KOSPI (KS11)

Seoul

Currency in KRW

6,746.37

+49.41(+0.74%)

Real-time Data·08:20:00

Day's Range

6,408.82

6,747.07

52 wk Range

3,135.02

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	3,495	3,515	3,355	-0.85%	1.91M	aa.aa	07:21:38
Kumho Petro Chemical	119,300	120,000	116,400	-0.58%	43.04K	aa.aa	07:48:08
LG Electronics	199,600	200,000	188,800	-0.10%	511.33K	aa.aa	07:50:18
Samsung Electro-Mechanics	1,349,000	1,354,000	1,222,000	+2.35%	501.7K	aa.aa	07:47:00
Hanall Biopharma	60,000	60,000	56,300	+0.33%	230.73K	aa.aa	07:21:41
Cheil Worldwide	19,180	19,260	18,990	+0.37%	161.47K	aa.aa	07:21:22
Daewoong Pharma	122,500	124,300	118,300	-1.69%	29.04K	aa.aa	07:21:52
Lotte Energy Materials	32,000	32,050	29,950	-1.08%	75.84K	aa.aa	07:38:34
Namhae Chemical	5,950	5,980	5,730	+1.71%	240.92K	aa.aa	07:21:43
Hanwha Aerospace	1,096,000	1,139,000	1,090,000	-0.81%	81.88K	aa.aa	07:40:28
Seah Steel Corp	102,200	102,700	97,900	+1.29%	17.86K	aa.aa	07:20:39
SK Discovery	50,600	50,900	49,750	-0.78%	10.09K	aa.aa	07:57:47
KG Mobility	2,675	2,695	2,610	0.00%	357.93K	aa.aa	07:21:30
TBH Global	2,395	2,440	2,310	+1.05%	57.79K	aa.aa	07:20:44
Hankook Tire Worldwide	24,000	24,200	23,400	+0.42%	49.73K	aa.aa	07:21:50
Lotte Fine Chemical	45,600	46,350	45,000	0.00%	36.51K	aa.aa	07:21:49
HMM	22,650	23,000	22,300	-0.88%	1.46M	aa.aa	07:21:44
Samsung Heavy Industries	20,300	20,400	19,600	+1.00%	1.59M	aa.aa	07:21:34
Daehan Flour Mills Co	11,630	11,710	11,470	-0.26%	2.58K	aa.aa	07:20:52
Dongkuk Steel Mill Co	2,015	2,040	1,904	+3.87%	453.14K	aa.aa	07:21:48
Taihan Electric Wire Co	27,200	27,250	25,200	+1.87%	753.15K	aa.aa	07:21:47
Samsung Fire Marine Insur	647,000	650,000	623,000	+1.73%	28.7K	aa.aa	07:21:44
Hyundai Engineering & Const	121,000	122,600	106,200	+14.58%	1.86M	aa.aa	07:36:01
Hyundai Department	92,500	94,200	91,000	-1.28%	96.53K	aa.aa	07:21:50
HJ ShipBuilding Construction	16,970	16,970	16,200	+0.95%	150.64K	aa.aa	07:21:47
Lotte Chemical Corp	54,700	55,300	53,700	-0.91%	95.8K	aa.aa	07:21:49
Hitejinro Holdings	8,140	8,190	7,990	+0.99%	5.91K	aa.aa	07:18:54
CJ Cheiljedang	187,800	189,600	185,400	-0.95%	53.19K	aa.aa	07:21:47
CJ Logistics	73,400	73,700	72,500	-0.68%	26.6K	aa.aa	07:21:33
Hana Financial	130,900	132,700	128,000	+1.71%	402.41K	aa.aa	07:21:48
Hyundai Glovis	212,000	214,500	194,600	+6.64%	200.83K	aa.aa	07:21:42
Iljin Electric Co	65,700	65,800	61,500	-0.61%	347.14K	aa.aa	07:21:47
Korea Zinc Inc	1,420,000	1,430,000	1,329,000	+5.65%	59.77K	aa.aa	07:26:54
Kukdo Chemical	38,300	38,400	37,350	+2.00%	17.02K	aa.aa	07:21:35
Lotte Shopping	98,000	98,600	94,800	+1.87%	88.82K	aa.aa	07:21:48
SGC Energy Co Ltd	61,300	61,600	57,000	+0.49%	125.94K	aa.aa	07:21:49
DY Corporation	4,380	4,390	4,245	+2.10%	43.4K	aa.aa	07:07:08
Sebang Global Battery	57,000	57,200	55,100	-0.18%	21.66K	aa.aa	07:21:46
HDC	21,700	21,850	20,900	+2.12%	31.31K	aa.aa	07:21:11
Lotte Chilsung Beverage	97,500	98,300	96,800	-0.51%	9.38K	aa.aa	07:24:27
CR Holdings	4,545	4,550	4,470	+0.78%	6.22K	aa.aa	07:17:00
Hankook Shell Oil	502,000	507,000	499,500	-0.99%	1.35K	aa.aa	07:21:30
Bukwang Pharm	4,120	4,155	3,970	-0.84%	151.19K	aa.aa	07:20:43
Hanwha Engine	47,150	47,350	43,500	+5.01%	383.81K	aa.aa	07:21:50
Hansol Holdings	3,365	3,385	3,250	+0.75%	55.2K	aa.aa	07:29:50
Hyundai Mobis	501,000	502,000	474,000	+0.50%	233.94K	aa.aa	07:26:36
Hyundai Motor	419,000	427,250	406,000	+1.21%	523.9K	aa.aa	07:59:58
Hyundai Steel	30,000	30,250	27,250	+7.14%	869.48K	aa.aa	07:21:44
Iljin Display	902	905	890	0.00%	0	aa.aa	24/08
LX Hausys	35,300	35,350	33,600	+2.47%	26.51K	aa.aa	07:21:31
Namyang Dairy	42,800	43,150	42,100	-0.12%	1.42K	aa.aa	07:19:50
SK Innovation	126,200	129,800	122,700	-3.00%	393.48K	aa.aa	07:44:41
Pan Ocean	6,420	6,530	6,210	+1.58%	5.38M	aa.aa	07:35:59
Korea Electric Terminal	56,100	56,400	54,600	+1.26%	11.72K	aa.aa	07:21:34
Samsung Securities	88,000	88,200	84,100	+1.62%	326.98K	aa.aa	07:21:27
Hanil Cement Co	18,220	18,330	17,810	+0.22%	10.38K	aa.aa	07:21:40
Isu Chemical Co	11,730	12,060	11,500	-2.74%	348.32K	aa.aa	07:21:48
Songwon Industrial	11,430	11,540	11,080	+1.60%	51.99K	aa.aa	07:19:37
KB Financial Group	165,700	166,700	162,100	+1.59%	543.54K	aa.aa	07:26:45
BNK Financial Group	14,845	14,910	14,270	+3.38%	500.33K	aa.aa	07:21:46
Hyundai Elevator	74,200	74,500	72,500	+0.95%	68.37K	aa.aa	07:37:14
Amorepacific	142,700	145,300	140,300	+2.00%	377.35K	aa.aa	07:34:19
Chongkundang	38,950	39,150	38,400	-0.13%	1.65K	aa.aa	07:18:34
Daewonkangup	4,142	4,170	3,970	+3.29%	126.13K	aa.aa	07:20:13
DB HiTek	91,200	91,200	84,100	+4.71%	173.24K	aa.aa	07:21:23
Dongbu Steel	5,630	5,670	5,390	+3.49%	209.86K	aa.aa	07:21:32
Ilyang Pharm	8,390	8,450	8,010	+1.08%	9.91K	aa.aa	07:21:39
Kangwon Land	14,480	14,570	14,380	-0.07%	166.88K	aa.aa	07:38:47
KPX Chemical	53,800	54,400	53,600	-0.37%	4.17K	aa.aa	07:25:18
LG Chemicals	264,000	272,500	259,000	-3.30%	80.97K	aa.aa	07:35:59
SNT Dynamics	29,950	30,150	29,150	+0.34%	12.72K	aa.aa	07:21:42
Samsung Card	46,250	46,550	46,100	-0.11%	42.03K	aa.aa	07:21:35
Samsung Life	285,000	290,000	275,000	-0.18%	296.68K	aa.aa	07:41:19
Samyang Holdings	59,000	59,300	58,000	-1.17%	3.51K	aa.aa	07:12:03
SK Hynix	1,669,000	1,682,000	1,557,000	-0.12%	3.52M	aa.aa	07:59:03
Taekwang Ind	897,000	904,000	870,000	+0.45%	1.84K	aa.aa	07:21:43
Samsung Electronics Co	256,000	258,000	245,000	-0.39%	19.02M	aa.aa	07:59:39
Daeduck	15,760	15,770	14,820	+2.14%	43.44K	aa.aa	07:21:37
Samsung Engineering	45,900	46,200	43,450	+2.46%	977.63K	aa.aa	07:21:48
Hanwha Ocean	85,900	86,000	81,100	+3.00%	601.39K	aa.aa	07:21:40
Donga Socio Holdings	92,600	93,300	89,700	+0.43%	7.86K	aa.aa	07:21:39
SK Networks Co	6,840	6,870	6,540	+0.88%	618.05K	aa.aa	07:21:24
Hanmi Pharm Co	501,000	553,000	464,500	-7.22%	672.07K	aa.aa	07:36:00
Mirae Asset Daewoo	35,550	35,600	33,450	+2.30%	658.01K	aa.aa	07:21:46
Hansol Technics	6,780	6,830	6,310	0.00%	393.04K	aa.aa	07:52:30
Amore Group	26,900	27,000	26,200	+1.51%	65.34K	aa.aa	07:21:37
DN Automotive	49,050	49,500	46,450	+2.62%	161.18K	aa.aa	07:21:48
Seoyon	7,920	7,960	7,710	+1.80%	24.06K	aa.aa	07:20:48
Hanwha Life	5,390	5,410	5,100	+2.86%	2.32M	aa.aa	07:21:51
Hyundai Wia	61,200	61,500	59,300	+1.32%	41.89K	aa.aa	07:21:33
NC Corp	221,500	228,000	217,000	-1.99%	44.31K	aa.aa	07:21:46
Samsung SDI	520,000	524,000	488,000	+0.97%	336.4K	aa.aa	07:39:46
SeAH Bestee	43,900	44,000	41,400	+5.02%	123.44K	aa.aa	07:21:50
Eusu Holdings	6,560	6,570	6,310	+1.86%	28.23K	aa.aa	07:19:30
Shinhan Financial Group	107,000	107,800	102,800	+3.58%	629.8K	aa.aa	07:26:51
Lotte	23,200	23,250	22,750	+0.43%	68.33K	aa.aa	07:43:43
DB Insurance	182,400	184,400	178,400	+1.05%	111.9K	aa.aa	07:21:46
DL Holdings	48,450	48,900	45,800	+3.30%	35.04K	aa.aa	07:21:23
Hanwha Solutions	32,150	32,450	30,400	0.00%	1.1M	aa.aa	07:21:48
Hite Jinro	15,440	15,530	15,310	-0.39%	67.62K	aa.aa	07:21:45
IS Dongseo	16,080	16,110	15,610	0.00%	75.59K	aa.aa	07:21:44
Kia Corp	133,900	134,500	128,600	+1.83%	417.9K	aa.aa	07:21:48
Kolon Corp	25,650	25,650	23,750	+5.12%	32.59K	aa.aa	07:21:38
Kumho Tire	6,990	7,230	6,850	-2.78%	1.84M	aa.aa	07:21:47
LG Display	9,520	9,540	9,250	-0.31%	1.06M	aa.aa	07:21:22
LF Corp	23,475	23,550	22,900	-0.11%	20.98K	aa.aa	07:20:14
LG Innotek Co	592,000	592,000	545,000	+3.86%	122.35K	aa.aa	07:26:48
Moorim P&P Co	1,656	1,678	1,606	+0.79%	10.17K	aa.aa	07:16:32
Nexen Tire	6,490	6,570	6,400	-0.61%	44.53K	aa.aa	07:20:29
OCI Co	276,500	280,000	255,000	+2.79%	159.4K	aa.aa	07:21:47
Pharmicell	10,800	10,820	10,200	-2.79%	872.92K	aa.aa	07:21:48
Sejong Industrial	6,790	6,790	6,510	+1.49%	41.42K	aa.aa	07:21:37
SK Telecom	99,200	102,800	95,800	-3.03%	959.79K	aa.aa	07:26:49
S-Oil Corp	139,900	143,200	136,400	-0.92%	168.57K	aa.aa	07:21:49
Stx Engine	24,050	24,200	22,300	+2.78%	119.52K	aa.aa	07:21:35
YoungPoong	40,300	40,800	38,600	+2.15%	37.57K	aa.aa	07:20:38
LS Electric	193,900	194,000	181,200	+0.83%	364.47K	aa.aa	07:26:37
Samsung C&T	366,500	368,000	354,500	+0.55%	338.77K	aa.aa	07:26:37
Hanjin Heavy Ind Const Holdings	4,665	4,672	4,510	+1.52%	33.33K	aa.aa	07:21:33
Hansae Co	8,920	9,030	8,790	-1.44%	55.43K	aa.aa	07:32:11
KT&G Corp	175,000	176,200	171,500	+1.04%	175.28K	aa.aa	07:35:09
Kyungbang	8,100	8,250	8,000	-1.22%	26.96K	aa.aa	07:20:43
Poongsan	88,200	91,000	81,700	+7.30%	434.25K	aa.aa	07:21:48
SNT Motiv	26,500	26,850	25,950	+0.19%	41.71K	aa.aa	07:21:52
Shinsegae	390,000	401,500	386,000	-2.62%	62.82K	aa.aa	07:21:50
Kolon Industries Inc	55,100	55,600	50,100	+9.54%	225.65K	aa.aa	07:36:00
KEPCO Eng & Const	109,100	111,600	92,700	+20.82%	1.36M	aa.aa	07:55:17
Able C&C	12,330	12,360	11,150	+7.69%	229.96K	aa.aa	07:21:41
Binggrae	91,800	92,400	87,100	+4.32%	153.13K	aa.aa	07:21:45
Sajodongaone	654	678	645	0.00%	0	aa.aa	24/08
Handsome	15,570	15,600	15,300	0.00%	58.76K	aa.aa	07:21:44
Kis Wire	16,810	16,830	16,500	-0.41%	12.1K	aa.aa	07:21:41
LG Uplus	14,890	15,010	14,760	+0.13%	409.63K	aa.aa	07:21:47
Naver Corp	220,500	221,500	210,000	-1.34%	827.88K	aa.aa	07:45:39
Nongshim	452,500	456,000	445,500	-0.66%	23.59K	aa.aa	07:21:41
S-1 Corp	79,400	80,200	78,500	+0.13%	32.69K	aa.aa	07:21:42
Tongyang	1,075	1,078	1,034	+0.66%	92.94K	aa.aa	07:45:52
GS Holdings	121,100	123,700	111,900	+5.67%	504.31K	aa.aa	07:21:48
CJ Corp	128,300	129,100	122,800	+0.86%	79.3K	aa.aa	07:21:46
Daesang Corp	17,900	18,020	17,700	-0.72%	105.29K	aa.aa	07:21:49
Foosung	12,240	12,330	11,400	+0.16%	1.67M	aa.aa	07:21:50
GC Biopharma	126,500	129,500	124,000	-2.92%	17.83K	aa.aa	07:21:47
Huchems	16,130	16,150	15,850	+0.94%	32.29K	aa.aa	07:20:28
Hwashin	8,230	8,370	7,900	+0.86%	255.27K	aa.aa	07:21:36
Hyosung	156,800	157,100	148,600	+1.16%	8.44K	aa.aa	07:21:24
KT Corporation	53,000	53,500	52,300	+0.95%	204.12K	aa.aa	07:21:44
LG Corp	112,200	112,800	107,500	-1.15%	136.44K	aa.aa	07:21:29
LS Corp	291,500	294,000	271,000	+1.04%	94.74K	aa.aa	07:21:47
Motonic	10,140	10,140	10,040	0.00%	3.67K	aa.aa	07:16:39
SL Corp	52,900	54,000	51,300	-1.12%	66.26K	aa.aa	07:21:41
LX International	38,400	38,500	37,250	+0.66%	48.82K	aa.aa	07:53:41
Korean Air Lines Co	26,250	26,350	25,650	+0.96%	1.71M	aa.aa	07:21:44
Daekyo	1,000	1,040	991	0.00%	0	aa.aa	24/08
Doosan	1,096,000	1,105,000	1,000,000	+1.01%	66.78K	aa.aa	07:26:41
Hanwha	115,100	128,100	100,600	+14.41%	1.35M	aa.aa	07:43:49
Otoki Corp	333,500	337,000	329,500	+0.15%	3.33K	aa.aa	07:20:42
Sindoh	40,700	41,100	40,200	-1.21%	2.96K	aa.aa	07:21:37
SK Holdings	549,000	550,000	527,000	0.00%	111.7K	aa.aa	07:21:44
LG Household & Healthcare	319,500	321,000	313,000	+1.11%	73.75K	aa.aa	07:21:47
GS Engineering & Const	35,050	35,450	32,650	+3.39%	1.66M	aa.aa	07:21:48
Capro	3,660	3,660	714	0.00%	0	aa.aa	24/08
Coway	98,900	99,800	95,600	+1.44%	142.97K	aa.aa	07:21:42
Kepco	32,900	33,200	31,400	+4.44%	2.25M	aa.aa	07:26:42
Kisco	9,860	9,920	9,720	-0.60%	7.03K	aa.aa	07:17:43
Kogas	36,800	36,850	36,000	+0.82%	85.8K	aa.aa	07:21:49
HL Holdings	39,550	39,800	38,800	+0.51%	5.82K	aa.aa	07:21:50
Muhak	7,760	8,000	7,650	+1.44%	15.93K	aa.aa	07:20:06
Orion	25,600	25,800	25,050	-0.19%	45.03K	aa.aa	07:21:50
POSCO Holdings	327,500	330,500	318,000	0.00%	144.18K	aa.aa	07:21:48
Yuhan	83,600	84,100	81,800	-0.83%	150.44K	aa.aa	07:21:40
Korea Petro Chem	81,400	82,300	79,800	-1.81%	29.99K	aa.aa	07:21:35
Unid	62,100	62,400	60,900	0.00%	5.52K	aa.aa	07:21:00
Posco International	53,500	53,700	51,600	-0.19%	389K	aa.aa	07:23:41
Daewoo Engineering & Const	17,490	17,750	15,100	+10.98%	7.48M	aa.aa	07:55:09
KCC	453,000	454,500	438,000	+0.22%	15.73K	aa.aa	07:21:37
SKC	85,100	85,300	80,100	0.00%	89.79K	aa.aa	07:21:41
STX	3,530	3,555	3,450	0.00%	0	aa.aa	24/08
Korea Investment Holdings	189,400	189,900	178,200	+3.33%	94.03K	aa.aa	07:21:49
HD Korea Shipbuilding & Offshore Engineering	362,000	365,000	344,000	+2.40%	91.01K	aa.aa	07:21:43
Industrial Bank Of Korea	20,250	20,400	20,050	+0.25%	833.42K	aa.aa	07:39:39
Seoul Broadcasting System	12,330	12,440	12,280	0.00%	858	aa.aa	07:20:57
Doosan Heavy Ind. & Const.	80,900	81,000	72,600	+10.82%	4.7M	aa.aa	07:47:09
NH Invest	26,450	26,600	25,450	+1.93%	188.61K	aa.aa	07:21:50
Dongwha Pharm	5,160	5,180	5,010	+0.19%	66.82K	aa.aa	07:21:05
KR Motors Co	1,328	1,343	1,286	+0.68%	41.86K	aa.aa	07:17:01
Sungchang Hold	5,220	5,310	5,160	-1.32%	4.5K	aa.aa	07:17:57
Yuyu Pharma	3,755	3,780	3,680	-0.40%	35.72K	aa.aa	07:21:49
Ildong Holdings	6,380	6,480	6,190	-2.89%	18.02K	aa.aa	07:18:09
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	24/08
Norooholdings	16,900	16,900	16,370	+1.38%	3.63K	aa.aa	07:18:26
Hanwha General	7,550	7,590	7,060	+6.04%	987.71K	aa.aa	07:21:46
Samhwa Paint	6,460	6,490	6,190	+3.36%	91.44K	aa.aa	07:20:35
Lotte Non-Life	2,050	2,060	1,950	+4.43%	343.12K	aa.aa	07:21:24
Daedong Ind	7,650	7,650	7,330	+0.66%	143.8K	aa.aa	07:21:20
Gaon Cable	160,200	160,800	149,500	+1.71%	81.98K	aa.aa	07:21:42
Samil Pharm	6,150	6,240	5,910	-1.44%	53.19K	aa.aa	07:21:50
Heungkuk F&M I	3,465	3,500	3,400	+0.58%	24.33K	aa.aa	07:20:42
Cs Holdings	66,500	67,900	66,100	-2.06%	452	aa.aa	07:18:11
Chunil Express	151,500	153,000	146,300	+0.80%	900	aa.aa	07:13:39
Ls Networks	3,000	3,000	2,890	+2.04%	48.97K	aa.aa	07:18:02
Rifa Ind	14,090	14,340	13,920	-1.74%	1.64K	aa.aa	07:14:20
Hwacheon Mac	36,200	36,450	35,550	-0.69%	5.99K	aa.aa	07:18:08
Kangnam Jevisco	12,540	12,660	12,140	+0.32%	11.03K	aa.aa	07:20:08
Bohae Brewery	1,300	1,305	1,245	+3.09%	187.4K	aa.aa	07:20:50
Union	2,970	3,000	2,890	-0.67%	26.13K	aa.aa	07:17:30
Chonbang	34,200	34,500	32,300	-1.87%	1.16K	aa.aa	07:20:02
Korea Cast Pip	6,770	6,800	6,670	+0.59%	9.21K	aa.aa	07:21:28
Papercorea	2,230	2,500	2,230	-9.35%	49.15K	aa.aa	07:55:28
Jw Pharmac	27,000	27,500	26,400	-2.17%	33.41K	aa.aa	07:21:25
Taihan Textile	6,000	6,000	5,850	-0.33%	2.78K	aa.aa	07:39:20
Manho Rope&Wir	4,100	4,105	3,975	+3.14%	7.02K	aa.aa	07:21:24
Eugene Inv&Sec	4,320	4,330	4,125	+2.13%	261.83K	aa.aa	07:21:39
Kumho Electric	8,720	9,380	8,120	+0.23%	6.55M	aa.aa	07:55:32
Gs Global	2,680	2,690	2,555	+3.28%	315.04K	aa.aa	07:21:07
Nam Kwang Cons	7,600	7,600	7,320	+0.66%	26.34K	aa.aa	07:20:31
Bookook Sec	55,700	55,900	53,500	+1.83%	1.35K	aa.aa	07:20:41
Sangsangin Investment Securities	1,010	1,116	955	0.00%	0	aa.aa	24/08
PKC	5,020	5,040	4,825	+0.60%	51.96K	aa.aa	07:21:46
Samsung Pharm	1,267	1,290	1,230	-0.24%	167.43K	aa.aa	07:19:12
SG Choongbang	1,295	1,308	1,279	+0.47%	6.72K	aa.aa	06:42:55
Kg Chemical	4,390	4,390	4,235	+1.86%	43.45K	aa.aa	07:20:45
Tae Won Mulsan	2,480	2,620	2,355	-1.78%	32.45K	aa.aa	07:33:03
Hyundai Mar&Fi	50,700	51,000	49,600	+0.20%	182.16K	aa.aa	07:21:46
Byc	37,650	38,150	36,750	+0.40%	1.91K	aa.aa	07:17:39
Sambu Const	347	383	344	0.00%	0	aa.aa	24/08
Hyundai Motor Securities	8,030	8,050	7,690	+2.95%	75.36K	aa.aa	07:21:40
Sk Securities	2,670	2,680	2,510	0.00%	8.68M	aa.aa	07:55:30
DI Dong Il Corp	24,500	25,200	24,200	-2.78%	31.55K	aa.aa	07:21:44
Cho Bi	10,850	10,860	10,380	+1.78%	93.35K	aa.aa	07:19:44
Cheil Grinding	9,170	9,210	8,630	+0.11%	546	aa.aa	07:07:18
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	24/08
Dongkook Ind	2,150	2,150	2,085	+0.23%	6.53K	aa.aa	07:18:47
Shinyoung Sec	156,000	156,800	150,500	+0.58%	6.38K	aa.aa	07:21:51
Hanyang Sec	19,590	19,710	19,150	+0.62%	4.35K	aa.aa	07:17:57
Shin Hwa Silup	10,150	11,150	9,750	-9.86%	33.71K	aa.aa	07:51:34
Aluko	1,669	1,678	1,585	+1.83%	249K	aa.aa	07:28:17
Ts	2,860	2,880	2,775	+1.78%	248.02K	aa.aa	07:50:01
Sam Hwa Capaci	105,500	107,300	86,400	+14.18%	885.35K	aa.aa	07:26:32
Kisco Holdings	28,000	28,500	26,800	+3.70%	49.72K	aa.aa	07:20:46
Asia Cement	206,500	208,500	185,400	+7.66%	6.4K	aa.aa	07:21:47
Vivien Corp	4,510	4,600	4,200	-0.66%	55.73K	aa.aa	07:16:13
Kyungnong	9,240	9,270	9,120	+0.11%	24.2K	aa.aa	07:21:31
Korea Ind	2,085	2,095	1,982	+1.71%	309.86K	aa.aa	07:20:04
Dohwa Engin	5,140	5,150	5,010	+0.59%	19.7K	aa.aa	07:13:46
SYTS Corp	55,500	56,000	55,500	-1.07%	58	aa.aa	07:00:42
Export Packing	2,580	2,590	2,550	+0.19%	4.33K	aa.aa	07:14:49
Dongsung Pharm	1,430	1,457	1,401	-1.92%	90.97K	aa.aa	07:21:00
Hanil Iron & S	2,860	2,870	2,685	+2.14%	81.3K	aa.aa	07:14:55
Asia Paper	8,410	8,530	7,710	+8.24%	251.62K	aa.aa	07:21:29
Hanjin Trans	15,050	15,300	14,770	-0.27%	10.89K	aa.aa	07:20:07
Sh E & C	1,526	1,580	1,485	-2.68%	28.6K	aa.aa	07:21:26
Handok	9,370	9,380	9,220	+0.11%	2.79K	aa.aa	07:15:22
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	24/08
Century Corporation	5,700	5,820	5,490	+2.15%	4.22K	aa.aa	06:49:33
Samick Music I	1,111	1,117	1,079	+1.74%	78.48K	aa.aa	07:21:03
HS Huasung	10,740	10,740	10,410	+3.27%	2.57K	aa.aa	07:11:27
Choheung	137,500	137,500	135,400	+1.55%	19	aa.aa	06:46:46
Jeil Pharm	7,400	7,650	7,220	-1.33%	796	aa.aa	06:52:18
Orientbio	915	944	900	-2.35%	94.45K	aa.aa	07:21:45
Shinil Electronics Co	989	990	949	+1.96%	786.28K	aa.aa	07:21:27
Tcc Steel	10,540	10,600	9,950	+1.35%	35.62K	aa.aa	07:46:42
Kukje Pharma	3,305	3,390	3,130	-2.65%	125K	aa.aa	07:40:56
Bo Lak	1,012	1,015	980	+0.80%	134.57K	aa.aa	07:21:44
Chin Hung Int'	782	855	780	0.00%	0	aa.aa	24/08
Sam Yung Tradi	23,300	23,550	22,500	-0.64%	14.39K	aa.aa	07:21:45
Sun L	1,466	1,595	1,397	+3.17%	128.69K	aa.aa	07:20:47
Miwon Commerci	133,500	135,000	129,800	+1.29%	4.88K	aa.aa	07:21:48
Shin Poong Pap	979	979	933	+1.45%	51.63K	aa.aa	07:21:14
DYA	753	791	735	0.00%	0	aa.aa	24/08
TYM	7,060	7,120	6,740	+1.88%	170.89K	aa.aa	07:53:57
Yoo Sung Ent	1,752	1,772	1,729	-0.17%	16.06K	aa.aa	07:19:00
Kumho Ind	15,060	15,880	14,620	+1.35%	4.54M	aa.aa	07:26:54
Hae In	10,470	11,730	10,110	-3.32%	401.2K	aa.aa	07:21:11
Aprogen Pharmaceuticals	2,035	2,340	1,920	+3.19%	540.68K	aa.aa	07:19:57
Kolon Globalco	9,980	10,000	9,310	+2.15%	17.44K	aa.aa	07:21:44
Sung Bo Chem	2,240	2,240	2,205	+0.22%	39.3K	aa.aa	07:16:42
Daewoong	16,890	17,100	16,450	-1.05%	68.24K	aa.aa	07:21:41
Ilsung Pharm	20,850	20,850	20,400	+1.46%	6.4K	aa.aa	06:42:27
D I Corp	24,250	24,275	21,350	+6.59%	94.59K	aa.aa	07:21:47
Ilshin Spinnin	10,860	10,920	10,620	+0.09%	8.91K	aa.aa	07:21:40
Daewon Pharm	7,840	7,870	7,680	+0.38%	13.2K	aa.aa	07:21:30
Sam Yang Foods	1,435,000	1,439,000	1,384,000	+2.21%	44.48K	aa.aa	07:26:53
Heung A Shippi	1,796	1,812	1,736	+0.45%	2.5M	aa.aa	07:21:25
Hankook Cosmetics Manufacturing	14,330	14,940	11,400	+22.27%	8.52M	aa.aa	07:55:29
Yuhwa Sec	3,100	3,145	3,050	+0.65%	29.99K	aa.aa	07:21:31
Yuanta Sec Kor	4,675	4,685	4,460	+2.75%	126.17K	aa.aa	07:25:27
Yungjin Pharm	1,160	1,202	1,130	-3.41%	371.76K	aa.aa	07:21:39
Hanwha Investment Securities	5,050	5,160	4,790	+4.12%	4.97M	aa.aa	07:21:51
Daishin Sec	26,400	26,450	25,450	+1.73%	26.87K	aa.aa	07:21:46
HLB Global	1,567	1,581	1,524	+0.90%	66.41K	aa.aa	07:20:28
Pang Rim Spinn	5,450	5,530	5,400	-0.91%	72.66K	aa.aa	07:19:40
Mi Chang Oil	150,600	152,800	146,000	-0.26%	2.95K	aa.aa	07:59:28
Hansung Ent	4,980	5,030	4,795	-0.99%	183.67K	aa.aa	07:21:48
Korean Reinsu	14,390	14,490	14,200	+0.07%	57.27K	aa.aa	07:21:43
Sam Young Chem	6,530	6,540	6,240	+0.31%	197K	aa.aa	07:21:44
Chin Yang Ind	3,800	3,825	3,720	+0.53%	41.72K	aa.aa	07:20:33
Daehan Synthet	113,000	116,600	113,000	-2.08%	43	aa.aa	07:12:36
Boryung Pharm	9,050	9,060	8,770	+0.56%	67.8K	aa.aa	07:21:46
Sajodaerim	30,500	30,650	30,050	-0.65%	2.61K	aa.aa	07:20:46
Sg	2,265	2,270	2,150	+2.72%	75.29K	aa.aa	07:19:55
Shinhung	14,070	14,100	14,070	-0.21%	1.73K	aa.aa	07:11:34
Korea Petroleum Ind	11,370	11,390	10,850	+2.43%	82.44K	aa.aa	07:21:35
Taeyang Metal	2,640	2,675	2,450	+5.81%	538.32K	aa.aa	07:21:33
Dongbang Trans	1,857	1,860	1,780	+1.70%	100.7K	aa.aa	07:21:40
Npc	2,955	2,970	2,895	+1.55%	29.88K	aa.aa	07:45:16
Nam Sung	4,850	4,850	4,725	+0.73%	4.12K	aa.aa	07:21:20
Hyundai Pharm	5,930	5,950	5,600	+0.51%	313.48K	aa.aa	07:21:32
Sebang	13,390	13,410	13,040	+1.13%	24.67K	aa.aa	07:20:12
Samick Thk	8,340	8,380	8,000	+0.60%	10.95K	aa.aa	07:19:17
Seoul Food	1,255	1,288	1,227	-0.32%	209.59K	aa.aa	07:21:49
Samhwa Crown	25,900	26,300	25,350	+0.78%	1.94K	aa.aa	06:39:28
Kleannara	1,200	1,217	1,120	-0.33%	27.55K	aa.aa	07:17:28
Hyundai Bngste	11,730	11,740	11,200	+2.99%	15.58K	aa.aa	07:21:40
Samchully	129,700	130,900	127,400	-0.23%	2.74K	aa.aa	07:21:39
Cho Kwang Leat	64,700	65,000	64,100	-1.37%	398	aa.aa	07:07:44
PharmGen Science	3,225	3,265	3,170	-0.62%	11.95K	aa.aa	07:18:33
Sunny Elec	1,774	1,799	1,752	+1.31%	154.19K	aa.aa	07:21:33
Duksung	3,270	3,280	3,145	+1.08%	39.51K	aa.aa	07:42:15
Drb Holding	4,320	4,355	4,225	+2.13%	22.14K	aa.aa	07:21:46
TWay Holdings	1,143	1,194	1,110	+0.26%	33.06K	aa.aa	07:20:37
Dongil Ind	35,725	36,000	35,600	-0.76%	963	aa.aa	07:21:30
Cho Kwang Pain	3,515	3,645	3,450	-2.50%	24.49K	aa.aa	07:18:54
CItech Co Ltd	895	905	858	-2.72%	119.95K	aa.aa	07:19:36
Hanshin Const	10,890	10,900	10,460	+1.30%	15.35K	aa.aa	07:19:56
Silla	9,280	9,280	9,170	+0.43%	14.5K	aa.aa	07:20:10
Sungshin Cemen	8,200	8,200	7,930	+0.99%	32.58K	aa.aa	07:21:01
Husteel	3,765	3,780	3,560	+3.29%	176.44K	aa.aa	07:21:48
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	24/08
Cosmoam&T	39,150	39,300	37,800	-2.00%	44.14K	aa.aa	07:21:06
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	24/08
Green Cross	10,060	10,210	9,880	-2.33%	102.26K	aa.aa	07:20:35
OnTide	769	820	730	+4.48%	70.38K	aa.aa	07:12:17
Monami	1,375	1,449	1,280	+3.70%	471.88K	aa.aa	07:21:48
Cosmo Chem	10,790	10,790	10,350	-0.19%	81.9K	aa.aa	07:21:10
Korea Air Svc	82,400	83,500	79,100	+1.10%	2.65K	aa.aa	07:21:05
Hyundai Green Food	11,580	11,720	11,240	-0.94%	224.9K	aa.aa	07:24:45
Samjin Pharm	18,160	18,230	17,790	+0.67%	30.76K	aa.aa	07:18:04
SPC Samlip	39,500	39,800	39,000	+0.25%	2.86K	aa.aa	07:15:43
Samyoung Elec	12,250	12,250	11,850	+0.16%	13.06K	aa.aa	07:18:29
Nexen	6,110	6,170	6,080	-1.45%	8.34K	aa.aa	07:19:37
Crown Confec	5,750	5,800	5,600	+1.05%	7.38K	aa.aa	07:18:54
Daelim B&Co	4,475	4,495	4,355	+2.76%	20.59K	aa.aa	07:20:10
Shinyoung Waco	13,380	13,390	13,240	-0.37%	935	aa.aa	06:47:49
Poongsan Holdi	38,850	38,900	37,450	+2.64%	42.3K	aa.aa	07:46:12
Wonlim	15,000	15,270	14,950	-1.38%	846	aa.aa	06:09:16
Huneed Tech	4,610	4,830	4,250	+4.77%	47.73K	aa.aa	07:18:50
Korea Line	2,165	2,170	2,050	+2.12%	1.8M	aa.aa	07:21:47
Dongbu	7,510	7,650	7,140	+2.18%	31.44K	aa.aa	07:21:51
Dongwon Ind	38,400	38,500	37,900	+0.26%	28.59K	aa.aa	07:21:45
Hwaseung Industries	2,515	2,525	2,445	+2.24%	41.28K	aa.aa	07:21:07
Sajo Oyang	8,760	8,830	8,620	+0.34%	5.36K	aa.aa	07:20:15
Sam-A Aluminiu	59,900	61,600	55,600	+2.04%	180.65K	aa.aa	07:21:48
Kec Holdings	1,879	1,930	1,770	+2.73%	40.69K	aa.aa	07:14:23
Jeju Bank	9,620	10,110	9,260	+3.55%	782.13K	aa.aa	07:21:49
Daewon Cable	13,390	13,390	12,270	+3.96%	2.21M	aa.aa	07:21:46
Daegu Dept Sto	4,365	4,445	4,165	-1.80%	23.98K	aa.aa	07:21:48
FreeT	898	990	890	0.00%	0	aa.aa	24/08
Daelim Trading	1,824	1,840	1,792	-0.87%	28.77K	aa.aa	07:17:10
Samsung Climat	13,430	13,820	12,590	+0.60%	462.17K	aa.aa	07:21:25
Blue Industrial Dev	1,052	1,072	1,010	0.00%	0	aa.aa	24/08
Ak Holdings	7,640	7,710	7,460	-0.65%	10.71K	aa.aa	07:09:30
Taekyung Chem	5,150	5,150	5,030	0.00%	33.46K	aa.aa	07:18:43
Woosung Feed	15,380	15,570	15,100	-0.84%	869	aa.aa	07:15:34
Gs Retail	26,450	27,200	26,300	-2.04%	62.33K	aa.aa	07:21:29
Ilshinstone	555	557	528	+2.59%	821.86K	aa.aa	07:21:46
Mirae ING	1,160	1,176	1,100	-1.36%	18.04K	aa.aa	07:20:57
Sajo Ind	49,400	49,650	48,600	+0.51%	921	aa.aa	07:58:26
Byuksan	1,469	1,470	1,442	+1.03%	48.33K	aa.aa	07:20:48
Korea Steel	2,355	2,410	2,250	+3.97%	48K	aa.aa	07:17:50
Aprogen KIC	2,505	2,760	2,240	+8.68%	367.66K	aa.aa	07:20:28
Sempio Foods	44,450	44,850	43,500	0.00%	2.62K	aa.aa	07:13:37
Dongbang Agro	5,570	5,570	5,540	+0.18%	329	aa.aa	07:09:18
Seondo Electri	3,935	3,960	3,740	+1.03%	230.59K	aa.aa	07:21:51
Isupetasys	106,600	106,800	97,600	+5.96%	540.75K	aa.aa	07:21:08
F F	14,100	14,230	13,910	+0.36%	9.42K	aa.aa	07:19:08
Korea Circuit	57,200	57,800	51,600	+3.44%	249.86K	aa.aa	07:21:48
TP Inc	1,760	1,768	1,716	+0.51%	139.92K	aa.aa	07:16:42
Eagon Ind	3,470	3,470	3,470	+29.96%	174.36K	aa.aa	07:52:55
Ni Steel	3,445	3,485	3,305	-0.43%	202.68K	aa.aa	07:21:33
Namsun Alumini	1,018	1,022	966	+1.90%	1.21M	aa.aa	07:21:50
Moonbae Steel	2,165	2,170	2,120	+0.93%	8.9K	aa.aa	07:44:01
Suheung Capsul	22,550	22,600	21,400	0.00%	21.41K	aa.aa	07:21:22
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	24/08
Anam Electroni	1,226	1,235	1,183	+2.17%	169.22K	aa.aa	07:21:35
Youlchon Chem	15,390	15,430	14,520	+1.58%	50.1K	aa.aa	07:21:14
Hotel Shilla	41,750	42,300	41,000	-1.53%	248.99K	aa.aa	07:21:48
Kumbi	38,600	39,100	38,000	-2.03%	124	aa.aa	07:08:37
Hanmi Science	46,200	52,500	45,050	-18.23%	1.36M	aa.aa	07:55:15
Dong Yang Pipe	1,048	1,050	990	+1.85%	341.52K	aa.aa	07:21:30
Kctc	4,030	4,035	3,870	+1.51%	64.22K	aa.aa	07:21:18
Kyung In Elect	22,000	22,000	21,350	+1.62%	850	aa.aa	07:20:28
Simpac	4,945	4,975	4,820	+1.33%	74.38K	aa.aa	07:19:23
Hansol Csn	2,760	2,785	2,700	+0.36%	27.12K	aa.aa	07:21:36
Daiyang Metal	1,446	1,480	1,329	+0.77%	267.54K	aa.aa	07:21:33
Moorim Paper	1,540	1,549	1,518	+1.32%	24.85K	aa.aa	07:21:48
Hanssem	39,000	39,200	37,900	-0.38%	22.76K	aa.aa	07:36:09
Shinwon	1,108	1,117	1,071	+2.12%	733.42K	aa.aa	07:21:24
Kwangdong Phar	6,200	6,200	5,980	0.00%	74.01K	aa.aa	07:20:22
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	24/08
Ajin Electronic Components	970	982	961	-1.22%	47K	aa.aa	07:20:31
Taeyoung Const	1,633	1,646	1,579	+1.74%	210.79K	aa.aa	07:21:49
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	24/08
Kyung Dong Navien	64,400	64,400	62,400	+0.78%	12.03K	aa.aa	07:21:11
Han Chang Pape	3,030	3,410	3,010	-8.46%	18.86K	aa.aa	07:17:26
Samwha Electri	23,100	23,100	20,950	+4.52%	34.78K	aa.aa	07:40:28
Sam Jung Pulp	28,100	28,700	27,625	-0.53%	3.32K	aa.aa	07:53:43
Kp	1,800	1,878	1,739	-4.15%	4.67K	aa.aa	07:34:44
Youngone Holdi	171,200	173,900	170,200	-0.47%	4.43K	aa.aa	07:21:47
Korea Refract	1,605	1,610	1,595	-0.31%	7.57K	aa.aa	07:18:45
Korea Flange	3,625	3,625	3,455	+2.84%	27.7K	aa.aa	07:19:06
SM Bexel	1,517	1,520	1,486	+0.07%	28.14K	aa.aa	07:20:59
Chinyang Poly	1,715	1,728	1,654	+2.21%	39.11K	aa.aa	07:15:32
Hwacheon Machi	2,800	2,810	2,620	+4.09%	141.88K	aa.aa	07:20:13
Pyung Hwa Hldg	3,575	3,660	3,535	-2.05%	21.25K	aa.aa	07:21:31
Firstec	6,000	6,000	5,550	+3.99%	200.01K	aa.aa	07:21:44
Samho Dev	3,055	3,065	2,985	+0.33%	92.78K	aa.aa	07:20:51
GeneOne Life Science	2,670	2,670	520	0.00%	0	aa.aa	24/08
Enex	2,180	2,300	2,100	-6.03%	265.85K	aa.aa	07:20:31
Cj Seafood	2,025	2,030	1,991	-0.49%	45.65K	aa.aa	07:19:53
Samwha Elec	2,650	2,650	2,410	+2.32%	187.9K	aa.aa	07:21:38
Tailim Packaging	1,699	1,700	1,660	+0.65%	11.32K	aa.aa	07:18:33
Woosung Materials	3,160	3,285	3,020	-1.86%	26.26K	aa.aa	07:21:03
Uni Chem	4,815	4,985	4,555	+1.37%	117.33K	aa.aa	07:20:33
Busan Ind	49,200	50,500	47,400	+1.44%	15.65K	aa.aa	07:19:37
Galaxia SM	1,507	1,549	1,482	+1.48%	213.48K	aa.aa	07:18:42
Hannong Chem	13,110	13,120	12,460	+1.47%	32.7K	aa.aa	07:21:14
Y2 Solution	3,150	3,220	2,980	+0.96%	80.83K	aa.aa	07:21:32
Han Shin Mach	2,405	2,460	2,205	+6.65%	153.13K	aa.aa	07:21:34
Hyundai Corp	25,600	25,800	25,200	-0.19%	11.05K	aa.aa	07:20:54
Shinsung E&G	16,330	16,350	14,870	+2.90%	88.69K	aa.aa	07:25:03
DB INC	1,467	1,470	1,403	+2.30%	365.58K	aa.aa	07:21:42
Young Heung I&	2,555	2,635	2,440	-0.20%	14.05K	aa.aa	07:21:44
Ascendio	748	872	748	0.00%	0	aa.aa	24/08
Keyang Elec Ma	3,890	3,950	3,670	+0.26%	150.15K	aa.aa	07:19:17
Yeong Hwa Meta	803	818	795	0.00%	0	aa.aa	24/08
Kyungdong Gas	47,550	48,300	44,850	+4.05%	8.88K	aa.aa	07:16:32
Kyungin Synthe	3,185	3,185	3,045	+1.76%	105.6K	aa.aa	07:21:31
Monalisa	1,451	1,460	1,415	+0.83%	43.43K	aa.aa	07:21:44
Dae Chang	1,203	1,213	1,157	+2.12%	342.69K	aa.aa	07:19:46
Sewoo Global	1,186	1,208	1,171	-0.25%	9.48K	aa.aa	06:27:50
Il Sung Const	1,478	1,485	1,415	+0.89%	145.21K	aa.aa	07:19:12
Hwaseung	2,490	2,530	2,420	+1.63%	48.54K	aa.aa	07:17:13
Kyeryong Const	22,250	22,450	21,550	+0.68%	37.87K	aa.aa	07:21:00
Camus Engineering & Construction	1,760	1,780	1,615	+7.51%	287.99K	aa.aa	07:21:24
Gmb Korea	3,870	3,895	3,840	+0.39%	5.09K	aa.aa	07:32:00
Han Express	2,450	2,495	2,405	0.00%	9.7K	aa.aa	07:42:01
Dae Young Pkg	722	722	685	+4.49%	243.66K	aa.aa	07:12:13
Kumkang Kind	4,395	4,395	4,255	+1.15%	24.12K	aa.aa	07:21:49
Youngbo Chem	4,650	4,670	4,585	0.00%	9.9K	aa.aa	07:18:10
Kukdong Oil &	3,250	3,290	3,205	0.00%	26.59K	aa.aa	07:16:21
Taekyung BK	3,885	3,885	3,810	+1.04%	26.18K	aa.aa	07:20:58
Hansol Chemica	205,000	206,000	194,600	0.00%	26.24K	aa.aa	07:21:49
Sajo Seafood	9,630	9,740	9,400	-0.31%	3.7K	aa.aa	07:16:38
Halla Eng&Cons	2,505	2,525	2,415	+0.80%	43.09K	aa.aa	07:20:54
Dongwon System	21,850	22,000	20,900	+1.63%	71.16K	aa.aa	07:21:47
Sungmoon Elect	1,910	1,920	1,800	+1.27%	118.89K	aa.aa	07:20:20
In The F	3,190	3,765	3,165	-4.49%	1.08M	aa.aa	07:21:46
E-Starco	928	928	460	0.00%	0	aa.aa	24/08
Daechang Forgi	6,210	6,240	6,000	+1.64%	49.05K	aa.aa	07:21:34
Automobile &Pc	294	312	268	+3.52%	1.78M	aa.aa	07:21:09
INVENI	14,020	14,050	13,800	+0.50%	14.14K	aa.aa	07:21:03
DKME	1,459	1,480	1,366	-0.68%	77.23K	aa.aa	07:20:53
Iljin Holdings	6,780	6,900	6,580	-2.45%	107.77K	aa.aa	07:21:17
Tae Kyung Ind	4,740	4,760	4,700	+0.11%	25.76K	aa.aa	07:20:58
Dae Hyun	1,476	1,479	1,465	-0.20%	28.97K	aa.aa	07:20:57
Hansae Yes24	4,555	4,560	4,475	+0.33%	18.1K	aa.aa	07:21:48
Whanin Pharm	10,030	10,030	9,890	-0.10%	13.21K	aa.aa	07:18:13
Shindaeyang Pa	10,190	10,290	9,670	+4.41%	12.49K	aa.aa	07:21:04
DB Financial Investment	9,510	9,550	9,070	+2.48%	39.09K	aa.aa	07:21:00
Daesung Holdin	6,910	7,010	6,820	-0.86%	10.02K	aa.aa	07:20:45
Fursys	27,150	27,650	26,400	+0.18%	657	aa.aa	07:20:28
Woongjin	2,070	2,085	1,962	-0.48%	24.44K	aa.aa	07:21:44
Kwang Myung El	932	947	922	0.00%	0	aa.aa	24/08
Myungmoon Phar	1,217	1,218	1,179	+0.16%	20.96K	aa.aa	07:19:13
Wooshin System	3,665	3,760	3,615	-0.68%	9.95K	aa.aa	07:21:51
Seoul City Gas	54,400	54,700	53,800	0.00%	1.21K	aa.aa	07:21:48
Soosan Heavy I	1,830	1,845	1,721	+3.33%	128.78K	aa.aa	07:21:17
Pulmuone Holdi	9,670	9,860	9,510	0.00%	30.51K	aa.aa	07:21:37
Auk Corp	7,620	7,620	7,080	+1.06%	685.45K	aa.aa	07:21:37
E1	94,200	94,500	90,600	+1.84%	6.28K	aa.aa	07:19:58
Hankuk Carbon	23,100	23,300	21,950	+1.54%	139.33K	aa.aa	07:21:38
Choil Aluminum	973	1,020	971	0.00%	0	aa.aa	24/08
Dongwon Metal	1,448	1,448	1,411	-0.07%	7.65K	aa.aa	07:21:17
Sk Gas	237,000	238,500	231,500	+1.28%	7.37K	aa.aa	07:58:25
Shinpoong Phar	9,240	10,010	9,140	-12.42%	1.45M	aa.aa	07:55:20
Thn	5,460	5,500	5,210	+2.06%	64.79K	aa.aa	07:21:47
Hitron Systems	541	584	530	0.00%	0	aa.aa	24/08
KidariStudio Inc	5,420	5,550	5,040	+6.27%	2.85M	aa.aa	07:21:50
Asiana Airline	7,070	7,090	6,900	0.00%	29.04K	aa.aa	07:21:44
Seowon	1,138	1,145	1,099	+1.88%	110.27K	aa.aa	07:20:23
Sewon Precision Industry	10,090	10,380	9,860	+0.90%	19.58K	aa.aa	06:57:32
Samwon Steel	2,225	2,230	2,215	-0.45%	716	aa.aa	07:21:35
Mhethanol	4,435	4,700	4,010	+8.83%	56.71K	aa.aa	07:53:43
Korea Eng Cons	3,870	3,900	3,795	+1.18%	9.42K	aa.aa	07:17:17
Dongnam Chem	30,825	31,700	30,100	-2.76%	760	aa.aa	07:16:08
Daou Tech	38,550	38,550	37,200	+1.05%	26.92K	aa.aa	07:19:23
Inzi Controls	5,460	5,520	5,180	+3.21%	41.01K	aa.aa	07:20:34
Infac	5,220	5,280	5,070	-0.95%	17.15K	aa.aa	07:08:24
Sc Engineering	984	1,029	973	-1.89%	50.71K	aa.aa	07:20:53
Wiscom	1,966	2,025	1,960	-2.43%	10.34K	aa.aa	07:28:47
Dcm	11,250	11,250	11,130	+0.09%	3.59K	aa.aa	07:21:15
Kolmar Holding	10,340	10,380	9,930	+2.58%	53.73K	aa.aa	07:21:44
Dae Won Chem	1,837	1,864	1,776	+0.55%	49.39K	aa.aa	07:18:57
DY Deokyang	1,719	1,761	1,682	+1.66%	11.42K	aa.aa	07:37:58
Sjm Holdings	3,615	3,625	3,550	+0.84%	4.96K	aa.aa	07:17:48
Mirae	7,180	7,250	6,650	0.00%	369.51K	aa.aa	07:21:28
Cha AI Healthkare	5,270	5,270	4,710	+7.44%	6.88K	aa.aa	07:21:48
Hansol Homedec	1,899	1,904	1,839	+2.37%	55.21K	aa.aa	07:27:30
Lee Ku Ind	4,490	4,565	4,305	+0.22%	242.82K	aa.aa	07:20:31
Han Kook Steel	2,480	2,485	2,420	+0.40%	8.24K	aa.aa	07:13:17
Stic Investments	8,420	8,450	8,140	+1.45%	27.36K	aa.aa	07:17:55
Bookook Steel	2,115	2,120	2,020	+0.95%	110.67K	aa.aa	07:20:36
Maniker	1,522	1,589	1,330	+14.78%	1.85M	aa.aa	07:55:21
Seha	2,775	2,790	2,735	+0.36%	5.63K	aa.aa	07:02:28
Donga Geologic	17,630	17,690	17,170	+1.38%	7.64K	aa.aa	06:54:12
KC Co	35,350	35,400	33,100	+1.00%	22.47K	aa.aa	07:33:35
Daol Investment Securities	3,905	3,910	3,790	+2.09%	46.43K	aa.aa	07:21:31
Kyobo Securiti	10,190	10,200	9,810	+1.90%	18.07K	aa.aa	07:21:50
Dong Won Fish	5,920	5,950	5,700	+1.89%	11.56K	aa.aa	07:16:08
Shinsegae Inte	10,350	10,380	10,080	+0.49%	58.77K	aa.aa	07:21:51
ITCen CTS	6,320	6,340	6,150	+1.94%	15.57K	aa.aa	07:17:26
Lotte Tour Dev	13,280	13,290	12,660	+2.31%	98.56K	aa.aa	07:21:46
Hwang-Kum Stee	5,780	5,800	5,675	+0.52%	6.64K	aa.aa	07:14:51
Jahwa Electron	30,150	30,400	28,850	+1.01%	62.45K	aa.aa	07:21:37
Chasys	3,980	4,030	3,845	-0.38%	10.48K	aa.aa	07:21:31
United Pharm	17,910	18,060	17,610	-0.83%	33.04K	aa.aa	07:21:42
Nice	13,120	13,320	12,960	-0.38%	55.02K	aa.aa	07:20:58
Incheon City G	26,550	26,600	26,350	-0.19%	1.08K	aa.aa	07:21:46
HS Ad	6,780	6,790	6,670	+1.04%	54.03K	aa.aa	07:20:51
Baiksan	10,610	10,800	10,500	-0.09%	5.55K	aa.aa	07:20:02
Shinsegae I&C	13,400	13,440	12,850	+1.59%	17.67K	aa.aa	07:21:48
SNT Holdings	45,650	45,900	45,150	+0.55%	7.92K	aa.aa	07:21:26
Farmsco	2,605	2,635	2,555	+0.19%	25.78K	aa.aa	07:18:56
Yg Plus Inc	3,205	3,215	3,095	+0.16%	105.32K	aa.aa	07:21:43
LG HelloVision	1,613	1,617	1,574	+0.37%	77.94K	aa.aa	07:19:06
Gwangjushinseg	36,950	37,050	36,050	+0.96%	19.54K	aa.aa	07:20:09
Hana Tour	32,250	32,600	31,250	+0.47%	14.57K	aa.aa	07:21:39
Kiwoom	273,000	274,500	259,000	+2.06%	92.33K	aa.aa	07:52:59
Sangsin Brake	2,230	2,255	2,140	+1.59%	5.04K	aa.aa	07:09:10
Hanmi Semicon	214,500	215,000	195,100	+2.63%	378.3K	aa.aa	07:26:50
Jooyontech	840	869	798	+1.33%	148.92K	aa.aa	07:18:25
Kss Line	10,200	10,260	10,060	+1.29%	25.25K	aa.aa	07:21:08
Cosmax	23,950	24,050	22,300	+2.57%	23.93K	aa.aa	07:21:39
Union Materials	987	1,030	962	+0.71%	69.25K	aa.aa	07:20:25
Korea Aerospac	129,600	130,500	125,500	-0.84%	199.52K	aa.aa	07:21:48
Woojin Plaimm	1,796	1,796	1,749	+0.28%	14.6K	aa.aa	07:14:42
Kepco Plant S&	46,050	46,600	43,850	+4.30%	164.53K	aa.aa	07:21:39
Chin Yang Chem	1,060	1,079	1,010	+3.82%	121.89K	aa.aa	07:20:26
Kt Skylife	4,040	4,085	4,020	-0.12%	9.46K	aa.aa	07:20:18
Hanmiglobal	17,670	17,770	16,300	+7.68%	139.81K	aa.aa	07:21:02
Posco C&C Stl	4,690	4,690	4,480	+1.96%	136.06K	aa.aa	07:21:30
Seah Holdings	132,200	132,600	129,100	-0.30%	612	aa.aa	07:21:20
Development Advance Solution	3,160	3,170	2,990	+2.60%	358.15K	aa.aa	07:21:31
Ktcs	2,215	2,230	2,185	+0.68%	33.63K	aa.aa	07:20:27
Ktis	2,560	2,560	2,525	+0.59%	19.35K	aa.aa	07:20:50
Ckd Bio	13,910	14,020	13,260	-0.07%	2.23K	aa.aa	07:20:18
Savezone I C	2,430	2,440	2,355	-0.41%	24.28K	aa.aa	07:20:50
Samsung Publis	6,380	6,380	6,190	+1.92%	3.93K	aa.aa	07:20:00
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	24/08
Mk Trend	1,436	1,470	1,421	-1.98%	5.06K	aa.aa	07:20:58
Dsr Wire	5,500	5,520	5,320	+0.92%	8.52K	aa.aa	07:18:51
Histeel	3,065	3,070	2,910	+1.66%	60.9K	aa.aa	07:20:56
Korea District Heating	74,300	74,800	72,400	+1.92%	9.27K	aa.aa	07:21:24
Lotte Himart	6,330	6,410	6,270	-0.16%	7.37K	aa.aa	07:19:39
Koas	1,607	1,642	1,590	-0.56%	16.05K	aa.aa	07:21:48
HD Hyundai Marine Engine	51,700	52,400	48,300	+3.19%	136.89K	aa.aa	07:21:47
Uangel	4,905	4,925	4,810	+0.31%	20.8K	aa.aa	07:15:40
Nongshim Holdi	95,400	95,400	93,700	+0.63%	2.84K	aa.aa	07:21:26
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	24/08
Saeron Auto	2,930	2,995	2,920	-1.35%	7.08K	aa.aa	07:19:40
Uniquest	7,140	7,200	6,570	+3.63%	120.3K	aa.aa	07:46:42
Telcoware	13,050	13,170	12,840	-0.91%	7.91K	aa.aa	07:21:01
CJ CGV	5,240	5,350	5,170	-0.38%	321.07K	aa.aa	07:21:40
Hyundai Livart Furniture	6,170	6,220	5,940	+3.01%	23.91K	aa.aa	07:21:31
Huvis	1,989	2,000	1,923	+1.90%	42.2K	aa.aa	07:21:41
Iljin Diamond	9,320	9,340	8,810	+0.98%	33.67K	aa.aa	07:20:59
Misto Holdings	41,500	42,450	41,350	-1.89%	67.76K	aa.aa	07:21:36
Tongyang Life	8,250	8,480	8,250	0.00%	0	aa.aa	24/08
Kpx Green Chem	4,795	4,860	4,660	+0.63%	31.78K	aa.aa	07:20:34
Daehan Steel	7,920	7,970	7,640	+1.80%	6.08K	aa.aa	07:18:35
Dongyang Expre	24,450	24,700	23,350	+1.88%	8.31K	aa.aa	07:21:49
E-World	456	457	425	+1.56%	240.84K	aa.aa	07:21:46
Daesang Holdings	7,730	7,760	7,500	+2.25%	27.56K	aa.aa	07:18:25
Nk	9,480	9,850	9,060	+0.53%	18.23K	aa.aa	07:19:57
Jindo	2,095	2,120	2,080	-0.48%	27.86K	aa.aa	07:17:37
Macq Kor Infr	10,000	10,020	9,730	+2.25%	1.93M	aa.aa	07:21:33
Hyundai E P	3,890	3,890	3,760	+1.43%	16.93K	aa.aa	07:21:46
Pyung Hwa Ind	1,030	1,054	1,000	-0.77%	88.89K	aa.aa	07:15:07
Noroo Paint	8,150	8,190	8,080	-0.24%	11.57K	aa.aa	07:16:12
MetaLabs	1,105	1,133	1,090	-1.43%	15.48K	aa.aa	07:17:28
Dic	6,180	6,310	5,880	+2.15%	432.72K	aa.aa	07:21:43
Kec	2,545	2,570	2,350	+3.46%	158.37K	aa.aa	07:21:35
Kpx Holdings	101,800	103,900	96,400	+4.09%	10.64K	aa.aa	07:21:24
Kishin Copr	1,988	1,999	1,960	-0.05%	50.31K	aa.aa	07:24:57
Hyungji Elite	394	418	382	+1.03%	823.92K	aa.aa	07:19:09
Hyosung Itx	12,010	12,040	11,930	+0.17%	5.05K	aa.aa	07:20:13
Woongjin Thinkbig	1,227	1,261	1,220	-0.81%	13.16K	aa.aa	07:45:37
Jw Holdings	4,025	4,040	3,975	-0.37%	45.38K	aa.aa	07:18:55
Visang Educati	4,900	4,920	4,825	-0.20%	8.56K	aa.aa	07:21:41
Chinyang Hold	3,170	3,180	3,105	+1.60%	45.18K	aa.aa	07:21:44
SNTEnergy	28,100	28,150	25,850	+5.64%	108.52K	aa.aa	07:21:39
InBioGen Co Ltd	5,410	5,410	5,230	+1.69%	2.57K	aa.aa	07:12:41
Dongsung Chemical	3,665	3,685	3,560	+1.38%	41.86K	aa.aa	07:20:16
Reyon Pharm	10,000	10,010	9,800	-0.10%	22.2K	aa.aa	07:17:46
Woojin	12,990	13,230	11,540	+8.79%	289.74K	aa.aa	07:21:50
Msc	61,400	61,800	59,300	+0.33%	285	aa.aa	07:00:14
Youngone	75,400	76,500	74,800	-0.66%	31.04K	aa.aa	07:21:49
Gkl	9,290	9,320	9,090	+0.65%	88.23K	aa.aa	07:21:11
Daesung Energy	6,800	6,890	6,650	+1.19%	41.09K	aa.aa	07:21:29
SMeDi	1,352	1,362	1,290	+2.42%	28.71K	aa.aa	07:19:36
Kc Cottrell	918	918	446	0.00%	0	aa.aa	24/08
Chosun Welding	83,800	84,000	82,500	+0.48%	134	aa.aa	07:01:12
Imarketkorea	8,310	8,380	7,990	+3.49%	293.25K	aa.aa	07:21:33
Hankook Cosmet	6,980	7,180	6,200	+10.09%	498.44K	aa.aa	07:21:50
SJM Co	3,365	3,410	3,310	-1.61%	3.42K	aa.aa	07:20:37
Hyundai Hcn	3,255	3,270	3,200	+0.77%	99.98K	aa.aa	07:20:14
Daesung Ind	4,090	4,105	3,920	+2.25%	60.99K	aa.aa	07:21:39
Intergis	1,911	1,924	1,884	+0.26%	21.16K	aa.aa	07:20:35
Korea Electronic Power Industrial Development	11,770	12,430	10,580	+8.48%	723.99K	aa.aa	07:21:48
Miwon Chemical	10,620	10,910	10,600	-2.66%	3.07K	aa.aa	07:00:14
Sidiz	19,640	19,780	19,640	-0.71%	331	aa.aa	05:46:19
Sunjin	10,640	10,700	10,390	+1.53%	74.34K	aa.aa	07:44:24
Meritz Financi	119,600	120,800	114,100	+3.64%	219.18K	aa.aa	07:21:49
iM Financial	17,520	17,590	16,930	+2.40%	227.99K	aa.aa	07:21:47
E-Mart	72,500	73,000	71,500	-0.14%	83.21K	aa.aa	07:21:31
Ktop Reit	786	789	780	+0.13%	2.71K	aa.aa	07:18:49
Samyang Cor	45,350	45,650	44,800	+0.22%	3.22K	aa.aa	07:20:56
Dsr	4,340	4,345	4,240	+0.58%	32.99K	aa.aa	07:20:31
Aekyung Petrochemical	9,690	9,730	9,140	+1.47%	130.1K	aa.aa	07:45:14
Hankook Tire	66,800	67,200	65,000	0.00%	83.46K	aa.aa	07:21:43
Korea Kolmar	150,500	150,900	141,100	+5.02%	413.75K	aa.aa	07:26:38
Drb Industrial	5,660	5,660	5,510	+0.35%	13.07K	aa.aa	07:18:31
Dong-A St	37,600	37,950	36,800	-0.79%	3.41K	aa.aa	07:36:33
Jb Financial	27,450	27,900	26,900	+0.73%	193.95K	aa.aa	07:21:30
Hanjinkal	121,500	122,800	117,200	0.00%	60.91K	aa.aa	07:21:49
NHN	65,800	68,900	61,700	-6.00%	299.85K	aa.aa	07:21:51
Asiacement	10,100	10,160	9,890	+0.60%	23.99K	aa.aa	07:35:09
Singsongholdin	4,420	4,435	4,335	-0.11%	7.41K	aa.aa	07:21:24
Hyundai-Rotem	132,600	133,800	128,000	-1.19%	252.47K	aa.aa	07:21:49
Chong Kun Dang Pharma	67,800	68,500	66,800	-1.88%	11.29K	aa.aa	07:21:51
Finebesteel	894	904	875	-0.56%	60.62K	aa.aa	07:11:33
Cuckoo Electr	27,950	28,450	27,800	-0.53%	20.59K	aa.aa	07:21:49
BGF	3,940	3,985	3,880	0.00%	40.03K	aa.aa	07:19:45
Cosmax Inc	285,500	288,000	280,000	-0.17%	108.56K	aa.aa	07:21:49
Seoyon E Hwa	12,350	12,560	12,070	+1.06%	52.54K	aa.aa	07:20:43
HL Mando	51,100	51,800	49,200	0.00%	248.9K	aa.aa	07:41:42
CS Wind Corp	48,650	48,700	44,500	+3.18%	281.88K	aa.aa	07:21:50
Hansol Paper Co Ltd	7,520	7,550	7,370	+0.80%	14.26K	aa.aa	07:19:59
Samsung SDS Co Ltd	224,500	226,000	211,500	-1.54%	141.74K	aa.aa	07:21:48
Dynamic Design	2,240	2,240	205	0.00%	0	aa.aa	24/08
SK D&D Co Ltd	4,505	4,585	4,300	+1.35%	44.12K	aa.aa	07:20:32
Kyongbo Pharmaceutical Co Ltd	5,330	5,340	5,150	+2.90%	30.7K	aa.aa	07:19:36
Mirae Asset Life Insurance Co Ltd	29,300	29,500	25,900	+12.26%	558.91K	aa.aa	07:21:41
Tonymoly Co Ltd	5,660	5,660	5,200	+5.99%	101.41K	aa.aa	07:21:28
Innocean Worldwide Inc	18,840	18,920	18,720	-0.32%	23.46K	aa.aa	07:21:09
Dong Il Steel MFG Co Ltd	1,462	1,481	1,410	+3.76%	49.35K	aa.aa	07:19:58
HDC Labs	7,550	7,590	7,440	-0.13%	4.89K	aa.aa	07:12:11
LIG Nex1 Co Ltd	704,000	711,000	684,000	-1.81%	97.52K	aa.aa	07:26:52
AJ Networks Co Ltd	4,440	4,445	4,290	+2.07%	63.28K	aa.aa	07:20:31
Jeju Air Co Ltd	4,295	4,330	4,065	+0.47%	82.26K	aa.aa	07:21:14
Hyundai C F Inc	13,010	13,200	12,660	+0.46%	8.14K	aa.aa	07:12:57
Kumho HT Inc	8,550	8,550	6,450	+29.94%	997.17K	aa.aa	07:53:18
Sejin Heavy Industries Co Ltd	10,490	10,540	9,830	+3.76%	84.78K	aa.aa	07:41:28
Its Skin Co Ltd	11,050	11,090	10,230	+6.35%	58.99K	aa.aa	07:21:26
JS	13,120	13,350	12,780	+1.94%	56.12K	aa.aa	07:21:41
Samil C S	5,180	5,180	4,800	+6.15%	26.74K	aa.aa	07:20:45
POSCO Future M	167,500	169,900	161,700	-1.99%	216.67K	aa.aa	07:21:36
Posco ICT	20,600	20,600	19,550	0.00%	182.13K	aa.aa	07:21:39
Dongsuh	25,950	26,500	25,900	-1.14%	63.95K	aa.aa	07:21:01
Nice Information Service	15,770	15,950	15,540	+0.51%	72.92K	aa.aa	07:21:48
Paradise	9,620	9,650	9,320	+1.91%	232.29K	aa.aa	07:21:48
Korea Real Estate	1,163	1,163	1,117	+3.38%	181.45K	aa.aa	07:21:22
Kakao	35,925	36,250	34,200	+0.35%	1.59M	aa.aa	07:54:26
Jcontentree	1,600	1,610	1,559	-0.06%	25.05K	aa.aa	07:50:43
L&F	120,000	125,200	117,000	-1.32%	645.99K	aa.aa	07:26:55
Celltrion	190,800	194,600	190,500	-1.65%	243.94K	aa.aa	07:21:45
BH	16,420	16,430	15,090	+1.55%	385.45K	aa.aa	07:21:44
SK Oceanplant	13,430	13,440	12,550	+3.31%	318.29K	aa.aa	07:21:49
LX Semicon	37,050	37,050	36,000	+1.37%	41.64K	aa.aa	07:21:47
PI Advanced Materials	18,740	18,750	17,780	+0.48%	24.66K	aa.aa	07:18:45
DoubleU Games	57,800	58,800	57,400	-1.70%	22.94K	aa.aa	07:35:41
Haesung DS	53,100	54,400	50,000	+0.76%	94.92K	aa.aa	07:21:37
Korea Asset	2,580	2,585	2,490	+0.78%	177.81K	aa.aa	07:21:42
Dual Co	3,270	3,445	3,230	-0.91%	85.19K	aa.aa	07:13:50
Sempio Foods	23,400	23,400	22,375	+0.65%	4.56K	aa.aa	07:19:25
Il Dong Pharma	14,280	14,800	13,600	-5.74%	471.39K	aa.aa	07:21:44
LS Cable & System Asia	44,500	44,550	40,700	+3.73%	43.99K	aa.aa	07:21:39
Hwaseung Enterprise	2,970	2,970	2,810	+2.59%	46.69K	aa.aa	07:52:38
Yong Pyong Resort	2,170	2,200	2,080	-0.23%	30.52K	aa.aa	07:14:43
Haitai Confectionery and Foods	5,670	5,700	5,570	+1.61%	23.24K	aa.aa	07:32:29
DY Power	11,430	11,550	11,150	+0.26%	11.59K	aa.aa	07:21:41
Jw Life Science	11,230	11,240	11,000	+0.18%	17.86K	aa.aa	07:16:46
Samsung Biologics	1,590,000	1,596,000	1,537,000	+1.08%	34.96K	aa.aa	07:31:50
Doosan Bobcat Inc	60,700	61,100	59,000	+1.17%	80.18K	aa.aa	07:21:29
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	24/08
Hojeon	6,480	6,600	6,450	-1.37%	2.37K	aa.aa	07:21:44
Dentium	36,850	36,900	35,750	0.00%	4.62K	aa.aa	07:20:27
Crown Confectionery	8,150	8,160	8,080	+0.25%	3.35K	aa.aa	07:16:51
Hyundai Heavy Industries	215,000	217,500	204,000	+1.42%	67.6K	aa.aa	07:21:49
Hyundai Electric & Energy	712,000	713,000	673,000	-1.11%	111.72K	aa.aa	07:26:46
HD Construction Equipment	135,000	135,200	123,800	+6.22%	271.48K	aa.aa	07:21:49
Netmarble Games	37,250	38,350	36,650	-1.72%	79.31K	aa.aa	07:21:25
Kyungdong City Gas	21,600	21,750	21,350	+0.23%	1.61K	aa.aa	07:17:26
Miwon Specialty Chemical	132,000	133,200	129,700	-0.68%	2.05K	aa.aa	07:17:04
Orion	126,600	128,500	125,800	-1.33%	38.16K	aa.aa	07:21:48
Jeil Pharma	10,000	10,100	9,790	-0.99%	10.01K	aa.aa	07:21:08
TAPEX INC	13,420	13,420	12,775	+0.37%	8.46K	aa.aa	07:21:16
Samyang Packaging	10,000	10,040	9,790	+0.60%	27.39K	aa.aa	07:18:56
DYP	3,320	3,430	3,270	-1.04%	11.11K	aa.aa	07:09:22
Jin Air	5,630	5,790	5,520	-1.57%	102.33K	aa.aa	07:21:06
KCTech	66,400	66,500	61,200	+2.15%	65.66K	aa.aa	07:21:38
BGF Retail	145,800	150,000	145,500	-0.07%	27.4K	aa.aa	07:21:47
SK Chemicals	49,750	50,300	48,400	-0.10%	52.56K	aa.aa	07:33:31
Cuckoo Homesys	23,050	23,200	22,600	+0.88%	21.17K	aa.aa	07:21:31
Aekyung Industrial	11,510	11,510	11,160	+0.88%	11.92K	aa.aa	07:21:25
E KOCREF	3,155	3,180	3,135	-0.16%	50.44K	aa.aa	07:21:48
Lotte Data Communication	18,420	18,420	18,000	+0.11%	3.95K	aa.aa	07:16:45
Trinity Airways	626	649	619	0.00%	0	aa.aa	24/08
Shinhan Alpha REIT	5,380	5,410	5,330	+0.94%	105.59K	aa.aa	07:21:50
Hyundai Develop	22,600	22,650	21,450	+3.20%	117.82K	aa.aa	07:21:44
Hyosung Chemical	60,200	61,300	58,300	-1.79%	52.9K	aa.aa	07:21:50
Hyosung TNC	323,000	325,000	305,500	+1.73%	9.81K	aa.aa	07:21:48
Hyosung Heavy Industries	2,745,000	2,751,000	2,599,000	-1.68%	26.52K	aa.aa	07:26:48
Hyosung Advanced Materials	167,500	169,700	159,800	+1.21%	15.25K	aa.aa	07:21:17
Hana Pharm	8,430	8,450	8,290	-0.35%	8.96K	aa.aa	07:17:00
Woojin I&S	4,210	4,230	4,055	+1.20%	4.51K	aa.aa	07:11:31
Asiana IDT	9,300	9,390	9,210	-0.43%	5.08K	aa.aa	07:18:55
Air Busan	1,532	1,580	1,528	-2.61%	53.12K	aa.aa	07:20:50
Lotte Confectionery	135,600	136,200	128,600	+4.23%	41.38K	aa.aa	07:21:25
DreamTech	4,915	4,970	4,575	+4.13%	163.71K	aa.aa	07:21:38
Hyundai Autoever	449,000	467,000	430,000	-1.86%	83.99K	aa.aa	07:21:51
Woori Financial	32,500	32,800	31,650	+1.72%	1.34M	aa.aa	07:21:49
Hanilcmt	16,030	16,220	15,910	-1.11%	64.83K	aa.aa	07:21:36
Zinus	7,340	7,470	7,100	-0.54%	21.57K	aa.aa	07:19:50
Lotte Reit	3,915	3,950	3,850	-0.38%	62.87K	aa.aa	07:21:48
Xi S And D	10,220	10,500	9,610	-0.49%	984.02K	aa.aa	07:21:44
Hanwha	72,100	72,200	67,500	+2.85%	303.02K	aa.aa	07:21:50
Hyundai Energy	135,600	136,600	118,200	+8.65%	287.42K	aa.aa	07:21:48
CTR Mobility	3,700	3,745	3,595	+0.68%	1.58K	aa.aa	06:50:24
Nh Prime	3,710	3,735	3,685	+0.41%	33.03K	aa.aa	07:21:26
Doosan Fuel	42,100	42,100	36,550	+7.54%	584.81K	aa.aa	07:21:49
Kcc Glass	24,850	24,950	24,450	-0.20%	4.19K	aa.aa	07:21:07
Solus Advanced Materials	7,450	7,510	6,990	+1.09%	51.01K	aa.aa	07:30:30
Daeduck	108,800	109,200	98,900	+4.02%	395.39K	aa.aa	07:21:45
Sk Biopharma	84,100	86,400	82,600	-2.66%	104.73K	aa.aa	07:21:42
Igis Value Plus	3,800	3,855	3,760	+0.93%	81.55K	aa.aa	07:21:51
Igis Residence	3,330	3,385	3,330	-0.60%	14.75K	aa.aa	07:21:07
Mirae Asset Maps	1,915	1,929	1,897	+0.84%	20.75K	aa.aa	07:21:42
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	24/08
Koramco	4,260	4,295	4,220	-0.23%	34.03K	aa.aa	07:34:21
HYBE	171,900	174,900	168,700	-1.55%	88.12K	aa.aa	07:46:38
Kyochon	3,835	3,865	3,785	+1.19%	21.78K	aa.aa	07:21:22
A Plus Asset	13,330	13,520	12,750	+1.45%	36.49K	aa.aa	07:39:24
TY Holdings Co	1,920	1,920	1,867	+0.26%	7.88K	aa.aa	07:20:30
Seah Steel	137,300	139,600	134,400	-0.51%	6.6K	aa.aa	07:21:45
Myoung Shin Industrial Co	8,040	8,100	7,700	-0.74%	95.69K	aa.aa	07:20:13
Esr Kendall Square	3,025	3,035	2,945	+0.33%	621.67K	aa.aa	07:21:30
DL E C Co	70,500	71,100	66,400	+2.77%	215.32K	aa.aa	07:21:48
SoluM Co	13,030	13,080	12,500	+0.39%	57.89K	aa.aa	07:21:39
SK Bioscience Co	37,500	37,800	36,400	-2.09%	71.92K	aa.aa	07:21:27
SK IE Technology Co	15,170	15,200	14,650	-0.91%	79.66K	aa.aa	07:46:38
LX Holdings	8,210	8,240	8,070	+0.74%	55.57K	aa.aa	07:21:48
MCNEX Co	19,950	19,960	19,200	+0.50%	43.06K	aa.aa	07:21:47
SD Biosensor	6,210	6,330	6,080	-4.02%	229.08K	aa.aa	07:35:58
FF Co	62,800	63,800	62,000	-1.10%	45.59K	aa.aa	07:21:28
Hwaseung RA Co	3,040	3,070	2,950	0.00%	11.29K	aa.aa	07:19:59
KakaoBank	21,500	21,750	21,200	-0.46%	347.35K	aa.aa	07:21:49
Krafton	222,500	224,000	218,000	-0.67%	47.59K	aa.aa	07:21:45
Hancom Lifecare	1,839	1,839	1,785	+0.05%	50.88K	aa.aa	07:18:01
Lotte Rental Co	47,350	48,000	45,550	+2.49%	174.74K	aa.aa	07:21:45
Ajusteel Co	2,240	2,240	2,150	+1.59%	9.61K	aa.aa	07:00:16
D D Platform REIT	2,185	2,185	2,130	+1.39%	84.24K	aa.aa	07:21:40
Iljin HySolus	10,620	10,620	10,130	+0.76%	22.22K	aa.aa	07:20:43
SK Reit	5,610	5,700	5,590	-1.23%	98.35K	aa.aa	07:21:47
Hyundai Heavy Industries	463,500	464,500	441,000	+1.76%	198.84K	aa.aa	07:26:54
K Car	6,260	6,270	5,990	+2.62%	107.22K	aa.aa	07:21:51
KakaoPay	46,450	47,050	43,100	+3.68%	483.73K	aa.aa	07:21:45
NH All One REIT	2,850	2,885	2,845	-0.35%	34.89K	aa.aa	07:21:40
Mirae Asset Global REIT	1,585	1,586	1,530	+1.41%	119.77K	aa.aa	07:20:01
Shinhan Seobu T D REIT	3,905	3,910	3,760	+1.96%	79.05K	aa.aa	07:21:31
SK Square	1,050,000	1,050,000	999,000	-2.42%	416.69K	aa.aa	07:26:45
LG Energy Solution	351,000	362,000	345,000	-3.04%	155.51K	aa.aa	07:41:41
Koramco The One REIT	10,940	10,970	10,810	+1.20%	143.34K	aa.aa	07:20:42
Mastern Premier Reit 1	888	888	860	+1.49%	5.32K	aa.aa	07:21:44
Soosan Industries	21,800	21,900	20,650	+4.06%	32.6K	aa.aa	07:21:37
SoCar	11,100	11,100	10,710	+0.63%	11.53K	aa.aa	07:21:25
KB Star REIT	1,430	1,445	1,401	+0.07%	100.12K	aa.aa	07:21:06
Unid BTPlus	3,687	3,735	3,670	-0.22%	20.79K	aa.aa	07:12:26
BioNote	4,795	4,955	4,750	-3.23%	64.53K	aa.aa	07:21:50
Hanwha REIT	5,330	5,560	5,050	-3.62%	96.19K	aa.aa	07:21:50
Hanwha Galleria	1,974	2,160	1,901	+1.49%	4.5M	aa.aa	07:21:48
SamsungFN REIT	5,410	5,450	5,370	+0.56%	18.69K	aa.aa	07:20:34
Hyundai Green Food	18,710	19,140	18,530	-2.25%	27.06K	aa.aa	07:21:26
OCI	80,300	81,100	78,000	+0.12%	24.66K	aa.aa	07:21:29
Isu Specialty Chemical	62,900	64,000	60,700	-2.02%	56.64K	aa.aa	07:21:49
Dongkuk Steel Mill	9,720	9,750	9,060	+4.74%	74.65K	aa.aa	07:21:50
Dongkuk Coated Metal	5,270	5,280	5,100	+1.35%	24.19K	aa.aa	07:16:30
Chosun Refractories	13,120	13,130	12,900	+0.54%	6K	aa.aa	07:21:00
Nexteel	12,030	12,030	11,440	+1.26%	100.85K	aa.aa	07:21:01
STX Green Logis	3,315	3,425	3,130	-3.91%	314.4K	aa.aa	07:20:02
Doosan Robotics	69,700	70,300	66,100	0.00%	224.67K	aa.aa	07:21:44
EcoPro Materials	35,900	37,000	34,550	-3.88%	265.42K	aa.aa	07:35:43
Dong In Entech	13,370	13,490	13,050	+0.53%	3.34K	aa.aa	07:07:01
DS Dansuk	11,640	11,700	11,040	+0.69%	39.47K	aa.aa	07:21:50
APR	438,000	440,000	404,000	+6.96%	402.82K	aa.aa	07:26:53
SK Eternix	54,800	55,200	49,900	+3.01%	1.46M	aa.aa	07:26:53
HD Hyundai Marine Solution	206,000	209,000	199,100	-0.24%	50.19K	aa.aa	07:21:45
Shinhan Global Active REIT	1,006	1,006	985	+1.31%	86.1K	aa.aa	07:21:36
Shift Up	32,000	32,150	30,950	+0.63%	46.72K	aa.aa	07:20:37
Sanil Electric	167,600	168,000	155,900	+1.51%	99.75K	aa.aa	07:21:50
HS Hyosung	46,150	46,400	44,550	+1.99%	2.6K	aa.aa	07:17:08
Junjin Construction Robot	33,700	33,750	31,950	+1.97%	23.69K	aa.aa	07:43:46
Hanwha Industrial Solutions	52,000	52,600	47,850	+3.38%	104.53K	aa.aa	07:21:50
The Born Korea	18,150	18,760	17,500	-5.47%	70.71K	aa.aa	07:21:50
KB Balhae Infrastructure Fund	10,300	10,400	10,150	+1.48%	179.29K	aa.aa	07:57:06
MNC Solution	15,210	15,490	14,420	+1.20%	46.64K	aa.aa	07:21:24
GS P L	39,350	39,450	38,300	+0.77%	27.29K	aa.aa	07:40:43
LG CNS	73,300	73,400	68,400	+1.38%	409.59K	aa.aa	07:21:49
Seoul Guarantee Insurance	42,500	42,900	42,000	-0.58%	33.2K	aa.aa	07:21:48
CK Solution	1,359	1,361	1,304	+0.74%	31.59K	aa.aa	07:19:13
Joosung Corperation	1,595	1,639	1,534	-0.50%	95.06K	aa.aa	07:21:41
d'Alba Global	233,000	234,500	226,000	+0.22%	90.37K	aa.aa	07:21:44
Daishin Value REIT	3,880	3,900	3,805	+1.44%	1.67K	aa.aa	07:16:40
Daehan Shipbuilding	49,300	49,900	47,550	+1.34%	39.81K	aa.aa	07:20:57
Myung In Pharm	45,150	46,750	44,450	-1.63%	12.79K	aa.aa	07:21:42
Tmc	11,615	11,620	10,710	+2.97%	171.69K	aa.aa	07:21:34
Samsung Epis Holdings	365,500	369,000	356,000	-0.81%	32.55K	aa.aa	07:21:45
Samyang Biopharm	54,300	57,900	52,700	-12.56%	142.13K	aa.aa	07:53:39
Kbank	5,570	5,610	5,470	+0.36%	340.29K	aa.aa	07:21:36

South Africa Top 40

109,389.61

-997.46

-0.90%

S. Africa 40 Futures

109,038.00

-1,109

-1.01%

US 30

53,454.00

+37.0

+0.07%

US 500

7,667.90

+14.9

+0.20%

US Tech 100

29,191.90

+168.7

+0.58%

DAX Futures

26,244.00

+72.0

+0.28%

Dollar Index

99.00

+0.071

+0.07%

Market Movers

Name	Last	Chg. %	Vol.
AngloGold Ashanti ADR	191 500	+0,66%	1,67M
Gold Fields	75 844	-0,12%	2,03M
MTN	18 970	-1,71%	7,60M
Naspers	76 413	-2,63%	1,86M
Harmony Gold Mining Company	36 555	-2,76%	3,62M
Capitec	464 929	-1,13%	278,14K
Valterra Platinum	144 700	-3,15%	736,73K

Name	Last	Chg. %	Vol.
AfroCentric Investment Corp	76	+35,71%	39,06K
Shuka Minerals	70,00	+11,11%	100,00K
Quantum Foods Holdings	822	+10,34%	5,35K
Southern Palladium	2 300,00	+9,52%	14,67K
Delta Property Fund	41	+7,89%	610,00K
Krugerrand	7 340 000	+6,38%	2,00
Randgold Exploration	425	+6,25%	18,51K

Name	Last	Chg. %	Vol.
Oando Plc	12	-40,00%	4,02K
Labat Africa Ltd	2	-33,33%	17,25M
Bowler Metcalf Ltd	1 200	-17,24%	85,05K
Choppies Enterprises	103	-8,85%	7,92K
Raubex	4 100	-5,66%	315,13K
Channel VAS Investments	1 371,00	-5,51%	1,45M
SPAR	3 839	-4,86%	837,10K

Trending Stocks

Name	Last	Chg. %	Vol.
Naspers	76 413	-2,63%	1,86M
MTN	18 970	-1,71%	7,60M
Thungela Resources	12 268,00	+3,93%	768,35K
Aveng Ltd	425	+0,95%	85,24K
Sasol	19 780	-1,10%	1,74M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaaaaaaa A	15,950	+51.25%	24 124
Aaaaaaaaa A Aaaaa	15,950	+51.25%	24 124
Aa Aaaaaaaaaaa Aaa	18,608	+48.09%	27 557
Aaaaaaaaa	18,608	+48.09%	27 557
Aaaaaa A	5,085	+47.85%	7 518
Aaaaaa Aaaaa	5,085	+47.85%	7 518
Aaaaaaa	16,268	+42.58%	23 195

Name	Last	Upside	Fair Value
Aaaaaaaaaaa A	15,950	+51.25%	24 124
Aaaaaaaaa A Aaaaa	15,950	+51.25%	24 124
Aa Aaaaaaaaaaa Aaa	18,608	+48.09%	27 557
Aaaaaaaaa	18,608	+48.09%	27 557
Aaaaaa A	5,085	+47.85%	7 518
Aaaaaa Aaaaa	5,085	+47.85%	7 518
Aaaaaaa	16,268	+42.58%	23 195

See full list

ProPicks AI

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

South African Value

+466.5%

South Africa Top 40

+148.8%

Stocks in this strategy

aaa aaa aaaa aaa

aaaa aaa

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Beat the JSE Top 40

+349.3%

South Africa Top 40

+148.8%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aa

aaaaa aaaaaaa aaaaa

Unlock Strategy

Beat the S&P 500

+1193.7%

S&P 500

+436.6%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaaa aaaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Dominate the Dow

+939.6%

Dow Jones Industrial Average

+307.6%

Stocks in this strategy

aaaaaaaa aa

aaa aaaaa aaaaa aaa aaa

aaaa aaa

Unlock Strategy

Tech Titans

+3111.1%

S&P 500

+436.6%

Stocks in this strategy

aaaaaaa aa

aaaaaaa aaa aaa aaa aaaaa

aaaaaaa aa

Unlock Strategy

Mid-Cap Movers

+1055.5%

S&P Midcap 400

+272.5%

Stocks in this strategy

aaaaaa aaa aaa

aaaaa aaaaaaa aaaaa

aaa aaa aaaa aaa

Unlock Strategy

Top Value Stocks

+1407.3%

S&P 500 Pure Value

+256.7%

Stocks in this strategy

aaaa aaa a

aaaaaaa aaa aaa aaa aaaaa

aaaaaaa aa

Unlock Strategy

Best of Buffett

+506.0%

S&P 500 Pure Value

+188.7%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaa aaaaa aaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Mexican Stock Exchange Leaders

+567.2%

S&P/BMV IPC

+52.4%

Stocks in this strategy

aaaa aaa

aaaaaaa aa

aaa aaa aaaa aaa

Unlock Strategy

Best Brazilian Stocks

+964.6%

Bovespa

+243.8%

Stocks in this strategy

aaaa aaa a

aaaaaaa aa

aaaaaaaa aaaaa aaa

Unlock Strategy

Italian Market Elite

+1027.8%

FTSE Italia All Share

+173.8%

Stocks in this strategy

aaa aaa aaaa aaa

aaaaa aaaaaaa aaaaa

aaaa aaa

Unlock Strategy

Alpha Germany Select

+511.0%

DAX

+166.2%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaaaaa aaa aaa aaa aaaaa

aaaaa aaaaaaa aaaaa

Unlock Strategy

TASI Superstars

+657.2%

Tadawul All Share

+32.9%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaaaa aaa aaa

Unlock Strategy

Korean Market Leaders

+783.9%

KOSPI

+228.1%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa aaa aaa

aaaa aaaaa aaaa a

Unlock Strategy

Mexican Bargains

+386.3%

S&P/BMV IPC

+52.4%

Stocks in this strategy

aaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaa aaa 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

Taekwang Ind

Samsung Electronics Co