KOSPI (KS11)

Seoul

Currency in KRW

6,322.43

+64.98(+1.04%)

Real-time Data·02:58:10

Day's Range

6,080.25

6,389.40

52 wk Range

3,079.27

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	3,220	3,305	3,170	-0.92%	1.96M	aa.aa	02:21:58
Kumho Petro Chemical	111,900	114,100	111,800	-0.97%	15.44K	aa.aa	01:57:18
LG Electronics	160,300	162,000	156,900	+0.94%	420.72K	aa.aa	02:38:01
Samsung Electro-Mechanics	1,162,000	1,279,000	1,112,000	-1.61%	465K	aa.aa	02:37:43
Hanall Biopharma	50,300	51,800	45,500	+9.47%	277.81K	aa.aa	02:04:32
Cheil Worldwide	18,810	18,900	18,710	-0.74%	39.74K	aa.aa	01:57:12
Daewoong Pharma	117,500	120,600	113,100	+3.07%	28.84K	aa.aa	02:04:34
Lotte Energy Materials	29,100	30,600	28,300	+5.43%	72.93K	aa.aa	02:28:09
Namhae Chemical	5,540	5,630	5,390	+2.78%	89.1K	aa.aa	02:04:26
Hanwha Aerospace	988,000	995,000	905,000	+7.51%	67.33K	aa.aa	02:33:00
Seah Steel Corp	107,400	110,800	103,900	+1.80%	10.72K	aa.aa	02:04:29
SK Discovery	51,000	51,500	50,000	+0.79%	3.79K	aa.aa	01:56:16
KG Mobility	2,855	2,930	2,750	+5.94%	397.28K	aa.aa	01:57:05
TBH Global	2,045	2,095	2,005	+2.51%	30.32K	aa.aa	01:57:00
Hankook Tire Worldwide	24,950	25,000	24,450	0.00%	18.05K	aa.aa	02:33:59
Lotte Fine Chemical	45,300	45,700	43,700	+3.66%	29.13K	aa.aa	02:19:19
HMM	21,175	21,600	20,450	+2.05%	530.32K	aa.aa	02:25:58
Samsung Heavy Industries	21,150	21,400	20,800	+1.20%	1.27M	aa.aa	02:32:57
Daehan Flour Mills Co	11,320	11,370	11,170	+0.44%	12.12K	aa.aa	01:55:21
Dongkuk Steel Mill Co	1,688	1,728	1,681	-0.35%	205.28K	aa.aa	01:57:11
Taihan Electric Wire Co	24,850	25,200	24,100	+3.76%	1.34M	aa.aa	02:38:08
Samsung Fire Marine Insur	608,000	629,000	603,000	-1.30%	12.23K	aa.aa	01:57:12
Hyundai Engineering & Const	98,800	99,400	94,300	+3.35%	285.46K	aa.aa	02:30:32
Hyundai Department	112,200	118,000	111,100	-3.28%	45.94K	aa.aa	02:28:17
HJ ShipBuilding Construction	15,870	16,220	15,510	+2.12%	90.16K	aa.aa	01:57:14
Lotte Chemical Corp	55,700	56,700	55,100	+0.91%	22.04K	aa.aa	01:57:15
Hitejinro Holdings	8,050	8,140	8,040	-0.37%	2.11K	aa.aa	02:11:26
CJ Cheiljedang	193,100	194,400	189,500	+0.94%	7.01K	aa.aa	01:56:35
CJ Logistics	75,100	75,500	73,400	+1.62%	9.92K	aa.aa	01:57:08
Hana Financial	127,500	129,100	125,600	+0.47%	141.07K	aa.aa	01:57:14
Hyundai Glovis	198,000	199,600	195,000	-0.95%	41.86K	aa.aa	02:33:40
Iljin Electric Co	54,100	55,600	53,100	+1.88%	140.41K	aa.aa	02:19:20
Korea Zinc Inc	1,033,000	1,038,000	1,001,000	+1.27%	3.83K	aa.aa	02:22:25
Kukdo Chemical	38,350	39,000	38,100	-0.65%	8.43K	aa.aa	01:56:56
Lotte Shopping	111,400	117,000	111,100	-4.21%	24.54K	aa.aa	01:57:12
SGC Energy Co Ltd	52,400	53,400	46,250	+18.55%	202.62K	aa.aa	02:30:18
DY Corporation	4,200	4,230	4,160	+1.33%	18.38K	aa.aa	01:55:44
Sebang Global Battery	51,500	52,100	50,700	+1.38%	7.88K	aa.aa	01:56:57
HDC	20,600	20,800	19,930	+4.46%	12.96K	aa.aa	02:21:07
Lotte Chilsung Beverage	101,000	102,500	100,700	-1.08%	7.19K	aa.aa	02:32:55
CR Holdings	4,600	4,625	4,540	-0.33%	3.28K	aa.aa	01:56:27
Hankook Shell Oil	500,000	505,000	495,000	+1.32%	357	aa.aa	02:04:45
Bukwang Pharm	4,190	4,240	4,020	+4.36%	136.1K	aa.aa	01:57:08
Hanwha Engine	38,200	39,650	37,850	+0.53%	287.87K	aa.aa	02:07:01
Hansol Holdings	3,185	3,200	3,120	+1.27%	17.44K	aa.aa	02:14:49
Hyundai Mobis	472,500	490,500	463,500	-4.26%	116.89K	aa.aa	02:36:36
Hyundai Motor	382,000	396,500	376,000	-2.80%	280.85K	aa.aa	02:36:49
Hyundai Steel	24,900	25,550	24,650	+0.40%	197.63K	aa.aa	02:01:28
Iljin Display	902	905	890	0.00%	0	aa.aa	03/08
LX Hausys	33,350	33,600	31,700	+3.73%	26.1K	aa.aa	02:15:01
Namyang Dairy	43,400	44,200	43,100	-0.34%	625	aa.aa	01:53:49
SK Innovation	108,600	110,300	106,600	+0.56%	224.18K	aa.aa	02:27:28
Pan Ocean	5,570	5,660	4,970	+12.87%	4.8M	aa.aa	02:34:21
Korea Electric Terminal	61,200	61,700	60,500	+1.16%	1.99K	aa.aa	01:56:41
Samsung Securities	96,100	98,450	95,200	-0.93%	70.45K	aa.aa	02:11:15
Hanil Cement Co	17,850	18,200	17,750	+0.28%	7.92K	aa.aa	01:56:01
Isu Chemical Co	13,130	13,640	12,380	+8.07%	257.1K	aa.aa	02:04:23
Songwon Industrial	11,470	11,670	11,220	+2.41%	57.21K	aa.aa	02:16:42
KB Financial Group	166,600	170,600	165,800	-1.71%	231.67K	aa.aa	02:30:49
BNK Financial Group	14,980	15,190	14,850	-0.73%	242.59K	aa.aa	02:24:12
Hyundai Elevator	68,500	68,600	66,400	+1.18%	20.29K	aa.aa	01:57:12
Amorepacific	130,700	131,700	127,900	+0.69%	122.55K	aa.aa	02:21:38
Chongkundang	38,650	39,050	38,550	+0.65%	767	aa.aa	01:57:14
Daewonkangup	3,600	3,625	3,550	+1.12%	21.92K	aa.aa	02:14:55
DB HiTek	80,600	83,100	78,800	-0.37%	96.31K	aa.aa	02:31:46
Dongbu Steel	5,490	5,620	5,470	-0.54%	80.84K	aa.aa	02:05:03
Ilyang Pharm	8,410	8,600	8,260	-0.24%	5.12K	aa.aa	01:56:36
Kangwon Land	14,520	14,630	14,410	-0.14%	88.41K	aa.aa	01:56:50
KPX Chemical	48,700	48,950	48,550	-0.20%	362	aa.aa	01:46:12
LG Chemicals	247,500	255,000	244,500	+0.20%	75.11K	aa.aa	02:34:34
SNT Dynamics	30,700	31,400	30,400	+0.33%	4.66K	aa.aa	01:57:00
Samsung Card	46,750	47,100	46,450	-0.43%	24.2K	aa.aa	02:04:44
Samsung Life	275,000	288,000	272,000	-4.35%	144.13K	aa.aa	02:19:46
Samyang Holdings	58,300	58,400	57,700	+0.87%	2.88K	aa.aa	01:57:11
SK Hynix	1,529,000	1,630,000	1,483,000	-2.43%	2.2M	aa.aa	02:37:30
Taekwang Ind	858,000	867,000	846,000	-1.15%	656	aa.aa	01:55:54
Samsung Electronics Co	235,250	244,500	228,000	-1.77%	12.16M	aa.aa	02:37:06
Daeduck	14,110	14,190	13,730	+3.83%	30.9K	aa.aa	02:15:04
Samsung Engineering	45,350	46,950	44,200	+2.14%	1.06M	aa.aa	02:19:52
Hanwha Ocean	85,800	86,500	83,600	+3.37%	463.15K	aa.aa	02:38:05
Donga Socio Holdings	86,300	86,600	84,000	+0.23%	2.89K	aa.aa	01:57:15
SK Networks Co	7,270	7,570	7,150	+2.97%	580.26K	aa.aa	02:24:29
Hanmi Pharm Co	368,000	371,000	340,500	+6.51%	29.45K	aa.aa	02:26:52
Mirae Asset Daewoo	32,700	34,000	32,500	-1.65%	537.15K	aa.aa	02:18:58
Hansol Technics	7,120	7,430	6,860	+2.89%	526.55K	aa.aa	02:16:29
Amore Group	25,900	26,000	24,850	+2.37%	28.96K	aa.aa	02:11:06
DN Automotive	41,950	43,000	39,800	+2.57%	61.34K	aa.aa	02:06:05
Seoyon	7,750	7,860	7,600	+3.20%	7.95K	aa.aa	01:54:06
Hanwha Life	4,270	4,360	4,200	+0.83%	1.12M	aa.aa	02:15:50
Hyundai Wia	58,600	59,500	58,300	-1.51%	12.97K	aa.aa	01:57:09
NCsoft Corp	234,000	238,500	229,000	+0.86%	11.08K	aa.aa	02:01:28
Samsung SDI	398,500	409,500	391,500	+2.31%	155.49K	aa.aa	02:30:37
SeAH Bestee	36,050	36,850	34,850	+2.71%	32.19K	aa.aa	02:22:16
Eusu Holdings	6,350	6,590	6,300	+0.79%	36.03K	aa.aa	01:55:24
Shinhan Financial Group	101,000	102,900	100,600	-1.66%	233.56K	aa.aa	02:30:50
Lotte	22,650	22,950	22,250	+1.12%	38.41K	aa.aa	02:23:05
DB Insurance	155,400	156,900	153,000	-0.77%	33.94K	aa.aa	02:03:28
DL Holdings	48,900	49,150	45,500	+6.42%	57.67K	aa.aa	02:24:13
Hanwha Solutions	26,600	27,650	25,950	+7.26%	2.66M	aa.aa	02:27:30
Hite Jinro	15,160	15,290	15,050	-0.39%	22.55K	aa.aa	01:56:36
IS Dongseo	18,890	19,300	18,430	+5.24%	29.59K	aa.aa	02:34:08
Kia Corp	128,600	129,700	126,400	-0.77%	213.15K	aa.aa	02:34:09
Kolon Corp	25,050	25,600	24,350	+4.38%	19.09K	aa.aa	01:57:00
Kumho Tire	6,700	6,780	6,510	+0.60%	1.56M	aa.aa	02:24:33
LG Display	9,300	9,350	9,090	+1.53%	884.66K	aa.aa	02:33:02
LF Corp	21,800	22,450	21,550	-0.91%	922	aa.aa	01:50:40
LG Innotek Co	506,000	526,000	488,500	-1.36%	95.74K	aa.aa	02:34:32
Moorim P&P Co	1,648	1,675	1,591	+2.74%	21.41K	aa.aa	01:56:58
Nexen Tire	6,260	6,280	6,110	+2.62%	22.54K	aa.aa	01:57:13
OCI Co	216,500	238,000	210,000	+9.95%	332.56K	aa.aa	02:19:18
Pharmicell	10,650	10,930	10,300	+3.40%	192.63K	aa.aa	01:57:14
Sejong Industrial	6,430	6,530	6,380	+0.16%	12.43K	aa.aa	01:57:02
SK Telecom	92,300	92,800	84,000	+12.56%	1.28M	aa.aa	02:34:05
S-Oil Corp	123,400	125,700	120,200	+1.40%	67.41K	aa.aa	02:01:43
Stx Engine	23,400	24,100	23,050	+1.52%	28.4K	aa.aa	01:57:16
YoungPoong	34,350	34,900	33,550	+0.44%	9.83K	aa.aa	01:56:04
LS Electric	195,200	197,900	187,100	+3.61%	398.05K	aa.aa	02:35:23
Samsung C&T	314,500	332,500	312,500	-4.41%	138.34K	aa.aa	02:20:22
Hanjin Heavy Ind Const Holdings	4,755	4,760	4,620	+1.93%	2.19K	aa.aa	01:56:57
Hansae Co	9,220	9,250	8,940	+2.44%	15.94K	aa.aa	01:57:11
KT&G Corp	175,700	177,100	173,700	+0.06%	48.98K	aa.aa	01:57:13
Kyungbang	8,350	8,430	8,200	+1.09%	28.04K	aa.aa	01:57:05
Poongsan	68,400	69,800	67,300	+0.74%	37.49K	aa.aa	02:19:17
SNT Motiv	26,850	26,900	26,450	+0.75%	4.78K	aa.aa	01:57:09
Shinsegae	399,500	420,000	398,000	-1.48%	15.29K	aa.aa	01:57:16
Kolon Industries Inc	49,500	50,100	48,000	+1.75%	21.45K	aa.aa	01:56:50
KEPCO Eng & Const	94,300	97,000	91,100	+3.97%	34.63K	aa.aa	02:19:05
Able C&C	10,880	11,110	10,710	+1.78%	64.14K	aa.aa	02:14:31
Binggrae	68,100	68,600	67,800	+0.44%	5.36K	aa.aa	01:56:54
Sajodongaone	721	731	692	+1.12%	75.05K	aa.aa	01:56:41
Handsome	15,570	17,690	15,550	-10.82%	267.62K	aa.aa	02:30:07
Kis Wire	16,970	17,050	16,680	+1.86%	9.68K	aa.aa	02:21:01
LG Uplus	14,900	14,910	14,600	+0.40%	314.85K	aa.aa	02:01:43
Naver Corp	227,500	231,500	215,000	+9.64%	1.5M	aa.aa	02:32:58
Nongshim	377,000	379,000	372,500	+0.53%	3.56K	aa.aa	01:57:10
S-1 Corp	72,500	72,900	71,000	+0.83%	7.77K	aa.aa	01:57:04
Tongyang	1,063	1,079	1,044	+2.02%	46.05K	aa.aa	01:55:34
GS Holdings	93,400	93,700	83,500	+10.40%	200.77K	aa.aa	02:33:04
CJ Corp	130,300	133,600	128,900	-0.61%	20.29K	aa.aa	02:00:17
Daesang Corp	17,650	17,740	17,370	+0.97%	14.25K	aa.aa	01:57:02
Foosung	9,460	9,980	9,270	-0.63%	1.36M	aa.aa	02:38:03
GC Biopharma	118,000	118,200	112,200	+4.15%	14.18K	aa.aa	01:56:53
Huchems	14,890	14,950	14,650	+1.22%	22.28K	aa.aa	01:56:37
Hwashin	7,440	7,680	7,400	+0.27%	97.63K	aa.aa	01:57:08
Hyosung	143,800	148,600	142,700	+0.49%	5.15K	aa.aa	02:19:05
KT Corporation	52,100	52,500	51,600	-0.19%	90.88K	aa.aa	02:33:00
LG Corp	99,600	100,900	98,000	-0.10%	52.83K	aa.aa	01:57:12
LS Corp	295,000	296,000	277,500	+8.06%	58.66K	aa.aa	02:32:57
Motonic	9,950	9,990	9,790	+0.51%	3.63K	aa.aa	01:55:44
SL Corp	52,200	54,000	51,900	-3.51%	21.63K	aa.aa	01:57:03
LX International	35,350	35,900	33,550	+5.37%	67.69K	aa.aa	02:01:45
Korean Air Lines Co	26,050	26,450	25,750	-0.57%	682.59K	aa.aa	02:34:37
Daekyo	914	917	889	-0.11%	9.29K	aa.aa	02:31:48
Doosan	1,184,000	1,285,000	1,161,000	-4.36%	22.58K	aa.aa	02:20:20
Hanwha	83,800	90,100	79,400	0.00%	0	aa.aa	03/08
Otoki Corp	324,000	324,500	317,000	+1.09%	1.52K	aa.aa	01:56:55
Sindoh	40,350	40,900	39,900	+1.13%	3.52K	aa.aa	01:56:20
SK Holdings	499,000	525,000	495,500	-4.59%	55.14K	aa.aa	02:20:15
LG Household & Healthcare	287,500	291,000	277,500	+1.41%	25.13K	aa.aa	01:57:11
GS Engineering & Const	26,300	26,900	24,250	+8.45%	1.59M	aa.aa	01:57:13
Capro	3,660	3,660	714	0.00%	0	aa.aa	03/08
Coway	92,600	93,500	91,300	+0.43%	28.36K	aa.aa	01:57:05
Kepco	35,300	35,700	34,800	+2.32%	462.56K	aa.aa	02:18:59
Kisco	9,540	9,550	9,340	+2.25%	4.9K	aa.aa	02:00:35
Kogas	34,150	34,450	33,800	-0.44%	23.3K	aa.aa	01:57:05
HL Holdings	37,950	38,300	37,600	+1.47%	1.41K	aa.aa	01:57:13
Muhak	7,480	7,530	7,440	0.00%	8.01K	aa.aa	02:34:22
Orion	25,350	25,700	24,550	-0.59%	35.65K	aa.aa	01:57:10
POSCO Holdings	307,000	312,500	303,000	+1.15%	87.62K	aa.aa	02:32:36
Yuhan	74,600	75,200	72,800	+1.36%	88.34K	aa.aa	02:26:53
Korea Petro Chem	86,000	88,600	85,600	-0.69%	7.07K	aa.aa	01:57:09
Unid	60,300	60,900	58,800	+2.38%	3.03K	aa.aa	02:23:16
Posco International	52,900	53,100	51,500	+3.12%	78.63K	aa.aa	02:11:19
Daewoo Engineering & Const	14,000	14,540	13,050	+5.26%	3.57M	aa.aa	02:29:54
KCC	366,500	374,000	364,500	-1.08%	4.64K	aa.aa	02:06:08
SKC	73,900	75,300	72,300	+1.51%	66.42K	aa.aa	02:28:05
STX	3,530	3,555	3,450	0.00%	0	aa.aa	03/08
Korea Investment Holdings	193,700	199,500	191,100	-1.63%	43.9K	aa.aa	02:11:06
HD Korea Shipbuilding & Offshore Engineering	368,500	380,500	363,500	0.00%	41.57K	aa.aa	02:11:52
Industrial Bank Of Korea	20,250	20,350	20,150	0.00%	233.08K	aa.aa	02:32:55
Seoul Broadcasting System	11,150	11,300	11,110	-0.18%	1.11K	aa.aa	01:56:47
Doosan Heavy Ind. & Const.	71,300	72,000	67,900	+5.32%	1.18M	aa.aa	02:36:27
NH Invest	27,400	27,800	27,000	-0.72%	126.95K	aa.aa	02:34:06
Dongwha Pharm	4,870	4,900	4,725	+2.31%	44.99K	aa.aa	01:56:20
KR Motors Co	1,227	1,250	1,224	-1.05%	7.31K	aa.aa	01:53:45
Sungchang Hold	5,200	5,230	5,110	+1.76%	210	aa.aa	02:06:36
Yuyu Pharma	3,585	3,615	3,575	+0.14%	14.04K	aa.aa	01:57:10
Ildong Holdings	6,340	6,340	6,160	+2.92%	2.77K	aa.aa	01:52:51
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	03/08
Norooholdings	15,350	15,740	15,200	+0.07%	1.83K	aa.aa	02:01:57
Hanwha General	5,680	5,890	5,650	+1.25%	167.85K	aa.aa	02:15:55
Samhwa Paint	5,910	6,020	5,860	+1.37%	49.21K	aa.aa	01:56:21
Lotte Non-Life	1,897	1,917	1,874	+0.69%	119.86K	aa.aa	02:00:36
Daedong Ind	6,570	6,680	6,480	+1.39%	26.25K	aa.aa	01:57:11
Gaon Cable	141,000	154,000	140,200	+3.98%	125.31K	aa.aa	02:06:40
Samil Pharm	6,720	6,820	6,380	+4.02%	28.26K	aa.aa	01:57:09
Heungkuk F&M I	3,197	3,240	3,145	+1.17%	3.11K	aa.aa	01:59:25
Cs Holdings	62,900	64,000	62,500	-1.41%	652	aa.aa	01:53:11
Chunil Express	142,700	147,000	133,000	+3.78%	2.54K	aa.aa	01:56:26
Ls Networks	2,845	2,870	2,800	+1.61%	10.35K	aa.aa	01:56:18
Rifa Ind	12,720	13,260	12,020	-4.72%	259	aa.aa	02:22:34
Hwacheon Mac	31,950	32,450	31,550	+1.27%	3.95K	aa.aa	01:56:40
Kangnam Jevisco	12,200	12,310	12,010	+0.83%	740	aa.aa	01:56:48
Bohae Brewery	1,332	1,350	1,300	+1.91%	101.62K	aa.aa	01:57:12
Union	2,720	2,790	2,655	+2.45%	13.41K	aa.aa	01:57:13
Chonbang	28,350	29,400	27,400	+1.25%	339	aa.aa	01:50:19
Korea Cast Pip	6,520	6,560	6,480	-0.31%	5.54K	aa.aa	01:56:56
Papercorea	1,928	2,025	1,903	+1.31%	6.63K	aa.aa	01:45:45
Jw Pharmac	23,850	24,250	23,300	+2.80%	14.48K	aa.aa	01:57:12
Taihan Textile	6,080	6,120	6,030	+0.83%	1.88K	aa.aa	01:56:55
Manho Rope&Wir	3,870	3,917	3,720	-0.26%	1.98K	aa.aa	02:05:17
Eugene Inv&Sec	4,085	4,215	4,060	+1.11%	161.75K	aa.aa	01:56:31
Kumho Electric	3,555	3,940	3,465	-4.18%	840.21K	aa.aa	02:30:23
Gs Global	2,595	2,665	2,480	+5.06%	514.99K	aa.aa	01:57:00
Nam Kwang Cons	7,350	7,440	7,100	+3.38%	31.36K	aa.aa	01:56:53
Bookook Sec	53,000	53,500	51,600	+2.91%	1.22K	aa.aa	01:51:41
Sangsangin Investment Securities	682	700	652	+1.04%	49.93K	aa.aa	02:14:59
PKC	4,750	4,830	4,635	+3.04%	46.39K	aa.aa	01:55:46
Samsung Pharm	1,280	1,298	1,243	+2.81%	179.65K	aa.aa	01:57:10
SG Choongbang	1,334	1,373	1,308	+1.06%	11.35K	aa.aa	01:56:55
Kg Chemical	4,145	4,215	4,050	+2.35%	39.97K	aa.aa	01:56:51
Tae Won Mulsan	2,615	2,765	2,600	-2.06%	14.58K	aa.aa	01:57:13
Hyundai Mar&Fi	36,300	37,450	36,300	-2.68%	95.86K	aa.aa	02:00:37
Byc	33,750	35,300	32,700	+3.21%	4.89K	aa.aa	01:57:04
Sambu Const	347	383	344	0.00%	0	aa.aa	03/08
Hyundai Motor Securities	7,540	7,640	7,450	+1.21%	10.43K	aa.aa	01:56:47
Sk Securities	2,060	2,140	2,050	+1.48%	820.14K	aa.aa	01:56:58
DI Dong Il Corp	24,400	24,700	23,600	+3.61%	4.9K	aa.aa	02:26:19
Cho Bi	9,730	9,810	9,460	+2.42%	1.84K	aa.aa	01:55:27
Cheil Grinding	8,490	8,500	8,490	+1.56%	31	aa.aa	01:50:40
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	03/08
Dongkook Ind	2,065	2,095	2,055	-0.48%	3.09K	aa.aa	01:56:03
Shinyoung Sec	142,000	144,300	140,800	+1.07%	971	aa.aa	01:56:43
Hanyang Sec	19,580	19,980	19,360	+1.19%	3.38K	aa.aa	02:30:33
Shin Hwa Silup	5,450	5,870	5,450	+3.61%	2.1K	aa.aa	01:52:57
Aluko	1,640	1,645	1,571	+3.93%	121.38K	aa.aa	02:15:15
Ts	2,735	2,735	2,665	+2.43%	50K	aa.aa	01:57:02
Sam Hwa Capaci	75,900	79,400	74,000	+1.88%	163.96K	aa.aa	02:38:00
Kisco Holdings	28,100	28,200	27,550	+2.00%	11.79K	aa.aa	01:56:00
Asia Cement	182,500	183,500	176,500	-0.76%	3.44K	aa.aa	02:04:28
Vivien Corp	6,490	8,330	6,370	-1.52%	905.79K	aa.aa	02:07:01
Kyungnong	9,150	9,190	9,080	+0.44%	8.62K	aa.aa	02:11:38
Korea Ind	2,110	2,140	2,000	+4.46%	607.17K	aa.aa	01:57:12
Dohwa Engin	4,990	5,050	4,910	+0.81%	2.85K	aa.aa	01:57:06
SYTS Corp	54,000	54,700	54,000	-0.18%	744	aa.aa	01:56:54
Export Packing	2,285	2,310	2,280	+0.22%	136	aa.aa	01:48:54
Dongsung Pharm	1,751	1,779	1,711	+1.27%	108.33K	aa.aa	01:56:36
Hanil Iron & S	3,500	3,535	3,380	+2.79%	86.24K	aa.aa	02:14:41
Asia Paper	7,370	7,430	7,320	+0.82%	9.24K	aa.aa	01:52:49
Hanjin Trans	15,170	15,240	14,920	+1.68%	8.17K	aa.aa	01:57:07
Sh E & C	1,980	2,000	1,919	+2.17%	9.18K	aa.aa	02:07:14
Handok	9,130	9,130	9,000	+0.88%	975	aa.aa	01:57:01
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	03/08
Century Corporation	5,330	5,370	5,260	+0.76%	2.69K	aa.aa	01:53:13
Samick Music I	1,106	1,119	1,095	-0.09%	50.23K	aa.aa	02:11:18
HS Huasung	11,510	11,990	11,100	+2.77%	9.94K	aa.aa	02:00:28
Choheung	134,600	136,500	134,200	0.00%	0	aa.aa	03/08
Jeil Pharm	7,240	7,250	6,930	+3.87%	313	aa.aa	01:38:57
Orientbio	897	903	865	+3.58%	17.36K	aa.aa	01:57:18
Shinil Electronics Co	1,119	1,144	1,107	+1.36%	1.1M	aa.aa	01:57:14
Tcc Steel	8,980	9,150	8,820	+1.93%	36.88K	aa.aa	01:57:16
Kukje Pharma	3,250	3,255	3,155	+2.04%	13.98K	aa.aa	01:56:23
Bo Lak	975	988	951	+0.52%	22.11K	aa.aa	01:56:33
Chin Hung Int'	778	797	757	+2.77%	488.54K	aa.aa	01:57:07
Sam Yung Tradi	22,000	22,700	21,900	-1.12%	4.2K	aa.aa	02:33:57
Sun L	2,155	2,160	2,115	-0.92%	301	aa.aa	01:48:58
Miwon Commerci	119,600	121,700	118,500	-0.25%	1.85K	aa.aa	01:56:25
Shin Poong Pap	1,005	1,054	982	-4.65%	154.55K	aa.aa	02:29:15
DYA	772	803	769	+0.13%	22.17K	aa.aa	01:56:50
TYM	6,160	6,300	6,100	+0.98%	42.54K	aa.aa	01:57:12
Yoo Sung Ent	1,837	1,851	1,813	+0.38%	7.75K	aa.aa	01:55:27
Kumho Ind	8,980	9,620	8,920	0.00%	2M	aa.aa	02:04:31
Hae In	4,425	4,437	4,320	+2.31%	43.1K	aa.aa	02:11:47
Aprogen Pharmaceuticals	2,195	2,230	2,110	+2.57%	17.34K	aa.aa	02:11:51
Kolon Globalco	8,610	8,680	8,500	+1.29%	1.6K	aa.aa	01:56:20
Sung Bo Chem	2,205	2,210	2,205	0.00%	1.67K	aa.aa	01:54:14
Daewoong	16,430	16,590	16,030	+1.42%	14.68K	aa.aa	01:56:57
Ilsung Pharm	20,100	20,350	20,050	-0.50%	1.13K	aa.aa	01:55:05
D I Corp	21,500	21,900	21,000	+1.90%	103.38K	aa.aa	01:57:13
Ilshin Spinnin	10,240	10,340	10,150	+0.89%	6.98K	aa.aa	01:55:15
Daewon Pharm	7,590	7,660	7,480	+1.47%	7.36K	aa.aa	01:56:53
Sam Yang Foods	1,142,000	1,156,000	1,121,000	-0.78%	13.43K	aa.aa	02:32:59
Heung A Shippi	1,621	1,640	1,567	+3.64%	1.93M	aa.aa	02:15:56
Hankook Cosmetics Manufacturing	8,200	8,290	8,030	+2.12%	15.96K	aa.aa	01:56:46
Yuhwa Sec	3,040	3,085	3,025	+0.50%	11.1K	aa.aa	01:56:39
Yuanta Sec Kor	4,460	4,490	4,350	+3.00%	126.73K	aa.aa	02:34:16
Yungjin Pharm	1,190	1,194	1,157	+2.85%	77.08K	aa.aa	01:57:15
Hanwha Investment Securities	4,230	4,310	4,180	+1.32%	218.24K	aa.aa	01:57:11
Daishin Sec	26,050	26,450	25,850	+0.77%	6.14K	aa.aa	01:57:04
HLB Global	1,369	1,373	1,290	+5.31%	104.06K	aa.aa	01:55:01
Pang Rim Spinn	5,310	5,310	5,280	+0.38%	4.13K	aa.aa	01:48:30
Mi Chang Oil	140,500	141,700	138,800	-0.85%	539	aa.aa	01:55:31
Hansung Ent	6,190	6,390	6,120	-0.16%	107.6K	aa.aa	01:56:38
Korean Reinsu	13,570	13,730	13,510	+0.07%	41.83K	aa.aa	01:57:12
Sam Young Chem	6,600	6,670	6,360	+3.45%	99.42K	aa.aa	02:34:08
Chin Yang Ind	3,730	3,775	3,685	+0.40%	46.62K	aa.aa	01:56:27
Daehan Synthet	115,900	115,900	109,500	+2.57%	9	aa.aa	01:18:32
Boryung Pharm	8,290	8,330	8,140	+1.97%	19.97K	aa.aa	02:26:47
Sajodaerim	30,450	30,650	30,050	+0.66%	538	aa.aa	01:57:07
Sg	2,600	2,750	2,355	+12.80%	232.49K	aa.aa	01:57:14
Shinhung	14,040	14,040	13,990	-0.07%	4	aa.aa	01:45:52
Korea Petroleum Ind	10,520	10,550	10,160	+3.14%	62.14K	aa.aa	01:55:41
Taeyang Metal	2,350	2,400	2,290	+3.30%	96.02K	aa.aa	01:57:12
Dongbang Trans	1,806	1,810	1,760	+2.61%	30.83K	aa.aa	01:55:28
Npc	2,720	2,740	2,705	+1.12%	4.17K	aa.aa	01:55:19
Nam Sung	6,010	6,100	5,960	-1.96%	2.17K	aa.aa	01:52:03
Hyundai Pharm	5,490	5,630	5,400	+1.48%	322.97K	aa.aa	01:57:15
Sebang	12,790	12,960	12,790	-0.78%	5.63K	aa.aa	01:54:14
Samick Thk	8,190	8,330	8,100	+0.99%	4.28K	aa.aa	01:56:05
Seoul Food	1,042	1,058	1,036	+0.58%	30.25K	aa.aa	01:57:14
Samhwa Crown	24,350	24,650	24,100	-0.81%	129	aa.aa	01:45:29
Kleannara	1,136	1,157	1,080	+1.43%	24.86K	aa.aa	01:56:45
Hyundai Bngste	11,120	11,410	11,000	+1.65%	14.51K	aa.aa	01:56:44
Samchully	116,300	118,000	115,700	+0.43%	3.87K	aa.aa	01:57:12
Cho Kwang Leat	62,600	62,900	62,600	-0.63%	48	aa.aa	01:41:19
PharmGen Science	3,345	3,380	3,305	+0.45%	5.28K	aa.aa	01:57:06
Sunny Elec	1,654	1,654	1,600	+2.10%	22.36K	aa.aa	01:50:05
Duksung	3,160	3,210	3,140	+0.64%	10.93K	aa.aa	01:55:36
Drb Holding	4,310	4,370	4,240	+0.70%	4.63K	aa.aa	01:55:10
TWay Holdings	1,499	1,622	1,300	+20.11%	3.73M	aa.aa	02:34:24
Dongil Ind	34,500	34,500	34,050	+1.47%	258	aa.aa	01:56:30
Cho Kwang Pain	3,355	3,375	3,320	+0.30%	14.35K	aa.aa	01:56:46
CItech Co Ltd	928	944	925	-1.28%	17.63K	aa.aa	02:04:59
Hanshin Const	10,080	10,150	9,850	+3.28%	4.77K	aa.aa	01:55:40
Silla	9,130	9,350	9,120	-1.72%	4.82K	aa.aa	01:54:05
Sungshin Cemen	7,620	7,640	7,510	+1.06%	19.06K	aa.aa	01:57:16
Husteel	3,530	3,570	3,415	+3.52%	63.29K	aa.aa	01:57:16
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	03/08
Cosmoam&T	33,200	34,300	32,700	+2.63%	25.93K	aa.aa	01:57:08
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	03/08
Green Cross	9,730	9,800	9,350	+3.62%	21.68K	aa.aa	01:57:04
OnTide	738	751	712	-0.54%	18.12K	aa.aa	01:57:13
Monami	1,522	1,578	1,511	+0.93%	290.15K	aa.aa	01:57:03
Cosmo Chem	9,290	9,570	9,050	+3.68%	40.13K	aa.aa	01:56:59
Korea Air Svc	87,700	91,500	86,000	-1.24%	1.64K	aa.aa	01:57:10
Hyundai Green Food	12,070	12,290	11,880	+2.46%	37.71K	aa.aa	01:56:50
Samjin Pharm	17,870	17,980	17,610	+1.25%	10.67K	aa.aa	01:55:01
SPC Samlip	39,500	39,650	39,350	+0.64%	246	aa.aa	01:55:01
Samyoung Elec	13,200	13,320	13,120	+1.15%	1.61K	aa.aa	01:57:05
Nexen	5,830	6,220	5,820	-1.02%	3.05K	aa.aa	01:53:21
Crown Confec	5,560	5,690	5,500	+1.65%	2.05K	aa.aa	02:22:04
Daelim B&Co	4,305	4,410	4,260	+0.35%	2.51K	aa.aa	01:57:09
Shinyoung Waco	13,390	13,570	13,390	-1.33%	2.15K	aa.aa	01:54:23
Poongsan Holdi	34,950	35,550	34,400	+1.01%	6.04K	aa.aa	01:57:07
Wonlim	13,560	13,560	13,320	+1.88%	173	aa.aa	01:52:24
Huneed Tech	4,215	4,250	4,090	+2.55%	13.11K	aa.aa	01:56:24
Korea Line	1,916	1,939	1,815	+6.15%	1.46M	aa.aa	02:34:07
Dongbu	6,310	6,450	6,190	+2.60%	11.71K	aa.aa	01:57:08
Dongwon Ind	35,950	36,150	34,800	+2.28%	10.42K	aa.aa	01:56:58
Hwaseung Industries	2,535	2,540	2,465	+2.84%	12.37K	aa.aa	02:31:42
Sajo Oyang	8,380	8,430	8,320	+0.60%	1.3K	aa.aa	01:50:43
Sam-A Aluminiu	37,650	39,700	34,700	+8.19%	86.21K	aa.aa	01:57:13
Kec Holdings	2,130	2,255	2,070	+2.16%	11.72K	aa.aa	01:51:26
Jeju Bank	8,920	9,050	8,850	-0.22%	22.5K	aa.aa	01:57:14
Daewon Cable	13,760	15,080	13,330	+4.96%	11.5M	aa.aa	02:30:17
Daegu Dept Sto	4,815	4,855	4,705	+3.88%	1.86K	aa.aa	01:55:53
FreeT	908	933	887	+1.45%	5.42K	aa.aa	01:56:31
Daelim Trading	2,005	2,020	2,000	0.00%	271	aa.aa	01:32:18
Samsung Climat	10,910	11,390	10,900	-0.91%	123.28K	aa.aa	01:56:54
Blue Industrial Dev	1,053	1,053	1,010	+0.86%	9.51K	aa.aa	01:55:02
Ak Holdings	7,060	7,060	6,860	+2.62%	8.48K	aa.aa	01:57:08
Taekyung Chem	5,720	5,770	5,660	-1.21%	35.31K	aa.aa	01:55:39
Woosung Feed	15,650	15,960	15,510	+0.06%	74	aa.aa	01:48:30
Gs Retail	24,300	24,550	23,950	-0.41%	19.75K	aa.aa	01:57:07
Ilshinstone	734	747	725	+0.55%	27.79K	aa.aa	02:05:55
Mirae ING	1,163	1,209	1,123	-2.27%	8.81K	aa.aa	01:56:03
Sajo Ind	51,600	54,700	50,800	+6.50%	19.95K	aa.aa	01:56:24
Byuksan	1,461	1,497	1,405	+3.84%	60.69K	aa.aa	02:31:53
Korea Steel	1,792	1,864	1,783	+0.50%	3.53K	aa.aa	02:14:17
Aprogen KIC	2,520	2,580	2,475	+0.80%	19.48K	aa.aa	01:54:05
Sempio Foods	43,700	45,050	42,500	+0.92%	1.7K	aa.aa	01:55:02
Dongbang Agro	5,640	5,660	5,630	0.00%	321	aa.aa	01:50:55
Seondo Electri	3,930	4,190	3,915	+1.81%	100.39K	aa.aa	01:55:27
Isupetasys	74,900	77,300	72,500	+0.54%	208.39K	aa.aa	02:35:02
F F	14,120	14,400	14,060	-0.42%	11.96K	aa.aa	02:02:59
Korea Circuit	47,700	49,300	46,200	+3.81%	100.93K	aa.aa	02:31:42
TP Inc	1,646	1,649	1,617	+1.42%	34.62K	aa.aa	01:57:12
Eagon Ind	2,615	2,620	2,570	+1.95%	5.65K	aa.aa	02:17:49
Ni Steel	3,160	3,210	3,145	-0.47%	19.58K	aa.aa	01:52:44
Namsun Alumini	1,022	1,040	998	+2.92%	308.28K	aa.aa	01:57:16
Moonbae Steel	2,040	2,065	1,990	+2.00%	7.49K	aa.aa	02:19:08
Suheung Capsul	21,950	22,150	20,950	+5.28%	24.78K	aa.aa	01:56:02
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	03/08
Anam Electroni	1,260	1,267	1,238	+1.78%	110.55K	aa.aa	01:57:02
Youlchon Chem	13,430	13,660	13,300	+0.60%	19.06K	aa.aa	01:57:00
Hotel Shilla	40,200	41,500	40,050	-2.55%	206.69K	aa.aa	02:18:59
Kumbi	37,900	38,050	37,300	-0.39%	128	aa.aa	01:56:43
Hanmi Science	37,700	37,850	35,550	+4.58%	71.63K	aa.aa	02:26:55
Dong Yang Pipe	1,107	1,127	1,072	+3.17%	175.03K	aa.aa	01:57:16
Kctc	3,895	3,940	3,820	+0.91%	39.74K	aa.aa	01:56:38
Kyung In Elect	20,500	20,700	20,100	+3.33%	374	aa.aa	01:54:46
Simpac	4,660	4,695	4,565	+2.08%	13.28K	aa.aa	01:54:35
Hansol Csn	2,755	2,765	2,720	+0.55%	6.92K	aa.aa	01:52:41
Daiyang Metal	1,663	1,676	1,524	+9.41%	228.71K	aa.aa	01:57:11
Moorim Paper	1,515	1,519	1,465	+1.68%	15.21K	aa.aa	01:55:20
Hanssem	38,600	38,750	37,600	+2.12%	6.35K	aa.aa	01:59:36
Shinwon	1,029	1,029	1,000	+1.88%	32.1K	aa.aa	02:30:55
Kwangdong Phar	6,110	6,220	6,050	+0.49%	92.49K	aa.aa	01:57:11
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	03/08
Ajin Electronic Components	992	1,018	987	-1.39%	3.79K	aa.aa	01:56:46
Taeyoung Const	1,616	1,660	1,615	-0.19%	92.86K	aa.aa	01:56:44
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	03/08
Kyung Dong Navien	68,400	70,400	65,400	+4.59%	28.33K	aa.aa	01:57:15
Han Chang Pape	3,155	3,200	3,115	+0.96%	10.75K	aa.aa	01:56:15
Samwha Electri	22,200	23,000	22,050	+2.54%	16.79K	aa.aa	01:57:08
Sam Jung Pulp	27,000	27,300	26,850	0.00%	543	aa.aa	01:47:35
Kp	1,940	2,020	1,905	0.00%	4.17K	aa.aa	01:55:52
Youngone Holdi	186,500	190,100	182,800	-1.89%	2.08K	aa.aa	01:56:48
Korea Refract	1,486	1,486	1,391	+4.28%	7.29K	aa.aa	01:56:36
Korea Flange	3,555	3,595	3,510	+0.42%	14.11K	aa.aa	01:53:22
SM Bexel	1,487	1,497	1,462	+1.71%	4.45K	aa.aa	01:56:24
Chinyang Poly	1,581	1,610	1,561	+1.15%	2.19K	aa.aa	02:18:05
Hwacheon Machi	2,745	2,775	2,675	+3.58%	81.15K	aa.aa	01:56:43
Pyung Hwa Hldg	3,790	3,890	3,765	-1.04%	3.63K	aa.aa	01:57:01
Firstec	5,580	5,650	5,340	+4.49%	268.04K	aa.aa	02:11:14
Samho Dev	2,920	3,000	2,905	+0.69%	90.92K	aa.aa	01:57:14
GeneOne Life Science	2,670	2,670	520	0.00%	0	aa.aa	03/08
Enex	1,730	1,900	1,707	+0.41%	643.08K	aa.aa	01:57:16
Cj Seafood	1,994	2,015	1,960	+1.73%	13.03K	aa.aa	01:56:58
Samwha Elec	2,680	2,790	2,670	+0.56%	166.23K	aa.aa	01:56:25
Tailim Packaging	1,643	1,666	1,593	+0.18%	6K	aa.aa	01:56:46
Woosung Materials	2,925	3,115	2,870	+1.21%	5.88K	aa.aa	01:56:02
Uni Chem	3,375	3,420	3,240	+3.53%	18.38K	aa.aa	01:57:07
Busan Ind	38,550	38,650	36,500	+2.80%	295	aa.aa	01:30:42
Galaxia SM	1,449	1,469	1,423	+0.98%	12.69K	aa.aa	01:57:05
Hannong Chem	11,630	12,170	11,550	+1.13%	22.59K	aa.aa	01:56:52
Y2 Solution	3,205	3,275	3,130	+2.40%	33.31K	aa.aa	02:16:20
Han Shin Mach	2,365	2,395	2,215	+5.82%	47.03K	aa.aa	01:57:09
Hyundai Corp	25,500	25,800	25,300	+0.59%	4.88K	aa.aa	01:56:39
Shinsung E&G	15,340	15,880	14,680	+4.57%	127.34K	aa.aa	02:21:01
DB INC	1,415	1,479	1,415	0.00%	131.75K	aa.aa	01:56:56
Young Heung I&	2,510	2,615	2,350	+5.46%	58.58K	aa.aa	01:56:52
Ascendio	842	842	651	0.00%	0	aa.aa	03/08
Keyang Elec Ma	3,745	3,920	3,685	+2.32%	104.47K	aa.aa	02:04:13
Yeong Hwa Meta	799	810	793	+1.01%	11.29K	aa.aa	01:56:05
Kyungdong Gas	45,900	45,900	44,500	+3.15%	4.76K	aa.aa	01:57:11
Kyungin Synthe	2,900	2,955	2,845	+2.11%	55.6K	aa.aa	02:16:54
Monalisa	1,452	1,465	1,400	+4.31%	165.36K	aa.aa	01:57:13
Dae Chang	1,074	1,089	1,042	+3.07%	110.51K	aa.aa	01:57:08
Sewoo Global	1,237	1,290	1,173	+0.16%	20.88K	aa.aa	01:56:02
Il Sung Const	1,395	1,409	1,333	+3.72%	158.12K	aa.aa	01:56:59
Hwaseung	2,570	2,620	2,545	-0.58%	11.75K	aa.aa	01:55:50
Kyeryong Const	18,660	19,120	18,260	+2.30%	19.33K	aa.aa	01:57:05
Camus Engineering & Construction	1,469	1,497	1,408	+3.52%	90.84K	aa.aa	01:57:01
Gmb Korea	3,830	3,880	3,785	+0.26%	1.92K	aa.aa	01:50:45
Han Express	2,395	2,550	2,395	-0.42%	6.15K	aa.aa	01:51:55
Dae Young Pkg	709	712	685	+2.16%	62.3K	aa.aa	01:57:03
Kumkang Kind	4,020	4,060	4,000	+0.25%	3.77K	aa.aa	01:50:07
Youngbo Chem	4,500	4,515	4,495	0.00%	1.15K	aa.aa	01:52:11
Kukdong Oil &	3,120	3,130	3,070	+1.30%	15.52K	aa.aa	02:14:10
Taekyung BK	3,930	3,935	3,865	+1.81%	10.79K	aa.aa	01:54:57
Hansol Chemica	205,500	209,000	204,000	-0.48%	6.22K	aa.aa	01:57:09
Sajo Seafood	10,400	10,980	10,200	-1.61%	10.87K	aa.aa	01:56:35
Halla Eng&Cons	2,420	2,445	2,360	+2.98%	16.8K	aa.aa	01:55:11
Dongwon System	21,350	21,600	20,500	+3.14%	13.16K	aa.aa	02:15:37
Sungmoon Elect	1,637	1,690	1,615	+2.96%	78.41K	aa.aa	01:56:33
In The F	1,882	1,990	1,845	+1.18%	610	aa.aa	01:52:58
E-Starco	928	928	460	0.00%	0	aa.aa	03/08
Daechang Forgi	5,620	5,640	5,580	+0.72%	1.46K	aa.aa	01:53:16
Automobile &Pc	399	425	331	+21.28%	2.92M	aa.aa	02:30:17
INVENI	14,020	14,080	13,780	+1.67%	15.06K	aa.aa	01:54:31
DKME	1,624	1,636	1,571	+3.37%	12.08K	aa.aa	01:56:27
Iljin Holdings	5,710	5,800	5,670	+1.42%	20.34K	aa.aa	01:56:59
Tae Kyung Ind	4,620	4,680	4,600	+0.43%	2.4K	aa.aa	01:51:06
Dae Hyun	1,488	1,496	1,485	+0.54%	6.43K	aa.aa	01:50:35
Hansae Yes24	4,325	4,330	4,270	-0.23%	2.27K	aa.aa	01:51:08
Whanin Pharm	9,910	9,960	9,820	-0.50%	22.31K	aa.aa	02:23:19
Shindaeyang Pa	9,710	9,760	9,350	+3.85%	918	aa.aa	01:55:51
DB Financial Investment	8,810	8,950	8,740	+0.34%	14.01K	aa.aa	01:56:42
Daesung Holdin	6,910	6,920	6,750	+0.29%	3.91K	aa.aa	01:54:06
Fursys	25,400	25,750	25,350	+0.20%	13	aa.aa	01:46:34
Woongjin	2,020	2,035	1,870	+6.77%	123.35K	aa.aa	02:10:54
Kwang Myung El	932	947	922	0.00%	0	aa.aa	03/08
Myungmoon Phar	1,112	1,118	1,084	+2.68%	20.01K	aa.aa	01:57:03
Wooshin System	3,885	3,955	3,655	+1.57%	6.79K	aa.aa	01:56:37
Seoul City Gas	54,000	54,200	53,700	+0.93%	1.19K	aa.aa	01:56:21
Soosan Heavy I	1,656	1,689	1,614	+2.86%	89.57K	aa.aa	01:56:13
Pulmuone Holdi	8,920	8,980	8,790	+1.59%	3.75K	aa.aa	01:55:20
Auk Corp	5,620	6,040	5,540	+3.50%	749.96K	aa.aa	02:16:30
E1	83,000	84,200	81,400	+0.73%	2.74K	aa.aa	01:56:28
Hankuk Carbon	21,750	22,200	21,400	+2.11%	44.99K	aa.aa	01:57:05
Choil Aluminum	1,023	1,042	1,006	+0.99%	284.15K	aa.aa	01:57:03
Dongwon Metal	1,428	1,436	1,375	+1.35%	53.41K	aa.aa	01:56:54
Sk Gas	203,500	207,000	197,200	+2.78%	8.25K	aa.aa	01:57:13
Shinpoong Phar	7,990	8,050	7,660	+2.83%	16.86K	aa.aa	01:57:17
Thn	5,640	5,800	5,620	0.00%	19.4K	aa.aa	01:57:17
Hitron Systems	541	584	530	0.00%	0	aa.aa	03/08
KidariStudio Inc	3,455	3,540	3,450	+0.14%	43.76K	aa.aa	01:57:13
Asiana Airline	7,030	7,130	6,970	-0.28%	14.83K	aa.aa	02:34:29
Seowon	933	943	912	+2.53%	42.44K	aa.aa	01:56:36
Sewon Precision Industry	10,310	10,400	9,980	+2.28%	5.31K	aa.aa	01:54:59
Samwon Steel	2,210	2,225	2,210	0.00%	1.66K	aa.aa	01:55:45
Mhethanol	4,015	4,025	4,000	+0.12%	735	aa.aa	01:51:57
Korea Eng Cons	3,930	3,945	3,870	+0.13%	2.93K	aa.aa	01:53:53
Dongnam Chem	28,700	29,050	28,600	+0.17%	530	aa.aa	01:49:58
Daou Tech	38,050	38,500	37,250	+2.28%	11.79K	aa.aa	01:56:45
Inzi Controls	5,100	5,140	5,020	+1.59%	7.38K	aa.aa	01:55:32
Infac	4,965	5,040	4,940	-0.30%	9.64K	aa.aa	01:53:26
Sc Engineering	976	984	919	+1.14%	25.23K	aa.aa	01:56:12
Wiscom	1,948	2,090	1,891	-1.27%	7.56K	aa.aa	01:55:07
Dcm	11,000	11,050	10,780	+0.27%	468	aa.aa	01:50:41
Kolmar Holding	9,340	9,340	9,000	+2.30%	6.31K	aa.aa	01:56:57
Dae Won Chem	2,845	2,895	2,810	+0.53%	6.63K	aa.aa	01:56:44
DY Deokyang	1,692	1,712	1,691	-1.46%	12.27K	aa.aa	01:56:14
Sjm Holdings	3,462	3,520	3,462	-0.66%	2.77K	aa.aa	01:57:13
Mirae	6,480	6,920	6,400	-3.43%	133.2K	aa.aa	02:00:26
Cha AI Healthkare	4,695	4,705	4,550	+2.62%	3.48K	aa.aa	01:57:01
Hansol Homedec	1,880	1,898	1,811	+2.96%	5.7K	aa.aa	01:52:11
Lee Ku Ind	3,990	4,120	3,890	+2.84%	185.59K	aa.aa	01:54:47
Han Kook Steel	2,285	2,295	2,275	-0.22%	907	aa.aa	01:47:37
Stic Investments	8,020	8,030	7,690	+4.70%	11K	aa.aa	01:57:16
Bookook Steel	1,869	1,890	1,838	+1.25%	61.26K	aa.aa	02:02:43
Maniker	1,064	1,079	1,041	+0.95%	7.27K	aa.aa	01:57:01
Seha	536	539	516	0.00%	0	aa.aa	03/08
Donga Geologic	17,540	17,650	17,280	+0.92%	5.7K	aa.aa	01:55:44
KC Co	28,350	28,900	28,250	+0.53%	7.49K	aa.aa	01:57:14
Daol Investment Securities	3,470	3,500	3,405	+0.58%	18.18K	aa.aa	01:54:31
Kyobo Securiti	9,550	9,710	9,470	+0.63%	7.44K	aa.aa	01:56:47
Dong Won Fish	5,530	5,590	5,250	+0.55%	8.87K	aa.aa	01:49:39
Shinsegae Inte	10,730	10,960	10,720	-1.65%	16.92K	aa.aa	01:56:57
Shinsegae Food	38,150	39,100	37,400	0.00%	0	aa.aa	03/08
ITCen CTS	5,700	5,740	5,660	+1.42%	2.39K	aa.aa	01:56:08
Lotte Tour Dev	11,680	12,020	11,660	+0.26%	49.73K	aa.aa	01:57:10
Hwang-Kum Stee	5,270	5,320	5,180	+1.54%	5.09K	aa.aa	01:56:56
Jahwa Electron	25,100	26,450	24,250	+5.68%	53.97K	aa.aa	02:11:02
Chasys	3,995	4,015	3,755	+6.39%	13.35K	aa.aa	01:56:56
United Pharm	17,860	17,940	17,560	+0.73%	5.98K	aa.aa	01:57:10
Nice	12,900	13,030	12,810	+0.23%	6.33K	aa.aa	01:55:21
Incheon City G	26,100	26,200	26,100	-0.19%	32	aa.aa	01:39:44
HS Ad	6,620	6,630	6,490	+2.00%	9.87K	aa.aa	01:54:44
Baiksan	9,990	10,050	9,930	+0.60%	1.6K	aa.aa	01:53:21
Shinsegae I&C	12,650	12,790	12,320	+1.61%	15.42K	aa.aa	01:56:11
SNT Holdings	48,000	48,500	47,300	+1.80%	1.34K	aa.aa	01:54:06
Farmsco	2,525	2,540	2,410	+3.91%	13.38K	aa.aa	01:56:30
Yg Plus Inc	3,315	3,365	3,165	+4.74%	75.64K	aa.aa	01:57:02
LG HelloVision	1,639	1,644	1,583	+3.47%	115.12K	aa.aa	02:11:00
Gwangjushinseg	37,750	38,450	37,600	-0.66%	20.25K	aa.aa	01:56:57
Hana Tour	30,750	30,900	30,300	+1.99%	6.58K	aa.aa	01:57:15
Kiwoom	270,000	279,500	269,000	-1.46%	13.87K	aa.aa	01:57:10
Sangsin Brake	2,200	2,275	2,160	+4.27%	26.73K	aa.aa	01:56:33
Hanmi Semicon	198,500	209,000	193,100	-1.98%	361.52K	aa.aa	02:36:52
Jooyontech	807	889	795	+1.51%	257.61K	aa.aa	01:57:01
Kss Line	9,960	10,070	9,810	+3.00%	9.33K	aa.aa	01:48:07
Cosmax	20,400	20,450	19,760	+2.26%	2.27K	aa.aa	01:55:54
Union Materials	887	905	883	-0.22%	16.6K	aa.aa	01:54:51
Korea Aerospac	133,500	133,900	122,600	+7.92%	157.55K	aa.aa	02:32:54
Woojin Plaimm	1,826	1,828	1,799	+1.50%	680	aa.aa	01:54:20
Kepco Plant S&	45,500	45,900	44,350	+2.02%	26.23K	aa.aa	01:57:15
Chin Yang Chem	1,016	1,040	995	+2.21%	25.59K	aa.aa	01:57:10
Kt Skylife	4,060	4,085	4,020	+0.25%	4.21K	aa.aa	01:57:13
Hanmiglobal	17,830	18,490	15,910	+13.21%	201.34K	aa.aa	02:30:25
Posco C&C Stl	4,425	4,550	4,265	+3.75%	137.08K	aa.aa	02:25:00
Seah Holdings	118,300	119,900	117,300	0.00%	131	aa.aa	01:51:06
Development Advance Solution	3,190	3,285	3,040	+6.87%	873.5K	aa.aa	01:57:12
Ktcs	2,215	2,235	2,195	+0.23%	101.05K	aa.aa	01:55:12
Ktis	2,510	2,530	2,495	+0.20%	27.49K	aa.aa	01:54:50
Ckd Bio	13,470	13,470	12,900	+2.05%	4.07K	aa.aa	01:56:25
Savezone I C	2,255	2,265	2,235	-0.22%	6.61K	aa.aa	01:56:14
Samsung Publis	6,240	6,290	6,240	+0.32%	2.01K	aa.aa	01:57:11
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	03/08
Mk Trend	1,236	1,332	1,190	+0.49%	38.36K	aa.aa	01:54:09
Dsr Wire	5,370	5,390	5,240	+2.29%	5.17K	aa.aa	01:54:45
Histeel	2,900	2,920	2,825	+2.84%	27K	aa.aa	01:56:20
Korea District Heating	64,200	64,500	63,500	+1.10%	3.52K	aa.aa	01:56:54
Lotte Himart	6,290	6,310	6,200	+0.96%	4.39K	aa.aa	01:54:42
Koas	1,999	2,075	1,952	-2.01%	109.36K	aa.aa	01:57:14
HD Hyundai Marine Engine	50,100	51,700	49,850	+0.20%	38.84K	aa.aa	01:57:02
Uangel	4,850	4,980	4,745	+1.68%	5.63K	aa.aa	01:55:08
Nongshim Holdi	88,700	89,100	88,100	-1.00%	463	aa.aa	01:55:31
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	03/08
Saeron Auto	2,960	3,000	2,930	+0.34%	1.25K	aa.aa	01:53:28
Uniquest	5,010	5,140	4,965	+1.01%	14.99K	aa.aa	01:55:28
Telcoware	12,370	12,660	12,300	-0.56%	105	aa.aa	01:57:06
CJ CGV	5,150	5,180	4,980	+3.41%	103.92K	aa.aa	01:57:11
Hyundai Livart Furniture	5,690	5,800	5,600	+1.79%	10.6K	aa.aa	02:08:34
Huvis	1,989	1,996	1,891	+0.15%	92.73K	aa.aa	01:56:02
Iljin Diamond	8,430	8,590	8,220	+0.96%	7.64K	aa.aa	02:01:44
Misto Holdings	44,600	45,500	41,850	+1.36%	33.35K	aa.aa	01:56:47
Tongyang Life	8,180	8,270	8,140	-0.24%	8.07K	aa.aa	01:56:50
Kpx Green Chem	4,705	4,755	4,550	+2.39%	7.95K	aa.aa	01:57:04
Daehan Steel	7,990	8,040	7,770	+0.76%	5.48K	aa.aa	01:56:47
Dongyang Expre	23,250	23,850	21,650	+3.79%	9.78K	aa.aa	02:27:27
E-World	543	560	529	-0.37%	59.66K	aa.aa	01:56:55
Daesang Holdings	7,570	7,670	7,220	0.00%	11.73K	aa.aa	01:56:51
Nk	8,370	8,400	8,200	+1.82%	5.23K	aa.aa	01:57:12
Jindo	2,300	2,320	2,277	+0.88%	3.28K	aa.aa	02:17:25
Macq Kor Infr	9,930	10,010	9,920	-0.40%	369K	aa.aa	01:57:04
Hyundai E P	3,775	3,845	3,730	+1.21%	5.07K	aa.aa	01:56:26
Pyung Hwa Ind	1,002	1,015	997	-0.79%	45.35K	aa.aa	01:57:09
Noroo Paint	7,500	7,600	7,500	-0.13%	7.03K	aa.aa	02:02:57
MetaLabs	1,074	1,107	1,055	+0.37%	23.64K	aa.aa	02:22:25
Dic	5,090	5,300	4,940	+11.14%	469.56K	aa.aa	02:06:56
Kec	2,525	2,595	2,445	+3.48%	87.46K	aa.aa	01:57:10
Kpx Holdings	84,900	85,400	83,200	+1.56%	612	aa.aa	01:47:50
Kishin Copr	1,860	1,879	1,851	+0.27%	16.62K	aa.aa	01:45:52
Hyungji Elite	446	462	440	+0.90%	355.22K	aa.aa	01:56:21
Hyosung Itx	12,090	12,140	12,000	+0.75%	3.29K	aa.aa	02:14:50
Woongjin Thinkbig	1,218	1,218	1,187	+2.61%	9.57K	aa.aa	02:18:36
Jw Holdings	3,825	3,840	3,725	+2.41%	11.97K	aa.aa	01:55:55
Visang Educati	4,840	4,900	4,755	+1.89%	13.28K	aa.aa	01:56:22
Chinyang Hold	2,925	2,930	2,900	+1.04%	19.8K	aa.aa	01:55:50
SNTEnergy	26,650	27,250	26,000	+1.52%	50.36K	aa.aa	02:07:45
InBioGen Co Ltd	5,190	5,240	4,815	+3.18%	233	aa.aa	01:52:43
Dongsung Chemical	3,595	3,595	3,490	+3.01%	35.15K	aa.aa	02:13:18
Reyon Pharm	9,880	9,980	9,850	+0.10%	10.72K	aa.aa	01:55:10
Woojin	14,300	15,350	13,510	+5.93%	93.85K	aa.aa	01:56:45
Msc	53,000	53,000	53,000	0.00%	91	aa.aa	01:30:30
Youngone	87,000	88,400	85,500	-1.02%	10.51K	aa.aa	01:56:44
Gkl	9,330	9,410	9,220	+1.41%	22.81K	aa.aa	01:59:12
Daesung Energy	6,740	6,780	6,570	+1.81%	20.03K	aa.aa	01:55:48
SMeDi	1,291	1,297	1,262	+2.30%	1.55K	aa.aa	01:51:28
Kc Cottrell	918	918	446	0.00%	0	aa.aa	03/08
Chosun Welding	84,200	84,300	82,300	+0.48%	28	aa.aa	01:07:22
Imarketkorea	7,260	7,300	7,230	0.00%	10.36K	aa.aa	01:53:46
Hankook Cosmet	5,930	6,030	5,810	+1.72%	22.58K	aa.aa	01:56:44
SJM Co	3,340	3,350	3,325	+1.21%	668	aa.aa	01:46:53
Hyundai Hcn	3,165	3,215	3,160	-0.63%	27.64K	aa.aa	01:56:49
Daesung Ind	4,090	4,150	3,960	+3.28%	52.22K	aa.aa	01:57:15
Intergis	1,898	1,903	1,879	+1.01%	1K	aa.aa	01:57:13
Korea Electronic Power Industrial Development	10,980	11,200	10,450	+5.48%	46.9K	aa.aa	01:56:44
Miwon Chemical	10,130	10,130	10,130	0.00%	368	aa.aa	01:30:30
Sidiz	19,580	19,580	19,410	+0.31%	349	aa.aa	01:30:49
Sunjin	9,730	9,740	9,450	+2.96%	14.45K	aa.aa	02:13:52
Meritz Financi	119,600	120,800	116,800	-0.58%	37.9K	aa.aa	01:57:10
iM Financial	17,190	17,290	16,720	+1.36%	90.31K	aa.aa	01:57:13
E-Mart	78,400	79,200	77,100	+0.26%	21.73K	aa.aa	01:57:08
Ktop Reit	819	820	806	+1.24%	1.48K	aa.aa	01:54:01
Samyang Cor	43,450	43,600	42,600	+0.70%	2.64K	aa.aa	01:56:34
Dsr	4,350	4,390	4,150	+1.05%	12.41K	aa.aa	01:49:14
Aekyung Petrochemical	8,400	8,540	8,250	+2.69%	26.69K	aa.aa	01:57:12
Hankook Tire	66,000	66,800	65,600	-1.20%	30.7K	aa.aa	01:57:13
Korea Kolmar	98,000	98,900	95,800	+1.24%	41.62K	aa.aa	01:57:01
Drb Industrial	5,710	5,750	5,640	+0.35%	1.9K	aa.aa	01:56:23
Dong-A St	37,050	37,150	35,700	+3.64%	3.91K	aa.aa	01:56:12
Jb Financial	27,300	27,600	26,350	+0.74%	72.8K	aa.aa	01:57:05
Hanjinkal	115,700	118,700	114,600	-2.77%	23.04K	aa.aa	01:56:59
NHN	41,700	43,000	38,700	+12.25%	114.5K	aa.aa	02:18:50
Asiacement	9,000	9,120	8,910	+1.24%	6.43K	aa.aa	01:56:42
Singsongholdin	4,295	4,355	4,285	+0.23%	6.84K	aa.aa	01:54:51
Hyundai-Rotem	135,100	135,300	128,400	+4.16%	144.13K	aa.aa	02:31:48
Chong Kun Dang Pharma	67,200	69,500	65,400	+1.36%	9.27K	aa.aa	01:57:17
Finebesteel	945	970	901	-0.21%	11.25K	aa.aa	02:02:55
Cuckoo Electr	26,750	27,000	26,350	+1.71%	2.13K	aa.aa	01:55:07
BGF	3,910	4,010	3,910	-1.01%	22.9K	aa.aa	01:57:12
Cosmax Inc	195,200	196,800	183,600	+5.23%	38.52K	aa.aa	02:30:24
Seoyon E Hwa	11,180	11,340	11,130	+2.10%	13.18K	aa.aa	01:55:54
HL Mando	46,400	47,800	45,700	-1.07%	236.02K	aa.aa	01:57:16
CS Wind Corp	39,350	40,750	38,400	+2.61%	207.21K	aa.aa	02:34:11
Hansol Paper Co Ltd	7,320	7,360	7,150	+1.39%	29.43K	aa.aa	01:57:05
Samsung SDS Co Ltd	210,000	211,500	203,500	+3.45%	141.02K	aa.aa	02:34:38
Dynamic Design	2,240	2,240	205	0.00%	0	aa.aa	03/08
SK D&D Co Ltd	4,480	4,565	4,440	-0.78%	10.63K	aa.aa	01:56:03
Kyongbo Pharmaceutical Co Ltd	5,220	5,290	5,090	+1.95%	6.11K	aa.aa	01:57:11
Mirae Asset Life Insurance Co Ltd	14,870	15,500	14,860	-1.06%	20.5K	aa.aa	01:57:11
Tonymoly Co Ltd	5,210	5,220	5,010	+3.99%	27.24K	aa.aa	01:57:02
Innocean Worldwide Inc	18,990	19,070	18,910	+0.53%	12.02K	aa.aa	02:23:42
Dong Il Steel MFG Co Ltd	1,463	1,481	1,452	+0.48%	985	aa.aa	01:57:06
HDC Labs	7,440	7,450	7,320	+0.81%	1.02K	aa.aa	01:53:52
LIG Nex1 Co Ltd	784,000	786,000	690,000	+12.16%	53.94K	aa.aa	02:25:35
AJ Networks Co Ltd	4,130	4,145	4,025	-0.84%	177.62K	aa.aa	01:57:10
Jeju Air Co Ltd	4,345	4,365	4,230	+2.60%	95.92K	aa.aa	02:32:24
Hyundai C F Inc	12,400	12,430	12,320	+0.73%	2.45K	aa.aa	01:57:08
Kumho HT Inc	5,180	5,260	5,100	+1.57%	9.99K	aa.aa	01:56:28
Sejin Heavy Industries Co Ltd	10,050	10,270	9,940	+1.21%	45.84K	aa.aa	01:57:10
Its Skin Co Ltd	9,470	9,590	9,180	+2.27%	10.76K	aa.aa	02:11:13
JS	12,660	13,400	12,660	-4.31%	46.55K	aa.aa	01:56:51
Samil C S	4,750	4,840	4,750	+0.32%	3.55K	aa.aa	01:53:12
POSCO Future M	137,900	143,200	136,300	+0.80%	71.06K	aa.aa	02:28:08
Posco ICT	19,620	20,150	19,310	+2.03%	87.08K	aa.aa	02:02:37
Dongsuh	25,100	25,450	25,050	-1.18%	19.38K	aa.aa	01:56:42
Nice Information Service	14,180	14,340	14,030	+0.14%	5.48K	aa.aa	02:16:20
Paradise	9,720	9,850	9,520	+2.10%	97.29K	aa.aa	01:57:13
Korea Real Estate	1,124	1,128	1,105	+1.63%	81.96K	aa.aa	01:57:12
Kakao	37,650	38,000	36,700	+1.21%	1.24M	aa.aa	02:34:07
Jcontentree	1,661	1,690	1,645	+1.16%	24.79K	aa.aa	01:57:10
L&F	74,700	79,000	74,700	+2.75%	81.78K	aa.aa	02:00:31
Celltrion	182,700	184,500	180,300	+0.27%	199.1K	aa.aa	02:26:56
BH	15,060	15,980	14,800	-3.46%	173.24K	aa.aa	02:31:49
SK Oceanplant	13,040	13,400	12,780	+3.08%	786.5K	aa.aa	01:57:15
LX Semicon	34,000	34,650	33,650	+1.34%	9.57K	aa.aa	02:16:56
PI Advanced Materials	17,890	18,480	17,820	+0.90%	8.68K	aa.aa	01:56:54
DoubleU Games	60,900	61,600	59,500	+0.83%	9.19K	aa.aa	01:57:05
Haesung DS	48,050	50,700	46,950	-1.94%	34.28K	aa.aa	01:57:02
Korea Asset	2,285	2,305	2,280	+0.22%	12.64K	aa.aa	01:56:02
Dual Co	3,260	3,330	3,215	+0.46%	6.25K	aa.aa	01:57:08
Sempio Foods	22,900	23,100	22,700	+0.66%	503	aa.aa	01:52:21
Il Dong Pharma	14,630	14,720	13,600	+4.13%	34K	aa.aa	01:57:05
LS Cable & System Asia	42,450	43,000	41,300	+4.30%	25.87K	aa.aa	01:57:07
Hwaseung Enterprise	3,195	3,200	3,090	+1.11%	6.71K	aa.aa	02:33:53
Yong Pyong Resort	2,170	2,200	2,115	+1.88%	1.94K	aa.aa	01:54:51
Haitai Confectionery and Foods	5,590	5,630	5,520	+0.72%	11.15K	aa.aa	02:21:48
DY Power	10,790	10,950	10,700	+1.60%	8.69K	aa.aa	01:55:17
Jw Life Science	11,100	11,190	11,050	-0.63%	4.59K	aa.aa	01:55:54
Samsung Biologics	1,422,000	1,439,000	1,406,000	-0.07%	12.89K	aa.aa	01:57:15
Doosan Bobcat Inc	61,300	62,200	59,900	+1.49%	32.25K	aa.aa	01:57:12
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	03/08
Hojeon	6,600	6,630	6,550	+0.15%	616	aa.aa	01:46:57
Dentium	39,200	39,500	38,200	+1.82%	4.24K	aa.aa	01:56:59
Crown Confectionery	8,020	8,170	8,000	-0.25%	913	aa.aa	01:57:07
Hyundai Heavy Industries	197,000	205,000	196,000	-0.81%	29.15K	aa.aa	02:00:06
Hyundai Electric & Energy	694,000	705,000	670,000	+3.12%	37.69K	aa.aa	02:35:19
HD Construction Equipment	120,900	128,700	117,800	-4.43%	131.59K	aa.aa	02:22:30
Netmarble Games	38,900	38,950	37,800	+1.57%	36.02K	aa.aa	02:10:42
Kyungdong City Gas	20,200	20,200	19,720	+1.51%	2.48K	aa.aa	01:44:28
Miwon Specialty Chemical	113,300	116,200	112,200	-2.50%	1.22K	aa.aa	01:56:04
Orion	132,000	133,100	130,900	-1.12%	11.02K	aa.aa	01:57:11
Jeil Pharma	9,880	9,930	9,700	+1.96%	3.92K	aa.aa	01:56:29
TAPEX INC	12,980	13,060	11,910	+9.08%	20.46K	aa.aa	01:56:34
Samyang Packaging	9,120	9,120	8,770	+2.93%	7.21K	aa.aa	02:15:16
DYP	3,155	3,190	3,105	+1.12%	3.25K	aa.aa	01:48:21
Jin Air	5,290	5,350	5,250	+0.38%	17.97K	aa.aa	02:33:37
KCTech	67,300	72,600	66,600	-2.32%	83.08K	aa.aa	02:22:15
BGF Retail	120,100	123,100	119,100	-1.56%	7.22K	aa.aa	01:57:11
SK Chemicals	41,750	41,800	39,400	+5.16%	11.8K	aa.aa	02:19:25
Cuckoo Homesys	21,200	21,400	21,000	+1.44%	1.09K	aa.aa	02:11:59
Aekyung Industrial	11,350	11,590	11,210	+0.53%	5.21K	aa.aa	01:55:20
E KOCREF	2,945	2,965	2,920	0.00%	6.58K	aa.aa	01:57:07
Lotte Data Communication	18,150	18,400	17,730	+1.97%	6.2K	aa.aa	01:57:07
Trinity Airways	595	597	571	+4.39%	205.05K	aa.aa	02:34:53
Shinhan Alpha REIT	5,210	5,270	5,200	-1.14%	25.5K	aa.aa	01:57:12
Hyundai Develop	21,100	21,300	20,350	+5.24%	55.35K	aa.aa	01:56:45
Hyosung Chemical	65,800	71,700	64,400	+0.46%	27.47K	aa.aa	01:57:01
Hyosung TNC	297,500	312,000	293,000	-5.25%	11.47K	aa.aa	02:30:24
Hyosung Heavy Industries	2,557,000	2,697,000	2,530,000	+2.48%	21.01K	aa.aa	02:27:27
Hyosung Advanced Materials	158,400	161,000	156,000	-1.12%	4.59K	aa.aa	01:57:04
Hana Pharm	8,870	8,870	8,600	+2.31%	5.05K	aa.aa	01:56:53
Woojin I&S	4,145	4,230	4,140	-0.60%	10.44K	aa.aa	01:55:51
Asiana IDT	9,310	9,420	9,050	+2.87%	3.3K	aa.aa	01:50:14
Air Busan	1,522	1,527	1,510	-0.20%	24.22K	aa.aa	01:57:09
Lotte Confectionery	101,300	102,400	100,600	+0.40%	4.78K	aa.aa	01:57:13
DreamTech	4,320	4,380	4,255	+1.53%	50.97K	aa.aa	01:56:49
Hyundai Autoever	382,000	383,500	371,500	-0.13%	28.2K	aa.aa	02:31:54
Woori Financial	32,950	33,250	32,550	-1.20%	349.23K	aa.aa	01:57:12
Hanilcmt	13,990	14,120	13,710	+1.30%	21.09K	aa.aa	01:57:16
Zinus	8,720	8,920	8,620	+0.58%	3.81K	aa.aa	02:15:16
Lotte Reit	3,640	3,645	3,605	+0.69%	23.25K	aa.aa	01:54:02
Xi S And D	7,350	7,990	6,720	+10.19%	1.03M	aa.aa	02:07:02
Hanwha	66,900	67,300	62,700	+6.02%	210.96K	aa.aa	02:26:18
Hyundai Energy	134,400	142,900	130,300	+12.37%	513.29K	aa.aa	02:18:53
CTR Mobility	3,595	3,690	3,520	-3.23%	18.34K	aa.aa	01:56:52
Nh Prime	3,775	3,900	3,765	-0.79%	10.2K	aa.aa	01:57:06
Doosan Fuel	26,900	28,200	26,600	+3.66%	254.69K	aa.aa	01:57:11
Kcc Glass	22,500	22,800	22,000	+2.27%	2.54K	aa.aa	01:55:39
Solus Advanced Materials	6,580	6,840	6,460	+2.81%	26.76K	aa.aa	02:00:31
Daeduck	97,800	103,800	95,300	+1.14%	444.92K	aa.aa	02:31:47
Sk Biopharma	79,500	80,000	77,700	+1.40%	49.69K	aa.aa	02:26:20
Igis Value Plus	3,380	3,385	3,320	+1.20%	9.13K	aa.aa	01:57:17
Igis Residence	3,295	3,300	3,225	+0.30%	287	aa.aa	01:49:58
Mirae Asset Maps	1,825	1,825	1,813	+0.33%	2.48K	aa.aa	01:51:59
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	03/08
Koramco	4,145	4,150	4,065	+1.59%	6.3K	aa.aa	01:56:53
HYBE	176,200	181,700	173,400	+1.09%	126.9K	aa.aa	02:07:09
Kyochon	3,680	3,730	3,640	+0.41%	17.45K	aa.aa	01:55:35
A Plus Asset	12,470	12,615	12,280	+0.56%	11.94K	aa.aa	01:56:30
TY Holdings Co	1,788	1,789	1,750	+1.36%	2.91K	aa.aa	01:49:40
Seah Steel	125,200	128,900	124,900	-3.77%	1.96K	aa.aa	01:56:31
Myoung Shin Industrial Co	6,720	6,820	6,570	+2.60%	24.7K	aa.aa	01:56:29
Esr Kendall Square	3,200	3,300	3,195	-1.08%	61.98K	aa.aa	01:56:38
DL E C Co	63,600	65,600	60,700	+3.92%	139.72K	aa.aa	01:57:08
SoluM Co	13,750	13,970	13,710	+1.03%	9.83K	aa.aa	01:57:03
SK Bioscience Co	35,150	35,900	33,850	+2.78%	30.3K	aa.aa	01:57:14
SK IE Technology Co	13,690	14,040	13,250	+2.32%	42.45K	aa.aa	01:57:04
LX Holdings	7,640	7,750	7,640	+0.13%	11.54K	aa.aa	01:56:22
MCNEX Co	18,500	18,870	18,330	+1.43%	12.08K	aa.aa	01:56:38
SD Biosensor	6,560	6,650	6,360	+1.71%	38.92K	aa.aa	02:01:41
FF Co	60,600	62,000	60,400	-1.94%	29.77K	aa.aa	01:57:05
Hwaseung RA Co	2,680	2,740	2,680	-1.47%	6.96K	aa.aa	01:56:42
KakaoBank	21,850	22,050	21,650	0.00%	173.88K	aa.aa	01:57:04
Krafton	236,000	239,500	231,500	+0.43%	21.94K	aa.aa	02:10:42
Hancom Lifecare	1,743	1,751	1,696	+2.41%	30.25K	aa.aa	02:22:25
Lotte Rental Co	39,050	39,250	38,850	+0.26%	4.11K	aa.aa	01:57:12
Ajusteel Co	2,180	2,190	2,110	+1.40%	4.88K	aa.aa	02:15:28
D D Platform REIT	2,050	2,070	2,045	0.00%	25.06K	aa.aa	01:57:12
Iljin HySolus	10,360	10,500	10,100	+2.57%	8.34K	aa.aa	01:56:56
SK Reit	5,510	5,650	5,490	-1.61%	19.9K	aa.aa	01:57:11
Hyundai Heavy Industries	475,500	485,000	468,000	+1.06%	36.2K	aa.aa	02:19:24
K Car	7,520	7,570	7,350	+2.87%	7.24K	aa.aa	01:57:01
KakaoPay	43,550	44,150	42,300	+1.40%	75.88K	aa.aa	01:57:16
NH All One REIT	2,960	2,970	2,935	+0.17%	9.78K	aa.aa	01:57:00
Mirae Asset Global REIT	1,624	1,638	1,624	-0.43%	2.21K	aa.aa	01:57:00
Shinhan Seobu T D REIT	4,065	4,065	3,870	+3.30%	30.02K	aa.aa	01:57:05
SK Square	1,040,000	1,096,000	1,001,000	+1.46%	386.12K	aa.aa	02:31:54
LG Energy Solution	319,500	327,000	315,000	+1.11%	87.57K	aa.aa	02:30:48
Koramco The One REIT	10,670	10,720	10,640	+0.09%	15.13K	aa.aa	01:55:55
Mastern Premier Reit 1	883	948	865	+5.12%	39.1K	aa.aa	02:06:57
Soosan Industries	21,800	22,050	21,250	+3.32%	6.33K	aa.aa	01:53:39
SoCar	10,160	10,290	10,010	+1.40%	2.78K	aa.aa	01:53:31
KB Star REIT	1,353	1,358	1,312	+3.76%	55.48K	aa.aa	01:57:12
Unid BTPlus	3,300	3,360	3,280	-1.79%	16.09K	aa.aa	01:56:47
BioNote	4,620	4,665	4,565	+1.09%	15.85K	aa.aa	01:57:05
Hanwha REIT	4,960	5,040	4,905	-1.59%	15.27K	aa.aa	02:11:22
Hanwha Galleria	1,948	2,015	1,901	+2.47%	424.93K	aa.aa	01:59:48
SamsungFN REIT	5,410	5,460	5,340	+0.56%	3.87K	aa.aa	01:56:36
Hyundai Green Food	17,780	18,130	17,710	-0.28%	7.29K	aa.aa	01:57:06
OCI	71,200	73,700	70,300	+1.28%	16.41K	aa.aa	01:56:58
Isu Specialty Chemical	55,800	57,600	55,000	+4.10%	40.27K	aa.aa	01:57:15
Dongkuk Steel Mill	8,960	9,120	8,830	+1.93%	33.68K	aa.aa	02:11:13
Dongkuk Coated Metal	5,140	5,150	5,000	+1.78%	5.76K	aa.aa	01:55:07
Chosun Refractories	13,930	14,040	13,850	+1.24%	1.69K	aa.aa	01:54:21
Nexteel	11,150	11,340	10,690	+4.30%	66.75K	aa.aa	01:57:14
STX Green Logis	2,760	2,930	2,625	0.00%	338.84K	aa.aa	01:57:12
Doosan Robotics	66,800	67,200	63,400	+3.73%	252.72K	aa.aa	02:37:04
EcoPro Materials	33,400	34,400	32,350	+2.45%	132.76K	aa.aa	01:59:56
Dong In Entech	12,320	12,440	12,310	-0.65%	462	aa.aa	01:48:43
DS Dansuk	11,070	11,360	10,750	+2.98%	26.78K	aa.aa	01:57:15
APR	346,500	353,500	333,000	+2.51%	105.08K	aa.aa	01:57:13
SK Eternix	55,600	56,700	48,950	+19.44%	7.81M	aa.aa	02:30:26
HD Hyundai Marine Solution	183,500	185,800	180,300	+0.33%	19.59K	aa.aa	02:30:44
Shinhan Global Active REIT	982	983	970	+0.31%	12.18K	aa.aa	01:56:41
Shift Up	31,500	31,550	30,850	+1.45%	17.05K	aa.aa	02:20:19
Sanil Electric	149,800	152,200	145,000	+2.88%	74.65K	aa.aa	02:31:52
HS Hyosung	43,400	44,100	42,750	+1.40%	2K	aa.aa	01:54:24
Junjin Construction Robot	31,950	32,300	31,550	+0.95%	10.07K	aa.aa	01:57:01
Hanwha Industrial Solutions	42,400	44,800	42,150	-2.53%	68K	aa.aa	01:57:13
The Born Korea	13,520	13,600	13,200	+2.89%	1.5K	aa.aa	01:52:53
KB Balhae Infrastructure Fund	10,640	10,640	10,510	-0.09%	7.03K	aa.aa	01:56:44
MNC Solution	15,440	15,870	15,240	+1.45%	16.6K	aa.aa	01:56:13
GS P L	38,600	39,350	37,700	+1.98%	35.18K	aa.aa	01:57:11
LG CNS	65,900	66,500	63,000	+5.44%	602.82K	aa.aa	02:32:58
Seoul Guarantee Insurance	42,300	42,900	41,900	+0.12%	8.93K	aa.aa	02:16:01
CK Solution	1,248	1,250	1,174	+4.61%	29.07K	aa.aa	01:57:03
Joosung Corperation	1,400	1,430	1,385	+1.08%	52.6K	aa.aa	01:57:06
d'Alba Global	244,000	249,000	222,000	+9.17%	54.62K	aa.aa	01:57:12
Daishin Value REIT	3,800	3,800	3,625	+4.68%	2.45K	aa.aa	01:56:00
Daehan Shipbuilding	47,200	48,300	47,200	-0.21%	11.94K	aa.aa	01:57:15
Myung In Pharm	43,000	43,450	42,000	+1.90%	3.48K	aa.aa	01:56:41
Tmc	11,050	11,550	10,810	+5.64%	118.78K	aa.aa	01:57:14
Samsung Epis Holdings	385,000	389,000	370,000	+4.19%	11.58K	aa.aa	01:57:08
Samyang Biopharm	43,500	46,100	40,000	+9.71%	19.65K	aa.aa	01:56:49
Kbank	5,550	5,630	5,530	0.00%	168.63K	aa.aa	01:57:05

FAQ

Q

NSE 30

9,001.85

+24.15

+0.27%

NSE All Share

245,748.31

+464.63

+0.19%

US 30

53,326.60

+148.2

+0.28%

US 500

7,619.80

+19.3

+0.25%

FTSE 100

10,857.70

-10.35

-0.10%

DAX

26,001.31

+372.07

+1.45%

South Africa Top 40

104,570.72

+1,313.03

+1.27%

Market Movers

Name	Last	Chg. %	Vol.
Aradel Holdings	1,526.80	0.00%	3.29M
Access Holdings	26.35	+0.19%	166.64M
MTN Nigeria	845.00	+0.96%	4.41M
First HoldCo	134.00	+3.43%	27.64M
Zenith Bank	124.90	+1.09%	26.54M
Lafarge Africa	367.40	+1.21%	8.35M
Honeywell Flour Mills Plc	19.000	+4.11%	93.55M

Name	Last	Chg. %	Vol.
Caverton Offshore Support	5.500	+10.00%	983.33K
Eternaoil	36.30	+10.00%	3.66M
Omatek Ventures	1.78	+9.88%	2.16M
Vitafoam Nig	194.00	+7.90%	629.23K
Fortis Global Insurance	2.52	+7.69%	1.67M
McNichols	6.05	+5.22%	2.39M
Haldane McCall	3.04	+4.47%	318.19K

Name	Last	Chg. %	Vol.
ETI	80.10	-9.95%	349.38K
Cadbury Nig	58.10	-9.92%	1.17M
Thomaswy	3.95	-9.82%	228.25K
Coronation Insurance	2.30	-9.80%	6.84M
Critical	3.50	-9.79%	5.07M
Transexpr	2.55	-9.57%	774.01K
Regal Insurance	0.80	-9.09%	15.03M

Trending Stocks

Name	Last	Chg. %	Vol.
MTN Nigeria	845.00	+0.96%	4.41M
Initiates	27.95	-0.18%	10.08M
First HoldCo	134.00	+3.43%	27.64M
Nigerian Exchange	139.00	-0.86%	3.78M
Oando Plc	34.85	-4.78%	33.51M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aa A A Aaaa Aa	19.550	+30.45%	25.503
Aaaaaaaa	19.550	+30.45%	25.503
Aaa Aaaaaaaa Aaa	376.00	+25.69%	472.59
Aaaaaaaaa Aaaaaaaa	376.00	+25.69%	472.59
Aaaaa Aaa	2,812.50	+25.49%	3,529.41
Aaaaaaaa Aa Aa	2,812.50	+25.49%	3,529.41
Aaaaaa Aaaaa Aa	1,034.00	+20.08%	1,241.63

Name	Last	Upside	Fair Value
Aa A A Aaaa Aa	19.550	+30.45%	25.503
Aaaaaaaa	19.550	+30.45%	25.503
Aaa Aaaaaaaa Aaa	376.00	+25.69%	472.59
Aaaaaaaaa Aaaaaaaa	376.00	+25.69%	472.59
Aaaaa Aaa	2,812.50	+25.49%	3,529.41
Aaaaaaaa Aa Aa	2,812.50	+25.49%	3,529.41
Aaaaaa Aaaaa Aa	1,034.00	+20.08%	1,241.63

See full list

ProPicks AI

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

Tech Titans

+3153.2%

S&P 500

+432.9%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaaaa aaa aaa

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

Top Value Stocks

+1396.9%

S&P 500 Pure Value

+249.2%

Stocks in this strategy

aaaaaaa aa

aaaaaaa aaa aaaa a

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Best of Buffett

+507.0%

S&P 500 Pure Value

+182.7%

Stocks in this strategy

aaaaaa

aaaaaaaa aa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Energy Elite

+579.8%

S&P 500 Energy

+53.7%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaaaaa aa

Unlock Strategy

Financial Fortresses

+559.6%

S&P 500 Financials

+186.1%

Stocks in this strategy

aaaa aaa a

aaaa aaaaa aaaa a

aaaaa aaa aaa

Unlock Strategy

Quality Compounders

+1421.1%

S&P 500

+269.2%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaa aaa a

aaa aaa aaaa aaa

Unlock Strategy

Small-Cap Sprinters

+1124.8%

Russell 1000

+199.0%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Healthcare Heroes

+766.4%

S&P 500 Health Care

+138.7%

Stocks in this strategy

aaaaa aaa aaa

aaaa aaaaa aaaa a

aaaaa aaaaaaa aaaaa

Unlock Strategy

Beat the S&P 500

+1185.0%

S&P 500

+432.9%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaaaa

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Dominate the Dow

+890.8%

Dow Jones Industrial Average

+305.8%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaaaaa aaa aaaa a

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

Mid-Cap Movers

+1033.7%

S&P Midcap 400

+272.4%

Stocks in this strategy

aaa aaa aaaa aaa

aaaaaaaa aa

aaaa aaaaa aaaa a

Unlock Strategy

Mexican Stock Exchange Leaders

+580.8%

S&P/BMV IPC

+54.6%

Stocks in this strategy

aaaaaa

aaa aaaaa aaaaa aaa aaa

aaaa aaaaa aaaa a

Unlock Strategy

Best Brazilian Stocks

+995.0%

Bovespa

+255.9%

Stocks in this strategy

aaaaaa

aaaaa aaaaaaa aaaaa

aaaaaa

Unlock Strategy

Italian Market Elite

+1033.9%

FTSE Italia All Share

+175.6%

Stocks in this strategy

aaaa aaa

aaaaaaaa aaaaa aaa

aaaa aaa

Unlock Strategy

Alpha Germany Select

+510.2%

DAX

+165.2%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaa aaa aaa

aaaa aaa a

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