-0.10%	11.62K	aa.aa	06:40:37
Chinyang Hold	3,180	3,180	3,105	+1.92%	47.48K	aa.aa	06:46:12
SNTEnergy	27,650	28,200	25,850	+3.95%	119.84K	aa.aa	06:46:05
InBioGen Co Ltd	5,400	5,410	5,130	+1.50%	2.66K	aa.aa	06:44:52
Dongsung Chemical	3,665	3,685	3,560	+1.38%	42.1K	aa.aa	06:43:57
Reyon Pharm	10,010	10,010	9,800	0.00%	22.93K	aa.aa	06:42:42
Woojin	12,970	13,230	11,540	+8.63%	308.02K	aa.aa	06:46:08
Msc	61,400	61,800	59,300	+0.33%	285	aa.aa	06:00:14
Youngone	75,600	76,500	74,800	-0.40%	35.06K	aa.aa	06:46:07
Gkl	9,280	9,320	9,090	+0.54%	91.66K	aa.aa	06:39:27
Daesung Energy	6,820	6,890	6,650	+1.49%	44.38K	aa.aa	06:46:02
SMeDi	1,352	1,362	1,290	+2.42%	29.2K	aa.aa	06:40:26
Kc Cottrell	918	918	446	0.00%	0	aa.aa	24/08
Chosun Welding	83,700	84,000	82,500	+0.36%	137	aa.aa	06:35:56
Imarketkorea	8,350	8,380	7,990	+3.99%	322.22K	aa.aa	06:46:09
Hankook Cosmet	6,780	7,180	6,200	+6.94%	561.66K	aa.aa	06:46:10
SJM Co	3,385	3,410	3,310	-1.02%	3.77K	aa.aa	06:38:28
Hyundai Hcn	3,245	3,270	3,200	+0.46%	102.03K	aa.aa	06:45:10
Daesung Ind	4,110	4,150	3,920	+2.75%	63.69K	aa.aa	06:45:09
Intergis	1,914	1,924	1,884	+0.42%	21.2K	aa.aa	06:37:20
Korea Electronic Power Industrial Development	11,810	12,430	10,580	+8.85%	783.07K	aa.aa	06:46:12
Miwon Chemical	10,620	10,910	10,600	-2.66%	3.08K	aa.aa	06:30:30
Sidiz	19,710	19,780	19,640	-0.35%	334	aa.aa	06:39:15
Sunjin	10,610	10,700	10,390	+1.24%	51.88K	aa.aa	05:55:15
Meritz Financi	119,700	120,800	114,100	+3.73%	210.34K	aa.aa	06:02:45
iM Financial	17,550	17,590	16,930	+2.57%	224.29K	aa.aa	06:15:57
E-Mart	72,600	73,000	71,500	0.00%	92.08K	aa.aa	06:46:10
Ktop Reit	786	789	780	+0.13%	2.73K	aa.aa	06:40:29
Samyang Cor	45,300	45,650	44,800	+0.11%	3.31K	aa.aa	06:43:56
Dsr	4,345	4,355	4,240	+0.70%	33.08K	aa.aa	06:42:36
Aekyung Petrochemical	9,690	9,730	9,140	+1.47%	130.15K	aa.aa	06:46:08
Hankook Tire	67,000	67,200	65,000	+0.30%	80.99K	aa.aa	06:02:38
Korea Kolmar	149,000	150,900	141,100	+3.98%	434.35K	aa.aa	06:46:08
Drb Industrial	5,640	5,660	5,510	0.00%	13.24K	aa.aa	06:45:58
Dong-A St	37,650	37,950	36,800	-0.66%	3.42K	aa.aa	06:45:00
Jb Financial	27,250	27,900	26,900	0.00%	218.67K	aa.aa	06:46:01
Hanjinkal	121,700	122,800	117,200	+0.16%	59.21K	aa.aa	06:02:26
NHN	66,100	68,900	61,700	-5.57%	319.74K	aa.aa	06:46:05
Asiacement	10,080	10,160	9,890	+0.40%	24.3K	aa.aa	06:44:41
Singsongholdin	4,410	4,435	4,335	-0.34%	8.74K	aa.aa	06:42:24
Hyundai-Rotem	133,200	133,800	128,000	-0.75%	259.85K	aa.aa	06:28:56
Chong Kun Dang Pharma	67,500	68,500	66,800	-2.32%	13.13K	aa.aa	06:46:04
Finebesteel	900	904	875	+0.11%	64.43K	aa.aa	06:41:38
Cuckoo Electr	27,900	28,450	27,800	-0.71%	23.64K	aa.aa	06:46:07
BGF	3,945	3,985	3,880	+0.13%	42.41K	aa.aa	06:44:10
Cosmax Inc	285,000	288,000	280,000	-0.35%	113.47K	aa.aa	06:34:31
Seoyon E Hwa	12,470	12,560	12,070	+2.05%	54.95K	aa.aa	06:45:44
HL Mando	51,100	51,800	49,200	0.00%	253.29K	aa.aa	06:46:08
CS Wind Corp	48,400	48,700	44,500	+2.65%	312K	aa.aa	06:42:50
Hansol Paper Co Ltd	7,530	7,550	7,370	+0.94%	14.28K	aa.aa	06:45:38
Samsung SDS Co Ltd	225,500	226,000	211,500	-1.10%	147.32K	aa.aa	06:42:41
Dynamic Design	2,240	2,240	205	0.00%	0	aa.aa	24/08
SK D&D Co Ltd	4,500	4,585	4,300	+1.24%	44.56K	aa.aa	06:46:09
Kyongbo Pharmaceutical Co Ltd	5,310	5,340	5,150	+2.51%	31.14K	aa.aa	06:44:11
Mirae Asset Life Insurance Co Ltd	29,150	29,500	25,900	+11.69%	576.34K	aa.aa	06:32:56
Tonymoly Co Ltd	5,590	5,660	5,200	+4.68%	108.65K	aa.aa	06:45:46
Innocean Worldwide Inc	18,830	18,920	18,720	-0.37%	27.46K	aa.aa	06:42:31
Dong Il Steel MFG Co Ltd	1,462	1,481	1,410	+3.76%	49.39K	aa.aa	06:45:57
HDC Labs	7,540	7,590	7,440	-0.26%	4.9K	aa.aa	06:44:52
LIG Nex1 Co Ltd	706,000	711,000	684,000	-1.53%	101.12K	aa.aa	06:28:57
AJ Networks Co Ltd	4,435	4,445	4,290	+1.95%	65.44K	aa.aa	06:45:01
Jeju Air Co Ltd	4,320	4,330	4,065	+1.05%	104.24K	aa.aa	06:46:05
Hyundai C F Inc	12,950	13,200	12,660	0.00%	8.46K	aa.aa	06:40:46
Kumho HT Inc	8,550	8,550	6,450	+29.94%	996.14K	aa.aa	06:45:04
Sejin Heavy Industries Co Ltd	10,530	10,540	9,830	+4.15%	84.56K	aa.aa	06:36:03
Its Skin Co Ltd	10,900	11,090	10,230	+4.91%	66.4K	aa.aa	06:46:00
JS	13,100	13,350	12,780	+1.79%	55.3K	aa.aa	06:16:48
Samil C S	5,170	5,190	4,800	+5.94%	27.6K	aa.aa	06:46:12
POSCO Future M	167,500	169,900	161,700	-1.99%	223.35K	aa.aa	06:37:33
Posco ICT	20,500	20,650	19,550	-0.49%	192.89K	aa.aa	06:46:11
Dongsuh	25,900	26,500	25,850	-1.33%	68.09K	aa.aa	06:46:03
Nice Information Service	15,630	15,950	15,500	-0.38%	81.45K	aa.aa	06:39:43
Paradise	9,630	9,650	9,320	+2.01%	252.71K	aa.aa	06:46:11
Korea Real Estate	1,164	1,167	1,117	+3.47%	238.55K	aa.aa	06:46:04
Kakao	35,975	36,250	34,200	+0.49%	1.53M	aa.aa	06:38:25
Jcontentree	1,575	1,610	1,559	-1.62%	22.12K	aa.aa	06:13:50
L&F	120,200	125,200	117,000	-1.15%	668.82K	aa.aa	06:46:11
Celltrion	190,300	194,600	190,200	-1.91%	264.7K	aa.aa	06:34:41
BH	16,370	16,450	15,090	+1.24%	415.57K	aa.aa	06:45:57
SK Oceanplant	13,400	13,450	12,550	+3.08%	339.38K	aa.aa	06:46:07
LX Semicon	36,900	37,150	36,000	+0.96%	44.32K	aa.aa	06:42:46
PI Advanced Materials	18,700	18,800	17,780	+0.27%	26.03K	aa.aa	06:45:48
DoubleU Games	58,000	58,800	57,400	-1.36%	22.3K	aa.aa	06:15:04
Haesung DS	52,900	54,400	50,000	+0.38%	108.44K	aa.aa	06:46:11
Korea Asset	2,575	2,585	2,490	+0.59%	206.97K	aa.aa	06:46:09
Dual Co	3,280	3,445	3,230	-0.61%	84.9K	aa.aa	05:46:40
Sempio Foods	23,350	23,400	22,375	+0.43%	4.61K	aa.aa	06:40:54
Il Dong Pharma	14,270	14,800	13,600	-5.81%	486.74K	aa.aa	06:46:10
LS Cable & System Asia	44,450	44,650	40,700	+3.61%	46.24K	aa.aa	06:46:09
Hwaseung Enterprise	2,970	2,970	2,810	+2.59%	46.42K	aa.aa	06:42:06
Yong Pyong Resort	2,140	2,200	2,080	-1.61%	31.68K	aa.aa	06:43:52
Haitai Confectionery and Foods	5,670	5,700	5,570	+1.61%	23.57K	aa.aa	06:45:59
DY Power	11,400	11,550	11,150	0.00%	12.21K	aa.aa	06:45:17
Jw Life Science	11,210	11,250	11,000	0.00%	18.69K	aa.aa	06:43:29
Samsung Biologics	1,592,000	1,596,000	1,537,000	+1.21%	31.67K	aa.aa	06:03:00
Doosan Bobcat Inc	60,800	61,100	59,000	+1.33%	83.3K	aa.aa	06:34:35
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	24/08
Hojeon	6,460	6,600	6,450	-1.67%	2.53K	aa.aa	06:43:14
Dentium	36,850	37,000	35,750	0.00%	4.89K	aa.aa	06:43:18
Crown Confectionery	8,140	8,160	8,080	+0.12%	3.36K	aa.aa	06:35:49
Hyundai Heavy Industries	216,000	217,500	204,000	+1.89%	65.63K	aa.aa	06:02:56
Hyundai Electric & Energy	710,000	715,000	673,000	-1.39%	118.26K	aa.aa	06:44:43
HD Construction Equipment	133,900	134,000	123,800	+5.35%	244.25K	aa.aa	05:52:57
Netmarble Games	37,250	38,350	36,650	-1.72%	75.48K	aa.aa	06:02:28
Kyungdong City Gas	21,800	21,800	21,350	+1.16%	3.77K	aa.aa	06:42:57
Miwon Specialty Chemical	131,200	133,200	129,700	-1.28%	2.14K	aa.aa	06:45:02
Orion	127,400	128,500	125,800	-0.70%	35.63K	aa.aa	06:02:57
Jeil Pharma	10,020	10,100	9,790	-0.79%	10.31K	aa.aa	06:41:48
TAPEX INC	13,380	13,420	12,775	+0.07%	8.66K	aa.aa	06:40:45
Samyang Packaging	10,000	10,040	9,790	+0.60%	27.58K	aa.aa	06:44:04
DYP	3,330	3,430	3,270	-0.75%	11.2K	aa.aa	06:38:50
Jin Air	5,620	5,790	5,520	-1.75%	106.4K	aa.aa	06:45:02
KCTech	66,500	67,400	61,200	+2.31%	73.9K	aa.aa	06:46:07
BGF Retail	146,200	150,000	145,000	+0.21%	30.86K	aa.aa	06:46:08
SK Chemicals	49,750	50,300	48,400	-0.10%	53.91K	aa.aa	06:46:11
Cuckoo Homesys	23,050	23,200	22,600	+0.88%	23.3K	aa.aa	06:45:56
Aekyung Industrial	11,470	11,510	11,160	+0.53%	12.98K	aa.aa	06:44:56
E KOCREF	3,155	3,180	3,135	-0.16%	54.33K	aa.aa	06:45:36
Lotte Data Communication	18,260	18,440	18,000	-0.76%	4.13K	aa.aa	06:46:12
Trinity Airways	626	649	619	0.00%	0	aa.aa	24/08
Shinhan Alpha REIT	5,370	5,410	5,330	+0.75%	109.44K	aa.aa	06:46:08
Hyundai Develop	22,400	22,650	21,450	+2.28%	138.06K	aa.aa	06:46:11
Hyosung Chemical	59,900	61,300	58,300	-2.28%	54.54K	aa.aa	06:45:45
Hyosung TNC	323,500	325,000	305,500	+1.89%	10.86K	aa.aa	06:46:03
Hyosung Heavy Industries	2,754,000	2,759,000	2,599,000	-1.36%	27.14K	aa.aa	06:35:22
Hyosung Advanced Materials	167,100	169,700	159,800	+0.97%	15.65K	aa.aa	06:35:14
Hana Pharm	8,440	8,450	8,290	-0.24%	9.7K	aa.aa	06:45:44
Woojin I&S	4,225	4,250	4,055	+1.56%	5.19K	aa.aa	06:38:35
Asiana IDT	9,330	9,390	9,210	-0.11%	5.12K	aa.aa	06:39:18
Air Busan	1,529	1,580	1,525	-2.80%	65.16K	aa.aa	06:43:17
Lotte Confectionery	135,600	136,200	128,600	+4.23%	47.95K	aa.aa	06:46:08
DreamTech	4,970	4,990	4,575	+5.30%	196.5K	aa.aa	06:45:59
Hyundai Autoever	452,000	467,000	430,000	-1.20%	78.67K	aa.aa	06:02:54
Woori Financial	32,350	32,800	31,650	+1.25%	1.38M	aa.aa	06:29:46
Hanilcmt	15,940	16,220	15,910	-1.67%	72.04K	aa.aa	06:46:04
Zinus	7,320	7,470	7,100	-0.81%	20.52K	aa.aa	05:53:43
Lotte Reit	3,930	3,950	3,850	0.00%	61.49K	aa.aa	06:04:34
Xi S And D	10,250	10,500	9,610	-0.19%	1.02M	aa.aa	06:46:09
Hanwha	72,400	72,500	67,500	+3.28%	315K	aa.aa	06:38:22
Hyundai Energy	134,100	136,600	118,200	+7.45%	306.32K	aa.aa	06:46:11
CTR Mobility	3,695	3,745	3,595	+0.54%	1.58K	aa.aa	06:33:51
Nh Prime	3,710	3,735	3,685	+0.41%	34.28K	aa.aa	06:46:05
Doosan Fuel	41,300	41,850	36,550	+5.49%	532.96K	aa.aa	06:13:53
Kcc Glass	24,900	24,950	24,450	0.00%	4.25K	aa.aa	06:44:03
Solus Advanced Materials	7,390	7,510	6,990	+0.27%	54.28K	aa.aa	06:45:57
Daeduck	110,700	110,900	98,900	+5.83%	445.12K	aa.aa	06:42:44
Sk Biopharma	83,900	86,400	82,600	-2.89%	109.53K	aa.aa	06:38:21
Igis Value Plus	3,810	3,855	3,760	+1.20%	79.17K	aa.aa	06:04:34
Igis Residence	3,330	3,385	3,330	-0.60%	16.22K	aa.aa	06:44:30
Mirae Asset Maps	1,915	1,929	1,897	+0.84%	25.31K	aa.aa	06:33:03
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	24/08
Koramco	4,280	4,295	4,220	+0.23%	34.91K	aa.aa	06:45:54
HYBE	172,300	174,900	168,700	-1.32%	80.58K	aa.aa	06:02:53
Kyochon	3,835	3,865	3,785	+1.19%	21.46K	aa.aa	06:17:00
A Plus Asset	13,310	13,520	12,750	+1.29%	37.19K	aa.aa	06:45:31
TY Holdings Co	1,924	1,924	1,867	+0.47%	11.52K	aa.aa	06:45:30
Seah Steel	136,100	139,600	134,400	-1.38%	7.24K	aa.aa	06:46:02
Myoung Shin Industrial Co	8,040	8,100	7,700	-0.74%	102.34K	aa.aa	06:46:08
Esr Kendall Square	3,010	3,035	2,945	-0.17%	665.59K	aa.aa	06:46:06
DL E C Co	70,000	71,100	66,400	+2.04%	225.97K	aa.aa	06:46:08
SoluM Co	13,080	13,090	12,500	+0.77%	60.19K	aa.aa	06:35:17
SK Bioscience Co	37,250	37,800	36,400	-2.74%	79.18K	aa.aa	06:46:01
SK IE Technology Co	15,150	15,200	14,650	-1.05%	72.28K	aa.aa	06:15:59
LX Holdings	8,190	8,240	8,070	+0.49%	56.64K	aa.aa	06:45:57
MCNEX Co	19,960	20,000	19,200	+0.55%	48.61K	aa.aa	06:45:26
SD Biosensor	6,210	6,330	6,080	-4.02%	228.52K	aa.aa	06:34:13
FF Co	62,600	63,800	62,000	-1.42%	47.97K	aa.aa	06:46:04
Hwaseung RA Co	3,035	3,070	2,950	-0.16%	16.77K	aa.aa	06:43:41
KakaoBank	21,550	21,750	21,200	-0.23%	339.41K	aa.aa	06:02:49
Krafton	222,500	224,000	218,000	-0.67%	44.74K	aa.aa	06:02:28
Hancom Lifecare	1,838	1,839	1,785	0.00%	50.97K	aa.aa	06:46:02
Lotte Rental Co	47,550	48,000	45,550	+2.92%	187.26K	aa.aa	06:46:06
Ajusteel Co	2,240	2,240	2,150	+1.59%	9.62K	aa.aa	06:39:58
D D Platform REIT	2,190	2,190	2,130	+1.62%	87.93K	aa.aa	06:46:11
Iljin HySolus	10,590	10,620	10,130	+0.47%	22.32K	aa.aa	06:44:40
SK Reit	5,600	5,700	5,590	-1.41%	105.16K	aa.aa	06:46:08
Hyundai Heavy Industries	463,000	464,500	441,000	+1.65%	203.49K	aa.aa	06:35:33
K Car	6,260	6,260	5,990	+2.62%	105.68K	aa.aa	06:18:30
KakaoPay	46,450	47,050	43,100	+3.68%	475.12K	aa.aa	06:02:52
NH All One REIT	2,850	2,885	2,845	-0.35%	36.01K	aa.aa	06:45:36
Mirae Asset Global REIT	1,591	1,598	1,530	+1.79%	133.26K	aa.aa	06:44:30
Shinhan Seobu T D REIT	3,890	3,910	3,760	+1.57%	93.79K	aa.aa	06:46:10
SK Square	1,048,000	1,050,000	999,000	-2.60%	418.61K	aa.aa	06:27:21
LG Energy Solution	350,500	362,000	345,000	-3.18%	157.42K	aa.aa	06:44:47
Koramco The One REIT	10,870	10,970	10,810	+0.56%	158.13K	aa.aa	06:45:44
Mastern Premier Reit 1	880	893	860	+0.57%	5.42K	aa.aa	06:36:40
Soosan Industries	21,700	21,900	20,650	+3.58%	34.13K	aa.aa	06:45:30
SoCar	11,060	11,110	10,710	+0.27%	14.66K	aa.aa	06:46:10
KB Star REIT	1,430	1,445	1,401	+0.07%	99.93K	aa.aa	06:03:04
Unid BTPlus	3,682	3,735	3,670	-0.35%	22.42K	aa.aa	06:44:33
BioNote	4,770	4,955	4,750	-3.73%	73.7K	aa.aa	06:45:39
Hanwha REIT	5,340	5,560	5,050	-3.44%	103.69K	aa.aa	06:46:08
Hanwha Galleria	1,962	2,160	1,901	+0.87%	4.57M	aa.aa	06:46:02
SamsungFN REIT	5,390	5,450	5,370	+0.19%	19.32K	aa.aa	06:45:45
Hyundai Green Food	18,640	19,140	18,630	-2.61%	23.55K	aa.aa	05:57:34
OCI	80,300	81,100	78,000	+0.12%	26.68K	aa.aa	06:45:59
Isu Specialty Chemical	63,300	64,000	60,700	-1.40%	62.72K	aa.aa	06:46:08
Dongkuk Steel Mill	9,640	9,750	9,060	+3.88%	81.64K	aa.aa	06:46:06
Dongkuk Coated Metal	5,230	5,280	5,100	+0.58%	24.68K	aa.aa	06:45:03
Chosun Refractories	13,120	13,130	12,900	+0.54%	6.03K	aa.aa	06:42:32
Nexteel	12,030	12,030	11,440	+1.26%	101.94K	aa.aa	06:22:26
STX Green Logis	3,310	3,425	3,130	-4.06%	324.76K	aa.aa	06:46:09
Doosan Robotics	69,800	70,300	66,100	+0.14%	239.81K	aa.aa	06:42:53
EcoPro Materials	35,800	37,000	34,550	-4.15%	272.56K	aa.aa	06:46:08
Dong In Entech	13,450	13,490	13,050	+1.13%	3.36K	aa.aa	06:40:50
DS Dansuk	11,670	11,700	11,040	+0.95%	40.8K	aa.aa	06:46:00
APR	437,500	440,000	404,000	+6.84%	410.05K	aa.aa	06:35:42
SK Eternix	54,800	55,300	49,900	+3.01%	1.54M	aa.aa	06:46:12
HD Hyundai Marine Solution	206,500	209,000	199,100	0.00%	48.97K	aa.aa	06:15:24
Shinhan Global Active REIT	1,007	1,008	985	+1.41%	87.38K	aa.aa	06:46:10
Shift Up	32,000	32,150	30,950	+0.63%	48.83K	aa.aa	06:44:55
Sanil Electric	167,900	168,800	155,900	+1.70%	107.93K	aa.aa	06:46:11
HS Hyosung	46,050	46,400	44,550	+1.77%	2.63K	aa.aa	06:34:40
Junjin Construction Robot	33,500	33,550	31,950	+1.36%	19.16K	aa.aa	06:01:11
Hanwha Industrial Solutions	52,500	52,800	47,850	+4.37%	113.69K	aa.aa	06:46:04
The Born Korea	18,300	18,760	17,500	-4.69%	78.03K	aa.aa	06:45:29
KB Balhae Infrastructure Fund	10,300	10,400	10,150	+1.48%	176.77K	aa.aa	06:45:46
MNC Solution	15,200	15,490	14,420	+1.13%	51.01K	aa.aa	06:46:05
GS P L	39,450	39,550	38,300	+1.02%	28.41K	aa.aa	06:46:05
LG CNS	73,400	73,500	68,400	+1.52%	425.77K	aa.aa	06:35:15
Seoul Guarantee Insurance	42,250	42,900	42,000	-1.17%	36.02K	aa.aa	06:45:59
CK Solution	1,355	1,367	1,304	+0.44%	33.09K	aa.aa	06:42:51
Joosung Corperation	1,603	1,639	1,534	0.00%	106.33K	aa.aa	06:44:44
d'Alba Global	232,000	234,500	226,000	-0.22%	94.74K	aa.aa	06:46:06
Daishin Value REIT	3,885	3,900	3,805	+1.57%	1.7K	aa.aa	06:30:23
Daehan Shipbuilding	49,150	49,900	47,550	+1.03%	41.05K	aa.aa	06:46:01
Myung In Pharm	45,200	46,750	44,450	-1.53%	13.73K	aa.aa	06:45:49
Tmc	11,630	11,640	10,710	+3.10%	180.93K	aa.aa	06:46:04
Samsung Epis Holdings	365,000	369,000	356,000	-0.95%	30.12K	aa.aa	06:02:30
Samyang Biopharm	54,500	57,900	52,700	-12.24%	141.14K	aa.aa	06:45:38
Kbank	5,560	5,610	5,470	+0.18%	359.48K	aa.aa	06:46:11

FAQ

Q

NSE 30

8,763.20

-42.70

-0.48%

NSE All Share

239,085.17

-1,111.47

-0.46%

US 30

53,449.00

+32.0

+0.06%

US 500

7,667.40

+14.4

+0.19%

FTSE 100

10,854.32

+37.76

+0.35%

DAX

26,106.60

-29.96

-0.11%

South Africa Top 40

109,389.61

-997.46

-0.90%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	127.90	-1.58%	61.71M
UBA	44.45	-1.44%	89.63M
MTN Nigeria	779.00	0.00%	1.99M
Aradel Holdings	1,374.20	0.00%	1.08M
Guaranty Trust Holding	127.70	+0.55%	9.40M
Zenith Bank	122.00	0.00%	8.74M
Access Holdings	27.50	+1.85%	33.91M

Name	Last	Chg. %	Vol.
Redstarex	16.15	+9.86%	316.36K
University Pre	5.250	+9.38%	378.93K
UPDC	3.55	+5.97%	6.54M
Haldane McCall	4.00	+3.90%	2.87M
Sunu Assurances	3.10	+3.33%	1.03M
Japaul Gold Ventures	2.98	+2.76%	10.04M
Afriprud	11.60	+2.65%	797.22K

Name	Last	Chg. %	Vol.
International Energy Insurance	3.49	-9.82%	3.53M
Neimeth	7.25	-9.38%	1.19M
Fidelitybk	18.800	-6.00%	5.41M
Guinea Insurance PLC	0.73	-5.19%	1.73M
Npfmcrfbk	3.950	-4.82%	3.24M
Austin Laz	2.71	-4.58%	2.91M
Coronation Insurance	2.00	-3.85%	22.67M

Trending Stocks

Name	Last	Chg. %	Vol.
MTN Nigeria	779.00	0.00%	1.99M
Aradel Holdings	1,374.20	0.00%	1.08M
Initiates	25.70	-3.75%	3.06M
Access Holdings	27.50	+1.85%	33.91M
Maybaker	37.000	0.00%	995.40K

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaa Aaaaa	376.00	+42.17%	534.56
Aaaaaaaaaaaaa	376.00	+42.17%	534.56
Aaa Aa A	21.400	+38.45%	29.628
A Aaaaaaaaaaaaaaa	21.400	+38.45%	29.628
Aaaaaaa Aa Aaaaaa	2,840.00	+30.27%	3,699.67
Aaaaaaaaaa	2,840.00	+30.27%	3,699.67
Aaaaaaaaaa	17.150	+26.35%	21.669

Name	Last	Upside	Fair Value
Aaaa Aaaaa	376.00	+42.17%	534.56
Aaaaaaaaaaaaa	376.00	+42.17%	534.56
Aaa Aa A	21.400	+38.45%	29.628
A Aaaaaaaaaaaaaaa	21.400	+38.45%	29.628
Aaaaaaa Aa Aaaaaa	2,840.00	+30.27%	3,699.67
Aaaaaaaaaa	2,840.00	+30.27%	3,699.67
Aaaaaaaaaa	17.150	+26.35%	21.669

See full list

ProPicks AI

AI-powered stock picks with a proven track record to beat the S&P 500.

Tech Titans

+3111.1%

S&P 500

+436.6%

Stocks in this strategy

aaaaaa aaa aaa

aaaaa aaaaaaa aaaaa

aaaaa aaa aaa

Unlock Strategy

Top Value Stocks

+1407.3%

S&P 500 Pure Value

+256.7%

Stocks in this strategy

aaaaaa aaa aaa

aaaaaa aaaaa aaaaaa a

aaaaaaaa aa

Unlock Strategy

Best of Buffett

+506.0%

S&P 500 Pure Value

+188.7%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaaaa aaaaaaa aaaaa

aaaaaa aaa aaa

Unlock Strategy

Energy Elite

+631.3%

S&P 500 Energy

+64.2%

Stocks in this strategy

aaaaaaa aa

aaaaaaaa aaaaa aaa

aaaa aaa

Unlock Strategy

Financial Fortresses

+569.1%

S&P 500 Financials

+190.1%

Stocks in this strategy

aaaaaa aaa aaa

aaaaaa

aaaa aaa a

Unlock Strategy

Quality Compounders

+1421.3%

S&P 500

+271.7%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaa aaa

aaa aaa aaaa aaa

Unlock Strategy

Small-Cap Sprinters

+1173.9%

Russell 1000

+202.4%

Stocks in this strategy

aaaa aaa

aaaaaa

aaaa aaa a

Unlock Strategy

Healthcare Heroes

+810.0%

S&P 500 Health Care

+156.8%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaaaa aaa aaa

Unlock Strategy

Beat the S&P 500

+1193.7%

S&P 500

+436.6%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaaaaa aa

aaaaaaa aaa aaaa a

Unlock Strategy

Dominate the Dow

+939.6%

Dow Jones Industrial Average

+307.6%

Stocks in this strategy

aaaa aaa

aaaaaa aaaaa aaaaaa a

aaaaaa aaa aaa

Unlock Strategy

Mid-Cap Movers

+1055.5%

S&P Midcap 400

+272.5%

Stocks in this strategy

aaa aaa aaaa aaa

aaaaaaa aa

Unlock Strategy

Mexican Stock Exchange Leaders

+567.2%

S&P/BMV IPC

+52.4%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaaaaa aaa aaaa a

aaaa aaaaa aaaa a

Unlock Strategy

Best Brazilian Stocks

+964.6%

Bovespa

+243.8%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

aaaaa aaaaaaa aaaaa

Unlock Strategy

Italian Market Elite

+1027.8%

FTSE Italia All Share

+173.8%

Stocks in this strategy

aaaaaaaa aa

aaaaaaa aa

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Alpha Germany Select

+511.0%

DAX

+166.2%

Stocks in this strategy

aaaa aaa

aaaaaaaa aaaaa aaa

aaaaaa

Unlock Strategy

Install Our AppScan QR code to install app

Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers

Please try another search

KOSPI (KS11)

KOSPI Constituents

Hanon Systems

Kumho Petro Chemical

LG Electronics

Samsung Electro-Mechanics

Hanall Biopharma

Cheil Worldwide

Daewoong Pharma

Lotte Energy Materials

Namhae Chemical

Hanwha Aerospace

Seah Steel Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix

Taekwang Ind

Samsung Electronics Co