KOSPI (KS11)

Seoul

Currency in KRW

6,660.08

+45.05(+0.68%)

Real-time Data·04:50:30

Day's Range

6,621.73

6,712.73

52 wk Range

2,540.57

6,712.73

KOSPI Constituents

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

						Upside
Hanon Systems	4,395	4,480	4,265	+3.17%	15.41M	aa.aa	04:01:05
Kumho Petro Chemical	134,000	136,300	132,100	+1.36%	40.13K	aa.aa	04:01:23
LG Electronics	140,300	149,000	139,100	+7.92%	2.58M	aa.aa	04:00:27
Samsung Electro-Mechanics	823,000	828,000	802,000	+3.65%	318.57K	aa.aa	04:00:22
Hanall Biopharma	51,800	52,000	50,800	0.00%	100.93K	aa.aa	04:11:23
Cheil Worldwide	19,770	19,810	19,700	+0.10%	90.21K	aa.aa	04:01:23
Daewoong Pharma	151,100	151,800	148,800	+1.00%	11.08K	aa.aa	04:01:07
Lotte Energy Materials	67,200	68,300	66,000	+0.15%	186.71K	aa.aa	04:00:57
Namhae Chemical	9,200	9,440	9,130	-2.02%	521.45K	aa.aa	04:00:56
Hanwha Aerospace	1,430,000	1,450,000	1,416,000	-1.65%	97.31K	aa.aa	04:00:28
Seah Steel Corp	227,500	230,500	220,000	+2.02%	18.91K	aa.aa	04:00:44
SK Discovery	58,000	58,800	57,800	-0.34%	6.45K	aa.aa	04:01:26
KG Mobility	4,260	4,330	4,205	-0.35%	603.82K	aa.aa	04:00:46
TBH Global	2,155	2,235	2,130	-2.49%	38.14K	aa.aa	03:59:13
Hankook Tire Worldwide	24,950	25,300	24,700	+0.40%	30.72K	aa.aa	04:01:06
Lotte Fine Chemical	63,500	65,200	61,600	+1.60%	83.96K	aa.aa	04:00:20
HMM	20,750	21,050	20,750	-0.95%	387.22K	aa.aa	04:01:25
Samsung Heavy Industries	33,150	33,600	32,650	-0.90%	2.81M	aa.aa	04:00:25
Daehan Flour Mills Co	156,500	157,700	154,000	0.00%	0	aa.aa	27/04
Dongkuk Steel Mill Co	11,400	11,490	10,820	0.00%	0	aa.aa	27/04
Taihan Electric Wire Co	45,600	48,550	43,000	+4.71%	15.75M	aa.aa	04:00:09
Samsung Fire Marine Insur	476,500	478,500	462,500	+3.36%	57.82K	aa.aa	04:01:22
Hyundai Engineering & Const	174,650	179,300	170,700	+1.90%	974.71K	aa.aa	04:00:23
Hyundai Department	109,500	111,700	108,600	-3.35%	42.28K	aa.aa	04:01:20
HJ ShipBuilding Construction	30,350	30,950	29,850	-2.10%	994.07K	aa.aa	04:01:03
Lotte Chemical Corp	93,900	96,300	92,500	+1.84%	102.86K	aa.aa	04:01:19
Hitejinro Holdings	9,170	9,290	9,130	-0.43%	2.52K	aa.aa	03:56:26
CJ Cheiljedang	234,500	238,500	232,000	+0.21%	34.6K	aa.aa	04:05:03
CJ Logistics	102,100	103,200	102,100	-0.87%	20.85K	aa.aa	04:01:17
Hana Financial	124,700	126,400	124,300	+0.56%	375.96K	aa.aa	04:01:01
Hyundai Glovis	238,000	241,500	229,000	+3.70%	191.24K	aa.aa	04:01:05
Iljin Electric Co	112,050	120,100	106,700	+1.96%	1.06M	aa.aa	04:26:31
Korea Zinc Inc	1,630,000	1,657,000	1,627,000	-0.73%	9.85K	aa.aa	04:01:17
Kukdo Chemical	42,350	43,400	42,100	+0.59%	12.15K	aa.aa	03:59:52
Lotte Shopping	134,500	136,600	129,000	+0.90%	68.42K	aa.aa	04:01:18
SGC Energy Co Ltd	58,900	60,900	58,300	-5.31%	99.11K	aa.aa	04:01:20
DY Corporation	5,170	5,190	5,140	+0.19%	37.14K	aa.aa	03:59:26
Sebang Global Battery	65,800	66,600	65,100	+1.23%	27.98K	aa.aa	04:01:22
HDC	27,950	28,800	27,700	+1.45%	54.64K	aa.aa	04:00:50
Lotte Chilsung Beverage	122,400	123,800	122,400	-0.49%	4.56K	aa.aa	04:00:52
CR Holdings	5,070	5,080	5,010	+0.60%	5.72K	aa.aa	03:56:37
Hankook Shell Oil	496,000	499,000	493,500	+0.51%	784	aa.aa	04:01:06
Bukwang Pharm	6,610	7,220	6,350	-9.45%	2.81M	aa.aa	04:17:55
Hanwha Engine	80,300	84,600	79,600	-9.27%	1.01M	aa.aa	04:17:52
Hansol Holdings	3,305	3,365	3,295	-0.90%	92.72K	aa.aa	04:00:36
Hyundai Mobis	450,500	456,500	434,500	+4.16%	154.18K	aa.aa	04:01:05
Hyundai Motor	568,000	574,000	525,000	+8.40%	1.6M	aa.aa	04:00:08
Hyundai Steel	44,700	46,550	44,150	+2.64%	1.29M	aa.aa	04:01:05
Iljin Display	902	905	890	0.00%	0	aa.aa	27/04
LX Hausys	32,700	32,850	32,000	+3.15%	33.98K	aa.aa	04:01:11
Namyang Dairy	53,000	53,400	52,400	+0.57%	3.28K	aa.aa	04:01:12
SK Innovation	130,600	133,800	130,400	+0.15%	347.28K	aa.aa	04:01:05
Pan Ocean	5,550	5,650	5,540	-0.18%	1.14M	aa.aa	04:01:13
Korea Electric Terminal	90,100	90,500	86,500	+4.89%	36.72K	aa.aa	04:00:18
Samsung Securities	111,700	113,200	111,400	-0.89%	122.64K	aa.aa	04:01:04
Hanil Cement Co	17,440	17,580	17,410	-0.11%	5.89K	aa.aa	04:00:04
Isu Chemical Co	9,800	10,000	9,600	+1.45%	487.64K	aa.aa	04:01:18
Songwon Industrial	11,410	11,590	11,200	+1.88%	164.29K	aa.aa	04:00:55
KB Financial Group	158,300	159,900	157,100	+0.57%	595.93K	aa.aa	04:00:26
BNK Financial Group	18,940	18,960	18,610	+1.07%	208.09K	aa.aa	04:01:09
Hyundai Elevator	99,800	100,900	98,100	+1.22%	84.25K	aa.aa	04:01:20
Amorepacific	148,900	155,600	147,800	-1.26%	264.42K	aa.aa	04:01:17
Chongkundang	50,700	51,100	50,300	+1.00%	513	aa.aa	04:00:58
Daewonkangup	4,405	4,450	4,395	-0.79%	42.54K	aa.aa	03:57:00
DB HiTek	155,700	164,500	153,500	-2.08%	222.3K	aa.aa	04:00:23
Dongbu Steel	6,720	6,940	6,460	+3.23%	1.45M	aa.aa	04:00:02
Ilyang Pharm	11,420	11,750	11,370	-1.72%	51.47K	aa.aa	04:01:22
Kangwon Land	17,310	17,380	17,110	+0.87%	181.6K	aa.aa	04:01:02
KPX Chemical	52,700	53,400	52,500	-0.38%	1.37K	aa.aa	04:00:00
LG Chemicals	391,500	398,000	385,000	+3.16%	175.62K	aa.aa	04:01:05
SNT Dynamics	54,700	57,500	54,400	-2.84%	31.36K	aa.aa	04:01:16
Samsung Card	53,400	53,600	52,800	+0.75%	29.99K	aa.aa	04:01:00
Samsung Life	250,500	253,000	246,500	+0.20%	104.73K	aa.aa	04:01:19
Samyang Holdings	69,000	69,700	68,500	+0.58%	3.64K	aa.aa	04:00:37
SK Hynix Inc	1,308,000	1,328,000	1,296,000	+1.24%	1.39M	aa.aa	04:05:20
Taekwang Ind	1,210,000	1,233,000	1,210,000	-0.33%	677	aa.aa	03:59:51
Samsung Electronics Co	222,750	226,000	221,500	-0.78%	9.23M	aa.aa	04:21:19
Daeduck	16,380	16,900	16,200	-2.09%	61.47K	aa.aa	04:00:04
Samsung Engineering	55,800	57,700	52,800	+2.76%	3.5M	aa.aa	04:00:21
Hanwha Ocean	132,200	134,400	131,800	-0.97%	685.04K	aa.aa	04:01:03
Donga Socio Holdings	101,600	101,800	98,600	+3.04%	9.92K	aa.aa	04:01:12
SK Networks Co	5,850	5,950	5,620	+3.72%	1.35M	aa.aa	04:01:02
Hanmi Pharm Co	488,500	494,000	486,000	-1.21%	32.82K	aa.aa	04:01:25
Mirae Asset Daewoo	68,900	70,000	67,900	+0.29%	1.18M	aa.aa	04:01:05
Hansol Technics	8,280	8,940	8,270	-4.72%	926.92K	aa.aa	04:00:21
Amore Group	30,150	31,150	30,150	-1.63%	55.89K	aa.aa	04:00:49
DN Automotive	41,350	41,950	39,650	+0.12%	111.74K	aa.aa	04:01:19
Seoyon	9,610	9,660	9,430	+1.16%	32.81K	aa.aa	04:11:22
Hanwha Life	4,925	4,995	4,915	+0.20%	1.59M	aa.aa	04:01:19
Hyundai Wia	87,200	88,600	84,100	+2.83%	240.56K	aa.aa	04:01:05
NCsoft Corp	265,500	273,000	262,500	+1.53%	63.16K	aa.aa	04:01:22
Samsung SDI	662,000	679,000	650,000	+4.25%	753.26K	aa.aa	04:00:29
SeAH Bestee	74,000	75,500	71,300	+2.07%	119.83K	aa.aa	04:01:24
Eusu Holdings	6,250	6,330	6,250	-0.16%	24.83K	aa.aa	04:00:54
Shinhan Financial Group	99,400	100,200	99,100	-0.30%	376.58K	aa.aa	04:01:04
Lotte	29,000	29,350	28,950	0.00%	57.28K	aa.aa	04:00:57
DB Insurance	172,400	173,600	170,400	+0.64%	42.01K	aa.aa	04:00:55
DL Holdings	67,700	71,200	67,000	+0.59%	107.38K	aa.aa	04:00:51
Hanwha Solutions	53,000	54,800	51,400	+5.58%	4.98M	aa.aa	04:00:26
Hite Jinro	17,150	17,200	17,120	-0.12%	44.63K	aa.aa	04:01:24
IS Dongseo	27,850	28,250	27,350	+1.09%	28.69K	aa.aa	04:00:23
Kia Corp	157,500	159,200	152,300	+3.21%	951.29K	aa.aa	04:12:47
Kolon Corp	64,700	65,500	61,200	+6.41%	63.95K	aa.aa	04:01:24
Kumho Tire	6,150	6,380	6,130	+0.65%	1.24M	aa.aa	04:10:02
LG Display	12,750	12,965	12,660	+0.79%	3.37M	aa.aa	04:01:01
LF Corp	25,450	25,800	25,200	-0.78%	7.8K	aa.aa	04:01:14
LG Innotek Co	569,000	584,000	555,000	+6.16%	171.61K	aa.aa	04:00:23
Moorim P&P Co	2,980	3,050	2,955	-1.49%	634.32K	aa.aa	04:00:55
Nexen Tire	7,780	7,910	7,720	+0.65%	141.52K	aa.aa	04:01:00
OCI Co	379,000	395,000	363,500	+0.53%	266.58K	aa.aa	04:00:27
Pharmicell	19,170	19,610	18,530	+1.27%	736.22K	aa.aa	04:01:05
Sejong Industrial	8,210	8,260	8,060	+0.98%	83.26K	aa.aa	04:01:14
SK Telecom	97,100	97,750	97,000	-0.92%	216.68K	aa.aa	04:01:03
S-Oil Corp	115,800	117,500	115,400	+0.35%	160.5K	aa.aa	04:01:20
Stx Engine	57,000	59,700	56,000	-4.84%	406.96K	aa.aa	04:01:09
YoungPoong	66,700	67,900	65,700	+1.52%	13.17K	aa.aa	04:01:15
LS Electric	264,500	281,500	251,500	+3.52%	2.32M	aa.aa	04:26:39
Samsung C&T	311,250	317,000	311,000	-0.24%	155.43K	aa.aa	04:01:05
Hanjin Heavy Ind Const Holdings	5,990	6,110	5,960	-1.96%	53.81K	aa.aa	03:59:47
Hansae Co	11,740	11,760	11,610	+0.69%	14.02K	aa.aa	04:00:28
KT&G Corp	177,500	178,600	176,000	-0.17%	58.02K	aa.aa	04:01:14
Kyungbang	9,990	10,060	9,950	-0.79%	21.36K	aa.aa	03:58:51
Poongsan	101,100	102,400	100,100	+0.50%	91.42K	aa.aa	04:01:20
SNT Motiv	36,400	36,850	35,600	+0.69%	48.9K	aa.aa	04:00:53
Shinsegae	402,000	402,000	391,500	0.00%	25.5K	aa.aa	04:01:20
Kolon Industries Inc	104,300	104,900	96,300	+15.89%	612.94K	aa.aa	04:00:21
KEPCO Eng & Const	190,500	193,200	189,200	-0.83%	87.36K	aa.aa	04:01:04
Able C&C	15,210	15,440	14,500	+3.47%	111.34K	aa.aa	04:00:53
Binggrae	75,400	75,800	75,200	-0.26%	8.87K	aa.aa	04:01:17
Sajodongaone	1,043	1,050	1,043	-0.48%	115.34K	aa.aa	03:59:36
Handsome	25,200	26,150	25,200	-1.56%	25.29K	aa.aa	04:00:58
Kis Wire	27,250	28,100	25,250	+7.71%	176.93K	aa.aa	04:00:22
LG Uplus	16,370	16,480	16,350	-0.37%	189.72K	aa.aa	04:01:19
Naver Corp	219,000	223,500	215,000	+1.86%	421.77K	aa.aa	04:01:08
Nongshim	381,000	382,500	379,500	0.00%	6.19K	aa.aa	04:01:01
S-1 Corp	85,400	86,400	85,100	-1.27%	13.81K	aa.aa	04:01:23
Tongyang	822	845	812	+0.86%	634.26K	aa.aa	04:01:14
GS Holdings	76,600	78,900	76,200	+0.13%	121.86K	aa.aa	04:01:19
CJ Corp	223,500	229,000	216,500	+1.82%	49.43K	aa.aa	04:00:26
Daesang Corp	20,750	20,950	20,750	-0.48%	15.39K	aa.aa	04:01:05
Foosung	13,640	14,330	13,570	+3.88%	2.87M	aa.aa	04:01:19
GC Biopharma	140,100	142,000	140,100	-1.06%	19.69K	aa.aa	04:01:02
Huchems	18,410	18,490	18,250	+0.22%	34.42K	aa.aa	04:00:52
Hwashin	12,960	13,360	12,470	+3.02%	519.53K	aa.aa	04:01:20
Hyosung	220,500	265,500	216,500	+7.82%	260.66K	aa.aa	04:00:22
KT Corporation	60,800	61,400	60,800	-0.49%	82.76K	aa.aa	04:01:13
LG Corp	97,700	100,900	97,600	+2.30%	119.14K	aa.aa	04:01:02
LS Corp	411,000	447,500	410,500	-3.52%	154.87K	aa.aa	04:00:20
Motonic	11,160	11,200	11,060	+0.63%	5.23K	aa.aa	04:00:51
SL Corp	67,100	68,200	64,500	+4.68%	210.32K	aa.aa	04:01:22
LX International	56,200	56,700	54,900	+2.37%	78.25K	aa.aa	04:00:20
Korean Air Lines Co	24,450	24,550	24,350	-0.41%	390.7K	aa.aa	04:01:22
Daekyo	1,560	1,600	1,522	-1.83%	52.4K	aa.aa	04:01:15
Doosan	1,584,000	1,612,000	1,556,000	+0.13%	44.51K	aa.aa	04:01:03
Hanwha	129,400	132,100	129,300	-1.82%	66.83K	aa.aa	04:00:58
Otoki Corp	365,000	367,500	363,500	-0.14%	2.56K	aa.aa	04:01:18
Sindoh	50,900	51,100	50,500	-0.59%	3.26K	aa.aa	04:01:06
SK Holdings	419,000	425,000	413,000	+1.70%	74.86K	aa.aa	04:00:24
LG Household & Healthcare	255,500	259,500	252,500	+0.59%	23.12K	aa.aa	04:01:25
GS Engineering & Const	43,150	44,850	40,400	+5.89%	5.07M	aa.aa	04:17:29
Capro	3,660	3,660	714	0.00%	0	aa.aa	27/04
Coway	86,200	88,100	85,700	+0.12%	64.68K	aa.aa	04:01:25
Kepco	44,800	45,500	44,600	-2.29%	1.09M	aa.aa	04:01:03
Kisco	10,430	10,670	10,290	+0.58%	126.78K	aa.aa	04:00:47
Kogas	38,450	38,800	37,950	+0.39%	105.83K	aa.aa	04:01:22
HL Holdings	43,950	44,400	43,550	+0.23%	13.52K	aa.aa	04:27:15
Muhak	8,940	9,010	8,940	-0.11%	11.11K	aa.aa	04:00:11
Orion	24,850	24,950	24,600	0.00%	36.2K	aa.aa	04:10:48
POSCO Holdings	463,500	482,000	441,000	+11.02%	1.49M	aa.aa	04:00:08
Yuhan	93,800	94,500	93,600	-0.32%	100.67K	aa.aa	04:01:26
Korea Petro Chem	156,200	161,200	155,100	-0.64%	27.49K	aa.aa	04:15:45
Unid	92,400	94,800	91,200	0.00%	25.05K	aa.aa	04:00:11
Posco International	84,800	86,200	81,600	+4.31%	598.27K	aa.aa	04:01:02
Daewoo Engineering & Const	38,750	40,350	32,300	+16.72%	63.37M	aa.aa	04:17:59
KCC	557,000	570,000	556,000	+0.91%	11.56K	aa.aa	04:01:20
SKC	120,800	123,800	119,400	-3.13%	301.66K	aa.aa	04:01:07
STX	3,530	3,555	3,450	0.00%	0	aa.aa	27/04
Korea Investment Holdings	259,500	263,500	254,000	-0.38%	112.72K	aa.aa	04:00:58
HD Korea Shipbuilding & Offshore Engineering	465,000	474,000	463,500	-2.92%	94.21K	aa.aa	04:01:04
Industrial Bank Of Korea	22,450	22,550	22,050	+1.13%	568.13K	aa.aa	04:01:19
Seoul Broadcasting System	15,860	15,930	15,740	+1.93%	14.31K	aa.aa	04:00:33
Doosan Heavy Ind. & Const.	128,400	129,400	126,300	-0.39%	2.07M	aa.aa	04:23:05
NH Invest	35,250	35,800	35,100	0.00%	304.51K	aa.aa	04:01:18
Dongwha Pharm	6,060	6,080	6,050	+0.33%	37.65K	aa.aa	03:59:29
KR Motors Co	449	459	436	+0.22%	107.98K	aa.aa	03:59:33
Sungchang Hold	7,310	7,580	7,160	+2.52%	53.41K	aa.aa	04:00:56
Yuyu Pharma	4,335	4,360	4,310	-0.12%	21.79K	aa.aa	03:56:30
Ildong Holdings	10,110	10,200	10,040	-0.88%	7.47K	aa.aa	04:00:53
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	27/04
Norooholdings	22,500	22,600	22,350	-0.66%	4.49K	aa.aa	04:00:53
Hanwha General	6,780	6,810	6,660	+1.65%	220.9K	aa.aa	04:01:14
Samhwa Paint	9,990	10,140	9,740	+2.57%	658.41K	aa.aa	04:01:12
Lotte Non-Life	2,200	2,210	2,120	+2.33%	318.47K	aa.aa	04:00:56
Daedong Ind	10,280	10,320	10,160	+0.88%	125.26K	aa.aa	04:00:59
Gaon Cable	219,500	223,500	208,500	-0.45%	74.96K	aa.aa	04:01:16
Samil Pharm	9,400	9,470	9,250	0.00%	107.42K	aa.aa	04:01:15
Heungkuk F&M I	4,535	4,590	4,495	+0.67%	49.83K	aa.aa	04:01:15
Cs Holdings	79,100	79,300	78,400	-0.25%	53	aa.aa	03:54:55
Chunil Express	206,500	207,500	202,500	+0.24%	724	aa.aa	04:00:13
Ls Networks	4,000	4,435	4,000	-6.21%	1.03M	aa.aa	04:01:22
Rifa Ind	15,850	16,000	15,800	-0.50%	82	aa.aa	03:54:58
Hwacheon Mac	38,850	39,900	38,600	-1.89%	7.54K	aa.aa	03:52:40
Kangnam Jevisco	17,680	18,170	17,620	-0.11%	21.06K	aa.aa	04:00:14
Bohae Brewery	422	431	422	0.00%	0	aa.aa	27/04
Union	4,540	4,610	4,530	-0.55%	47.63K	aa.aa	04:01:14
Chonbang	34,000	34,400	33,700	+0.89%	180	aa.aa	04:00:36
Korea Cast Pip	7,360	7,450	7,300	+0.55%	35.5K	aa.aa	04:00:54
Papercorea	665	676	655	+0.30%	101.68K	aa.aa	04:00:04
Jw Pharmac	33,000	33,300	31,900	+2.48%	46K	aa.aa	04:00:57
Taihan Textile	6,750	6,750	6,630	+0.45%	4.17K	aa.aa	03:42:19
Manho Rope&Wir	5,120	5,195	5,060	-0.19%	12.3K	aa.aa	03:49:27
Eugene Inv&Sec	6,110	6,110	5,430	+9.89%	4.18M	aa.aa	04:01:22
Kumho Electric	929	975	926	-1.69%	507.05K	aa.aa	04:01:17
Gs Global	5,060	5,260	4,915	0.00%	3.1M	aa.aa	04:01:22
Nam Kwang Cons	9,990	10,260	9,790	+2.36%	44.81K	aa.aa	04:00:07
Bookook Sec	74,200	75,000	74,100	-0.54%	7.41K	aa.aa	04:01:20
Sangsangin Investment Securities	1,454	1,650	1,423	-4.03%	9.64M	aa.aa	04:01:22
PKC	7,500	7,840	7,480	-1.19%	386.53K	aa.aa	04:01:00
Samsung Pharm	2,145	2,240	2,110	-2.94%	1.3M	aa.aa	04:01:22
SG Choongbang	1,098	1,153	1,098	0.00%	0	aa.aa	27/04
Kg Chemical	6,200	6,350	6,150	-0.80%	275.34K	aa.aa	04:01:23
Tae Won Mulsan	3,085	3,085	3,040	0.00%	1.26K	aa.aa	02:55:58
Hyundai Mar&Fi	30,800	30,900	30,400	+0.98%	142.72K	aa.aa	04:01:22
Byc	52,100	53,400	51,400	0.00%	1.58K	aa.aa	03:58:34
Sambu Const	347	383	344	0.00%	0	aa.aa	27/04
Hyundai Motor Securities	11,430	11,540	11,340	-0.44%	139.41K	aa.aa	04:01:00
Sk Securities	6,050	6,170	4,965	+24.87%	105.12M	aa.aa	04:29:56
DI Dong Il Corp	32,200	33,450	31,100	-0.16%	44.8K	aa.aa	04:01:25
Cho Bi	14,950	15,350	14,860	-1.25%	50.06K	aa.aa	03:58:51
Cheil Grinding	11,860	12,180	11,750	-2.63%	7.27K	aa.aa	03:59:56
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	27/04
Dongkook Ind	642	651	625	0.00%	0	aa.aa	27/04
Shinyoung Sec	203,000	206,500	201,000	-0.73%	4.65K	aa.aa	04:00:24
Hanyang Sec	30,050	31,100	30,000	-3.06%	36.94K	aa.aa	04:01:09
Shin Hwa Silup	16,940	17,270	16,660	+2.05%	2.81K	aa.aa	04:04:07
Aluko	3,110	3,285	2,760	+17.36%	31.16M	aa.aa	04:30:29
Ts	2,955	3,000	2,940	+0.17%	63.35K	aa.aa	04:00:58
Sam Hwa Capaci	64,650	65,500	63,500	+2.78%	119.76K	aa.aa	04:01:16
Kisco Holdings	27,700	28,150	27,100	+1.28%	2.99K	aa.aa	04:00:39
Asia Cement	268,000	269,000	261,500	+1.13%	837	aa.aa	04:00:37
Vivien Corp	355	371	353	0.00%	0	aa.aa	27/04
Kyungnong	10,250	10,310	10,190	0.00%	41.04K	aa.aa	04:00:57
Korea Ind	2,780	2,845	2,775	-1.59%	102.82K	aa.aa	04:01:02
Dohwa Engin	7,160	7,240	7,100	+0.85%	88.82K	aa.aa	04:00:15
SYTS Corp	60,400	61,200	59,900	0.00%	420	aa.aa	03:53:55
Export Packing	2,855	2,870	2,835	+1.06%	111.36K	aa.aa	04:00:09
Dongsung Pharm	973	1,410	973	0.00%	0	aa.aa	27/04
Hanil Iron & S	5,290	5,700	5,170	-3.29%	320.46K	aa.aa	04:00:20
Asia Paper	9,110	9,180	9,060	0.00%	67.96K	aa.aa	04:01:27
Hanjin Trans	19,470	19,640	19,460	-0.15%	9.14K	aa.aa	03:59:00
Sh E & C	358	370	350	0.00%	0	aa.aa	27/04
Handok	10,470	10,630	10,430	-0.85%	16.42K	aa.aa	04:00:11
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	27/04
Century Corporation	5,630	5,900	5,550	+0.18%	8.28K	aa.aa	03:59:19
Samick Music I	1,238	1,265	1,237	-1.35%	96.02K	aa.aa	04:00:54
HS Huasung	12,980	12,990	12,630	+1.88%	9.35K	aa.aa	04:01:15
Choheung	147,000	149,200	146,300	+0.20%	57	aa.aa	03:49:59
Jeil Pharm	8,950	8,980	8,880	0.00%	1.27K	aa.aa	03:59:20
Orientbio	558	560	550	+0.36%	262.57K	aa.aa	04:00:19
Shinil Electronics Co	1,466	1,476	1,463	-0.41%	156.78K	aa.aa	04:00:45
Tcc Steel	19,770	20,300	18,990	+4.71%	615.28K	aa.aa	04:00:59
Kukje Pharma	4,740	4,800	4,735	-1.25%	51.09K	aa.aa	04:01:16
Bo Lak	1,152	1,161	1,146	-0.78%	30.61K	aa.aa	03:58:41
Chin Hung Int'	1,462	1,645	1,327	+10.17%	64.62M	aa.aa	04:18:03
Sam Yung Tradi	20,800	20,950	20,250	+1.96%	11.06K	aa.aa	04:00:55
Sun L	2,400	2,470	2,380	-0.62%	12.76K	aa.aa	04:00:48
Miwon Commerci	145,300	146,900	144,000	-0.14%	3.6K	aa.aa	04:00:00
Shin Poong Pap	1,118	1,134	1,111	-1.32%	92.3K	aa.aa	04:00:08
DYA	899	910	897	-1.10%	79.73K	aa.aa	03:59:14
TYM	7,770	7,840	7,610	+2.10%	191.47K	aa.aa	04:00:39
Yoo Sung Ent	1,936	1,958	1,910	+0.31%	39.3K	aa.aa	04:00:48
Kumho Ind	5,790	5,870	5,490	+5.46%	338.95K	aa.aa	04:00:17
Hae In	7,270	7,450	7,120	+3.56%	597.77K	aa.aa	04:01:02
Aprogen Pharmaceuticals	251	258	240	0.00%	0	aa.aa	27/04
Kolon Globalco	11,990	12,300	11,910	+0.17%	43.82K	aa.aa	04:00:46
Sung Bo Chem	2,715	2,720	2,665	+1.31%	12.01K	aa.aa	03:57:55
Daewoong	23,000	23,350	22,900	-0.86%	23.72K	aa.aa	04:00:56
Ilsung Pharm	23,000	23,350	23,000	-1.29%	4.23K	aa.aa	04:01:05
D I Corp	34,950	35,500	34,350	+0.43%	205.8K	aa.aa	04:00:50
Ilshin Spinnin	13,080	13,170	12,600	-0.15%	11.6K	aa.aa	04:01:15
Daewon Pharm	10,940	10,980	10,870	+0.09%	5.9K	aa.aa	04:18:02
Sam Yang Foods	1,289,000	1,317,000	1,251,000	-0.92%	26.43K	aa.aa	04:01:20
Heung A Shippi	2,995	3,150	2,980	-4.01%	7.41M	aa.aa	04:01:23
Hankook Cosmetics Manufacturing	10,250	10,650	10,230	-3.85%	105.12K	aa.aa	04:01:00
Yuhwa Sec	3,570	3,610	3,525	-0.42%	78.47K	aa.aa	04:00:56
Yuanta Sec Kor	5,490	5,520	5,290	+1.29%	415.33K	aa.aa	04:01:26
Yungjin Pharm	1,785	1,797	1,782	-0.39%	273.04K	aa.aa	04:01:22
Hanwha Investment Securities	7,940	8,130	7,820	-0.63%	2.35M	aa.aa	04:01:02
Daishin Sec	39,150	39,850	38,850	-0.38%	47.24K	aa.aa	04:01:06
HLB Global	2,250	2,265	2,210	+0.90%	57.66K	aa.aa	03:59:51
Pang Rim Spinn	5,530	5,640	5,470	-0.36%	62.85K	aa.aa	04:00:24
Mi Chang Oil	119,900	121,800	119,300	-0.75%	1.5K	aa.aa	03:51:12
Hansung Ent	5,190	5,300	5,160	-0.57%	6.08K	aa.aa	03:57:15
Korean Reinsu	12,560	12,600	12,360	+2.20%	144.88K	aa.aa	04:01:23
Sam Young Chem	11,380	11,590	11,180	-1.04%	552.75K	aa.aa	04:01:13
Chin Yang Ind	5,800	5,840	5,690	+1.05%	31.19K	aa.aa	04:00:19
Daehan Synthet	122,900	124,400	121,100	+0.90%	64	aa.aa	03:53:22
Boryung Pharm	10,000	10,090	9,960	+0.20%	54.14K	aa.aa	04:00:30
Sajodaerim	32,950	33,100	32,750	-0.15%	3.36K	aa.aa	03:57:30
Sg	489	529	466	0.00%	0	aa.aa	27/04
Shinhung	13,930	14,030	13,930	-0.29%	271	aa.aa	04:00:11
Korea Petroleum Ind	16,010	16,230	15,910	-0.68%	82.86K	aa.aa	04:00:50
Taeyang Metal	3,390	3,430	3,365	0.00%	201.95K	aa.aa	04:00:57
Dongbang Trans	2,920	2,980	2,895	-1.35%	413.99K	aa.aa	04:00:36
Npc	3,950	4,000	3,915	+0.51%	26.52K	aa.aa	04:00:51
Nam Sung	753	761	738	0.00%	0	aa.aa	27/04
Hyundai Pharm	8,860	9,240	8,710	-2.64%	429.54K	aa.aa	04:01:22
Sebang	15,990	16,020	15,790	+1.14%	26.06K	aa.aa	04:00:54
Samick Thk	11,900	12,570	11,880	-2.30%	102.34K	aa.aa	04:00:20
Seoul Food	158	170	157	0.00%	0	aa.aa	27/04
Samhwa Crown	29,350	29,400	28,700	+2.62%	1.32K	aa.aa	03:59:34
Kleannara	1,990	1,994	1,951	+0.76%	95.26K	aa.aa	04:01:23
Hyundai Bngste	18,290	19,430	17,810	+3.04%	566.91K	aa.aa	04:01:08
Samchully	143,500	146,000	142,750	+0.14%	3.47K	aa.aa	04:00:31
Cho Kwang Leat	69,600	70,700	69,300	+0.58%	554	aa.aa	04:00:53
PharmGen Science	3,900	3,930	3,890	-0.64%	19.86K	aa.aa	03:59:38
Sunny Elec	1,795	1,820	1,790	-1.37%	141.13K	aa.aa	03:57:26
Duksung	4,850	4,885	4,835	-0.41%	57.2K	aa.aa	03:58:19
Drb Holding	5,430	5,540	5,400	-0.37%	17.38K	aa.aa	04:01:26
TWay Holdings	284	293	280	-0.35%	199.53K	aa.aa	03:54:34
Dongil Ind	40,050	40,200	37,550	+6.80%	5.2K	aa.aa	04:00:50
Cho Kwang Pain	4,930	4,970	4,900	+0.20%	10.67K	aa.aa	03:59:19
CItech Co Ltd	1,240	1,265	1,175	+3.59%	358.85K	aa.aa	04:01:14
Hanshin Const	14,960	15,230	14,590	+1.77%	66.3K	aa.aa	04:00:25
Silla	9,680	9,780	9,670	-0.51%	2.88K	aa.aa	04:01:24
Sungshin Cemen	11,700	12,010	11,570	-0.76%	210.7K	aa.aa	04:01:01
Husteel	6,180	6,250	5,650	+7.48%	3.55M	aa.aa	04:01:02
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	27/04
Cosmoam&T	62,100	64,600	62,000	-1.74%	200.65K	aa.aa	04:01:02
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	27/04
Green Cross	14,130	14,230	14,100	-0.35%	19.46K	aa.aa	04:01:02
OnTide	588	665	533	0.00%	0	aa.aa	27/04
Monami	1,745	1,769	1,740	-1.36%	11.35K	aa.aa	04:00:33
Cosmo Chem	18,060	18,650	18,050	-0.44%	192.13K	aa.aa	04:01:04
Korea Air Svc	59,300	60,400	58,800	+1.19%	5.69K	aa.aa	04:01:25
Hyundai Green Food	15,100	15,440	15,050	-2.58%	218.29K	aa.aa	04:01:05
Samjin Pharm	19,250	19,460	19,220	+1.00%	16.14K	aa.aa	04:00:51
SPC Samlip	49,550	49,900	49,500	-0.30%	2.63K	aa.aa	04:00:59
Samyoung Elec	15,220	15,620	14,870	+2.56%	74.43K	aa.aa	04:00:30
Nexen	7,300	7,440	7,280	-0.54%	11.16K	aa.aa	04:01:13
Crown Confec	7,110	7,140	7,000	+0.99%	13.51K	aa.aa	03:59:21
Daelim B&Co	5,750	5,830	5,660	+0.35%	23.93K	aa.aa	04:01:16
Shinyoung Waco	15,130	15,340	15,080	-0.39%	1.83K	aa.aa	04:01:24
Poongsan Holdi	46,850	47,750	46,500	-0.53%	79.81K	aa.aa	04:01:16
Wonlim	16,940	16,940	16,670	0.00%	1.44K	aa.aa	04:00:53
Huneed Tech	9,780	10,050	9,580	-2.40%	163.5K	aa.aa	04:00:53
Korea Line	2,695	2,800	2,665	+0.75%	8.65M	aa.aa	04:01:18
Dongbu	9,780	10,060	9,360	+3.71%	285.97K	aa.aa	04:00:35
Dongwon Ind	38,400	38,850	38,400	-0.52%	21.06K	aa.aa	04:01:19
Hwaseung Industries	3,425	3,480	3,415	-0.58%	74.69K	aa.aa	04:01:14
Sajo Oyang	8,440	8,440	8,380	+0.48%	1.18K	aa.aa	04:00:03
Sam-A Aluminiu	72,200	78,000	69,000	+4.94%	363.13K	aa.aa	04:00:20
Kec Holdings	801	848	795	0.00%	0	aa.aa	27/04
Jeju Bank	13,070	13,130	12,950	-0.08%	36.3K	aa.aa	04:00:48
Daewon Cable	9,980	10,750	9,720	-1.87%	18.11M	aa.aa	04:18:05
Daegu Dept Sto	5,650	5,920	5,610	-4.56%	28.99K	aa.aa	03:58:11
Inscobee	464	488	456	-5.11%	809.23K	aa.aa	04:00:55
Daelim Trading	2,005	2,030	2,005	-0.74%	328	aa.aa	04:07:45
Samsung Climat	12,850	12,940	12,660	+1.26%	44.08K	aa.aa	04:00:58
Blue Industrial Dev	616	627	614	-1.75%	102.89K	aa.aa	04:00:04
Ak Holdings	8,600	8,650	8,470	+0.70%	4.91K	aa.aa	04:01:22
Taekyung Chem	8,840	8,940	8,790	-1.01%	53.82K	aa.aa	04:00:09
Woosung Feed	23,900	24,800	23,850	-1.65%	7.54K	aa.aa	03:56:23
Gs Retail	23,350	23,650	22,900	-2.71%	58.05K	aa.aa	04:01:06
Ilshinstone	1,649	1,666	1,639	-1.02%	176.57K	aa.aa	03:59:23
Mirae ING	1,987	2,065	1,979	-3.78%	55.51K	aa.aa	04:00:32
Sajo Ind	52,500	53,600	52,400	-1.69%	3.3K	aa.aa	03:59:00
Byuksan	2,135	2,155	2,105	+1.67%	332.5K	aa.aa	04:00:28
Korea Steel	1,524	1,545	1,496	0.00%	0	aa.aa	27/04
Aprogen KIC	293	326	293	0.00%	0	aa.aa	27/04
Sempio Foods	52,800	53,300	52,600	-0.56%	1.95K	aa.aa	04:01:15
Dongbang Agro	6,010	6,050	5,990	0.00%	2.36K	aa.aa	03:54:24
Seondo Electri	3,000	3,015	2,945	0.00%	0	aa.aa	27/04
Isupetasys	152,100	159,800	152,000	-2.19%	482.42K	aa.aa	04:02:19
F F	19,740	20,000	19,600	-1.10%	8.33K	aa.aa	04:00:21
Korea Circuit	95,500	99,300	95,400	-2.75%	93.41K	aa.aa	04:01:00
TP Inc	2,165	2,200	2,160	-0.92%	277K	aa.aa	04:01:08
Eagon Ind	4,085	4,195	4,080	0.00%	6.11K	aa.aa	04:01:17
Ni Steel	4,015	4,365	3,825	+4.02%	1.63M	aa.aa	04:00:17
Namsun Alumini	2,255	2,370	2,230	+0.22%	5.25M	aa.aa	04:01:21
Moonbae Steel	3,185	3,185	2,460	+30.00%	5.99M	aa.aa	04:18:03
Suheung Capsul	20,000	20,150	19,900	-0.25%	8.26K	aa.aa	04:00:33
Iljeong Ind	2,690	2,745	2,630	-2.00%	29.66K	aa.aa	03:58:52
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	27/04
Anam Electroni	1,503	1,525	1,495	-0.60%	321K	aa.aa	04:01:11
Youlchon Chem	26,700	27,250	26,300	+1.52%	48.83K	aa.aa	04:01:25
Hotel Shilla	67,900	68,900	66,300	+3.03%	553.33K	aa.aa	04:00:21
Kumbi	45,050	47,000	44,950	-0.33%	558	aa.aa	04:00:29
Hanmi Science	38,700	38,950	38,550	-0.13%	28.05K	aa.aa	04:00:49
Dong Yang Pipe	2,025	2,135	1,953	+2.95%	8.57M	aa.aa	04:01:27
Kctc	5,990	6,180	5,990	-2.60%	215.89K	aa.aa	04:01:24
Kyung In Elect	22,800	23,150	22,800	-0.65%	765	aa.aa	04:01:06
Simpac	5,660	5,910	5,610	-4.23%	92.79K	aa.aa	04:01:13
Hansol Csn	3,175	3,300	3,155	-4.37%	211.88K	aa.aa	04:00:47
Daiyang Metal	1,552	1,580	1,534	+1.17%	398.18K	aa.aa	04:00:14
Moorim Paper	2,020	2,055	2,015	-1.22%	158.34K	aa.aa	03:59:28
Hanssem	40,400	40,650	39,500	+2.28%	37.54K	aa.aa	04:01:03
Shinwon	1,390	1,391	1,379	-0.29%	93.67K	aa.aa	04:00:50
Kwangdong Phar	8,600	8,670	8,310	+1.90%	202.09K	aa.aa	04:01:25
Charm Engine	1,065	1,138	1,052	0.00%	0	aa.aa	27/04
Ajin Electronic Components	1,061	1,107	1,060	+0.09%	101.4K	aa.aa	04:01:16
Taeyoung Const	2,055	2,085	2,015	+1.99%	833.84K	aa.aa	04:00:56
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	27/04
Kyung Dong Navien	73,300	75,500	72,900	-3.17%	29.87K	aa.aa	04:00:10
Han Chang Pape	544	544	511	0.00%	0	aa.aa	27/04
Samwha Electri	46,350	49,500	46,200	-1.38%	307.51K	aa.aa	04:01:01
Sam Jung Pulp	31,450	31,650	31,250	-0.63%	114	aa.aa	04:00:56
Kp	1,178	1,187	1,161	0.00%	0	aa.aa	27/04
Youngone Holdi	208,500	211,500	206,500	-0.24%	6.84K	aa.aa	04:01:22
Korea Refract	1,997	2,005	1,993	+0.05%	9.35K	aa.aa	03:59:02
Korea Flange	4,725	4,760	4,605	+1.94%	171.29K	aa.aa	04:01:15
SM Bexel	2,115	2,240	2,095	+0.48%	71.51K	aa.aa	03:59:00
Chinyang Poly	2,450	2,450	2,400	+0.82%	26.43K	aa.aa	03:59:01
Hwacheon Machi	5,360	5,670	5,350	-6.46%	417.46K	aa.aa	04:01:22
Pyung Hwa Hldg	4,035	4,075	3,995	+1.00%	38.24K	aa.aa	04:01:03
Firstec	13,520	14,300	13,480	-5.32%	1.32M	aa.aa	04:00:58
Samho Dev	3,990	4,050	3,945	+0.13%	32.59K	aa.aa	03:56:40
GeneOne Life Science	919	992	900	-5.55%	1.26M	aa.aa	04:01:13
Enex	428	430	410	0.00%	0	aa.aa	27/04
Cj Seafood	2,725	2,755	2,715	-0.73%	72.75K	aa.aa	04:00:00
Samwha Elec	2,505	2,540	2,485	-1.38%	31.37K	aa.aa	04:00:13
Tailim Packaging	2,105	2,135	2,095	-0.24%	106.94K	aa.aa	04:00:49
Woosung Materials	354	384	310	0.00%	0	aa.aa	27/04
Uni Chem	628	655	601	-3.38%	696.65K	aa.aa	04:00:56
Busan Ind	75,300	75,800	74,600	-0.66%	5.7K	aa.aa	03:58:05
Galaxia SM	1,885	1,885	1,846	+1.34%	16.9K	aa.aa	04:00:58
Hannong Chem	24,550	25,500	24,550	-1.21%	257.16K	aa.aa	04:01:08
Y2 Solution	8,020	8,550	8,010	-6.85%	662.58K	aa.aa	04:01:27
Han Shin Mach	4,565	4,660	4,530	-0.98%	356.66K	aa.aa	04:01:01
Hyundai Corp	32,000	32,850	31,750	0.00%	32.27K	aa.aa	04:00:09
Shinsung E&G	3,995	4,545	3,920	0.00%	0	aa.aa	27/04
DB INC	2,095	2,140	2,045	-0.71%	576.83K	aa.aa	04:00:25
Young Heung I&	556	590	521	+5.90%	1.13M	aa.aa	04:00:48
Ascendio	1,354	1,390	1,310	-1.74%	56.46K	aa.aa	03:59:53
Keyang Elec Ma	7,140	7,480	6,990	-0.42%	551.6K	aa.aa	04:01:21
Yeong Hwa Meta	1,071	1,077	1,061	+0.19%	43.92K	aa.aa	03:52:43
Kyungdong Gas	71,000	72,700	67,600	+3.35%	23.37K	aa.aa	04:00:57
Douzone Bizon	120,000	120,100	119,700	+1.10%	54.42K	aa.aa	03:59:47
Kyungin Synthe	4,880	4,960	4,840	+1.14%	470.15K	aa.aa	04:01:15
Monalisa	2,365	2,395	2,310	+2.83%	392.64K	aa.aa	04:00:57
Dae Chang	1,540	1,561	1,530	-0.19%	456.19K	aa.aa	04:01:11
Sewoo Global	1,253	1,279	1,242	+0.89%	78.06K	aa.aa	04:02:38
Il Sung Const	1,980	2,030	1,952	+0.51%	414.45K	aa.aa	04:01:27
Hwaseung	3,095	3,160	3,060	-0.80%	68.65K	aa.aa	03:58:16
Kyeryong Const	29,900	30,750	29,300	+1.70%	136.4K	aa.aa	04:01:26
Camus Engineering & Construction	1,388	1,399	1,350	+2.06%	113.64K	aa.aa	03:58:23
Gmb Korea	5,020	5,050	4,935	+2.03%	20.67K	aa.aa	04:00:06
Han Express	2,775	2,825	2,740	-1.77%	28.84K	aa.aa	03:57:46
Dae Young Pkg	1,194	1,213	1,191	-1.00%	920.85K	aa.aa	03:59:36
Kumkang Kind	5,490	5,540	5,310	+2.81%	178.66K	aa.aa	04:01:13
Youngbo Chem	4,785	4,810	4,740	+0.84%	28.43K	aa.aa	04:01:06
Kukdong Oil &	4,020	4,085	4,000	-1.47%	85.68K	aa.aa	04:01:00
Taekyung BK	4,710	4,715	4,675	0.00%	69.59K	aa.aa	03:58:11
Hansol Chemica	296,500	306,500	296,500	-2.15%	24.25K	aa.aa	04:01:21
Sajo Seafood	8,040	8,180	7,960	-0.99%	5.48K	aa.aa	03:57:15
Halla Eng&Cons	3,575	3,645	3,530	+1.27%	80.4K	aa.aa	04:04:28
Dongwon System	28,150	28,850	28,100	-1.05%	23.18K	aa.aa	04:00:33
Sungmoon Elect	1,788	1,849	1,788	-1.32%	104.16K	aa.aa	04:00:43
In The F	777	784	771	-0.38%	103.1K	aa.aa	03:54:53
E-Starco	464	489	460	0.00%	0	aa.aa	27/04
Daechang Forgi	7,000	7,050	6,960	+0.57%	45.41K	aa.aa	04:00:05
Automobile &Pc	716	744	712	-2.98%	243.86K	aa.aa	04:00:12
INVENI	16,530	16,590	16,100	+2.93%	32.69K	aa.aa	04:00:24
DKME	515	522	488	0.00%	0	aa.aa	27/04
Iljin Holdings	9,760	10,690	9,610	-4.31%	431.66K	aa.aa	04:00:01
Tae Kyung Ind	5,110	5,200	5,090	+0.39%	33.9K	aa.aa	04:00:44
Dae Hyun	1,761	1,783	1,761	-0.51%	50.47K	aa.aa	04:00:53
Hansae Yes24	4,670	4,750	4,655	-0.43%	11.8K	aa.aa	04:00:24
Whanin Pharm	11,895	12,060	11,130	+11.69%	491.29K	aa.aa	04:01:15
Shindaeyang Pa	12,870	13,030	12,730	-0.85%	15.75K	aa.aa	04:00:42
DB Financial Investment	14,210	14,400	14,160	+0.07%	45.33K	aa.aa	04:01:20
Daesung Holdin	8,560	8,580	8,510	-0.23%	7.28K	aa.aa	04:26:57
Fursys	36,600	37,150	36,400	+0.27%	419	aa.aa	04:00:30
Woongjin	2,785	2,815	2,765	-0.36%	112.03K	aa.aa	04:00:21
Kwang Myung El	932	947	922	0.00%	0	aa.aa	27/04
Myungmoon Phar	1,796	1,808	1,790	-0.11%	29.91K	aa.aa	04:13:29
Wooshin System	6,200	6,230	6,110	+0.65%	9.83K	aa.aa	03:59:35
Seoul City Gas	63,700	64,000	63,400	+0.31%	3.44K	aa.aa	03:59:01
Soosan Heavy I	3,240	3,460	3,145	+1.73%	3.11M	aa.aa	04:01:24
Pulmuone Holdi	12,070	12,200	12,060	-0.82%	18.99K	aa.aa	04:01:27
Auk Corp	10,620	12,080	10,480	-9.62%	3.39M	aa.aa	04:18:04
E1	104,100	105,800	102,500	+0.97%	9.55K	aa.aa	04:01:12
Hankuk Carbon	51,000	52,700	50,800	-1.16%	198.61K	aa.aa	04:01:26
Choil Aluminum	1,811	1,930	1,785	+1.40%	11.2M	aa.aa	04:01:21
Dongwon Metal	1,802	1,834	1,754	+2.74%	331.01K	aa.aa	04:00:22
Sk Gas	266,000	273,500	256,500	+3.50%	18.55K	aa.aa	04:00:50
Shinpoong Phar	11,840	12,000	11,790	-1.74%	94.92K	aa.aa	04:00:52
Thn	7,920	8,010	7,460	+4.21%	204.98K	aa.aa	04:00:59
Hitron Systems	541	584	530	0.00%	0	aa.aa	27/04
KidariStudio Inc	4,125	4,215	4,030	-0.60%	355.85K	aa.aa	04:00:37
Asiana Airline	7,080	7,130	7,070	-0.14%	26.04K	aa.aa	04:00:49
Seowon	1,487	1,530	1,481	-0.73%	444.36K	aa.aa	04:01:26
Sewon Precision Industry	15,310	15,600	15,230	-0.65%	2.89K	aa.aa	03:58:13
Samwon Steel	2,520	2,530	2,365	+5.44%	133.53K	aa.aa	04:01:23
Mhethanol	4,655	4,740	4,650	-0.85%	13.85K	aa.aa	03:59:50
Korea Eng Cons	5,260	5,300	5,200	+0.38%	18.93K	aa.aa	04:00:43
Dongnam Chem	30,325	30,450	30,200	-0.08%	871	aa.aa	04:00:50
Daou Tech	48,550	49,350	48,100	+1.25%	13.41K	aa.aa	04:00:53
Inzi Controls	8,040	8,050	7,810	+2.68%	76.08K	aa.aa	03:59:51
Infac	8,740	8,870	8,550	+2.10%	47.39K	aa.aa	04:00:40
Sc Engineering	1,362	1,394	1,351	-1.94%	134.66K	aa.aa	04:00:16
Wiscom	2,410	2,580	2,370	-4.17%	76.43K	aa.aa	03:59:06
Dcm	12,850	12,850	12,560	+2.31%	10.19K	aa.aa	04:00:38
Kolmar Holding	10,000	10,100	9,940	-0.10%	30.03K	aa.aa	04:00:00
Dae Won Chem	906	986	900	0.00%	0	aa.aa	27/04
DY Deokyang	2,345	2,365	2,305	+1.08%	30.14K	aa.aa	03:58:57
Sjm Holdings	3,885	3,905	3,855	+0.26%	15.26K	aa.aa	03:56:50
Mirae	16,320	16,730	16,030	-2.28%	29.48K	aa.aa	04:00:02
Cha AI Healthkare	8,840	9,040	8,830	-1.34%	13.72K	aa.aa	04:00:02
Hansol Homedec	539	550	537	0.00%	0	aa.aa	27/04
Lee Ku Ind	5,500	5,650	5,480	-0.90%	184.92K	aa.aa	04:00:29
Han Kook Steel	2,130	2,165	2,090	+0.71%	20.45K	aa.aa	04:00:22
Stic Investments	9,720	9,800	9,640	+0.21%	26.51K	aa.aa	04:00:17
Bookook Steel	3,340	3,445	2,660	+25.80%	16.22M	aa.aa	04:18:02
Maniker	821	828	811	0.00%	0	aa.aa	27/04
Seha	770	774	767	0.00%	31.04K	aa.aa	03:59:21
Donga Geologic	18,080	18,200	18,050	+0.17%	24.84K	aa.aa	04:00:30
KC Co	39,000	39,600	38,400	-2.26%	19.26K	aa.aa	04:01:12
Daol Investment Securities	4,470	4,475	4,380	+1.36%	88.01K	aa.aa	04:01:24
Kyobo Securiti	14,090	14,330	14,000	+0.14%	30.58K	aa.aa	04:00:20
Dong Won Fish	6,840	7,150	6,650	-3.80%	49.3K	aa.aa	03:59:46
Shinsegae Inte	14,980	15,390	14,920	+0.60%	39.19K	aa.aa	04:16:22
Shinsegae Food	52,600	53,000	51,500	+0.19%	707	aa.aa	04:05:19
ITCen CTS	753	779	714	0.00%	0	aa.aa	27/04
Lotte Tour Dev	22,050	22,650	21,700	-0.23%	192.6K	aa.aa	04:01:01
Hwang-Kum Stee	6,470	6,530	6,300	+2.21%	61.25K	aa.aa	03:58:54
Jahwa Electron	49,200	50,800	48,300	-0.61%	142.41K	aa.aa	04:00:22
Chasys	999	1,002	952	0.00%	0	aa.aa	27/04
United Pharm	20,400	20,600	20,200	+0.99%	8.58K	aa.aa	04:00:00
Nice	13,820	13,830	13,750	+0.22%	10.08K	aa.aa	04:00:20
Incheon City G	26,850	26,950	26,800	0.00%	858	aa.aa	03:57:54
HS Ad	8,880	8,900	8,780	+1.14%	8.39K	aa.aa	04:00:24
Baiksan	12,600	12,780	12,600	-0.08%	6.76K	aa.aa	04:00:57
Shinsegae I&C	21,400	21,750	20,600	-0.23%	148.32K	aa.aa	04:00:44
SNT Holdings	63,200	63,600	62,300	+1.12%	3.55K	aa.aa	04:00:00
Farmsco	3,505	3,625	3,500	-1.54%	41.58K	aa.aa	04:00:12
Yg Plus Inc	5,240	5,310	5,120	+2.54%	379.74K	aa.aa	04:01:07
LG HelloVision	2,395	2,420	2,375	+0.84%	34.49K	aa.aa	04:01:25
Gwangjushinseg	38,800	39,250	38,700	0.00%	2.81K	aa.aa	04:00:00
Hana Tour	42,850	43,150	42,300	+1.42%	32.44K	aa.aa	04:01:24
Kiwoom	454,000	464,500	447,000	+0.22%	71.56K	aa.aa	04:24:06
Sangsin Brake	2,825	2,860	2,805	-0.18%	11.56K	aa.aa	03:57:39
Hanmi Semicon	362,000	369,500	352,500	-3.08%	943.94K	aa.aa	04:00:08
Jooyontech	430	455	427	0.00%	0	aa.aa	27/04
Kss Line	12,890	13,170	12,860	-0.62%	73.59K	aa.aa	04:00:45
Cosmax	17,710	17,760	17,400	+1.08%	4.86K	aa.aa	04:06:33
Union Materials	1,839	1,897	1,815	-0.22%	495.14K	aa.aa	04:01:25
Korea Aerospac	169,100	170,400	169,000	-1.51%	255.35K	aa.aa	04:01:10
Woojin Plaimm	2,895	2,955	2,855	-1.19%	61.12K	aa.aa	03:58:46
Kepco Plant S&	63,700	64,500	63,300	-1.24%	83.89K	aa.aa	04:00:57
Chin Yang Chem	2,175	2,215	2,165	-1.14%	38.2K	aa.aa	03:56:54
Kt Skylife	4,970	5,010	4,945	+0.10%	8.49K	aa.aa	03:59:00
Hanmiglobal	28,750	29,300	28,250	+1.23%	215.69K	aa.aa	04:00:59
Hyundai Home Shopping Network	87,000	88,700	86,400	-2.03%	6.21K	aa.aa	04:01:18
Posco C&C Stl	9,130	9,130	7,320	+29.87%	16.32M	aa.aa	04:17:55
Seah Holdings	159,300	162,400	158,300	+0.95%	2.39K	aa.aa	04:01:13
Development Advance Solution	3,850	3,880	3,720	+3.63%	138K	aa.aa	04:00:59
Ktcs	2,685	2,690	2,665	+0.56%	99.88K	aa.aa	04:05:30
Ktis	2,855	2,870	2,842	0.00%	18.02K	aa.aa	03:57:43
Ckd Bio	19,740	19,910	19,730	-0.70%	3.47K	aa.aa	04:00:19
Savezone I C	3,200	3,240	3,165	-0.62%	11.98K	aa.aa	04:01:24
Samsung Publis	9,070	9,170	9,010	-0.66%	7.48K	aa.aa	04:01:15
Daeho Al	532	561	520	0.00%	0	aa.aa	27/04
Mk Trend	666	677	663	0.00%	0	aa.aa	27/04
Dsr Wire	5,660	5,810	5,620	-0.70%	55.1K	aa.aa	04:00:18
Histeel	5,140	5,500	4,630	+12.97%	11.12M	aa.aa	04:01:24
Korea District Heating	76,800	77,000	76,200	+0.52%	4.95K	aa.aa	04:00:32
Lotte Himart	8,100	8,140	8,060	+0.25%	10.09K	aa.aa	04:00:00
Koas	1,631	1,735	1,610	-4.12%	28.11K	aa.aa	04:01:23
HD Hyundai Marine Engine	106,500	113,500	104,900	-7.79%	381K	aa.aa	04:18:03
Uangel	5,220	5,390	5,180	-1.88%	81.75K	aa.aa	04:01:17
Nongshim Holdi	97,800	98,700	97,400	+0.20%	2.76K	aa.aa	03:59:01
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	27/04
Saeron Auto	3,065	3,070	3,050	0.00%	237	aa.aa	03:33:56
Uniquest	7,140	7,300	7,020	-2.72%	179.83K	aa.aa	04:00:38
Telcoware	16,970	17,070	16,840	-0.88%	1.72K	aa.aa	04:00:00
CJ CGV	4,900	5,010	4,880	-0.81%	115.42K	aa.aa	04:16:06
Hyundai Livart Furniture	7,840	7,950	7,800	+0.26%	80.49K	aa.aa	03:59:52
Huvis	3,370	3,500	3,335	0.00%	311.76K	aa.aa	04:00:46
Iljin Diamond	14,960	15,290	14,870	-0.73%	34.07K	aa.aa	04:00:45
Misto Holdings	40,850	41,450	40,500	-0.85%	49.35K	aa.aa	04:01:25
Tongyang Life	8,150	8,750	8,140	-6.86%	633.68K	aa.aa	04:01:20
Kpx Green Chem	6,260	6,300	6,250	0.00%	36.67K	aa.aa	04:00:59
Daehan Steel	12,540	12,870	12,350	-0.63%	173.05K	aa.aa	04:01:20
Dongyang Expre	39,350	39,600	38,750	-0.25%	3.81K	aa.aa	04:01:07
E-World	1,969	2,025	1,955	-0.81%	391.68K	aa.aa	03:59:52
Daesang Holdings	9,530	9,630	9,520	-1.04%	21.97K	aa.aa	04:00:53
Nk	1,169	1,220	1,163	0.00%	0	aa.aa	27/04
Jindo	2,670	2,690	2,610	+2.30%	9.27K	aa.aa	03:59:45
Macq Kor Infr	11,400	11,410	11,350	+0.26%	516.62K	aa.aa	04:01:25
Hyundai E P	5,520	5,580	5,360	+2.22%	69.43K	aa.aa	04:00:29
Pyung Hwa Ind	1,016	1,020	1,008	+0.99%	94.01K	aa.aa	04:00:02
Noroo Paint	8,880	9,020	8,850	-1.11%	43.72K	aa.aa	04:01:24
MetaLabs	1,444	1,483	1,440	-1.30%	27.66K	aa.aa	03:58:54
Dic	8,080	8,250	7,910	+1.64%	291.5K	aa.aa	04:01:20
Kec	1,838	2,050	1,804	0.00%	0	aa.aa	27/04
Kpx Holdings	89,200	90,000	89,000	0.00%	207	aa.aa	03:54:53
Kishin Copr	2,335	2,340	2,295	+0.86%	26.39K	aa.aa	03:56:20
Hyungji Elite	982	987	975	-0.10%	206.87K	aa.aa	04:01:25
Hyosung Itx	13,040	13,430	12,970	+1.40%	44.84K	aa.aa	04:00:17
Woongjin Thinkbig	1,154	1,160	1,144	0.00%	0	aa.aa	27/04
Jw Holdings	4,410	4,460	4,365	+0.46%	84.71K	aa.aa	04:00:57
Visang Educati	7,100	7,300	7,090	-0.98%	38.12K	aa.aa	03:58:26
Chinyang Hold	3,080	3,100	3,070	+0.33%	10.57K	aa.aa	04:01:24
SNTEnergy	56,400	57,300	55,400	-1.91%	128.21K	aa.aa	04:01:05
InBioGen Co Ltd	8,180	8,570	8,140	-2.39%	8.89K	aa.aa	04:01:08
Dongsung Chemical	4,415	4,460	4,400	+0.23%	71.27K	aa.aa	04:01:07
Reyon Pharm	11,300	11,410	11,100	+0.36%	23.54K	aa.aa	04:00:52
Woojin	28,250	28,900	28,100	-0.70%	280.99K	aa.aa	04:01:19
Msc	64,000	64,200	64,000	0.00%	66	aa.aa	04:00:30
Youngone	84,200	84,700	83,100	+0.60%	27.03K	aa.aa	04:01:22
Gkl	11,940	12,070	11,800	+1.10%	138.64K	aa.aa	04:00:54
Daesung Energy	9,050	9,190	9,030	-0.88%	87.56K	aa.aa	04:00:33
SMeDi	208	225	203	0.00%	0	aa.aa	27/04
Kc Cottrell	918	918	446	0.00%	0	aa.aa	27/04
Chosun Welding	102,500	103,300	102,000	-0.97%	849	aa.aa	04:00:42
Imarketkorea	7,600	7,630	7,560	+0.40%	26.9K	aa.aa	04:00:00
Hankook Cosmet	8,790	8,950	8,760	-1.68%	103.72K	aa.aa	04:01:00
SJM Co	3,900	3,930	3,860	+0.13%	20.74K	aa.aa	03:53:25
Hyundai Hcn	3,465	3,490	3,440	-0.14%	31.93K	aa.aa	04:00:35
Daesung Ind	7,140	7,300	7,060	-0.83%	194.19K	aa.aa	04:01:17
Intergis	2,500	2,540	2,490	0.00%	82.02K	aa.aa	03:58:31
Korea Electronic Power Industrial Development	20,400	21,000	20,350	-2.39%	212.13K	aa.aa	04:00:42
Miwon Chemical	13,000	13,000	12,990	+1.17%	8.07K	aa.aa	04:00:12
Sidiz	19,390	19,530	19,230	+0.31%	634	aa.aa	03:56:32
Sunjin	10,920	11,070	10,800	-0.82%	25.73K	aa.aa	04:01:23
Meritz Financi	116,300	117,200	113,300	+1.39%	73.95K	aa.aa	04:01:01
iM Financial	19,240	19,450	18,950	+1.16%	177K	aa.aa	04:01:14
E-Mart	106,100	107,700	105,000	0.00%	68.61K	aa.aa	04:00:56
Kwang Hee Real Estate	3,130	3,340	3,130	0.00%	0	aa.aa	27/04
Ktop Reit	901	902	899	-0.11%	20.44K	aa.aa	03:57:57
Samyang Cor	47,850	48,200	47,700	-0.52%	1.45K	aa.aa	03:52:43
Dsr	4,465	4,505	4,455	+0.11%	15.79K	aa.aa	03:48:29
Aekyung Petrochemical	15,770	16,130	15,460	-6.13%	632.24K	aa.aa	04:00:57
Hankook Tire	62,100	63,500	61,800	-0.16%	99.31K	aa.aa	04:17:42
Korea Kolmar	90,600	92,000	88,900	-0.44%	93.48K	aa.aa	04:01:15
Drb Industrial	7,690	7,720	7,630	+0.65%	26.02K	aa.aa	04:01:14
Dong-A St	45,500	46,600	45,150	-0.55%	7.61K	aa.aa	04:00:31
Jb Financial	27,450	27,650	27,250	-0.18%	134.52K	aa.aa	04:01:25
Hanjinkal	113,400	115,400	113,100	-1.31%	30.18K	aa.aa	04:01:02
NHN	41,300	41,850	41,100	-0.24%	13.49K	aa.aa	04:00:47
Asiacement	11,980	12,170	11,940	-0.91%	29.34K	aa.aa	04:00:57
Singsongholdin	7,120	7,250	7,110	-0.56%	24.67K	aa.aa	04:00:50
Hyundai-Rotem	233,500	236,500	228,000	+1.08%	222.98K	aa.aa	04:01:02
Chong Kun Dang Pharma	88,000	88,600	87,800	0.00%	6.69K	aa.aa	04:01:10
Finebesteel	1,798	1,838	1,730	+4.47%	684.68K	aa.aa	03:57:14
Cuckoo Electr	29,300	29,450	28,950	+0.69%	5.12K	aa.aa	04:00:05
BGF	5,140	5,200	5,100	+0.98%	125.66K	aa.aa	04:00:41
Cosmax Inc	221,500	227,500	220,500	-1.77%	23.26K	aa.aa	04:01:23
Seoyon E Hwa	14,660	14,780	14,210	+2.95%	107.57K	aa.aa	04:01:23
HL Mando	57,800	58,300	56,100	+1.94%	361K	aa.aa	04:01:03
CS Wind Corp	73,500	75,500	72,500	-0.54%	186.66K	aa.aa	04:00:57
Hansol Paper Co Ltd	8,350	8,400	8,300	0.00%	58.12K	aa.aa	04:00:55
Samsung SDS Co Ltd	172,600	177,300	171,300	+1.65%	218.7K	aa.aa	04:01:19
Dynamic Design	224	248	205	0.00%	0	aa.aa	27/04
SK D&D Co Ltd	12,870	12,940	12,820	+0.39%	4.05K	aa.aa	03:58:53
Kyongbo Pharmaceutical Co Ltd	6,800	6,880	6,730	0.00%	50.23K	aa.aa	04:00:00
Mirae Asset Life Insurance Co Ltd	16,860	17,300	16,750	-2.54%	97.47K	aa.aa	04:01:26
Tonymoly Co Ltd	7,680	7,850	7,560	-0.90%	109.06K	aa.aa	04:00:37
Innocean Worldwide Inc	19,430	19,550	19,350	+0.41%	30.25K	aa.aa	04:00:14
Dong Il Steel MFG Co Ltd	1,774	1,958	1,703	+4.17%	1.41M	aa.aa	03:59:34
HDC Labs	8,410	8,580	8,390	0.00%	13.06K	aa.aa	04:00:38
LIG Nex1 Co Ltd	921,000	948,000	920,000	-3.05%	121.2K	aa.aa	04:10:16
AJ Networks Co Ltd	5,260	5,320	5,230	+0.38%	106.98K	aa.aa	04:01:04
Jeju Air Co Ltd	5,290	5,350	5,240	-0.56%	68.73K	aa.aa	04:00:28
Hyundai C F Inc	13,560	13,730	13,490	-0.37%	16.59K	aa.aa	04:00:02
Kumho HT Inc	398	405	381	0.00%	0	aa.aa	27/04
Sejin Heavy Industries Co Ltd	20,850	21,300	20,450	-3.02%	198.44K	aa.aa	04:01:12
Its Skin Co Ltd	11,170	11,390	11,080	-1.15%	27.2K	aa.aa	04:00:31
JS	14,720	15,380	14,590	-4.23%	77.57K	aa.aa	04:01:24
Samil C S	8,160	8,500	8,070	+0.62%	78.53K	aa.aa	04:00:55
POSCO Future M	259,750	267,500	253,500	+4.11%	435.73K	aa.aa	04:00:23
Posco ICT	36,400	37,500	36,150	+2.25%	965.08K	aa.aa	04:00:53
Dongsuh	26,525	26,750	26,400	+0.09%	26.35K	aa.aa	04:01:13
Nice Information Service	16,020	16,260	15,860	+0.13%	37.55K	aa.aa	04:01:16
Paradise	16,140	16,400	15,930	+0.37%	216.73K	aa.aa	04:01:20
Korea Real Estate	1,608	1,628	1,590	+1.13%	399.66K	aa.aa	04:01:26
Kakao	48,750	49,350	48,350	+0.62%	583.38K	aa.aa	04:01:01
Jcontentree	5,990	6,000	5,920	-0.17%	16.98K	aa.aa	03:55:00
L&F	205,000	215,000	205,000	+0.49%	321.95K	aa.aa	04:00:21
Celltrion	206,500	207,500	202,000	+1.23%	206.56K	aa.aa	04:01:21
BH	35,750	37,000	35,150	-0.83%	219.92K	aa.aa	04:00:20
SK Oceanplant	23,450	23,700	23,250	-0.64%	262.06K	aa.aa	04:01:22
LX Semicon	63,700	65,100	63,300	-3.04%	94.48K	aa.aa	04:01:24
PI Advanced Materials	25,650	26,400	25,550	-1.16%	76.62K	aa.aa	04:00:38
DoubleU Games	62,900	63,800	58,000	+10.16%	211.17K	aa.aa	04:00:20
Haesung DS	75,700	79,400	75,600	-5.85%	153.62K	aa.aa	04:01:25
Korea Asset	2,710	2,720	2,690	+0.93%	93.72K	aa.aa	04:00:21
Dual Co	5,120	5,170	5,010	+1.39%	93.58K	aa.aa	04:00:19
Sempio Foods	27,350	27,550	27,300	-0.36%	5.09K	aa.aa	04:00:28
Il Dong Pharma	27,400	28,000	27,200	-2.49%	70.27K	aa.aa	04:00:53
LS Cable & System Asia	70,900	73,000	69,300	+3.81%	274.8K	aa.aa	04:00:23
Hwaseung Enterprise	4,835	4,865	4,740	+1.36%	57.93K	aa.aa	04:00:08
Yong Pyong Resort	3,070	3,125	3,070	-1.76%	25.11K	aa.aa	03:59:33
Haitai Confectionery and Foods	6,470	6,620	6,460	-1.52%	21.95K	aa.aa	04:01:03
Star REIT	2,035	2,040	2,000	0.00%	0	aa.aa	27/04
DY Power	15,630	15,930	15,500	+1.56%	69.24K	aa.aa	04:00:04
Jw Life Science	12,990	13,000	12,930	+0.31%	14.01K	aa.aa	04:00:56
Samsung Biologics	1,513,000	1,519,000	1,505,000	+0.27%	12.02K	aa.aa	04:01:02
Doosan Bobcat Inc	77,300	79,700	77,200	+1.05%	159.19K	aa.aa	04:00:19
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	27/04
Hojeon	7,880	7,900	7,730	+1.16%	20.53K	aa.aa	04:01:20
Dentium	54,000	54,200	53,050	+1.50%	13.67K	aa.aa	04:19:39
Crown Confectionery	8,600	8,710	8,600	-1.26%	9.34K	aa.aa	04:00:43
Hyundai Heavy Industries	280,500	289,500	276,000	-1.41%	74.02K	aa.aa	04:01:19
Hyundai Electric & Energy	1,264,000	1,350,000	1,246,000	-3.22%	138.89K	aa.aa	04:00:21
HD Construction Equipment	204,000	217,500	193,600	+2.98%	525.11K	aa.aa	04:00:22
Netmarble Games	50,500	50,800	50,000	+1.00%	55.02K	aa.aa	04:01:24
Kyungdong City Gas	23,000	23,050	22,800	0.00%	3.67K	aa.aa	04:00:37
Miwon Specialty Chemical	119,900	122,400	119,900	-0.58%	1.25K	aa.aa	04:00:13
Orion	141,900	143,200	140,600	+0.35%	17.5K	aa.aa	04:01:15
Jeil Pharma	13,960	14,080	13,900	-0.85%	9.57K	aa.aa	03:59:13
TAPEX INC	20,950	21,150	20,200	+3.71%	45.38K	aa.aa	03:59:52
Samyang Packaging	11,960	12,050	11,920	+0.08%	24.04K	aa.aa	04:01:22
DYP	5,120	5,180	5,040	-0.19%	28.57K	aa.aa	03:57:57
Jin Air	6,290	6,420	6,290	-1.41%	52.97K	aa.aa	04:00:53
KCTech	60,000	61,300	59,100	-0.50%	39.61K	aa.aa	03:59:52
BGF Retail	132,400	139,300	132,100	-4.20%	21.57K	aa.aa	04:01:20
SK Chemicals	57,400	58,900	57,200	-0.52%	34.11K	aa.aa	04:00:57
Cuckoo Homesys	24,600	24,900	24,550	-0.61%	5.82K	aa.aa	04:00:48
Aekyung Industrial	15,320	15,510	15,290	-0.84%	25.04K	aa.aa	04:00:47
E KOCREF	5,210	5,340	5,200	-2.43%	26.24K	aa.aa	03:59:09
Lotte Data Communication	23,650	24,150	23,500	+1.72%	55.26K	aa.aa	04:00:57
Trinity Airways	958	975	955	-1.74%	529.66K	aa.aa	04:01:04
Shinhan Alpha REIT	6,115	6,205	6,100	-1.37%	107.65K	aa.aa	04:01:00
Hyundai Develop	23,500	24,350	22,950	+2.40%	271.94K	aa.aa	04:01:27
Hyosung Chemical	38,900	40,750	38,900	0.00%	0	aa.aa	27/04
Hyosung TNC	538,000	545,000	518,000	+4.06%	21.57K	aa.aa	04:01:23
Hyosung Heavy Industries	3,953,000	4,170,000	3,843,000	+0.30%	46.19K	aa.aa	04:00:27
Hyosung Advanced Materials	266,500	280,000	244,000	+11.51%	79.97K	aa.aa	04:00:24
Hana Pharm	9,880	9,880	9,800	+0.92%	22.65K	aa.aa	04:01:18
Woojin I&S	4,190	4,205	4,090	+0.72%	16.36K	aa.aa	03:59:20
Asiana IDT	10,920	10,950	10,790	+0.18%	15.12K	aa.aa	04:00:54
Air Busan	2,060	2,100	2,045	-1.90%	80.97K	aa.aa	04:00:40
Lotte Confectionery	122,800	125,000	122,100	+0.57%	10.29K	aa.aa	04:01:18
DreamTech	6,760	6,950	6,750	-1.60%	118.43K	aa.aa	04:00:58
Hyundai Autoever	484,000	498,000	445,500	+9.75%	310.4K	aa.aa	04:00:27
Woori Financial	33,325	33,500	33,050	+0.38%	752.66K	aa.aa	04:01:19
Hanilcmt	17,250	17,450	17,050	+0.29%	59.55K	aa.aa	04:01:12
Zinus	12,830	12,910	12,760	+0.23%	6.05K	aa.aa	04:01:13
Lotte Reit	4,775	4,790	4,715	-0.31%	153.74K	aa.aa	04:01:03
Xi S And D	5,040	5,150	4,970	+0.90%	182.96K	aa.aa	03:58:47
Hanwha	120,000	126,100	119,500	-4.84%	740.73K	aa.aa	04:01:22
Hyundai Energy	207,500	224,000	188,700	+9.96%	1.43M	aa.aa	04:00:25
CTR Mobility	5,440	5,580	5,380	-1.81%	10.53K	aa.aa	04:00:01
Nh Prime	4,860	4,875	4,840	0.00%	32.1K	aa.aa	04:01:27
Doosan Fuel	52,600	55,200	50,600	+3.54%	863.23K	aa.aa	04:00:22
Kcc Glass	28,950	29,400	28,950	0.00%	6.67K	aa.aa	04:00:46
Solus Advanced Materials	16,000	16,000	15,800	+2.56%	369.5K	aa.aa	04:00:25
Daeduck	106,200	109,900	105,300	-2.39%	368.03K	aa.aa	04:01:22
Sk Biopharma	101,600	102,400	101,100	-0.78%	56.59K	aa.aa	04:01:23
Igis Value Plus	4,380	4,420	4,365	-0.45%	41.86K	aa.aa	04:00:28
Igis Residence	4,025	4,040	4,000	-0.12%	35.19K	aa.aa	04:00:08
Mirae Asset Maps	2,455	2,460	2,440	+0.20%	9.66K	aa.aa	04:00:21
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	27/04
Koramco	4,885	4,950	4,870	-0.71%	69.76K	aa.aa	03:59:18
HYBE	250,500	256,000	250,000	+0.20%	99.68K	aa.aa	04:01:02
Kyochon	4,500	4,515	4,440	+0.78%	31.19K	aa.aa	04:01:22
A Plus Asset	10,850	11,230	10,820	-2.69%	13.17K	aa.aa	04:01:26
TY Holdings Co	2,840	2,880	2,825	0.00%	9.47K	aa.aa	04:00:20
Seah Steel	162,600	163,700	158,400	0.00%	14.4K	aa.aa	04:01:27
Myoung Shin Industrial Co	13,690	14,100	13,570	-6.87%	861.26K	aa.aa	04:01:03
Esr Kendall Square	4,615	4,625	4,570	+0.44%	135.45K	aa.aa	04:01:23
DL E C Co	100,600	106,350	97,800	+2.34%	1.69M	aa.aa	04:00:27
SoluM Co	19,120	19,890	19,080	-3.87%	113.72K	aa.aa	04:00:51
SK Bioscience Co	43,450	43,950	43,400	-0.80%	44.6K	aa.aa	04:00:55
SK IE Technology Co	26,900	27,700	26,900	-0.74%	93.65K	aa.aa	04:01:21
LX Holdings	9,185	9,270	9,140	-0.05%	80.96K	aa.aa	04:01:18
MCNEX Co	23,850	24,200	23,800	-0.21%	20.64K	aa.aa	04:01:09
SD Biosensor	8,420	8,540	8,400	-0.24%	38.21K	aa.aa	04:01:01
FF Co	66,500	67,800	66,300	-0.15%	18.58K	aa.aa	04:00:52
Hwaseung RA Co	3,455	3,470	3,405	+0.14%	16.11K	aa.aa	04:00:45
KakaoBank	25,050	25,300	24,950	+0.40%	158.47K	aa.aa	04:01:19
Krafton	282,000	288,000	274,500	+2.17%	65.47K	aa.aa	04:00:59
Hancom Lifecare	2,655	2,700	2,630	+0.38%	39.37K	aa.aa	04:00:04
Lotte Rental Co	33,250	33,800	33,000	-1.48%	11.32K	aa.aa	04:01:06
Ajusteel Co	4,450	4,450	3,660	+29.93%	1.82M	aa.aa	04:18:05
D D Platform REIT	3,370	3,370	3,345	+0.45%	73.66K	aa.aa	04:00:43
Iljin HySolus	18,370	18,920	17,900	+3.79%	161.92K	aa.aa	04:00:58
SK Reit	7,030	7,160	7,030	-0.85%	119.91K	aa.aa	04:01:13
Hyundai Heavy Industries	663,000	670,000	650,000	-1.49%	196.75K	aa.aa	04:00:27
K Car	10,950	11,000	10,770	+0.64%	68.77K	aa.aa	04:01:23
KakaoPay	55,500	56,100	54,700	+1.09%	124.06K	aa.aa	04:01:22
NH All One REIT	3,490	3,490	3,460	+0.43%	60.64K	aa.aa	04:00:17
Mirae Asset Global REIT	2,280	2,315	2,270	-1.08%	98.82K	aa.aa	04:01:26
Shinhan Seobu T D REIT	4,890	4,920	4,755	+1.03%	109.68K	aa.aa	03:59:47
SK Square	828,000	842,000	797,000	+4.94%	237.9K	aa.aa	04:00:27
LG Energy Solution	466,500	478,000	466,000	+0.54%	206.86K	aa.aa	04:00:28
Koramco The One REIT	10,450	10,550	10,390	-0.29%	55.93K	aa.aa	03:59:56
Mastern Premier Reit 1	1,392	1,419	1,389	-1.97%	57.7K	aa.aa	04:00:07
Soosan Industries	33,950	35,200	33,250	+0.15%	66.62K	aa.aa	03:59:43
SoCar	12,950	13,490	12,940	-3.00%	20.7K	aa.aa	04:00:36
KB Star REIT	2,200	2,225	2,185	-1.12%	275.4K	aa.aa	04:00:36
Unid BTPlus	3,135	3,160	3,075	+0.64%	23.08K	aa.aa	04:00:26
BioNote	5,180	5,210	5,140	+0.19%	32.56K	aa.aa	04:00:17
Hanwha REIT	6,440	6,920	6,420	-5.99%	121.73K	aa.aa	04:01:01
Hanwha Galleria	3,180	3,525	3,150	-8.62%	8.05M	aa.aa	04:18:02
SamsungFN REIT	6,640	6,880	6,410	-2.35%	90.18K	aa.aa	04:01:25
Hyundai Green Food	16,240	16,380	16,200	-0.18%	3.14K	aa.aa	04:00:04
OCI	143,200	148,000	139,800	+1.78%	121.27K	aa.aa	04:01:00
Isu Specialty Chemical	124,100	128,700	122,800	+1.89%	337.6K	aa.aa	04:20:23
Dongkuk Steel Mill	14,660	15,210	14,480	+1.17%	1.03M	aa.aa	04:00:27
Dongkuk Coated Metal	6,930	7,120	6,570	+6.29%	678.63K	aa.aa	04:01:22
Chosun Refractories	14,610	14,710	14,530	+0.07%	4.37K	aa.aa	04:00:19
Nexteel	17,000	17,890	16,710	+2.22%	1.83M	aa.aa	04:01:19
STX Green Logis	5,010	5,050	4,955	+0.20%	48.07K	aa.aa	04:00:34
Doosan Robotics	99,600	104,000	98,100	-1.68%	230.9K	aa.aa	04:01:23
EcoPro Materials	84,100	88,200	84,000	-2.66%	1.09M	aa.aa	04:01:27
Dong In Entech	14,380	14,490	14,290	-0.48%	1.89K	aa.aa	03:53:48
DS Dansuk	23,700	25,000	23,450	-4.82%	371K	aa.aa	04:01:25
APR	462,000	465,500	444,500	+2.90%	98.33K	aa.aa	04:00:24
SK Eternix	54,800	55,800	54,000	+0.92%	420.08K	aa.aa	04:01:24
HD Hyundai Marine Solution	275,000	280,000	266,500	-1.96%	144.09K	aa.aa	04:01:24
Shinhan Global Active REIT	1,187	1,213	1,184	-1.90%	97.07K	aa.aa	03:59:38
Shift Up	35,000	35,600	34,850	+0.43%	16.86K	aa.aa	04:00:55
Sanil Electric	221,500	237,000	219,000	-4.32%	303.31K	aa.aa	04:00:21
HS Hyosung	58,500	60,700	58,500	+1.74%	44.92K	aa.aa	04:01:26
Junjin Construction Robot	67,500	68,400	66,900	+0.90%	55.58K	aa.aa	04:01:12
Hanwha Industrial Solutions	84,300	87,300	84,200	-5.07%	349.26K	aa.aa	04:00:55
The Born Korea	21,150	21,200	21,050	+0.24%	3.8K	aa.aa	03:56:28
KB Balhae Infrastructure Fund	10,010	10,040	9,900	+0.91%	65.79K	aa.aa	04:01:19
MNC Solution	114,800	116,500	113,500	-1.54%	7.11K	aa.aa	04:00:41
GS P L	55,300	56,800	54,500	-1.95%	54.94K	aa.aa	04:01:00
LG CNS	67,600	69,700	67,500	+1.05%	432.18K	aa.aa	04:01:19
Seoul Guarantee Insurance	48,900	49,100	48,600	+0.72%	19.92K	aa.aa	04:01:21
CK Solution	2,585	2,690	2,550	-0.58%	256.46K	aa.aa	04:01:21
Joosung Corperation	1,745	1,793	1,730	-1.25%	195.92K	aa.aa	04:01:07
d'Alba Global	236,500	237,000	227,500	+0.85%	38.75K	aa.aa	04:01:01
Daishin Value REIT	4,430	4,450	4,390	+0.23%	23.32K	aa.aa	04:01:24
Daehan Shipbuilding	90,800	92,300	90,300	-1.63%	47.18K	aa.aa	04:01:21
Myung In Pharm	56,400	56,700	56,100	-0.53%	6.67K	aa.aa	04:00:46
Tmc	29,300	31,050	29,000	-5.48%	255.19K	aa.aa	04:01:07
Samsung Epis Holdings	566,000	573,000	558,000	0.00%	18.88K	aa.aa	04:01:00
Samyang Biopharm	79,200	79,800	78,100	-1.61%	20.09K	aa.aa	04:01:22
Kbank	6,290	6,400	6,280	-1.26%	1.09M	aa.aa	04:01:04

South Africa Top 40

108,814.75

+235.49

+0.22%

S. Africa 40 Futures

107,047.00

+350

+0.33%

US 30

49,228.00

+60.0

+0.12%

US 500

7,175.90

+1.9

+0.03%

US Tech 100

27,270.10

-35.6

-0.13%

DAX Futures

24,251.50

+30.5

+0.13%

Dollar Index

98.415

+0.097

+0.10%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8 800	-0,80%	8,20M
MTN	20 655	+1,25%	3,98M
Gold Fields	75 700	+3,59%	1,03M
Naspers	90 514	+0,62%	976,11K
AngloGold Ashanti ADR	163 876	+2,42%	601,99K
Valterra Platinum	141 369	-1,98%	517,51K
Capitec	440 072	-0,45%	235,79K

Name	Last	Chg. %	Vol.
Southern Palladium	2 000,00	+17,65%	119,08K
Sephaku Holdings Ltd	213	+16,39%	29,00
Collins Property	1 100	+5,16%	3,79K
Copper 360	64,00	+4,92%	1,42M
Greencoat Renewables	1 471,00	+4,92%	3,26K
Mahube Infrastructure	555	+4,52%	41,47K
MC Mining	355	+4,41%	1,95K

Name	Last	Chg. %	Vol.
Mondi	16 854	-9,45%	1,80M
Adcorp	649	-8,59%	59,00
Krugerrand	7 410 000	-6,20%	1,00
Delta Property Fund	32	-5,88%	68,24K
Fairvest	676	-5,45%	1,63M
ASP Isotopes	8 769,00	-5,32%	47,23K
Balwin Properties	320	-4,76%	30,02K

Trending Stocks

Name	Last	Chg. %	Vol.
Sasol	21 453	+1,87%	2,69M
Capitec	440 072	-0,45%	235,79K
Naspers	90 514	+0,62%	976,11K
Clicks	26 595	-3,60%	1,86M
Harmony Gold Mining Company	27 605	+0,84%	1,63M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aa Aaa	1,712	+51.36%	2 591
Aa Aaa A	1,712	+51.36%	2 591
Aaaaaaaaaaaaa	16,650	+43.24%	23 849
Aaaaaaaa Aaaa	5,247	+42.88%	7 497
A Aaaa Aaa Aaaaaaaaa	5,247	+42.88%	7 497
Aaaaaa	15,802	+42.80%	22 565
Aaaaa Aaa	14,571	+42.30%	20 735

Name	Last	Upside	Fair Value
Aa Aaa	1,712	+51.36%	2 591
Aa Aaa A	1,712	+51.36%	2 591
Aaaaaaaaaaaaa	16,650	+43.24%	23 849
Aaaaaaaa Aaaa	5,247	+42.88%	7 497
A Aaaa Aaa Aaaaaaaaa	5,247	+42.88%	7 497
Aaaaaa	15,802	+42.80%	22 565
Aaaaa Aaa	14,571	+42.30%	20 735

See full list

ProPicks AI

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

South African Value

+465.2%

South Africa Top 40

+147.5%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the JSE Top 40

+333.0%

South Africa Top 40

+147.5%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the S&P 500

+1120.6%

S&P 500

+403.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Dominate the Dow

+785.8%

Dow Jones Industrial Average

+275.2%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Tech Titans

+3103.1%

S&P 500

+403.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mid-Cap Movers

+871.4%

S&P Midcap 400

+256.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Top Value Stocks

+1269.0%

S&P 500 Pure Value

+218.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best of Buffett

+455.1%

S&P 500 Pure Value

+157.6%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+558.0%

S&P/BMV IPC

+57.6%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best Brazilian Stocks

+1003.6%

Bovespa

+279.1%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Italian Market Elite

+867.8%

FTSE Italia All Share

+149.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Alpha Germany Select

+455.8%

DAX

+145.6%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

TASI Superstars

+645.8%

Tadawul All Share

+32.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Korean Market Leaders

+707.0%

KOSPI

+224.1%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Bargains

+392.0%

S&P/BMV IPC

+57.6%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

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 Inc

Taekwang Ind

Samsung Electronics Co