KOSPI (KS11)

Seoul

Currency in KRW

6,243.54

-13.91(-0.22%)

Real-time Data·04:11:00

Day's Range

6,080.25

6,389.40

52 wk Range

3,079.27

9,385.59

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	3,290	3,305	3,170	+1.23%	2.35M	aa.aa	03:50:55
Kumho Petro Chemical	113,400	114,100	111,300	+0.35%	23.98K	aa.aa	03:50:52
LG Electronics	157,700	162,000	156,900	-0.69%	351.45K	aa.aa	03:04:46
Samsung Electro-Mechanics	1,152,000	1,279,000	1,112,000	-2.46%	470.72K	aa.aa	03:40:31
Hanall Biopharma	51,700	51,800	45,500	+12.51%	340.49K	aa.aa	03:50:53
Cheil Worldwide	18,770	18,900	18,710	-0.95%	61.11K	aa.aa	03:50:52
Daewoong Pharma	120,400	120,900	113,100	+5.61%	36.37K	aa.aa	03:50:57
Lotte Energy Materials	29,500	30,600	28,300	+6.88%	79.53K	aa.aa	03:50:53
Namhae Chemical	5,550	5,630	5,390	+2.97%	92.17K	aa.aa	03:11:08
Hanwha Aerospace	989,000	995,000	905,000	+7.62%	70.33K	aa.aa	03:39:33
Seah Steel Corp	108,400	110,800	103,900	+2.75%	12.39K	aa.aa	03:50:51
SK Discovery	51,600	51,900	50,000	+1.98%	5.23K	aa.aa	03:43:35
KG Mobility	2,865	2,930	2,750	+6.31%	499K	aa.aa	03:50:51
TBH Global	2,025	2,095	1,981	+1.50%	51.5K	aa.aa	03:49:17
Hankook Tire Worldwide	25,050	25,100	24,450	+0.40%	20K	aa.aa	03:50:54
Lotte Fine Chemical	45,500	45,700	43,700	+4.12%	32.4K	aa.aa	03:50:57
HMM	21,200	21,600	20,450	+2.17%	532.66K	aa.aa	03:29:04
Samsung Heavy Industries	21,000	21,400	20,800	+0.48%	942.58K	aa.aa	03:06:12
Daehan Flour Mills Co	11,350	11,370	11,170	+0.71%	13.78K	aa.aa	03:47:24
Dongkuk Steel Mill Co	1,683	1,728	1,681	-0.65%	213.03K	aa.aa	03:00:13
Taihan Electric Wire Co	24,800	25,200	24,100	+3.55%	1.35M	aa.aa	03:39:48
Samsung Fire Marine Insur	605,000	629,000	603,000	-1.79%	13.54K	aa.aa	03:06:38
Hyundai Engineering & Const	99,600	99,600	94,300	+4.18%	311.05K	aa.aa	03:50:45
Hyundai Department	114,200	118,000	111,100	-1.55%	53.81K	aa.aa	03:50:56
HJ ShipBuilding Construction	16,370	16,700	15,510	+5.34%	166.08K	aa.aa	03:50:53
Lotte Chemical Corp	56,900	56,900	55,100	+3.08%	34.83K	aa.aa	03:50:57
Hitejinro Holdings	8,100	8,140	8,040	+0.25%	2.25K	aa.aa	03:44:41
CJ Cheiljedang	192,900	194,400	189,500	+0.84%	13.56K	aa.aa	03:50:54
CJ Logistics	76,000	76,100	73,400	+2.84%	15.47K	aa.aa	03:31:11
Hana Financial	126,500	129,100	125,600	-0.32%	209.55K	aa.aa	03:50:53
Hyundai Glovis	198,500	199,600	195,000	-0.70%	40.99K	aa.aa	03:29:17
Iljin Electric Co	55,500	55,600	53,100	+4.52%	173.21K	aa.aa	03:50:54
Korea Zinc Inc	1,047,000	1,048,000	1,001,000	+2.65%	4.66K	aa.aa	03:50:56
Kukdo Chemical	38,650	39,000	37,850	+0.13%	12.39K	aa.aa	03:50:49
Lotte Shopping	110,600	117,000	110,300	-4.90%	39.2K	aa.aa	03:30:43
SGC Energy Co Ltd	51,700	53,400	46,250	+16.97%	208.26K	aa.aa	03:42:31
DY Corporation	4,200	4,230	4,160	+1.33%	29.16K	aa.aa	03:50:25
Sebang Global Battery	51,900	52,100	50,700	+2.17%	10.13K	aa.aa	03:50:05
HDC	20,750	20,950	19,930	+5.22%	19.92K	aa.aa	03:50:39
Lotte Chilsung Beverage	101,200	102,500	100,700	-0.88%	8.51K	aa.aa	03:50:32
CR Holdings	4,635	4,640	4,540	+0.43%	10.99K	aa.aa	03:48:31
Hankook Shell Oil	504,000	505,000	495,000	+2.13%	405	aa.aa	03:49:42
Bukwang Pharm	4,245	4,260	4,020	+5.73%	214.32K	aa.aa	03:50:53
Hanwha Engine	39,400	39,850	37,850	+3.68%	455.69K	aa.aa	03:50:55
Hansol Holdings	3,210	3,210	3,120	+2.07%	35.88K	aa.aa	03:50:43
Hyundai Mobis	470,500	490,500	463,500	-4.66%	120.38K	aa.aa	03:39:21
Hyundai Motor	385,500	396,500	376,000	-1.91%	301.5K	aa.aa	03:50:27
Hyundai Steel	25,600	25,650	24,650	+3.23%	287.54K	aa.aa	03:50:38
Iljin Display	902	905	890	0.00%	0	aa.aa	03/08
LX Hausys	33,450	33,600	31,700	+4.04%	27.17K	aa.aa	03:20:58
Namyang Dairy	43,650	44,200	43,100	+0.23%	881	aa.aa	03:49:23
SK Innovation	109,200	110,300	106,600	+1.11%	250.28K	aa.aa	03:50:55
Pan Ocean	5,570	5,660	4,970	+12.87%	4.9M	aa.aa	03:42:34
Korea Electric Terminal	61,800	61,800	60,500	+2.15%	2.86K	aa.aa	03:50:46
Samsung Securities	97,100	98,450	95,200	+0.10%	95.33K	aa.aa	03:50:56
Hanil Cement Co	17,740	18,200	17,710	-0.34%	11.63K	aa.aa	03:50:01
Isu Chemical Co	13,280	13,640	12,380	+9.30%	309.84K	aa.aa	03:50:41
Songwon Industrial	11,540	11,670	11,220	+3.04%	71.1K	aa.aa	03:50:49
KB Financial Group	167,100	170,600	165,800	-1.42%	258.64K	aa.aa	03:50:35
BNK Financial Group	15,030	15,190	14,850	-0.40%	310.44K	aa.aa	03:50:53
Hyundai Elevator	69,100	69,200	66,400	+2.07%	37.21K	aa.aa	03:50:45
Amorepacific	130,700	131,700	127,900	+0.69%	122.55K	aa.aa	03:21:38
Chongkundang	38,800	39,050	38,550	+1.04%	940	aa.aa	03:47:09
Daewonkangup	3,630	3,630	3,550	+1.97%	24.96K	aa.aa	03:50:10
DB HiTek	81,500	83,100	78,800	+0.74%	110.71K	aa.aa	03:50:57
Dongbu Steel	5,520	5,620	5,470	0.00%	111.2K	aa.aa	03:50:49
Ilyang Pharm	8,410	8,600	8,260	-0.24%	5.12K	aa.aa	02:56:36
Kangwon Land	14,520	14,630	14,410	-0.14%	153.05K	aa.aa	03:50:55
KPX Chemical	48,850	48,950	48,550	+0.10%	396	aa.aa	03:01:09
LG Chemicals	251,500	255,000	244,500	+1.82%	82.25K	aa.aa	03:50:45
SNT Dynamics	31,400	31,600	30,400	+2.61%	11.01K	aa.aa	03:50:49
Samsung Card	46,450	47,100	46,400	-1.06%	31.45K	aa.aa	03:50:51
Samsung Life	274,000	288,000	272,000	-4.70%	160.08K	aa.aa	03:39:52
Samyang Holdings	58,500	58,500	57,700	+1.21%	5.65K	aa.aa	03:50:27
SK Hynix	1,559,000	1,630,000	1,483,000	-0.51%	2.4M	aa.aa	03:50:27
Taekwang Ind	873,000	874,000	846,000	+0.58%	984	aa.aa	03:49:44
Samsung Electronics Co	238,500	244,500	228,000	-0.42%	13.26M	aa.aa	03:50:21
Daeduck	14,120	14,240	13,730	+3.90%	37.12K	aa.aa	03:38:03
Samsung Engineering	46,150	46,950	44,200	+3.94%	1.18M	aa.aa	03:50:52
Hanwha Ocean	86,100	86,500	83,600	+3.73%	486.8K	aa.aa	03:50:43
Donga Socio Holdings	87,900	88,500	84,000	+2.09%	6.63K	aa.aa	03:50:57
SK Networks Co	7,390	7,570	7,150	+4.67%	650.02K	aa.aa	03:46:08
Hanmi Pharm Co	372,000	373,500	340,500	+7.67%	35.47K	aa.aa	03:50:52
Mirae Asset Daewoo	33,450	34,000	32,500	+0.60%	645.76K	aa.aa	03:50:55
Hansol Technics	7,120	7,430	6,860	+2.89%	516.92K	aa.aa	03:13:46
Amore Group	25,750	26,000	24,850	+1.78%	35.08K	aa.aa	03:50:41
DN Automotive	42,900	43,050	39,800	+4.89%	83.42K	aa.aa	03:50:42
Seoyon	7,810	7,860	7,600	+3.99%	9.72K	aa.aa	03:47:52
Hanwha Life	4,250	4,360	4,200	+0.35%	1.14M	aa.aa	03:20:19
Hyundai Wia	59,200	59,500	58,300	-0.50%	16.47K	aa.aa	03:36:47
NCsoft Corp	237,000	238,500	229,000	+2.16%	14.81K	aa.aa	03:50:42
Samsung SDI	403,000	409,500	391,500	+3.47%	169.39K	aa.aa	03:50:54
SeAH Bestee	35,800	36,850	34,850	+1.99%	26.93K	aa.aa	03:00:15
Eusu Holdings	6,430	6,590	6,300	+2.06%	41.25K	aa.aa	03:49:14
Shinhan Financial Group	100,700	102,900	100,300	-1.95%	266.42K	aa.aa	03:50:52
Lotte	22,650	22,950	22,250	+1.12%	43.28K	aa.aa	03:50:47
DB Insurance	154,800	156,900	153,000	-1.15%	35.51K	aa.aa	03:06:34
DL Holdings	49,700	49,750	45,500	+8.16%	76.07K	aa.aa	03:50:56
Hanwha Solutions	26,650	27,650	25,950	+7.46%	2.79M	aa.aa	03:39:53
Hite Jinro	15,200	15,300	15,050	-0.13%	31.68K	aa.aa	03:36:10
IS Dongseo	18,900	19,300	18,430	+5.29%	34.09K	aa.aa	03:50:51
Kia Corp	129,200	129,700	126,400	-0.31%	230.38K	aa.aa	03:50:55
Kolon Corp	25,500	25,600	24,350	+6.25%	27.53K	aa.aa	03:50:26
Kumho Tire	6,755	6,780	6,510	+1.43%	1.72M	aa.aa	03:50:42
LG Display	9,365	9,370	9,090	+2.24%	1.03M	aa.aa	03:50:57
LF Corp	21,750	22,450	21,550	-1.14%	2.03K	aa.aa	03:50:46
LG Innotek Co	514,000	526,000	488,500	+0.19%	108.74K	aa.aa	03:50:53
Moorim P&P Co	1,671	1,675	1,591	+4.18%	28.67K	aa.aa	03:50:05
Nexen Tire	6,330	6,360	6,110	+3.77%	34.55K	aa.aa	03:50:51
OCI Co	224,000	238,000	210,000	+13.76%	373.88K	aa.aa	03:50:58
Pharmicell	10,910	10,930	10,300	+5.92%	340.19K	aa.aa	03:50:57
Sejong Industrial	6,520	6,530	6,380	+1.56%	16.53K	aa.aa	03:28:27
SK Telecom	91,900	92,800	84,000	+12.07%	1.31M	aa.aa	03:39:49
S-Oil Corp	125,000	125,700	120,200	+2.71%	80.99K	aa.aa	03:29:11
Stx Engine	24,050	24,100	23,050	+4.34%	44.69K	aa.aa	03:50:55
YoungPoong	34,700	34,900	33,550	+1.46%	14.79K	aa.aa	03:50:22
LS Electric	190,700	197,900	187,200	+1.22%	279.82K	aa.aa	02:52:38
Samsung C&T	316,500	332,500	312,500	-3.80%	155.59K	aa.aa	03:39:48
Hanjin Heavy Ind Const Holdings	4,770	4,790	4,620	+2.25%	6.77K	aa.aa	03:49:43
Hansae Co	9,240	9,250	8,940	+2.67%	24.22K	aa.aa	03:50:54
KT&G Corp	176,700	178,000	173,700	+0.63%	74.21K	aa.aa	03:50:54
Kyungbang	8,420	8,430	8,200	+1.94%	32.32K	aa.aa	03:50:59
Poongsan	70,100	70,100	67,300	+3.24%	52.12K	aa.aa	03:50:55
SNT Motiv	26,950	27,000	26,450	+1.13%	6.66K	aa.aa	03:07:11
Shinsegae	407,000	420,000	395,000	+0.37%	31.37K	aa.aa	03:50:55
Kolon Industries Inc	49,650	50,100	48,000	+2.06%	28.2K	aa.aa	03:22:19
KEPCO Eng & Const	96,800	97,000	91,100	+6.73%	41.74K	aa.aa	03:50:55
Able C&C	10,950	11,110	10,710	+2.43%	74.48K	aa.aa	03:50:21
Binggrae	68,000	68,600	67,800	+0.29%	7.51K	aa.aa	03:50:07
Sajodongaone	731	732	692	+2.52%	86.68K	aa.aa	03:47:25
Handsome	15,810	17,690	15,550	-9.45%	331.54K	aa.aa	03:42:33
Kis Wire	17,060	17,080	16,680	+2.40%	12.2K	aa.aa	03:50:42
LG Uplus	14,760	14,910	14,600	-0.54%	422.43K	aa.aa	03:50:49
Naver Corp	228,250	231,500	215,000	+10.00%	1.52M	aa.aa	03:39:49
Nongshim	375,000	379,000	372,500	0.00%	4.45K	aa.aa	03:50:54
S-1 Corp	72,500	73,000	71,000	+0.83%	12.87K	aa.aa	03:50:21
Tongyang	1,078	1,079	1,044	+3.45%	93.83K	aa.aa	03:50:26
GS Holdings	92,600	93,700	83,500	+9.46%	218.39K	aa.aa	03:39:39
CJ Corp	130,400	133,600	128,900	-0.53%	19.54K	aa.aa	02:58:12
Daesang Corp	17,690	17,770	17,370	+1.20%	22.81K	aa.aa	03:48:15
Foosung	9,590	9,980	9,270	+0.74%	1.42M	aa.aa	03:50:57
GC Biopharma	118,800	119,800	112,200	+4.85%	24.97K	aa.aa	03:50:51
Huchems	14,890	14,950	14,650	+1.22%	25.27K	aa.aa	03:11:14
Hwashin	7,600	7,680	7,350	+2.43%	168.02K	aa.aa	03:50:51
Hyosung	145,000	148,600	142,700	+1.33%	5.07K	aa.aa	03:15:15
KT Corporation	52,300	52,500	51,600	+0.19%	99.09K	aa.aa	03:50:54
LG Corp	100,900	100,900	98,000	+1.20%	89.8K	aa.aa	03:50:56
LS Corp	297,000	297,500	277,500	+8.79%	60.76K	aa.aa	03:35:57
Motonic	9,980	9,990	9,790	+0.81%	4.84K	aa.aa	03:50:30
SL Corp	52,800	54,000	51,800	-2.40%	30.83K	aa.aa	03:50:44
LX International	36,050	36,100	33,550	+7.45%	87.32K	aa.aa	03:50:54
Korean Air Lines Co	26,100	26,450	25,750	-0.38%	700.02K	aa.aa	03:47:20
Daekyo	914	917	889	-0.11%	9.29K	aa.aa	03:31:48
Doosan	1,176,000	1,285,000	1,161,000	-5.01%	22.19K	aa.aa	03:17:48
Hanwha	83,800	90,100	79,400	0.00%	0	aa.aa	03/08
Otoki Corp	323,000	326,500	317,000	+0.78%	2.02K	aa.aa	03:49:52
Sindoh	40,400	40,900	39,900	+1.25%	4.1K	aa.aa	03:50:05
SK Holdings	503,000	525,000	495,500	-3.82%	60.75K	aa.aa	03:39:47
LG Household & Healthcare	287,500	291,000	277,500	+1.41%	39.09K	aa.aa	03:50:54
GS Engineering & Const	27,450	27,450	24,250	+13.20%	2.53M	aa.aa	03:50:57
Capro	3,660	3,660	714	0.00%	0	aa.aa	03/08
Coway	93,300	93,700	91,300	+1.19%	44.1K	aa.aa	03:50:55
Kepco	35,800	35,850	34,800	+3.77%	581.78K	aa.aa	03:47:59
Kisco	9,600	9,600	9,340	+2.89%	8.86K	aa.aa	03:49:44
Kogas	34,550	34,550	33,800	+0.73%	49.63K	aa.aa	03:50:56
HL Holdings	38,100	38,300	37,600	+1.87%	2.2K	aa.aa	03:50:14
Muhak	7,490	7,530	7,440	+0.13%	8.43K	aa.aa	03:42:16
Orion	25,350	25,700	24,550	-0.59%	45.72K	aa.aa	03:50:47
POSCO Holdings	311,000	312,500	303,000	+2.47%	102K	aa.aa	03:50:53
Yuhan	74,800	75,200	72,800	+1.63%	100.11K	aa.aa	03:50:47
Korea Petro Chem	88,000	88,600	85,600	+1.62%	12.57K	aa.aa	03:50:50
Unid	60,500	60,900	58,800	+2.72%	3.37K	aa.aa	03:50:27
Posco International	53,600	53,600	51,500	+4.48%	120.07K	aa.aa	03:50:39
Daewoo Engineering & Const	14,170	14,540	13,050	+6.54%	3.77M	aa.aa	03:42:55
KCC	379,000	379,000	364,500	+2.29%	6.3K	aa.aa	03:50:38
SKC	75,300	75,400	72,300	+3.43%	78.64K	aa.aa	03:50:53
STX	3,530	3,555	3,450	0.00%	0	aa.aa	03/08
Korea Investment Holdings	197,800	199,500	191,100	+0.46%	59.53K	aa.aa	03:50:53
HD Korea Shipbuilding & Offshore Engineering	373,000	380,500	363,500	+1.22%	55.37K	aa.aa	03:50:33
Industrial Bank Of Korea	20,300	20,350	20,150	+0.25%	247.59K	aa.aa	03:50:43
Seoul Broadcasting System	11,180	11,300	11,110	+0.09%	2.3K	aa.aa	03:19:07
Doosan Heavy Ind. & Const.	71,700	72,000	67,900	+5.91%	1.26M	aa.aa	03:50:41
NH Invest	27,500	27,800	27,000	-0.36%	164.94K	aa.aa	03:50:48
Dongwha Pharm	4,885	4,915	4,725	+2.63%	67.75K	aa.aa	03:50:44
KR Motors Co	1,234	1,250	1,218	-0.48%	11.89K	aa.aa	03:45:52
Sungchang Hold	5,200	5,230	5,110	+1.76%	210	aa.aa	03:06:36
Yuyu Pharma	3,605	3,625	3,570	+0.70%	25.77K	aa.aa	03:48:43
Ildong Holdings	6,440	6,440	6,160	+4.55%	5.02K	aa.aa	03:49:04
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	03/08
Norooholdings	15,500	15,740	15,200	+1.04%	1.86K	aa.aa	03:03:17
Hanwha General	5,690	5,890	5,660	+1.43%	149.42K	aa.aa	03:06:37
Samhwa Paint	6,020	6,030	5,860	+3.26%	66.69K	aa.aa	03:50:10
Lotte Non-Life	1,892	1,917	1,874	+0.42%	129.8K	aa.aa	03:06:14
Daedong Ind	6,650	6,680	6,480	+2.62%	38.95K	aa.aa	03:50:04
Gaon Cable	146,800	154,000	140,200	+8.26%	151.18K	aa.aa	03:50:53
Samil Pharm	6,860	6,890	6,380	+6.19%	41.94K	aa.aa	03:50:10
Heungkuk F&M I	3,225	3,240	3,145	+2.06%	6.28K	aa.aa	03:50:28
Cs Holdings	63,500	64,000	62,500	-0.47%	1.3K	aa.aa	03:44:50
Chunil Express	141,200	147,000	133,000	+2.69%	2.8K	aa.aa	03:45:39
Ls Networks	2,870	2,870	2,800	+2.50%	20.77K	aa.aa	03:50:07
Rifa Ind	12,720	13,260	12,020	-4.72%	259	aa.aa	03:22:34
Hwacheon Mac	32,500	32,550	31,550	+3.01%	5.57K	aa.aa	03:50:24
Kangnam Jevisco	12,300	12,310	12,010	+1.65%	1.08K	aa.aa	03:45:26
Bohae Brewery	1,337	1,350	1,300	+2.30%	128.98K	aa.aa	03:47:45
Union	2,765	2,790	2,655	+4.14%	18.59K	aa.aa	03:47:25
Chonbang	28,200	29,400	27,400	+0.71%	372	aa.aa	03:45:39
Korea Cast Pip	6,560	6,560	6,480	+0.31%	8.98K	aa.aa	03:48:59
Papercorea	1,963	2,025	1,903	+3.15%	10.07K	aa.aa	03:41:33
Jw Pharmac	24,200	24,300	23,300	+4.31%	19.95K	aa.aa	03:50:06
Taihan Textile	6,050	6,120	6,030	+0.33%	2.16K	aa.aa	03:50:21
Manho Rope&Wir	3,890	3,917	3,720	+0.26%	3.19K	aa.aa	03:40:44
Eugene Inv&Sec	4,185	4,215	4,060	+3.59%	219.94K	aa.aa	03:50:54
Kumho Electric	3,660	3,940	3,465	-1.35%	905.72K	aa.aa	03:42:55
Gs Global	2,625	2,665	2,480	+6.28%	585.02K	aa.aa	03:50:48
Nam Kwang Cons	7,450	7,450	7,100	+4.78%	44.97K	aa.aa	03:45:53
Bookook Sec	53,200	53,500	51,600	+3.30%	1.89K	aa.aa	03:50:53
Sangsangin Investment Securities	676	700	652	+0.15%	49.16K	aa.aa	03:11:26
PKC	4,810	4,830	4,635	+4.34%	61.46K	aa.aa	03:50:53
Samsung Pharm	1,309	1,310	1,243	+5.14%	295.28K	aa.aa	03:50:42
SG Choongbang	1,345	1,373	1,308	+1.89%	18.94K	aa.aa	03:44:22
Kg Chemical	4,200	4,215	4,050	+3.70%	50.94K	aa.aa	03:50:41
Tae Won Mulsan	2,670	2,765	2,600	0.00%	15.63K	aa.aa	03:50:12
Hyundai Mar&Fi	36,250	37,450	36,250	-2.82%	104.87K	aa.aa	03:06:41
Byc	34,300	35,300	32,700	+4.89%	5.18K	aa.aa	03:49:27
Sambu Const	347	383	344	0.00%	0	aa.aa	03/08
Hyundai Motor Securities	7,650	7,650	7,450	+2.68%	20.95K	aa.aa	03:50:24
Sk Securities	2,100	2,140	2,010	+3.45%	1.32M	aa.aa	03:50:53
DI Dong Il Corp	24,350	24,700	23,600	+3.40%	5.32K	aa.aa	03:49:44
Cho Bi	9,760	9,810	9,460	+2.74%	4.45K	aa.aa	03:49:07
Cheil Grinding	8,470	8,500	8,470	+1.32%	35	aa.aa	03:32:37
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	03/08
Dongkook Ind	2,080	2,095	2,055	+0.24%	5.15K	aa.aa	03:48:19
Shinyoung Sec	143,800	144,300	140,400	+2.35%	1.63K	aa.aa	03:50:50
Hanyang Sec	19,700	19,980	19,360	+1.81%	3.66K	aa.aa	03:49:42
Shin Hwa Silup	5,630	5,870	5,450	+7.03%	3.42K	aa.aa	03:32:17
Aluko	1,664	1,664	1,571	+5.45%	250.43K	aa.aa	03:50:59
Ts	2,745	2,760	2,665	+2.81%	82.44K	aa.aa	03:49:15
Sam Hwa Capaci	76,800	79,400	74,000	+3.09%	172.8K	aa.aa	03:50:57
Kisco Holdings	27,950	28,200	27,550	+1.45%	14.78K	aa.aa	03:50:30
Asia Cement	181,400	184,200	176,500	-1.36%	4.51K	aa.aa	03:50:45
Vivien Corp	6,550	8,330	6,370	-0.61%	955.25K	aa.aa	03:50:46
Kyungnong	9,120	9,190	9,080	+0.11%	8.61K	aa.aa	03:11:26
Korea Ind	2,145	2,270	2,000	+6.19%	2.41M	aa.aa	03:50:53
Dohwa Engin	5,020	5,050	4,910	+1.41%	6.65K	aa.aa	03:50:10
SYTS Corp	54,100	54,700	54,000	0.00%	905	aa.aa	03:50:45
Export Packing	2,285	2,310	2,280	+0.22%	136	aa.aa	02:48:54
Dongsung Pharm	1,728	1,779	1,711	-0.06%	153.52K	aa.aa	03:50:44
Hanil Iron & S	3,505	3,575	3,380	+2.94%	107.36K	aa.aa	03:49:08
Asia Paper	7,410	7,430	7,320	+1.37%	23.44K	aa.aa	03:50:51
Hanjin Trans	15,170	15,270	14,920	+1.68%	11.26K	aa.aa	03:50:56
Sh E & C	1,970	2,000	1,919	+1.65%	9.18K	aa.aa	03:06:41
Handok	9,090	9,130	9,000	+0.44%	1.48K	aa.aa	03:26:34
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%	2.83K	aa.aa	03:46:52
Samick Music I	1,106	1,119	1,095	-0.09%	50.22K	aa.aa	03:10:06
HS Huasung	11,690	11,990	11,100	+4.38%	17.37K	aa.aa	03:50:58
Choheung	134,600	134,600	134,600	0.00%	2	aa.aa	03:10:16
Jeil Pharm	7,010	7,250	6,930	+0.57%	625	aa.aa	03:44:02
Orientbio	887	903	865	+2.42%	23.21K	aa.aa	03:49:35
Shinil Electronics Co	1,120	1,144	1,107	+1.45%	1.45M	aa.aa	03:50:55
Tcc Steel	9,090	9,150	8,820	+3.18%	41.26K	aa.aa	03:49:24
Kukje Pharma	3,240	3,255	3,155	+1.73%	14.35K	aa.aa	03:07:54
Bo Lak	986	994	951	+1.65%	42.21K	aa.aa	03:49:56
Chin Hung Int'	789	797	757	+4.23%	724.2K	aa.aa	03:50:57
Sam Yung Tradi	22,000	22,700	21,900	-1.12%	3.97K	aa.aa	03:25:11
Sun L	2,145	2,160	2,115	-1.38%	337	aa.aa	03:38:37
Miwon Commerci	121,100	121,900	118,500	+1.00%	2.28K	aa.aa	03:16:09
Shin Poong Pap	1,005	1,054	982	-4.65%	154.93K	aa.aa	03:42:22
DYA	776	803	769	+0.65%	42.73K	aa.aa	03:49:45
TYM	6,230	6,300	6,100	+2.13%	59.9K	aa.aa	03:50:21
Yoo Sung Ent	1,840	1,851	1,813	+0.55%	20.09K	aa.aa	03:19:07
Kumho Ind	8,960	9,620	8,920	-0.22%	1.94M	aa.aa	03:00:20
Hae In	4,450	4,470	4,320	+2.89%	58.96K	aa.aa	03:49:58
Aprogen Pharmaceuticals	2,195	2,230	2,110	+2.57%	17.34K	aa.aa	03:11:13
Kolon Globalco	8,740	8,740	8,500	+2.82%	4.18K	aa.aa	03:47:00
Sung Bo Chem	2,195	2,210	2,190	-0.45%	4.25K	aa.aa	03:41:17
Daewoong	16,860	16,900	16,030	+4.07%	28.7K	aa.aa	03:50:22
Ilsung Pharm	20,150	20,350	20,050	-0.25%	1.21K	aa.aa	03:50:46
D I Corp	22,000	22,050	21,000	+4.27%	162.81K	aa.aa	03:50:50
Ilshin Spinnin	10,290	10,340	10,150	+1.38%	10.83K	aa.aa	03:46:13
Daewon Pharm	7,710	7,720	7,480	+3.07%	14K	aa.aa	03:50:58
Sam Yang Foods	1,145,000	1,156,000	1,121,000	-0.52%	14.42K	aa.aa	03:50:34
Heung A Shippi	1,630	1,640	1,567	+4.22%	2.1M	aa.aa	03:29:22
Hankook Cosmetics Manufacturing	8,300	8,330	8,030	+3.36%	31.31K	aa.aa	03:50:52
Yuhwa Sec	3,050	3,085	3,025	+0.83%	22.11K	aa.aa	03:50:54
Yuanta Sec Kor	4,500	4,500	4,350	+3.93%	141.47K	aa.aa	03:50:53
Yungjin Pharm	1,194	1,194	1,157	+3.20%	96.38K	aa.aa	03:50:25
Hanwha Investment Securities	4,305	4,310	4,180	+3.11%	298.9K	aa.aa	03:50:54
Daishin Sec	26,300	26,450	25,800	+1.74%	10.58K	aa.aa	03:50:40
HLB Global	1,397	1,413	1,290	+7.46%	151.91K	aa.aa	03:49:47
Pang Rim Spinn	5,330	5,330	5,280	+0.76%	27.81K	aa.aa	03:50:16
Mi Chang Oil	140,700	141,700	138,800	-0.71%	695	aa.aa	03:42:58
Hansung Ent	6,200	6,390	6,000	0.00%	166.93K	aa.aa	03:50:44
Korean Reinsu	13,540	13,730	13,480	-0.15%	48.74K	aa.aa	03:06:40
Sam Young Chem	6,730	6,730	6,360	+5.49%	126.09K	aa.aa	03:50:42
Chin Yang Ind	3,805	3,805	3,685	+2.42%	60.79K	aa.aa	03:50:57
Daehan Synthet	109,900	115,900	109,500	-2.74%	20	aa.aa	03:44:26
Boryung Pharm	8,320	8,330	8,140	+2.34%	22.49K	aa.aa	03:32:13
Sajodaerim	30,250	30,650	30,050	0.00%	732	aa.aa	03:50:21
Sg	2,605	2,750	2,355	+13.02%	307.8K	aa.aa	03:50:43
Shinhung	14,050	14,050	13,990	0.00%	63	aa.aa	03:46:30
Korea Petroleum Ind	10,640	10,670	10,160	+4.31%	79.06K	aa.aa	03:50:31
Taeyang Metal	2,370	2,400	2,290	+4.18%	102.82K	aa.aa	03:18:10
Dongbang Trans	1,807	1,810	1,751	+2.67%	45.99K	aa.aa	03:20:40
Npc	2,745	2,750	2,705	+2.04%	11.49K	aa.aa	03:15:53
Nam Sung	6,020	6,100	5,960	-1.79%	3.07K	aa.aa	03:42:58
Hyundai Pharm	5,560	5,630	5,400	+2.77%	433.07K	aa.aa	03:50:48
Sebang	12,880	12,960	12,740	-0.08%	8.41K	aa.aa	03:30:12
Samick Thk	8,330	8,400	8,100	+2.71%	11.85K	aa.aa	03:50:52
Seoul Food	1,047	1,058	1,035	+1.06%	46.72K	aa.aa	03:50:53
Samhwa Crown	24,650	24,650	24,100	+0.41%	180	aa.aa	03:41:25
Kleannara	1,140	1,157	1,080	+1.79%	41.62K	aa.aa	03:50:55
Hyundai Bngste	11,330	11,430	11,000	+3.56%	30.05K	aa.aa	03:50:08
Samchully	116,800	118,000	115,600	+0.86%	4.88K	aa.aa	03:50:16
Cho Kwang Leat	62,600	62,900	62,600	-0.63%	56	aa.aa	03:49:19
PharmGen Science	3,350	3,380	3,305	+0.60%	9.16K	aa.aa	03:50:36
Sunny Elec	1,660	1,670	1,600	+2.47%	55.83K	aa.aa	03:48:10
Duksung	3,200	3,210	3,135	+1.91%	24.58K	aa.aa	03:50:47
Drb Holding	4,310	4,370	4,240	+0.70%	4.62K	aa.aa	02:48:12
TWay Holdings	1,507	1,622	1,300	+20.75%	3.82M	aa.aa	03:42:31
Dongil Ind	34,300	34,500	34,050	+0.88%	260	aa.aa	03:44:03
Cho Kwang Pain	3,390	3,395	3,320	+1.35%	17.13K	aa.aa	03:49:52
CItech Co Ltd	925	944	925	-1.60%	17.63K	aa.aa	03:04:06
Hanshin Const	10,230	10,230	9,850	+4.82%	14.59K	aa.aa	03:49:54
Silla	9,190	9,350	9,120	-1.08%	6.81K	aa.aa	03:26:48
Sungshin Cemen	7,750	7,750	7,510	+2.79%	30.82K	aa.aa	03:49:36
Husteel	3,555	3,570	3,415	+4.25%	96.68K	aa.aa	03:50:55
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	03/08
Cosmoam&T	33,800	34,300	32,700	+4.48%	41.2K	aa.aa	03:50:51
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	03/08
Green Cross	9,820	9,850	9,350	+4.58%	31.15K	aa.aa	03:50:43
OnTide	729	751	712	-1.75%	39.04K	aa.aa	03:50:13
Monami	1,538	1,578	1,492	+1.99%	431.74K	aa.aa	03:50:49
Cosmo Chem	9,400	9,570	9,050	+4.91%	57K	aa.aa	03:50:55
Korea Air Svc	88,900	91,500	86,000	+0.11%	2.48K	aa.aa	03:50:00
Hyundai Green Food	12,110	12,290	11,880	+2.80%	54.3K	aa.aa	03:50:10
Samjin Pharm	17,930	17,980	17,610	+1.59%	16.25K	aa.aa	03:47:52
SPC Samlip	39,300	39,650	39,250	+0.13%	905	aa.aa	03:50:40
Samyoung Elec	13,190	13,320	13,020	+1.07%	10.1K	aa.aa	03:49:46
Nexen	5,850	6,220	5,790	-0.68%	9.3K	aa.aa	03:50:04
Crown Confec	5,660	5,690	5,500	+3.47%	2.62K	aa.aa	03:50:25
Daelim B&Co	4,370	4,410	4,260	+1.86%	3.56K	aa.aa	03:50:19
Shinyoung Waco	13,560	13,570	13,390	-0.07%	2.29K	aa.aa	03:43:52
Poongsan Holdi	35,300	35,550	34,400	+2.02%	10.69K	aa.aa	03:50:23
Wonlim	13,350	13,730	13,320	+0.30%	420	aa.aa	03:49:11
Huneed Tech	4,300	4,310	4,090	+4.62%	29.87K	aa.aa	03:49:48
Korea Line	1,917	1,939	1,815	+6.20%	1.45M	aa.aa	03:29:21
Dongbu	6,370	6,450	6,190	+3.58%	14.58K	aa.aa	03:09:17
Dongwon Ind	36,200	36,250	34,800	+2.99%	21.91K	aa.aa	03:50:34
Hwaseung Industries	2,525	2,540	2,465	+2.43%	12.68K	aa.aa	03:50:35
Sajo Oyang	8,440	8,440	8,320	+1.32%	1.72K	aa.aa	03:46:38
Sam-A Aluminiu	39,000	39,700	34,700	+12.07%	123.02K	aa.aa	03:50:54
Kec Holdings	2,135	2,255	2,070	+2.40%	49.51K	aa.aa	03:48:12
Jeju Bank	9,000	9,050	8,850	+0.67%	46.8K	aa.aa	03:50:07
Daewon Cable	13,820	15,080	13,330	+5.42%	11.96M	aa.aa	03:42:37
Daegu Dept Sto	4,855	4,855	4,705	+4.75%	5.53K	aa.aa	03:50:47
FreeT	910	933	887	+1.68%	24.72K	aa.aa	03:49:37
Daelim Trading	2,005	2,020	2,000	0.00%	271	aa.aa	02:32:18
Samsung Climat	11,150	11,390	10,790	+1.27%	156.57K	aa.aa	03:50:43
Blue Industrial Dev	1,054	1,072	1,010	+0.96%	28.25K	aa.aa	03:47:06
Ak Holdings	7,090	7,110	6,860	+3.05%	11.37K	aa.aa	03:50:55
Taekyung Chem	5,790	5,800	5,660	0.00%	50.41K	aa.aa	03:50:37
Woosung Feed	15,800	15,960	15,510	+1.02%	136	aa.aa	03:49:29
Gs Retail	24,750	24,950	23,950	+1.43%	35.55K	aa.aa	03:50:44
Ilshinstone	754	756	725	+3.29%	65.02K	aa.aa	03:50:55
Mirae ING	1,163	1,209	1,123	-2.27%	12.06K	aa.aa	03:48:18
Sajo Ind	52,400	54,700	50,700	+8.15%	24.81K	aa.aa	03:50:58
Byuksan	1,444	1,497	1,405	+2.63%	34.24K	aa.aa	02:56:45
Korea Steel	1,791	1,864	1,783	+0.45%	4.28K	aa.aa	03:50:37
Aprogen KIC	2,550	2,580	2,475	+2.00%	45.21K	aa.aa	03:50:51
Sempio Foods	44,250	45,050	42,500	+2.19%	2.75K	aa.aa	03:50:47
Dongbang Agro	5,640	5,660	5,620	0.00%	347	aa.aa	03:49:38
Seondo Electri	3,955	4,190	3,800	+2.46%	139.94K	aa.aa	03:37:16
Isupetasys	76,400	77,300	72,500	+2.55%	241.98K	aa.aa	03:50:54
F F	14,260	14,400	14,060	+0.56%	14.82K	aa.aa	03:50:21
Korea Circuit	48,650	49,300	46,200	+5.88%	113.1K	aa.aa	03:50:52
TP Inc	1,661	1,661	1,617	+2.34%	88.69K	aa.aa	03:48:33
Eagon Ind	2,630	2,640	2,570	+2.53%	6.21K	aa.aa	03:40:44
Ni Steel	3,190	3,210	3,145	+0.47%	22.33K	aa.aa	03:48:42
Namsun Alumini	1,045	1,048	998	+5.24%	480.57K	aa.aa	03:50:50
Moonbae Steel	2,060	2,065	1,990	+3.00%	10.68K	aa.aa	03:49:15
Suheung Capsul	22,300	22,400	20,950	+6.95%	33.67K	aa.aa	03:50:01
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	03/08
Anam Electroni	1,255	1,267	1,238	+1.37%	111.18K	aa.aa	02:59:06
Youlchon Chem	13,690	13,750	13,300	+2.55%	29.3K	aa.aa	03:50:16
Hotel Shilla	40,600	41,500	40,050	-1.58%	254.85K	aa.aa	03:50:56
Kumbi	38,000	38,050	37,300	-0.13%	149	aa.aa	03:34:13
Hanmi Science	37,750	37,950	35,550	+4.72%	84.86K	aa.aa	03:50:56
Dong Yang Pipe	1,127	1,127	1,072	+5.03%	271.72K	aa.aa	03:50:49
Kctc	3,895	3,940	3,820	+0.91%	68.05K	aa.aa	03:50:51
Kyung In Elect	20,550	20,800	20,100	+3.58%	514	aa.aa	03:49:32
Simpac	4,700	4,705	4,565	+2.96%	22.44K	aa.aa	03:48:34
Hansol Csn	2,780	2,785	2,720	+1.46%	13.73K	aa.aa	03:50:34
Daiyang Metal	1,655	1,696	1,524	+8.88%	333.97K	aa.aa	03:49:52
Moorim Paper	1,522	1,523	1,465	+2.15%	20.81K	aa.aa	03:49:49
Hanssem	38,450	38,750	37,600	+1.72%	9.35K	aa.aa	03:49:59
Shinwon	1,035	1,036	1,000	+2.48%	52.8K	aa.aa	03:50:37
Kwangdong Phar	6,210	6,230	6,050	+2.14%	125.86K	aa.aa	03:50:45
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	03/08
Ajin Electronic Components	1,013	1,018	987	+0.70%	40.27K	aa.aa	03:47:02
Taeyoung Const	1,636	1,660	1,612	+1.05%	118.7K	aa.aa	03:50:20
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	03/08
Kyung Dong Navien	68,800	70,400	65,400	+5.20%	34.02K	aa.aa	03:49:23
Han Chang Pape	3,190	3,200	3,115	+2.08%	12.52K	aa.aa	03:49:55
Samwha Electri	22,800	23,000	22,000	+5.31%	23.58K	aa.aa	03:50:44
Sam Jung Pulp	26,950	27,300	26,850	-0.19%	565	aa.aa	03:39:10
Kp	1,939	2,020	1,905	-0.05%	4.71K	aa.aa	03:45:50
Youngone Holdi	188,400	190,100	182,800	-0.89%	3.08K	aa.aa	03:50:50
Korea Refract	1,510	1,510	1,391	+5.96%	17.18K	aa.aa	03:50:29
Korea Flange	3,625	3,625	3,510	+2.40%	22.48K	aa.aa	03:50:12
SM Bexel	1,502	1,507	1,462	+2.74%	7.33K	aa.aa	03:46:02
Chinyang Poly	1,594	1,610	1,561	+1.98%	3.92K	aa.aa	03:50:03
Hwacheon Machi	2,810	2,825	2,675	+6.04%	117.92K	aa.aa	03:50:46
Pyung Hwa Hldg	3,845	3,890	3,765	+0.39%	4.4K	aa.aa	03:50:29
Firstec	5,740	5,770	5,340	+7.49%	377.68K	aa.aa	03:50:42
Samho Dev	2,990	3,000	2,905	+3.10%	115.93K	aa.aa	03:50:43
GeneOne Life Science	2,670	2,670	520	0.00%	0	aa.aa	03/08
Enex	1,767	1,900	1,700	+2.55%	914.6K	aa.aa	03:50:58
Cj Seafood	1,999	2,015	1,960	+1.99%	16.45K	aa.aa	03:49:12
Samwha Elec	2,745	2,790	2,670	+3.00%	229.53K	aa.aa	03:50:52
Tailim Packaging	1,650	1,666	1,593	+0.61%	7.35K	aa.aa	03:47:29
Woosung Materials	3,000	3,115	2,870	+3.81%	11.1K	aa.aa	03:49:34
Uni Chem	3,430	3,450	3,240	+5.21%	22.42K	aa.aa	03:49:17
Busan Ind	39,000	39,000	36,500	+4.00%	516	aa.aa	03:41:55
Galaxia SM	1,450	1,469	1,423	+1.05%	12.68K	aa.aa	02:50:29
Hannong Chem	11,960	12,170	11,550	+4.00%	30.96K	aa.aa	03:50:41
Y2 Solution	3,240	3,275	3,130	+3.51%	39.3K	aa.aa	03:49:53
Han Shin Mach	2,390	2,395	2,215	+6.94%	63.81K	aa.aa	03:50:57
Hyundai Corp	25,600	25,800	25,300	+0.99%	4.88K	aa.aa	02:55:44
Shinsung E&G	15,550	15,880	14,680	+6.00%	136.74K	aa.aa	03:50:29
DB INC	1,439	1,479	1,410	+1.70%	219.82K	aa.aa	03:50:50
Young Heung I&	2,505	2,615	2,350	+5.25%	60.69K	aa.aa	03:49:44
Ascendio	842	842	651	0.00%	0	aa.aa	03/08
Keyang Elec Ma	3,755	3,920	3,685	+2.60%	104.33K	aa.aa	03:03:06
Yeong Hwa Meta	802	810	793	+1.39%	22.27K	aa.aa	03:49:29
Kyungdong Gas	45,950	45,950	44,500	+3.26%	5.77K	aa.aa	03:50:46
Kyungin Synthe	2,895	2,955	2,845	+1.94%	55.28K	aa.aa	03:12:12
Monalisa	1,460	1,473	1,400	+4.89%	252.98K	aa.aa	03:50:58
Dae Chang	1,097	1,097	1,042	+5.28%	183.35K	aa.aa	03:50:24
Sewoo Global	1,227	1,290	1,173	-0.65%	25.09K	aa.aa	03:48:18
Il Sung Const	1,414	1,415	1,333	+5.13%	252.9K	aa.aa	03:50:27
Hwaseung	2,580	2,620	2,545	-0.19%	49.85K	aa.aa	03:50:24
Kyeryong Const	19,080	19,120	18,260	+4.61%	25.98K	aa.aa	03:50:50
Camus Engineering & Construction	1,487	1,497	1,408	+4.79%	119.52K	aa.aa	03:48:32
Gmb Korea	3,865	3,890	3,785	+1.18%	8.51K	aa.aa	03:49:43
Han Express	2,395	2,550	2,390	-0.42%	11.73K	aa.aa	03:22:03
Dae Young Pkg	722	734	685	+4.03%	143.31K	aa.aa	03:50:20
Kumkang Kind	4,050	4,060	3,980	+1.00%	10.13K	aa.aa	03:49:38
Youngbo Chem	4,505	4,515	4,490	+0.11%	2.06K	aa.aa	03:48:06
Kukdong Oil &	3,115	3,130	3,070	+1.14%	15.5K	aa.aa	03:11:18
Taekyung BK	3,950	3,950	3,865	+2.33%	17.45K	aa.aa	03:50:53
Hansol Chemica	209,500	210,000	203,500	+1.45%	11.09K	aa.aa	03:36:51
Sajo Seafood	10,880	10,980	10,200	+2.93%	17.95K	aa.aa	03:48:00
Halla Eng&Cons	2,445	2,450	2,360	+4.04%	26.3K	aa.aa	03:50:04
Dongwon System	21,350	21,600	20,500	+3.14%	14.89K	aa.aa	03:50:24
Sungmoon Elect	1,650	1,690	1,600	+3.77%	119.21K	aa.aa	03:49:08
In The F	1,878	1,990	1,823	+0.97%	2.19K	aa.aa	03:46:42
E-Starco	928	928	460	0.00%	0	aa.aa	03/08
Daechang Forgi	5,690	5,690	5,580	+1.97%	4.86K	aa.aa	03:50:04
Automobile &Pc	403	425	331	+22.49%	3.06M	aa.aa	03:42:27
INVENI	14,050	14,080	13,780	+1.89%	16.56K	aa.aa	03:47:01
DKME	1,616	1,636	1,571	+2.86%	12.14K	aa.aa	03:17:05
Iljin Holdings	5,830	5,850	5,670	+3.55%	35.09K	aa.aa	03:50:27
Tae Kyung Ind	4,610	4,680	4,585	+0.22%	26.51K	aa.aa	03:50:43
Dae Hyun	1,494	1,496	1,485	+0.95%	8.33K	aa.aa	03:48:07
Hansae Yes24	4,335	4,335	4,270	0.00%	3.2K	aa.aa	03:50:21
Whanin Pharm	9,950	9,970	9,820	-0.10%	24.54K	aa.aa	03:48:27
Shindaeyang Pa	9,890	9,930	9,350	+5.78%	2.14K	aa.aa	03:50:21
DB Financial Investment	8,920	8,950	8,740	+1.59%	21.67K	aa.aa	03:50:21
Daesung Holdin	6,910	6,920	6,750	+0.29%	4.21K	aa.aa	03:47:23
Fursys	25,500	25,750	25,350	+0.59%	30	aa.aa	03:50:15
Woongjin	2,025	2,045	1,870	+7.03%	156.16K	aa.aa	03:50:09
Kwang Myung El	932	947	922	0.00%	0	aa.aa	03/08
Myungmoon Phar	1,134	1,136	1,084	+4.71%	24.79K	aa.aa	03:50:57
Wooshin System	3,930	4,045	3,655	+2.75%	12.13K	aa.aa	03:49:53
Seoul City Gas	54,300	54,400	53,700	+1.50%	1.84K	aa.aa	03:49:13
Soosan Heavy I	1,685	1,689	1,614	+4.66%	136.25K	aa.aa	03:50:23
Pulmuone Holdi	8,960	8,980	8,790	+2.05%	5.99K	aa.aa	03:49:39
Auk Corp	5,820	6,040	5,540	+7.18%	929.85K	aa.aa	03:50:50
E1	83,400	84,200	81,400	+1.21%	2.96K	aa.aa	03:42:34
Hankuk Carbon	22,100	22,200	21,400	+3.76%	68.25K	aa.aa	03:50:55
Choil Aluminum	1,040	1,042	1,006	+2.67%	357.09K	aa.aa	03:50:47
Dongwon Metal	1,435	1,437	1,375	+1.85%	74.38K	aa.aa	03:49:20
Sk Gas	206,500	207,000	197,200	+4.29%	10.08K	aa.aa	03:50:47
Shinpoong Phar	8,110	8,130	7,660	+4.38%	35.26K	aa.aa	03:50:33
Thn	5,770	5,800	5,610	+2.30%	24.02K	aa.aa	03:47:21
Hitron Systems	541	584	530	0.00%	0	aa.aa	03/08
KidariStudio Inc	3,530	3,540	3,435	+2.32%	58.64K	aa.aa	03:50:15
Asiana Airline	7,010	7,130	6,970	-0.57%	13.86K	aa.aa	03:30:11
Seowon	943	945	912	+3.63%	63.45K	aa.aa	03:50:00
Sewon Precision Industry	10,550	10,590	9,980	+4.66%	9.7K	aa.aa	03:47:16
Samwon Steel	2,210	2,225	2,210	0.00%	1.79K	aa.aa	03:27:40
Mhethanol	4,075	4,145	4,000	+1.62%	2.3K	aa.aa	03:49:08
Korea Eng Cons	3,930	3,945	3,870	+0.13%	6.81K	aa.aa	03:46:24
Dongnam Chem	28,950	29,050	28,600	+1.05%	538	aa.aa	03:42:17
Daou Tech	38,450	38,500	37,250	+3.36%	14.72K	aa.aa	03:50:48
Inzi Controls	5,200	5,230	5,020	+3.59%	15.89K	aa.aa	03:48:54
Infac	4,970	5,040	4,940	-0.20%	9.84K	aa.aa	03:22:01
Sc Engineering	978	984	919	+1.35%	28.86K	aa.aa	03:36:36
Wiscom	1,962	2,090	1,891	-0.56%	9.32K	aa.aa	03:49:54
Dcm	10,980	11,050	10,780	+0.09%	489	aa.aa	03:47:08
Kolmar Holding	9,210	9,370	9,000	+0.88%	19.76K	aa.aa	03:49:16
Dae Won Chem	2,880	2,895	2,810	+1.77%	8.27K	aa.aa	03:47:30
DY Deokyang	1,694	1,712	1,675	-1.34%	36.31K	aa.aa	03:43:10
Sjm Holdings	3,465	3,520	3,450	-0.57%	3.99K	aa.aa	03:45:49
Mirae	6,770	6,920	6,400	+0.89%	183.16K	aa.aa	03:50:44
Cha AI Healthkare	4,730	4,750	4,550	+3.39%	5.17K	aa.aa	03:49:33
Hansol Homedec	1,872	1,898	1,811	+2.52%	7.88K	aa.aa	03:45:43
Lee Ku Ind	4,045	4,120	3,890	+4.25%	229.48K	aa.aa	03:50:29
Han Kook Steel	2,280	2,295	2,275	-0.44%	2.8K	aa.aa	03:47:24
Stic Investments	8,010	8,030	7,690	+4.57%	15.03K	aa.aa	03:50:21
Bookook Steel	1,892	1,896	1,838	+2.49%	72.85K	aa.aa	03:49:51
Maniker	1,077	1,079	1,041	+2.18%	24.82K	aa.aa	03:50:36
Seha	536	539	516	0.00%	0	aa.aa	03/08
Donga Geologic	17,460	17,650	17,280	+0.46%	7.64K	aa.aa	03:50:54
KC Co	28,700	28,900	28,200	+1.77%	12.63K	aa.aa	03:50:28
Daol Investment Securities	3,500	3,505	3,405	+1.45%	30.97K	aa.aa	03:50:25
Kyobo Securiti	9,720	9,720	9,470	+2.42%	11.41K	aa.aa	03:50:31
Dong Won Fish	5,560	5,590	5,250	+1.09%	11.92K	aa.aa	03:47:45
Shinsegae Inte	10,840	10,960	10,630	-0.64%	37.66K	aa.aa	03:50:57
Shinsegae Food	38,150	39,100	37,400	0.00%	0	aa.aa	03/08
ITCen CTS	5,730	5,740	5,660	+1.96%	4.95K	aa.aa	03:49:25
Lotte Tour Dev	11,800	12,020	11,610	+1.29%	149.15K	aa.aa	03:50:47
Hwang-Kum Stee	5,320	5,320	5,180	+2.50%	6.06K	aa.aa	03:49:40
Jahwa Electron	25,950	26,450	24,250	+9.26%	70.53K	aa.aa	03:50:43
Chasys	4,040	4,070	3,755	+7.59%	24.56K	aa.aa	03:50:23
United Pharm	17,910	17,940	17,560	+1.02%	15.74K	aa.aa	03:50:24
Nice	12,870	13,030	12,810	0.00%	14.92K	aa.aa	03:50:21
Incheon City G	26,150	26,200	25,950	0.00%	678	aa.aa	03:38:15
HS Ad	6,610	6,630	6,490	+1.85%	13.05K	aa.aa	03:50:22
Baiksan	10,050	10,050	9,930	+1.21%	3.65K	aa.aa	03:50:04
Shinsegae I&C	12,890	12,940	12,320	+3.53%	24.54K	aa.aa	03:50:11
SNT Holdings	48,250	48,500	47,300	+2.33%	2.87K	aa.aa	03:50:13
Farmsco	2,520	2,555	2,410	+3.70%	21.42K	aa.aa	03:49:00
Yg Plus Inc	3,330	3,365	3,165	+5.21%	107.98K	aa.aa	03:50:55
LG HelloVision	1,665	1,669	1,583	+5.11%	294.21K	aa.aa	03:50:26
Gwangjushinseg	38,200	38,450	37,550	+0.53%	25.77K	aa.aa	03:50:46
Hana Tour	30,900	30,900	30,300	+2.49%	8.96K	aa.aa	03:49:48
Kiwoom	278,000	279,500	266,500	+1.46%	25.38K	aa.aa	03:50:53
Sangsin Brake	2,165	2,275	2,160	+2.61%	30.74K	aa.aa	03:50:52
Hanmi Semicon	201,500	209,000	193,100	-0.49%	387.68K	aa.aa	03:50:40
Jooyontech	804	889	794	+1.13%	307.06K	aa.aa	03:48:37
Kss Line	10,000	10,070	9,810	+3.41%	10.43K	aa.aa	03:18:47
Cosmax	20,300	20,450	19,760	+1.75%	3.67K	aa.aa	03:50:29
Union Materials	901	907	883	+1.35%	35.91K	aa.aa	03:49:12
Korea Aerospac	134,500	134,700	122,600	+8.73%	194.92K	aa.aa	03:50:56
Woojin Plaimm	1,820	1,828	1,799	+1.17%	1.14K	aa.aa	03:46:14
Kepco Plant S&	46,050	46,150	44,350	+3.25%	37.31K	aa.aa	03:50:56
Chin Yang Chem	1,028	1,040	995	+3.42%	30.26K	aa.aa	03:45:02
Kt Skylife	4,105	4,120	4,020	+1.36%	21.22K	aa.aa	03:48:00
Hanmiglobal	17,720	18,490	15,910	+12.51%	219.43K	aa.aa	03:50:41
Posco C&C Stl	4,470	4,550	4,265	+4.81%	170.62K	aa.aa	03:50:45
Seah Holdings	117,900	119,900	117,300	-0.34%	140	aa.aa	03:20:23
Development Advance Solution	3,250	3,285	3,040	+8.88%	1.07M	aa.aa	03:50:50
Ktcs	2,225	2,235	2,195	+0.68%	139.62K	aa.aa	03:49:26
Ktis	2,515	2,530	2,495	+0.40%	37.6K	aa.aa	03:45:46
Ckd Bio	13,460	13,470	12,900	+1.97%	5.49K	aa.aa	03:48:13
Savezone I C	2,275	2,285	2,235	+0.66%	11.08K	aa.aa	03:50:43
Samsung Publis	6,260	6,290	6,220	+0.64%	2.45K	aa.aa	03:49:34
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	03/08
Mk Trend	1,300	1,332	1,190	+5.69%	49.76K	aa.aa	03:50:21
Dsr Wire	5,370	5,400	5,240	+2.29%	14.93K	aa.aa	03:44:20
Histeel	2,935	2,935	2,825	+4.08%	35.97K	aa.aa	03:46:32
Korea District Heating	64,400	64,600	63,500	+1.42%	6.11K	aa.aa	03:49:52
Lotte Himart	6,420	6,420	6,200	+3.05%	6.86K	aa.aa	03:49:31
Koas	1,997	2,075	1,910	-2.11%	152.45K	aa.aa	03:50:31
HD Hyundai Marine Engine	50,700	51,700	49,550	+1.40%	89.92K	aa.aa	03:50:40
Uangel	4,895	4,980	4,745	+2.62%	10.71K	aa.aa	03:46:02
Nongshim Holdi	88,900	89,100	88,100	-0.78%	760	aa.aa	03:48:12
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	03/08
Saeron Auto	2,945	3,000	2,930	-0.17%	1.28K	aa.aa	03:20:12
Uniquest	5,130	5,140	4,965	+3.43%	33.12K	aa.aa	03:47:33
Telcoware	12,420	12,660	12,300	-0.16%	341	aa.aa	03:46:54
CJ CGV	5,130	5,180	4,980	+3.01%	149.16K	aa.aa	03:50:49
Hyundai Livart Furniture	5,690	5,800	5,600	+1.79%	10.44K	aa.aa	02:58:39
Huvis	2,010	2,010	1,891	+1.21%	116.93K	aa.aa	03:48:47
Iljin Diamond	8,560	8,600	8,220	+2.51%	11.04K	aa.aa	03:49:23
Misto Holdings	44,200	45,500	41,850	+0.45%	53.21K	aa.aa	03:50:54
Tongyang Life	8,230	8,270	8,140	+0.37%	8.74K	aa.aa	03:06:35
Kpx Green Chem	4,730	4,755	4,525	+2.94%	11.01K	aa.aa	03:49:58
Daehan Steel	8,040	8,050	7,770	+1.39%	7.48K	aa.aa	03:50:06
Dongyang Expre	23,250	23,850	21,650	+3.79%	10.84K	aa.aa	03:50:50
E-World	551	560	529	+1.10%	83.65K	aa.aa	03:50:12
Daesang Holdings	7,650	7,670	7,220	+1.06%	20.27K	aa.aa	03:47:22
Nk	8,460	8,480	8,200	+2.92%	8.54K	aa.aa	03:48:25
Jindo	2,315	2,320	2,277	+1.54%	3.48K	aa.aa	03:49:25
Macq Kor Infr	9,950	10,010	9,920	-0.20%	545.32K	aa.aa	03:50:38
Hyundai E P	3,820	3,845	3,730	+2.41%	11.27K	aa.aa	03:50:57
Pyung Hwa Ind	1,010	1,015	993	0.00%	104.89K	aa.aa	03:47:10
Noroo Paint	7,510	7,600	7,500	0.00%	6.32K	aa.aa	03:00:24
MetaLabs	1,082	1,107	1,055	+1.12%	23.88K	aa.aa	03:50:00
Dic	5,150	5,300	4,940	+12.45%	532.18K	aa.aa	03:50:56
Kec	2,560	2,595	2,445	+4.92%	149.81K	aa.aa	03:50:38
Kpx Holdings	85,200	85,500	83,200	+1.91%	740	aa.aa	03:48:00
Kishin Copr	1,863	1,879	1,850	+0.43%	23.36K	aa.aa	03:50:55
Hyungji Elite	445	462	438	+0.68%	536.33K	aa.aa	03:47:20
Hyosung Itx	12,090	12,140	12,000	+0.75%	3.53K	aa.aa	03:50:10
Woongjin Thinkbig	1,217	1,218	1,187	+2.53%	9.57K	aa.aa	03:17:32
Jw Holdings	3,830	3,840	3,725	+2.54%	16.92K	aa.aa	03:50:13
Visang Educati	4,860	4,900	4,755	+2.32%	22.16K	aa.aa	03:49:29
Chinyang Hold	2,930	2,930	2,900	+1.21%	25.49K	aa.aa	03:49:41
SNTEnergy	27,800	27,800	26,000	+5.90%	77.56K	aa.aa	03:50:51
InBioGen Co Ltd	5,150	5,240	4,815	+2.39%	300	aa.aa	03:47:56
Dongsung Chemical	3,590	3,595	3,490	+2.87%	34.77K	aa.aa	03:11:19
Reyon Pharm	10,010	10,010	9,850	+1.42%	22.26K	aa.aa	03:50:54
Woojin	14,320	15,350	13,510	+6.07%	98.68K	aa.aa	03:12:31
Msc	52,900	53,000	52,900	-0.19%	99	aa.aa	03:30:30
Youngone	87,000	88,400	85,500	-1.02%	15.09K	aa.aa	03:50:54
Gkl	9,400	9,410	9,220	+2.17%	32.31K	aa.aa	03:50:59
Daesung Energy	6,810	6,810	6,570	+2.87%	28.77K	aa.aa	03:49:00
SMeDi	1,288	1,297	1,262	+2.06%	2.34K	aa.aa	03:31:51
Kc Cottrell	918	918	446	0.00%	0	aa.aa	03/08
Chosun Welding	84,200	84,300	82,300	+0.48%	66	aa.aa	03:45:08
Imarketkorea	7,290	7,310	7,230	+0.41%	22.72K	aa.aa	03:46:27
Hankook Cosmet	6,030	6,030	5,810	+3.43%	29.71K	aa.aa	03:49:26
SJM Co	3,322	3,350	3,310	+0.67%	2.03K	aa.aa	03:45:35
Hyundai Hcn	3,195	3,215	3,140	+0.31%	78.62K	aa.aa	03:50:53
Daesung Ind	4,130	4,150	3,960	+4.29%	68.05K	aa.aa	03:50:20
Intergis	1,895	1,903	1,879	+0.85%	2.32K	aa.aa	03:19:06
Korea Electronic Power Industrial Development	11,110	11,200	10,450	+6.72%	70.48K	aa.aa	03:50:53
Miwon Chemical	10,130	10,130	10,130	0.00%	544	aa.aa	03:30:30
Sidiz	19,570	19,580	19,410	+0.26%	356	aa.aa	03:11:01
Sunjin	9,720	9,740	9,450	+2.86%	15.95K	aa.aa	03:46:07
Meritz Financi	118,800	120,800	116,800	-1.25%	61.55K	aa.aa	03:50:40
iM Financial	17,370	17,380	16,720	+2.42%	146.23K	aa.aa	03:50:57
E-Mart	79,600	79,700	77,100	+1.79%	39.95K	aa.aa	03:50:56
Ktop Reit	813	820	806	+0.49%	2.12K	aa.aa	03:48:58
Samyang Cor	43,600	43,600	42,600	+1.04%	4.21K	aa.aa	03:50:26
Dsr	4,370	4,390	4,150	+1.51%	13.01K	aa.aa	03:09:39
Aekyung Petrochemical	8,400	8,540	8,250	+2.69%	26.69K	aa.aa	02:57:12
Hankook Tire	67,000	67,100	65,600	+0.30%	50.37K	aa.aa	03:50:48
Korea Kolmar	98,200	99,400	95,800	+1.45%	67.69K	aa.aa	03:50:55
Drb Industrial	5,700	5,750	5,640	+0.18%	1.9K	aa.aa	02:54:20
Dong-A St	37,000	37,150	35,700	+3.50%	7.05K	aa.aa	03:47:45
Jb Financial	26,850	27,600	26,350	-0.92%	117.46K	aa.aa	03:50:51
Hanjinkal	116,700	118,700	114,600	-1.93%	27.76K	aa.aa	03:29:22
NHN	42,850	43,300	38,700	+15.34%	162.3K	aa.aa	03:50:30
Asiacement	9,090	9,120	8,910	+2.25%	8.44K	aa.aa	03:32:11
Singsongholdin	4,335	4,355	4,285	+1.17%	9.62K	aa.aa	03:45:32
Hyundai-Rotem	136,000	136,200	128,400	+4.86%	167.11K	aa.aa	03:50:51
Chong Kun Dang Pharma	67,500	69,500	65,400	+1.81%	13.04K	aa.aa	03:50:46
Finebesteel	945	970	901	-0.21%	11.22K	aa.aa	02:58:24
Cuckoo Electr	26,700	27,000	26,300	+1.52%	3.7K	aa.aa	03:50:04
BGF	3,945	4,010	3,900	-0.13%	34.48K	aa.aa	03:50:56
Cosmax Inc	193,900	196,800	183,600	+4.53%	45.51K	aa.aa	03:50:52
Seoyon E Hwa	11,350	11,360	11,130	+3.65%	21.99K	aa.aa	03:50:57
HL Mando	47,450	47,800	45,700	+1.17%	329.39K	aa.aa	03:50:54
CS Wind Corp	39,600	40,750	38,400	+3.26%	223.97K	aa.aa	03:50:48
Hansol Paper Co Ltd	7,310	7,360	7,150	+1.25%	40.97K	aa.aa	03:49:46
Samsung SDS Co Ltd	212,000	213,500	203,500	+4.43%	168.89K	aa.aa	03:50:54
Dynamic Design	2,240	2,240	205	0.00%	0	aa.aa	03/08
SK D&D Co Ltd	4,475	4,565	4,405	-0.89%	16.74K	aa.aa	03:49:56
Kyongbo Pharmaceutical Co Ltd	5,340	5,350	5,090	+4.30%	14.38K	aa.aa	03:50:31
Mirae Asset Life Insurance Co Ltd	14,790	15,500	14,760	-1.60%	22.85K	aa.aa	03:06:37
Tonymoly Co Ltd	5,220	5,270	5,010	+4.19%	39.43K	aa.aa	03:48:59
Innocean Worldwide Inc	18,990	19,070	18,910	+0.53%	14.2K	aa.aa	03:50:42
Dong Il Steel MFG Co Ltd	1,472	1,481	1,452	+1.10%	1.38K	aa.aa	03:31:23
HDC Labs	7,470	7,480	7,320	+1.22%	1.92K	aa.aa	03:47:09
LIG Nex1 Co Ltd	783,000	793,000	690,000	+12.02%	68.11K	aa.aa	03:39:50
AJ Networks Co Ltd	4,160	4,170	4,025	-0.12%	231.23K	aa.aa	03:50:52
Jeju Air Co Ltd	4,345	4,365	4,230	+2.60%	95.92K	aa.aa	03:32:24
Hyundai C F Inc	12,390	12,430	12,320	+0.65%	2.45K	aa.aa	02:55:06
Kumho HT Inc	5,160	5,260	5,100	+1.18%	12.96K	aa.aa	03:50:26
Sejin Heavy Industries Co Ltd	10,220	10,270	9,900	+2.92%	67.44K	aa.aa	03:50:56
Its Skin Co Ltd	9,480	9,600	9,180	+2.38%	16.35K	aa.aa	03:49:12
JS	13,040	13,400	12,590	-1.44%	65K	aa.aa	03:50:55
Samil C S	4,835	4,850	4,705	+2.11%	5.05K	aa.aa	03:48:21
POSCO Future M	140,200	143,200	136,300	+2.49%	79.05K	aa.aa	03:50:53
Posco ICT	20,100	20,150	19,310	+4.52%	133.29K	aa.aa	03:50:54
Dongsuh	25,400	25,450	25,050	0.00%	27.31K	aa.aa	03:50:52
Nice Information Service	14,200	14,340	14,030	+0.28%	8.14K	aa.aa	03:50:50
Paradise	9,840	9,850	9,520	+3.36%	157.27K	aa.aa	03:50:50
Korea Real Estate	1,123	1,128	1,105	+1.54%	107.35K	aa.aa	03:50:46
Kakao	37,600	38,000	36,700	+1.08%	1.32M	aa.aa	03:50:57
Jcontentree	1,655	1,690	1,645	+0.79%	42.75K	aa.aa	03:50:34
L&F	76,900	79,000	74,500	+5.78%	104.15K	aa.aa	03:50:51
Celltrion	183,800	184,500	180,300	+0.88%	223.92K	aa.aa	03:50:49
BH	14,730	15,980	14,570	-5.58%	248.12K	aa.aa	03:50:53
SK Oceanplant	13,210	13,450	12,780	+4.43%	1.07M	aa.aa	03:50:47
LX Semicon	34,400	34,650	33,650	+2.53%	13.26K	aa.aa	03:50:57
PI Advanced Materials	18,180	18,480	17,700	+2.54%	15.15K	aa.aa	03:50:26
DoubleU Games	61,300	61,600	59,500	+1.49%	12.09K	aa.aa	03:50:42
Haesung DS	48,850	50,700	46,950	-0.31%	63.7K	aa.aa	03:50:55
Korea Asset	2,305	2,305	2,275	+1.10%	42.2K	aa.aa	03:50:51
Dual Co	3,305	3,330	3,215	+1.85%	8.62K	aa.aa	03:47:09
Sempio Foods	23,050	23,100	22,700	+1.32%	1.19K	aa.aa	03:50:54
Il Dong Pharma	14,860	14,900	13,600	+5.77%	57.04K	aa.aa	03:50:57
LS Cable & System Asia	44,750	45,250	41,300	+9.95%	68.63K	aa.aa	03:50:57
Hwaseung Enterprise	3,185	3,200	3,090	+0.79%	7.16K	aa.aa	03:41:25
Yong Pyong Resort	2,175	2,200	2,115	+2.11%	4.2K	aa.aa	03:49:34
Haitai Confectionery and Foods	5,590	5,630	5,520	+0.72%	10.29K	aa.aa	03:21:05
DY Power	10,890	10,950	10,700	+2.54%	11.55K	aa.aa	03:50:01
Jw Life Science	11,190	11,190	11,050	+0.18%	10.63K	aa.aa	03:47:49
Samsung Biologics	1,443,000	1,447,000	1,406,000	+1.41%	18.79K	aa.aa	03:50:54
Doosan Bobcat Inc	61,800	62,200	59,900	+2.32%	46.11K	aa.aa	03:50:41
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	03/08
Hojeon	6,590	6,630	6,370	0.00%	10.7K	aa.aa	03:50:11
Dentium	39,550	39,750	38,200	+2.73%	6.59K	aa.aa	03:50:31
Crown Confectionery	8,040	8,170	8,000	0.00%	1.18K	aa.aa	03:49:07
Hyundai Heavy Industries	204,500	207,000	195,600	+2.97%	53.1K	aa.aa	03:46:50
Hyundai Electric & Energy	700,000	705,000	670,000	+4.01%	42.36K	aa.aa	03:50:56
HD Construction Equipment	123,100	128,700	117,800	-2.69%	168.09K	aa.aa	03:50:57
Netmarble Games	38,800	39,200	37,800	+1.31%	50.29K	aa.aa	03:50:52
Kyungdong City Gas	20,200	20,200	19,720	+1.51%	2.64K	aa.aa	03:32:19
Miwon Specialty Chemical	113,500	116,200	112,200	-2.32%	1.41K	aa.aa	03:48:18
Orion	130,900	133,100	130,800	-1.95%	19.94K	aa.aa	03:48:48
Jeil Pharma	10,040	10,040	9,700	+3.61%	10.03K	aa.aa	03:49:02
TAPEX INC	12,910	13,060	11,910	+8.49%	25.5K	aa.aa	03:49:04
Samyang Packaging	9,120	9,120	8,770	+2.93%	7.21K	aa.aa	03:15:16
DYP	3,190	3,190	3,090	+2.24%	9.47K	aa.aa	03:47:59
Jin Air	5,290	5,350	5,250	+0.38%	17.97K	aa.aa	03:32:00
KCTech	69,200	72,600	66,600	+0.44%	99.2K	aa.aa	03:50:53
BGF Retail	121,700	123,100	119,100	-0.25%	12.21K	aa.aa	03:50:56
SK Chemicals	42,150	42,400	39,400	+6.17%	18.48K	aa.aa	03:50:52
Cuckoo Homesys	21,300	21,400	21,000	+1.91%	1.2K	aa.aa	03:20:43
Aekyung Industrial	11,410	11,590	11,210	+1.06%	6.08K	aa.aa	03:48:38
E KOCREF	2,935	2,965	2,920	-0.34%	14.63K	aa.aa	03:50:04
Lotte Data Communication	18,290	18,400	17,730	+2.75%	9.89K	aa.aa	03:47:09
Trinity Airways	595	597	571	+4.39%	202.99K	aa.aa	03:31:17
Shinhan Alpha REIT	5,230	5,270	5,200	-0.76%	42.63K	aa.aa	03:50:05
Hyundai Develop	21,350	21,400	20,350	+6.48%	114.06K	aa.aa	03:50:43
Hyosung Chemical	67,500	71,700	64,400	+3.05%	36.87K	aa.aa	03:50:57
Hyosung TNC	299,500	312,000	293,000	-4.62%	12.39K	aa.aa	03:42:32
Hyosung Heavy Industries	2,626,000	2,697,000	2,530,000	+5.25%	25.34K	aa.aa	03:50:55
Hyosung Advanced Materials	160,200	161,000	156,000	0.00%	6.1K	aa.aa	03:50:44
Hana Pharm	8,840	8,870	8,600	+1.96%	5.16K	aa.aa	02:57:59
Woojin I&S	4,120	4,230	4,110	-1.20%	12.31K	aa.aa	03:47:47
Asiana IDT	9,350	9,420	9,050	+3.31%	4.8K	aa.aa	03:49:56
Air Busan	1,527	1,527	1,510	+0.13%	27.98K	aa.aa	03:28:22
Lotte Confectionery	101,600	102,500	100,600	+0.69%	6.73K	aa.aa	03:50:25
DreamTech	4,305	4,380	4,255	+1.18%	53.22K	aa.aa	02:59:18
Hyundai Autoever	387,500	388,000	371,500	+1.31%	32.86K	aa.aa	03:50:52
Woori Financial	33,150	33,300	32,550	-0.60%	498.57K	aa.aa	03:28:51
Hanilcmt	14,100	14,120	13,710	+2.10%	28.59K	aa.aa	03:50:24
Zinus	8,780	8,920	8,620	+1.27%	3.86K	aa.aa	03:16:13
Lotte Reit	3,635	3,655	3,605	+0.55%	39.14K	aa.aa	03:50:14
Xi S And D	7,520	7,990	6,720	+12.74%	981.71K	aa.aa	02:56:47
Hanwha	66,500	67,400	62,700	+5.39%	244.75K	aa.aa	03:43:51
Hyundai Energy	135,800	142,900	130,300	+13.55%	560.1K	aa.aa	03:42:54
CTR Mobility	3,590	3,690	3,520	-3.36%	19.46K	aa.aa	03:49:02
Nh Prime	3,780	3,900	3,760	-0.66%	13.42K	aa.aa	03:50:26
Doosan Fuel	26,950	28,200	26,600	+3.85%	248.95K	aa.aa	02:52:09
Kcc Glass	22,650	22,800	22,000	+2.95%	2.9K	aa.aa	03:50:57
Solus Advanced Materials	6,570	6,840	6,460	+2.66%	26.95K	aa.aa	03:02:00
Daeduck	98,000	103,800	95,400	+1.34%	343.8K	aa.aa	02:51:28
Sk Biopharma	79,900	80,400	77,700	+1.91%	63.16K	aa.aa	03:50:49
Igis Value Plus	3,370	3,390	3,320	+0.90%	18.02K	aa.aa	03:50:14
Igis Residence	3,290	3,300	3,225	+0.15%	403	aa.aa	03:46:20
Mirae Asset Maps	1,824	1,831	1,813	+0.27%	4.59K	aa.aa	03:47:35
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	03/08
Koramco	4,170	4,185	4,065	+2.21%	23.09K	aa.aa	03:50:45
HYBE	179,400	181,700	173,400	+2.93%	160.38K	aa.aa	03:45:08
Kyochon	3,700	3,730	3,640	+0.95%	19.46K	aa.aa	03:50:59
A Plus Asset	12,400	12,615	12,280	0.00%	16.72K	aa.aa	03:48:18
TY Holdings Co	1,794	1,794	1,750	+1.70%	14.36K	aa.aa	03:47:53
Seah Steel	126,200	128,900	124,400	-3.00%	3.14K	aa.aa	03:50:53
Myoung Shin Industrial Co	6,820	6,830	6,570	+4.12%	37.1K	aa.aa	03:48:27
Esr Kendall Square	3,205	3,300	3,190	-0.93%	77.11K	aa.aa	03:11:19
DL E C Co	64,600	65,600	60,700	+5.56%	185.35K	aa.aa	03:50:50
SoluM Co	13,980	14,010	13,680	+2.72%	20.36K	aa.aa	03:50:53
SK Bioscience Co	35,350	35,900	33,850	+3.36%	41.62K	aa.aa	03:50:37
SK IE Technology Co	13,880	14,040	13,250	+3.74%	60.67K	aa.aa	03:50:56
LX Holdings	7,710	7,750	7,620	+1.05%	15.28K	aa.aa	03:50:10
MCNEX Co	18,650	18,870	18,330	+2.25%	18.6K	aa.aa	03:23:31
SD Biosensor	6,590	6,650	6,360	+2.17%	45.43K	aa.aa	03:50:46
FF Co	61,200	62,000	59,900	-0.97%	60.84K	aa.aa	03:50:53
Hwaseung RA Co	2,710	2,740	2,670	-0.37%	8.9K	aa.aa	03:48:18
KakaoBank	21,750	22,050	21,650	-0.46%	259K	aa.aa	03:50:57
Krafton	235,000	239,500	231,500	0.00%	29.05K	aa.aa	03:50:53
Hancom Lifecare	1,760	1,760	1,696	+3.41%	36.53K	aa.aa	03:48:48
Lotte Rental Co	39,050	39,250	38,750	+0.26%	6.5K	aa.aa	03:28:47
Ajusteel Co	2,210	2,215	2,110	+2.79%	14.07K	aa.aa	03:49:32
D D Platform REIT	2,055	2,070	2,030	+0.24%	43.13K	aa.aa	03:50:40
Iljin HySolus	10,510	10,540	10,100	+4.06%	15.16K	aa.aa	03:47:18
SK Reit	5,460	5,650	5,460	-2.50%	41.33K	aa.aa	03:50:53
Hyundai Heavy Industries	477,500	485,000	468,000	+1.49%	44.57K	aa.aa	03:50:44
K Car	7,580	7,630	7,350	+3.69%	16.61K	aa.aa	03:50:46
KakaoPay	43,450	44,150	42,300	+1.16%	106.31K	aa.aa	03:50:55
NH All One REIT	2,950	2,970	2,935	-0.17%	13.79K	aa.aa	03:50:26
Mirae Asset Global REIT	1,645	1,655	1,623	+0.86%	6.04K	aa.aa	03:50:45
Shinhan Seobu T D REIT	4,120	4,150	3,870	+4.70%	50.49K	aa.aa	03:50:38
SK Square	1,045,000	1,096,000	1,001,000	+1.95%	421.1K	aa.aa	03:50:54
LG Energy Solution	321,500	327,000	315,000	+1.74%	98.11K	aa.aa	03:50:56
Koramco The One REIT	10,680	10,720	10,640	+0.19%	18.07K	aa.aa	03:50:26
Mastern Premier Reit 1	884	948	865	+5.24%	56.09K	aa.aa	03:49:53
Soosan Industries	21,850	22,050	21,250	+3.55%	8.77K	aa.aa	03:50:50
SoCar	10,180	10,290	10,010	+1.60%	4.41K	aa.aa	03:16:09
KB Star REIT	1,365	1,366	1,312	+4.68%	145K	aa.aa	03:50:28
Unid BTPlus	3,310	3,360	3,260	-1.49%	28.43K	aa.aa	03:49:44
BioNote	4,610	4,665	4,565	+0.88%	21.19K	aa.aa	03:50:04
Hanwha REIT	4,995	5,050	4,905	-0.89%	20.54K	aa.aa	03:49:46
Hanwha Galleria	2,005	2,015	1,901	+5.47%	553.58K	aa.aa	03:50:50
SamsungFN REIT	5,430	5,460	5,340	+0.93%	6.03K	aa.aa	03:50:16
Hyundai Green Food	17,790	18,130	17,710	-0.22%	10.73K	aa.aa	03:50:24
OCI	72,500	73,700	70,300	+3.13%	21.76K	aa.aa	03:50:50
Isu Specialty Chemical	57,000	57,600	55,000	+6.34%	60.32K	aa.aa	03:50:53
Dongkuk Steel Mill	9,150	9,150	8,830	+4.10%	87.65K	aa.aa	03:50:41
Dongkuk Coated Metal	5,110	5,150	5,000	+1.19%	6.34K	aa.aa	02:58:00
Chosun Refractories	13,990	14,040	13,850	+1.67%	2.85K	aa.aa	03:41:51
Nexteel	11,400	11,400	10,690	+6.64%	94.25K	aa.aa	03:50:49
STX Green Logis	2,745	2,930	2,625	-0.54%	441.84K	aa.aa	03:50:36
Doosan Robotics	67,100	67,400	63,400	+4.19%	274.89K	aa.aa	03:50:53
EcoPro Materials	33,400	34,400	32,350	+2.45%	148.47K	aa.aa	03:12:42
Dong In Entech	12,340	12,440	12,310	-0.48%	496	aa.aa	03:44:29
DS Dansuk	11,200	11,360	10,750	+4.19%	39.76K	aa.aa	03:50:40
APR	354,500	355,000	333,000	+4.88%	152.1K	aa.aa	03:50:55
SK Eternix	56,600	57,500	48,950	+21.59%	8.54M	aa.aa	03:42:50
HD Hyundai Marine Solution	182,900	185,800	180,300	0.00%	22.96K	aa.aa	03:50:54
Shinhan Global Active REIT	992	992	970	+1.33%	17.1K	aa.aa	03:50:20
Shift Up	31,750	31,950	30,850	+2.25%	22.5K	aa.aa	03:50:56
Sanil Electric	149,700	152,200	145,000	+2.82%	79.09K	aa.aa	03:38:02
HS Hyosung	43,700	44,100	42,750	+2.10%	3.68K	aa.aa	03:49:41
Junjin Construction Robot	32,200	32,400	31,550	+1.74%	18.69K	aa.aa	03:50:03
Hanwha Industrial Solutions	43,300	44,800	41,850	-0.46%	102.61K	aa.aa	03:50:55
The Born Korea	13,590	13,600	13,200	+3.42%	2.54K	aa.aa	03:45:00
KB Balhae Infrastructure Fund	10,640	10,670	10,510	-0.09%	15.17K	aa.aa	03:50:25
MNC Solution	15,930	16,030	15,240	+4.66%	27.74K	aa.aa	03:50:58
GS P L	37,950	39,350	37,400	+0.26%	64.47K	aa.aa	03:50:42
LG CNS	67,300	67,900	63,000	+7.68%	728.58K	aa.aa	03:50:52
Seoul Guarantee Insurance	42,450	42,900	41,900	+0.47%	10.06K	aa.aa	03:50:23
CK Solution	1,269	1,271	1,174	+6.37%	42.59K	aa.aa	03:50:55
Joosung Corperation	1,407	1,430	1,376	+1.59%	78.57K	aa.aa	03:48:49
d'Alba Global	239,000	250,000	222,000	+6.94%	104.42K	aa.aa	03:50:57
Daishin Value REIT	3,860	3,860	3,625	+6.34%	5.56K	aa.aa	03:49:51
Daehan Shipbuilding	47,700	48,300	46,800	+0.85%	22.2K	aa.aa	03:50:42
Myung In Pharm	43,350	43,450	42,000	+2.73%	4.58K	aa.aa	03:50:26
Tmc	12,210	12,320	10,810	+16.73%	321.55K	aa.aa	03:50:49
Samsung Epis Holdings	385,000	389,000	370,000	+4.19%	14.81K	aa.aa	03:50:49
Samyang Biopharm	44,150	46,100	40,000	+11.35%	26.55K	aa.aa	03:50:20
Kbank	5,580	5,630	5,520	+0.54%	230.12K	aa.aa	03:50:52

South Africa Top 40

104,570.72

+1,313.03

+1.27%

S. Africa 40 Futures

104,356.00

+1,146

+1.11%

US 30

53,309.60

+131.2

+0.25%

US 500

7,613.60

+13.1

+0.17%

US Tech 100

28,859.80

+83.0

+0.29%

DAX Futures

26,191.50

+61.5

+0.24%

Dollar Index

99.877

+0.096

+0.10%

Market Movers

Name	Last	Chg. %	Vol.
AngloGold Ashanti ADR	135 889	+8,58%	1,16M
MTN	20 876	+1,85%	6,14M
Capitec	480 986	+2,03%	235,92K
FirstRand Ltd	10 046	+1,80%	10,35M
Naspers	89 297	+2,94%	1,06M
Standard Bank	33 104	+0,55%	2,42M
Valterra Platinum	122 718	-1,01%	644,12K

Name	Last	Chg. %	Vol.
African Media Entertainment	7 070	+28,55%	2,00
Sasol Bee	7 400	+20,31%	147,00
Hulamin	220	+15,79%	1,57M
AngloGold Ashanti ADR	135 889	+8,58%	1,16M
Novus Holdings Ltd	669	+7,90%	128,88K
Vunani	264	+5,60%	600,00
ID Systems	6 634,00	+5,57%	186,00

Name	Last	Chg. %	Vol.
South Ocean Holdings Ltd	90	-16,67%	73,30K
Montauk Renewables	2 775,00	-10,48%	3,75K
Lesaka Tech	7 900	-7,06%	5,75K
Brimstone	551	-6,61%	9,20K
SPAR	4 589	-6,37%	1,29M
Grindrod	10 520	-5,23%	500,00
Thungela Resources	9 622,00	-4,92%	323,80K

Trending Stocks

Name	Last	Chg. %	Vol.
Naspers	89 297	+2,94%	1,06M
MTN	20 876	+1,85%	6,14M
Sasol	18 725	-3,62%	2,86M
Sibanye Stillwater	3 640	+1,45%	8,61M
Capitec	480 986	+2,03%	235,92K

Most Undervalued Stocks

Name	Last	Upside	Fair Value
A Aaaaaaaaaa A A	17,584	+45.22%	25 535
Aaaaaa Aa Aaaaaaa	17,584	+45.22%	25 535
Aaaaaaaaaa A A	18,093	+44.15%	26 081
Aa Aaaaaaaaaaaaaaa	18,093	+44.15%	26 081
A Aaaaaaaa	5,270	+42.43%	7 506
A Aa Aaaaaaaaaaaaa	5,270	+42.43%	7 506
Aaaaaaaaaaaaaaaaaa	8,715	+34.95%	11 761

Name	Last	Upside	Fair Value
A Aaaaaaaaaa A A	17,584	+45.22%	25 535
Aaaaaa Aa Aaaaaaa	17,584	+45.22%	25 535
Aaaaaaaaaa A A	18,093	+44.15%	26 081
Aa Aaaaaaaaaaaaaaa	18,093	+44.15%	26 081
A Aaaaaaaa	5,270	+42.43%	7 506
A Aa Aaaaaaaaaaaaa	5,270	+42.43%	7 506
Aaaaaaaaaaaaaaaaaa	8,715	+34.95%	11 761

See full list

ProPicks AI

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

South African Value

+486.4%

South Africa Top 40

+137.8%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaa aaa aaa

aaaaaaa aa

Unlock Strategy

Beat the JSE Top 40

+360.9%

South Africa Top 40

+137.8%

Stocks in this strategy

aaaaaa

aaa aaa aaaa aaa

aaaaaaa aaa aaaa a

Unlock Strategy

Beat the S&P 500

+1185.0%

S&P 500

+432.9%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaa aaa

aaaaa aaaaaaa aaaaa

Unlock Strategy

Dominate the Dow

+890.8%

Dow Jones Industrial Average

+305.8%

Stocks in this strategy

aaaaaaa aa

aaaaaaaa aaaaaaa aaaa aaa

aaaaa aaaaaaa aaaaa

Unlock Strategy

Tech Titans

+3153.2%

S&P 500

+432.9%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Mid-Cap Movers

+1033.7%

S&P Midcap 400

+272.4%

Stocks in this strategy

aaa aaa aaaa aaa

aaaaaa aaaaa aaaaaa a

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

Top Value Stocks

+1396.9%

S&P 500 Pure Value

+249.2%

Stocks in this strategy

aaaaaaaa aa

aaaa aaa aaaaa aaaaa aaa

aaaaaaaa aa

Unlock Strategy

Best of Buffett

+507.0%

S&P 500 Pure Value

+182.7%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaaaaa aa

aaaa aaaaa aaaa a

Unlock Strategy

Mexican Stock Exchange Leaders

+580.8%

S&P/BMV IPC

+54.6%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaaaaaa aa

aaaaaaa aaa aaaa a

Unlock Strategy

Best Brazilian Stocks

+995.0%

Bovespa

+256.0%

Stocks in this strategy

aaaa aaaaa aaaa a

aaaaaaaa aa

aaaa aaa

Unlock Strategy

Italian Market Elite

+1033.9%

FTSE Italia All Share

+175.6%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaa aaaaa aaaaa aaa

aaaaaa aaa aaa

Unlock Strategy

Alpha Germany Select

+510.2%

DAX

+165.2%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaaaa aaaaa aaaaaa a

aaaa aaa

Unlock Strategy

TASI Superstars

+625.4%

Tadawul All Share

+28.7%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaa aaa aaaa aaa

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Korean Market Leaders

+699.0%

KOSPI

+206.6%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaa aaa aaaaa aaaaa aaa

aaaa aaa a

Unlock Strategy

Mexican Bargains

+394.5%

S&P/BMV IPC

+54.6%

Stocks in this strategy

aaaaaa

aaaaaa 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