KOSPI (KS11)

Seoul

Currency in KRW

6,546.83

-323.00(-4.70%)

Real-time Data·09:46:50

Day's Range

6,400.81

6,614.39

52 wk Range

3,079.27

9,385.59

KOSPI Constituents

Real-time streaming quotes of the KOSPI index components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.

						Upside
Hanon Systems	3,535	3,550	3,440	-3.28%	1.07M	aa.aa	09:17:10
Kumho Petro Chemical	123,100	124,400	121,000	-2.69%	10.87K	aa.aa	09:13:18
LG Electronics	207,000	210,500	197,300	-0.48%	395.02K	aa.aa	09:23:50
Samsung Electro-Mechanics	1,411,000	1,431,000	1,350,000	-2.01%	361.82K	aa.aa	09:25:17
Hanall Biopharma	59,100	60,100	55,500	+0.68%	108.65K	aa.aa	09:13:38
Cheil Worldwide	18,720	18,730	18,490	-0.69%	78.8K	aa.aa	09:13:42
Daewoong Pharma	117,900	118,000	115,000	-0.51%	4.46K	aa.aa	09:13:42
Lotte Energy Materials	32,400	32,850	30,650	+0.15%	31.13K	aa.aa	09:13:41
Namhae Chemical	5,890	6,120	5,810	-0.51%	273.28K	aa.aa	09:12:46
Hanwha Aerospace	1,229,000	1,255,000	1,150,000	+7.24%	218.69K	aa.aa	09:25:14
Seah Steel Corp	99,800	100,400	94,200	+0.20%	14.61K	aa.aa	09:13:35
SK Discovery	52,600	53,300	51,000	-2.05%	4.19K	aa.aa	09:13:49
KG Mobility	2,725	2,765	2,695	-1.62%	131.31K	aa.aa	09:13:30
TBH Global	2,140	2,175	2,125	-1.83%	10.5K	aa.aa	09:06:38
Hankook Tire Worldwide	24,200	24,800	23,700	-3.78%	27.62K	aa.aa	09:13:34
Lotte Fine Chemical	45,850	46,000	44,550	-1.08%	9.95K	aa.aa	09:13:35
HMM	21,800	22,050	21,150	-3.75%	875.2K	aa.aa	09:13:40
Samsung Heavy Industries	20,600	20,750	19,970	-3.06%	880.5K	aa.aa	09:25:33
Daehan Flour Mills Co	11,350	11,550	11,310	-2.07%	4K	aa.aa	09:13:00
Dongkuk Steel Mill Co	1,954	1,961	1,906	-0.56%	107.67K	aa.aa	09:13:02
Taihan Electric Wire Co	28,650	28,850	26,850	-0.17%	629.01K	aa.aa	09:17:11
Samsung Fire Marine Insur	619,000	625,000	601,000	-1.12%	24.46K	aa.aa	09:14:02
Hyundai Engineering & Const	111,900	112,000	103,500	+1.63%	137.1K	aa.aa	09:19:20
Hyundai Department	95,600	97,800	94,100	-4.40%	29.96K	aa.aa	09:17:07
HJ ShipBuilding Construction	17,370	17,470	16,715	-1.47%	57.25K	aa.aa	09:13:42
Lotte Chemical Corp	54,300	55,000	52,900	-2.51%	56.49K	aa.aa	09:13:37
Hitejinro Holdings	8,120	8,350	8,080	-2.17%	4.34K	aa.aa	09:11:17
CJ Cheiljedang	181,500	182,900	179,500	-1.04%	17.5K	aa.aa	09:13:17
CJ Logistics	73,700	74,700	72,300	-2.12%	14.09K	aa.aa	09:13:34
Hana Financial	127,400	128,000	122,100	-2.52%	273.12K	aa.aa	09:26:29
Hyundai Glovis	205,500	205,500	197,200	-0.48%	32.11K	aa.aa	09:18:31
Iljin Electric Co	72,400	72,500	66,700	+0.98%	131.76K	aa.aa	09:13:43
Korea Zinc Inc	1,156,000	1,179,000	1,125,000	-5.17%	5.95K	aa.aa	09:23:11
Kukdo Chemical	38,600	38,950	37,850	-1.40%	4.4K	aa.aa	09:11:55
Lotte Shopping	98,000	99,900	96,900	-4.85%	25.63K	aa.aa	09:17:12
SGC Energy Co Ltd	61,500	63,600	56,600	-1.60%	73.63K	aa.aa	09:13:41
DY Corporation	4,380	4,400	4,310	-0.68%	34.01K	aa.aa	09:13:45
Sebang Global Battery	54,300	54,300	52,900	-1.45%	9.07K	aa.aa	09:13:35
HDC	21,650	21,900	21,100	-2.48%	4.27K	aa.aa	09:22:17
Lotte Chilsung Beverage	96,700	97,800	95,300	-1.12%	7.76K	aa.aa	09:13:41
CR Holdings	4,635	4,695	4,615	-1.28%	2.26K	aa.aa	09:13:18
Hankook Shell Oil	511,000	513,000	502,000	+0.79%	348	aa.aa	09:12:42
Bukwang Pharm	4,220	4,230	4,100	+0.48%	108.45K	aa.aa	09:13:35
Hanwha Engine	46,250	46,700	43,250	-1.80%	187.15K	aa.aa	09:17:09
Hansol Holdings	3,260	3,375	3,220	-3.41%	37.75K	aa.aa	09:13:40
Hyundai Mobis	506,000	508,000	487,000	-2.32%	76.66K	aa.aa	09:13:01
Hyundai Motor	417,500	420,000	406,500	-4.02%	189.33K	aa.aa	09:26:01
Hyundai Steel	28,200	28,300	27,100	-1.57%	89.62K	aa.aa	09:25:11
Iljin Display	902	905	890	0.00%	0	aa.aa	18/08
LX Hausys	33,150	33,450	32,550	-2.79%	18.64K	aa.aa	09:12:21
Namyang Dairy	42,700	43,900	42,200	-3.72%	1.33K	aa.aa	09:11:45
SK Innovation	131,200	131,300	125,700	-0.23%	166.31K	aa.aa	09:25:43
Pan Ocean	6,140	6,180	5,760	+1.66%	2.01M	aa.aa	09:24:32
Korea Electric Terminal	56,700	58,300	55,900	-3.24%	11.07K	aa.aa	09:25:54
Samsung Securities	86,800	87,000	83,400	-2.25%	127.69K	aa.aa	09:13:38
Hanil Cement Co	17,470	17,480	17,070	+0.17%	12.89K	aa.aa	09:13:39
Isu Chemical Co	13,330	13,370	12,650	-1.77%	303.75K	aa.aa	09:13:31
Songwon Industrial	11,580	11,800	11,410	-1.86%	36.32K	aa.aa	09:13:55
KB Financial Group	166,000	166,600	159,900	-1.48%	341.41K	aa.aa	09:26:20
BNK Financial Group	14,690	14,730	14,210	-0.88%	492.81K	aa.aa	09:21:39
Hyundai Elevator	74,500	80,000	72,200	+0.27%	381.15K	aa.aa	09:13:57
Amorepacific	132,400	133,200	130,500	+0.15%	36.8K	aa.aa	09:13:41
Chongkundang	39,050	39,800	38,850	-2.86%	1.44K	aa.aa	09:12:41
Daewonkangup	4,140	4,150	3,960	+0.49%	88.13K	aa.aa	09:13:16
DB HiTek	97,900	98,400	90,200	+0.31%	126.89K	aa.aa	09:25:41
Dongbu Steel	5,400	5,450	5,280	-0.18%	64.7K	aa.aa	09:22:58
Ilyang Pharm	8,330	8,700	8,300	-4.47%	6.24K	aa.aa	09:11:12
Kangwon Land	14,280	14,340	14,180	-1.18%	91.95K	aa.aa	09:13:39
KPX Chemical	53,100	54,100	52,600	-2.39%	1.87K	aa.aa	09:08:05
LG Chemicals	267,000	267,500	255,000	-1.29%	45.28K	aa.aa	09:14:03
SNT Dynamics	33,650	33,800	31,000	+7.00%	45.78K	aa.aa	09:13:35
Samsung Card	47,350	47,650	46,600	-1.25%	16.73K	aa.aa	09:13:41
Samsung Life	287,500	295,500	275,000	-7.41%	114.97K	aa.aa	09:24:32
Samyang Holdings	60,300	60,500	58,800	-0.99%	1.3K	aa.aa	09:13:34
SK Hynix	1,537,000	1,559,000	1,501,000	-7.52%	1.73M	aa.aa	09:26:04
Taekwang Ind	876,000	884,000	853,000	-2.23%	503	aa.aa	09:12:28
Samsung Electronics Co	252,500	254,500	247,000	-5.96%	9.19M	aa.aa	09:26:11
Daeduck	16,000	16,080	15,320	+0.69%	32.27K	aa.aa	09:13:43
Samsung Engineering	47,050	47,400	45,300	-1.77%	409.87K	aa.aa	09:17:11
Hanwha Ocean	88,700	89,500	85,400	-2.42%	369.08K	aa.aa	09:26:18
Donga Socio Holdings	89,100	91,300	88,600	-2.41%	2.76K	aa.aa	09:13:09
SK Networks Co	7,230	7,300	6,940	-2.69%	592.85K	aa.aa	09:25:40
Hanmi Pharm Co	385,500	388,500	374,000	-1.66%	10.1K	aa.aa	09:13:36
Mirae Asset Daewoo	35,100	35,250	33,550	-3.44%	386.59K	aa.aa	09:26:18
Hansol Technics	7,470	7,570	7,240	-2.10%	199.1K	aa.aa	09:17:07
Amore Group	25,100	25,150	24,400	-0.59%	17.52K	aa.aa	09:13:35
DN Automotive	57,600	62,500	57,000	-8.28%	163.99K	aa.aa	09:14:03
Seoyon	8,170	8,190	7,990	-1.21%	4.96K	aa.aa	09:08:54
Hanwha Life	5,520	5,580	5,360	0.00%	1.57M	aa.aa	09:24:34
Hyundai Wia	61,800	62,000	60,200	-3.29%	18.21K	aa.aa	09:13:42
NCsoft Corp	220,500	225,000	216,000	-4.13%	20.05K	aa.aa	09:13:42
Samsung SDI	496,500	497,500	466,000	+1.74%	158.92K	aa.aa	09:13:11
SeAH Bestee	42,950	43,000	41,350	-0.35%	18.97K	aa.aa	09:13:35
Eusu Holdings	6,400	6,440	6,280	-0.62%	11.03K	aa.aa	09:12:40
Shinhan Financial Group	104,900	105,500	102,100	-1.50%	322.61K	aa.aa	09:26:14
Lotte	22,950	23,000	22,400	-1.92%	40.03K	aa.aa	09:22:16
DB Insurance	187,900	191,100	182,000	+3.24%	105.75K	aa.aa	09:24:28
DL Holdings	50,400	50,700	48,400	-0.59%	13.54K	aa.aa	09:21:30
Hanwha Solutions	35,500	35,500	32,300	+4.41%	1.36M	aa.aa	09:22:20
Hite Jinro	15,100	15,330	15,050	-1.88%	30.18K	aa.aa	09:13:37
IS Dongseo	14,730	15,620	14,660	-6.36%	110.91K	aa.aa	09:22:12
Kia Corp	132,600	133,600	130,000	-3.35%	177.46K	aa.aa	09:13:07
Kolon Corp	26,950	27,450	26,550	-4.26%	19.67K	aa.aa	09:13:08
Kumho Tire	7,650	7,790	7,410	-1.80%	1.57M	aa.aa	09:24:35
LG Display	9,600	9,670	9,330	-1.84%	717.49K	aa.aa	09:25:41
LF Corp	21,700	22,300	21,200	-2.69%	5.92K	aa.aa	09:13:33
LG Innotek Co	621,000	627,000	590,000	-1.90%	62.98K	aa.aa	09:25:07
Moorim P&P Co	1,674	1,681	1,631	+0.12%	20.99K	aa.aa	09:10:36
Nexen Tire	6,470	6,540	6,310	-1.22%	61.35K	aa.aa	09:11:38
OCI Co	289,500	291,000	256,500	+6.24%	124.05K	aa.aa	09:23:55
Pharmicell	11,590	11,640	11,190	-2.36%	125.76K	aa.aa	09:13:35
Sejong Industrial	6,930	7,080	6,660	-3.35%	20.73K	aa.aa	09:13:19
SK Telecom	98,300	98,800	92,000	-1.50%	702.73K	aa.aa	09:25:41
S-Oil Corp	156,500	157,000	147,000	+1.89%	144.42K	aa.aa	09:13:39
Stx Engine	25,750	25,800	24,600	-1.90%	43.14K	aa.aa	09:13:39
YoungPoong	37,850	38,100	36,600	-0.92%	4.61K	aa.aa	09:23:08
LS Electric	204,000	206,500	192,900	-2.39%	213.85K	aa.aa	09:25:20
Samsung C&T	347,500	349,500	335,500	-5.83%	107.17K	aa.aa	09:26:01
Hanjin Heavy Ind Const Holdings	4,765	4,790	4,705	-1.14%	14.42K	aa.aa	09:11:49
Hansae Co	9,510	9,680	9,340	-4.61%	42.1K	aa.aa	09:13:32
KT&G Corp	174,600	174,800	172,000	-1.13%	42.81K	aa.aa	09:14:05
Kyungbang	8,340	8,580	8,200	-2.23%	23.65K	aa.aa	09:12:25
Poongsan	80,500	81,000	76,300	+0.12%	40.76K	aa.aa	09:22:52
SNT Motiv	27,550	27,800	27,250	-1.78%	16.58K	aa.aa	09:25:51
Shinsegae	407,000	414,000	397,000	-4.12%	15.42K	aa.aa	09:17:10
Kolon Industries Inc	55,200	55,900	53,900	-1.43%	34.63K	aa.aa	09:13:41
KEPCO Eng & Const	93,200	93,900	90,000	-3.42%	25.38K	aa.aa	09:19:14
Able C&C	11,500	11,570	11,250	0.00%	21.43K	aa.aa	09:13:17
Binggrae	78,900	78,900	74,600	+2.20%	36.33K	aa.aa	09:13:41
Sajodongaone	654	678	645	0.00%	0	aa.aa	18/08
Handsome	15,320	15,980	15,030	-4.73%	100.89K	aa.aa	09:13:41
Kis Wire	17,070	17,110	16,840	-1.67%	8.68K	aa.aa	09:11:22
LG Uplus	14,600	14,760	14,420	-2.21%	215.02K	aa.aa	09:13:55
Naver Corp	207,500	209,500	203,000	-4.38%	303.48K	aa.aa	09:13:54
Nongshim	422,500	437,000	417,000	+0.60%	14.58K	aa.aa	09:19:15
S-1 Corp	76,200	76,700	75,200	-1.68%	8.26K	aa.aa	09:13:06
Tongyang	1,098	1,110	1,075	-1.96%	52.6K	aa.aa	09:13:15
GS Holdings	118,700	119,200	114,100	-0.50%	125.42K	aa.aa	09:14:06
CJ Corp	123,400	125,200	119,400	-2.76%	43.22K	aa.aa	09:13:42
Daesang Corp	17,180	17,440	17,070	-1.88%	24.29K	aa.aa	09:13:40
Foosung	12,690	12,940	11,900	-2.16%	1.51M	aa.aa	09:24:33
GC Biopharma	121,400	121,600	119,200	-0.33%	5.02K	aa.aa	09:13:14
Huchems	15,880	16,080	15,680	-1.55%	12.98K	aa.aa	09:13:10
Hwashin	8,980	10,350	8,060	+6.90%	2.81M	aa.aa	09:13:43
Hyosung	163,900	163,900	155,300	-2.03%	4.31K	aa.aa	09:13:41
KT Corporation	52,800	53,500	52,200	-2.76%	117.73K	aa.aa	09:18:46
LG Corp	111,700	112,000	107,400	-0.89%	64.17K	aa.aa	09:13:48
LS Corp	340,500	342,000	313,000	-0.87%	64.08K	aa.aa	09:17:28
Motonic	10,150	10,180	10,040	0.00%	5.72K	aa.aa	09:13:44
SL Corp	56,000	58,300	55,100	-3.95%	49.92K	aa.aa	09:18:30
LX International	38,200	38,300	37,150	-0.78%	23.64K	aa.aa	09:13:24
Korean Air Lines Co	25,000	25,050	24,400	-0.99%	1M	aa.aa	09:14:00
Daekyo	1,000	1,040	991	0.00%	0	aa.aa	18/08
Doosan	1,207,000	1,222,000	1,139,000	-3.44%	12.35K	aa.aa	09:25:40
Hanwha	83,800	90,100	79,400	0.00%	0	aa.aa	18/08
Otoki Corp	319,500	322,500	316,000	-1.99%	1.09K	aa.aa	09:17:53
Sindoh	40,700	41,100	40,200	-1.45%	1.09K	aa.aa	09:10:13
SK Holdings	557,000	561,000	535,000	-5.59%	33K	aa.aa	09:24:35
LG Household & Healthcare	301,000	301,500	295,500	+0.33%	12.46K	aa.aa	09:13:42
GS Engineering & Const	33,500	33,700	32,100	-1.90%	708.2K	aa.aa	09:13:39
Capro	3,660	3,660	714	0.00%	0	aa.aa	18/08
Coway	93,500	94,700	91,900	-3.11%	30.42K	aa.aa	09:13:41
Kepco	31,350	31,850	30,800	-3.83%	601.09K	aa.aa	09:13:31
Kisco	9,680	9,980	9,530	-1.93%	4.77K	aa.aa	09:13:01
Kogas	36,125	36,150	35,150	-1.16%	37.19K	aa.aa	09:13:28
HL Holdings	39,750	40,200	38,900	-1.12%	3.23K	aa.aa	09:11:43
Muhak	7,710	7,860	7,670	-1.28%	7.61K	aa.aa	09:13:49
Orion	25,250	25,600	24,900	-2.13%	24.53K	aa.aa	09:13:39
POSCO Holdings	318,000	319,500	308,000	-2.00%	59.5K	aa.aa	09:13:40
Yuhan	80,250	80,500	77,500	+0.82%	69.96K	aa.aa	09:13:30
Korea Petro Chem	83,800	84,000	81,300	-3.01%	7.74K	aa.aa	09:13:35
Unid	62,500	62,700	61,200	-1.42%	2.17K	aa.aa	09:13:32
Posco International	51,000	51,100	49,100	-0.78%	129.44K	aa.aa	09:13:39
Daewoo Engineering & Const	16,820	16,940	16,050	-2.04%	1.15M	aa.aa	09:25:41
KCC	447,000	448,000	433,000	-1.65%	6.21K	aa.aa	09:13:36
SKC	85,200	85,900	81,100	-1.16%	53.32K	aa.aa	09:25:37
STX	3,530	3,555	3,450	0.00%	0	aa.aa	18/08
Korea Investment Holdings	188,600	189,300	179,300	-1.57%	72.29K	aa.aa	09:13:41
HD Korea Shipbuilding & Offshore Engineering	364,500	367,000	350,000	-2.67%	56.58K	aa.aa	09:25:42
Industrial Bank Of Korea	20,250	20,300	19,920	-0.98%	294.78K	aa.aa	09:21:55
Seoul Broadcasting System	12,530	12,640	12,370	-1.65%	2.36K	aa.aa	09:13:32
Doosan Heavy Ind. & Const.	75,600	76,300	72,600	-2.95%	757.45K	aa.aa	09:26:16
NH Invest	26,550	26,850	25,750	-3.45%	162.56K	aa.aa	09:21:28
Dongwha Pharm	5,140	5,150	5,030	-0.96%	27.34K	aa.aa	09:12:54
KR Motors Co	1,441	1,581	1,385	-9.20%	460.04K	aa.aa	09:13:45
Sungchang Hold	5,310	5,400	5,140	-2.39%	5.97K	aa.aa	09:09:48
Yuyu Pharma	3,705	3,740	3,680	-1.72%	4.14K	aa.aa	09:06:41
Ildong Holdings	6,170	6,250	6,030	-1.44%	2.52K	aa.aa	09:12:11
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	18/08
Norooholdings	17,090	17,090	16,600	-0.41%	1.75K	aa.aa	09:13:06
Hanwha General	7,340	7,440	6,880	+4.56%	640.92K	aa.aa	09:13:31
Samhwa Paint	6,160	6,290	6,100	-2.22%	46.81K	aa.aa	09:13:34
Lotte Non-Life	2,110	2,120	2,000	+4.20%	473.77K	aa.aa	09:13:38
Daedong Ind	7,890	7,970	7,660	-1.99%	111.98K	aa.aa	09:13:37
Gaon Cable	161,800	162,900	150,100	-0.43%	39.59K	aa.aa	09:19:04
Samil Pharm	6,330	6,380	6,190	-1.56%	27.53K	aa.aa	09:13:23
Heungkuk F&M I	3,420	3,445	3,325	-0.58%	10.19K	aa.aa	09:13:28
Cs Holdings	65,800	67,000	65,000	-1.64%	541	aa.aa	09:06:39
Chunil Express	151,900	157,000	147,500	-3.56%	620	aa.aa	09:06:00
Ls Networks	2,955	2,970	2,875	-0.84%	35.28K	aa.aa	09:13:04
Rifa Ind	13,000	13,870	12,740	+2.04%	911	aa.aa	08:36:24
Hwacheon Mac	36,300	36,950	35,800	-4.47%	9.63K	aa.aa	09:10:05
Kangnam Jevisco	11,900	12,000	11,700	-2.06%	10.18K	aa.aa	09:11:41
Bohae Brewery	1,397	1,400	1,370	-0.85%	64.24K	aa.aa	09:13:01
Union	2,895	2,940	2,845	-0.17%	10.29K	aa.aa	09:11:13
Chonbang	32,700	33,400	32,250	-2.10%	234	aa.aa	09:03:50
Korea Cast Pip	6,720	6,740	6,630	-0.30%	7.82K	aa.aa	09:13:38
Papercorea	2,100	2,110	2,040	-1.18%	1.23K	aa.aa	09:09:45
Jw Pharmac	27,000	27,200	26,450	-0.92%	35.95K	aa.aa	09:13:40
Taihan Textile	6,110	6,180	6,060	-0.65%	4.51K	aa.aa	09:11:07
Manho Rope&Wir	4,035	4,120	3,955	-4.38%	4.82K	aa.aa	09:13:55
Eugene Inv&Sec	4,250	4,290	4,170	-1.73%	91.91K	aa.aa	09:13:40
Kumho Electric	6,110	6,550	5,630	-1.13%	1.38M	aa.aa	09:13:42
Gs Global	2,650	2,670	2,620	-1.85%	132.96K	aa.aa	09:13:32
Nam Kwang Cons	7,900	8,300	7,700	-0.13%	40.6K	aa.aa	09:13:19
Bookook Sec	55,000	55,500	53,900	-1.96%	917	aa.aa	09:13:02
Sangsangin Investment Securities	955	966	911	-1.44%	258.55K	aa.aa	09:13:43
PKC	5,040	5,040	4,880	-0.98%	33.72K	aa.aa	09:13:06
Samsung Pharm	1,255	1,270	1,200	-1.03%	85.79K	aa.aa	09:13:21
SG Choongbang	1,334	1,344	1,320	-0.74%	4.3K	aa.aa	09:10:00
Kg Chemical	4,370	4,400	4,300	-1.02%	48.31K	aa.aa	09:13:08
Tae Won Mulsan	2,165	2,230	2,100	+3.10%	12.57K	aa.aa	09:13:34
Hyundai Mar&Fi	50,000	50,500	47,750	+0.60%	304.98K	aa.aa	09:13:07
Byc	37,150	37,300	36,300	-0.40%	577	aa.aa	09:11:41
Sambu Const	347	383	344	0.00%	0	aa.aa	18/08
Hyundai Motor Securities	7,820	7,840	7,590	-1.14%	25.16K	aa.aa	09:13:42
Sk Securities	2,230	2,245	2,140	-1.55%	552.05K	aa.aa	09:14:06
DI Dong Il Corp	24,150	24,300	23,300	+0.63%	4.98K	aa.aa	09:12:35
Cho Bi	10,460	11,440	10,250	-0.76%	121.92K	aa.aa	09:13:35
Cheil Grinding	8,950	9,080	8,770	-1.65%	1.1K	aa.aa	09:12:59
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	18/08
Dongkook Ind	2,185	2,240	2,180	-1.80%	4.35K	aa.aa	09:12:14
Shinyoung Sec	160,000	161,500	154,000	-0.93%	1.03K	aa.aa	09:12:54
Hanyang Sec	19,330	19,690	19,030	-2.32%	2.66K	aa.aa	09:12:45
Shin Hwa Silup	15,590	16,410	13,800	+23.44%	391.01K	aa.aa	09:13:45
Aluko	1,789	1,810	1,750	-1.81%	105.59K	aa.aa	09:13:46
Ts	2,775	2,780	2,740	+0.36%	68.61K	aa.aa	09:13:28
Sam Hwa Capaci	96,150	96,400	91,000	-1.28%	172.53K	aa.aa	09:19:13
Kisco Holdings	27,350	28,650	27,100	-1.26%	2K	aa.aa	09:13:09
Asia Cement	175,800	180,300	174,500	-4.25%	2.18K	aa.aa	09:13:39
Vivien Corp	5,690	5,820	5,470	-1.90%	12.3K	aa.aa	09:23:25
Kyungnong	9,200	9,500	9,130	-1.18%	58.6K	aa.aa	09:13:37
Korea Ind	2,055	2,165	2,030	-7.85%	544.63K	aa.aa	09:13:36
Dohwa Engin	5,150	5,190	5,070	-1.34%	61.1K	aa.aa	09:12:47
SYTS Corp	56,300	56,500	55,800	-0.35%	2.62K	aa.aa	09:13:24
Export Packing	2,520	2,540	2,495	-0.79%	16.08K	aa.aa	09:12:34
Dongsung Pharm	1,654	1,684	1,567	-1.84%	58.14K	aa.aa	09:13:26
Hanil Iron & S	3,120	3,135	2,975	-2.95%	138.76K	aa.aa	09:12:30
Asia Paper	7,640	7,740	7,560	-1.42%	7.7K	aa.aa	09:12:55
Hanjin Trans	15,000	15,300	14,730	-1.90%	7.21K	aa.aa	09:13:13
Sh E & C	1,663	1,750	1,621	-1.48%	36.65K	aa.aa	09:06:40
Handok	9,260	9,360	9,000	-0.86%	3.08K	aa.aa	09:13:42
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	18/08
Century Corporation	5,780	5,780	5,590	+1.05%	5.62K	aa.aa	09:09:34
Samick Music I	1,105	1,114	1,091	-0.54%	41.07K	aa.aa	09:13:51
HS Huasung	10,550	11,050	10,500	-3.92%	14.15K	aa.aa	09:12:42
Choheung	139,400	139,600	139,400	+0.07%	5	aa.aa	08:20:17
Jeil Pharm	7,440	7,450	7,340	-1.06%	145	aa.aa	08:55:48
Orientbio	979	992	950	-1.31%	54.19K	aa.aa	09:12:55
Shinil Electronics Co	1,009	1,012	1,001	-0.59%	169.79K	aa.aa	09:13:10
Tcc Steel	10,150	10,180	9,580	+2.42%	16.04K	aa.aa	09:13:33
Kukje Pharma	3,200	3,255	3,150	-1.69%	14.21K	aa.aa	09:12:29
Bo Lak	1,007	1,013	992	-0.20%	11.81K	aa.aa	09:10:52
Chin Hung Int'	782	855	780	0.00%	0	aa.aa	18/08
Sam Yung Tradi	23,000	23,150	22,750	-0.86%	6.54K	aa.aa	09:12:13
Sun L	1,489	1,502	1,468	-1.78%	25.84K	aa.aa	09:11:39
Miwon Commerci	123,300	130,300	120,800	-5.37%	2.67K	aa.aa	09:13:32
Shin Poong Pap	949	970	949	-1.86%	4.99K	aa.aa	09:12:07
DYA	807	858	795	-3.93%	127.4K	aa.aa	09:13:39
TYM	6,860	6,970	6,710	-2.70%	83.88K	aa.aa	09:13:38
Yoo Sung Ent	1,781	1,791	1,753	0.00%	3.83K	aa.aa	08:49:59
Kumho Ind	12,920	13,790	12,530	-7.38%	1.9M	aa.aa	09:13:49
Hae In	10,950	12,000	9,710	-1.17%	708.27K	aa.aa	09:13:39
Aprogen Pharmaceuticals	1,911	1,970	1,874	-1.90%	33.46K	aa.aa	09:13:01
Kolon Globalco	9,820	10,050	9,750	-2.29%	11.98K	aa.aa	09:12:49
Sung Bo Chem	2,230	2,235	2,190	+0.45%	61.9K	aa.aa	09:13:43
Daewoong	16,760	16,870	16,550	-3.40%	7.99K	aa.aa	09:13:36
Ilsung Pharm	19,970	20,400	19,660	-1.63%	21.24K	aa.aa	09:13:44
D I Corp	26,100	26,200	24,600	+0.38%	92.14K	aa.aa	09:13:35
Ilshin Spinnin	10,790	10,880	10,680	-1.64%	15.78K	aa.aa	09:09:13
Daewon Pharm	7,670	7,760	7,620	-1.16%	1.62K	aa.aa	09:11:17
Sam Yang Foods	1,319,000	1,392,000	1,313,000	-1.12%	11.71K	aa.aa	09:19:12
Heung A Shippi	1,789	1,957	1,771	-7.50%	11.9M	aa.aa	09:13:47
Hankook Cosmetics Manufacturing	10,690	11,300	10,600	-3.26%	282.49K	aa.aa	09:13:40
Yuhwa Sec	3,120	3,160	3,090	-0.95%	23.12K	aa.aa	09:13:44
Yuanta Sec Kor	4,470	4,520	4,375	-1.54%	94.34K	aa.aa	09:13:39
Yungjin Pharm	1,253	1,256	1,230	-0.24%	104.28K	aa.aa	09:13:43
Hanwha Investment Securities	4,500	4,510	4,360	-1.10%	234.32K	aa.aa	09:13:37
Daishin Sec	25,700	25,850	25,150	-2.28%	22.25K	aa.aa	09:13:08
HLB Global	1,617	1,631	1,595	-1.10%	53.84K	aa.aa	09:12:57
Pang Rim Spinn	5,510	5,540	5,440	-0.54%	16.75K	aa.aa	09:10:16
Mi Chang Oil	145,800	153,200	143,800	-4.89%	1.77K	aa.aa	09:13:15
Hansung Ent	5,520	5,690	5,460	-3.16%	57.35K	aa.aa	09:13:32
Korean Reinsu	14,970	15,100	14,450	-1.71%	66.57K	aa.aa	09:13:35
Sam Young Chem	6,910	6,980	6,570	-1.29%	90.98K	aa.aa	09:25:35
Chin Yang Ind	3,800	3,815	3,775	-1.55%	16.93K	aa.aa	09:12:20
Daehan Synthet	119,900	120,600	116,800	+1.01%	8	aa.aa	08:29:24
Boryung Pharm	8,970	8,980	8,790	-0.33%	15.05K	aa.aa	09:26:11
Sajodaerim	29,600	30,300	29,350	-2.79%	1.94K	aa.aa	09:13:06
Sg	2,315	2,340	2,295	-2.11%	46.19K	aa.aa	09:22:56
Shinhung	14,020	14,050	13,990	-0.21%	235	aa.aa	09:11:37
Korea Petroleum Ind	10,860	11,160	10,700	-2.07%	52.98K	aa.aa	09:13:38
Taeyang Metal	2,315	2,325	2,280	-0.64%	93.97K	aa.aa	09:13:34
Dongbang Trans	1,868	1,883	1,845	-1.27%	41.91K	aa.aa	09:13:38
Npc	2,955	3,025	2,925	-0.51%	12.16K	aa.aa	09:25:32
Nam Sung	5,020	5,150	4,900	+2.14%	11.39K	aa.aa	09:12:18
Hyundai Pharm	6,170	6,350	6,000	+0.65%	265.19K	aa.aa	09:13:37
Sebang	12,960	13,180	12,710	-2.56%	9.53K	aa.aa	09:13:13
Samick Thk	8,820	8,860	8,480	-0.56%	9.35K	aa.aa	09:13:37
Seoul Food	1,170	1,182	1,120	+0.09%	79.83K	aa.aa	09:13:34
Samhwa Crown	26,250	27,050	25,500	+0.38%	3.92K	aa.aa	09:07:58
Kleannara	1,215	1,238	1,196	+0.33%	8.01K	aa.aa	09:13:02
Hyundai Bngste	11,790	11,920	11,510	-1.67%	8.89K	aa.aa	09:11:58
Samchully	121,800	124,700	121,200	-2.01%	2.29K	aa.aa	09:13:16
Cho Kwang Leat	63,600	64,500	63,100	-2.30%	140	aa.aa	09:12:04
PharmGen Science	3,165	3,170	3,110	-0.31%	15.4K	aa.aa	09:11:05
Sunny Elec	1,730	1,745	1,686	+1.17%	119.45K	aa.aa	09:13:43
Duksung	3,395	3,480	3,320	-0.44%	67.8K	aa.aa	09:10:57
Drb Holding	4,310	4,360	4,290	-2.38%	1.47K	aa.aa	09:11:00
TWay Holdings	1,140	1,168	1,126	-2.48%	25.42K	aa.aa	09:13:03
Dongil Ind	35,650	36,050	35,450	-1.11%	254	aa.aa	09:07:06
Cho Kwang Pain	3,585	3,700	3,570	-2.85%	8.14K	aa.aa	09:12:07
CItech Co Ltd	926	931	911	-1.17%	14.25K	aa.aa	09:12:49
Hanshin Const	10,940	10,950	10,600	-1.00%	16.58K	aa.aa	09:13:07
Silla	9,120	9,190	9,090	-0.98%	4.33K	aa.aa	09:13:42
Sungshin Cemen	8,020	8,060	7,870	-2.55%	13.49K	aa.aa	09:12:12
Husteel	3,735	3,815	3,680	-1.71%	75.76K	aa.aa	09:23:12
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	18/08
Cosmoam&T	40,000	40,300	37,500	+2.56%	28.32K	aa.aa	09:13:41
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	18/08
Green Cross	10,070	10,200	9,880	-0.10%	20.76K	aa.aa	09:13:35
OnTide	864	899	825	-3.57%	68.08K	aa.aa	09:13:43
Monami	1,563	1,603	1,535	-3.16%	217.11K	aa.aa	09:13:30
Cosmo Chem	10,460	10,480	9,920	-0.10%	17.93K	aa.aa	09:13:49
Korea Air Svc	85,900	87,000	83,800	-0.35%	3.71K	aa.aa	09:13:44
Hyundai Green Food	11,200	11,390	10,950	-2.69%	48.5K	aa.aa	09:13:35
Samjin Pharm	17,680	17,740	17,520	-0.62%	18.62K	aa.aa	09:12:36
SPC Samlip	38,550	39,750	38,000	-2.90%	1.31K	aa.aa	09:13:42
Samyoung Elec	13,000	13,230	12,870	-2.33%	8K	aa.aa	09:12:08
Nexen	6,070	6,330	6,010	-3.34%	5.77K	aa.aa	09:12:06
Crown Confec	5,850	6,020	5,730	-0.17%	5.04K	aa.aa	09:09:30
Daelim B&Co	4,585	4,680	4,530	-2.03%	13.23K	aa.aa	09:11:37
Shinyoung Waco	13,180	13,280	13,050	-1.35%	1.23K	aa.aa	09:09:32
Poongsan Holdi	37,100	37,550	36,600	-1.33%	5.88K	aa.aa	09:13:40
Wonlim	15,170	15,890	15,170	-1.49%	1.26K	aa.aa	09:01:12
Huneed Tech	4,650	4,790	4,565	-2.00%	20.92K	aa.aa	09:13:27
Korea Line	2,055	2,075	1,984	-0.96%	782.8K	aa.aa	09:25:54
Dongbu	7,830	8,000	7,730	-2.61%	16.81K	aa.aa	09:11:17
Dongwon Ind	37,000	37,350	36,500	-2.63%	16.61K	aa.aa	09:13:02
Hwaseung Industries	2,380	2,400	2,345	-1.04%	19.07K	aa.aa	09:13:16
Sajo Oyang	8,400	8,430	8,330	-1.87%	495	aa.aa	09:12:29
Sam-A Aluminiu	55,400	56,400	53,200	-4.48%	47.28K	aa.aa	09:13:38
Kec Holdings	1,968	2,075	1,862	-2.81%	17.3K	aa.aa	09:11:19
Jeju Bank	9,170	9,300	9,000	-0.33%	35.45K	aa.aa	09:13:44
Daewon Cable	14,370	14,630	13,350	+1.84%	2.5M	aa.aa	09:25:13
Daegu Dept Sto	4,840	4,850	4,375	+7.80%	17.96K	aa.aa	09:23:51
FreeT	898	990	890	0.00%	0	aa.aa	18/08
Daelim Trading	2,020	2,070	1,998	-2.18%	12.03K	aa.aa	09:13:43
Samsung Climat	14,450	16,720	14,130	-4.37%	4.66M	aa.aa	09:13:39
Blue Industrial Dev	1,052	1,072	1,010	0.00%	0	aa.aa	18/08
Ak Holdings	7,120	7,240	6,990	-0.56%	2.85K	aa.aa	09:12:33
Taekyung Chem	5,280	5,400	5,260	-2.40%	14.42K	aa.aa	09:13:28
Woosung Feed	15,540	15,800	15,520	-1.83%	1.54K	aa.aa	09:11:34
Gs Retail	26,650	27,150	26,300	-2.20%	34.08K	aa.aa	09:13:39
Ilshinstone	727	863	702	+4.15%	9.78M	aa.aa	09:13:46
Mirae ING	1,172	1,215	1,158	-2.09%	13.6K	aa.aa	09:12:56
Sajo Ind	50,600	50,700	48,950	+1.00%	1.85K	aa.aa	09:13:44
Byuksan	1,464	1,477	1,439	-0.41%	13.54K	aa.aa	09:12:02
Korea Steel	2,250	2,320	2,230	+1.12%	3.52K	aa.aa	09:11:43
Aprogen KIC	2,400	2,415	2,350	-2.83%	34.12K	aa.aa	09:11:38
Sempio Foods	44,050	44,700	43,700	-1.45%	1.59K	aa.aa	09:12:50
Dongbang Agro	5,520	5,610	5,510	-0.72%	1.49K	aa.aa	09:07:40
Seondo Electri	4,445	4,475	4,190	+1.60%	77.94K	aa.aa	09:13:06
Isupetasys	108,800	110,800	97,600	+5.73%	852.3K	aa.aa	09:24:34
F F	13,980	14,190	13,580	-1.48%	16.28K	aa.aa	09:13:20
Korea Circuit	66,300	67,600	58,900	+1.38%	205.16K	aa.aa	09:22:56
TP Inc	1,826	1,885	1,821	-3.18%	107.31K	aa.aa	09:13:36
Eagon Ind	2,505	2,530	2,460	-1.18%	6.35K	aa.aa	09:12:30
Ni Steel	3,195	3,240	3,165	-1.39%	61.21K	aa.aa	09:11:18
Namsun Alumini	1,012	1,012	985	+0.20%	290.31K	aa.aa	09:13:45
Moonbae Steel	2,205	2,210	2,175	-0.90%	5.47K	aa.aa	09:18:58
Suheung Capsul	23,900	24,000	22,650	+0.21%	43.42K	aa.aa	09:13:30
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	18/08
Anam Electroni	1,206	1,223	1,200	-1.47%	109.21K	aa.aa	09:12:37
Youlchon Chem	15,500	15,630	14,630	-0.83%	17.96K	aa.aa	09:13:30
Hotel Shilla	43,050	43,200	42,150	-1.37%	29.81K	aa.aa	09:14:04
Kumbi	38,550	39,500	38,250	-2.41%	33	aa.aa	09:07:55
Hanmi Science	44,400	44,400	42,500	-0.45%	30.57K	aa.aa	09:13:24
Dong Yang Pipe	1,085	1,093	1,057	-1.81%	210.83K	aa.aa	09:13:39
Kctc	4,065	4,120	4,010	-1.81%	50.31K	aa.aa	09:13:12
Kyung In Elect	21,150	21,350	20,850	-0.47%	1.72K	aa.aa	09:06:42
Simpac	4,760	4,900	4,660	-2.56%	63.09K	aa.aa	09:12:57
Hansol Csn	2,730	2,760	2,710	-1.80%	6.15K	aa.aa	09:11:25
Daiyang Metal	1,704	1,738	1,686	-0.99%	50.97K	aa.aa	09:13:19
Moorim Paper	1,537	1,537	1,484	+0.39%	8.16K	aa.aa	09:02:27
Hanssem	39,350	39,750	38,300	-1.38%	11.06K	aa.aa	09:13:02
Shinwon	1,140	1,318	1,117	-1.72%	4.8M	aa.aa	09:13:40
Kwangdong Phar	6,040	6,100	5,920	-0.98%	43.13K	aa.aa	09:13:29
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	18/08
Ajin Electronic Components	1,002	1,037	997	-3.38%	42.14K	aa.aa	09:13:12
Taeyoung Const	1,610	1,630	1,588	-0.31%	108.53K	aa.aa	09:13:55
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	18/08
Kyung Dong Navien	65,600	65,800	63,700	-1.06%	11.2K	aa.aa	09:13:41
Han Chang Pape	3,265	3,290	3,165	-0.76%	14.07K	aa.aa	09:11:03
Samwha Electri	23,600	23,600	22,800	-0.84%	11.56K	aa.aa	09:12:25
Sam Jung Pulp	27,500	28,050	27,050	-1.26%	353	aa.aa	08:48:50
Kp	1,724	1,798	1,698	-4.22%	18.96K	aa.aa	09:12:47
Youngone Holdi	175,600	179,800	170,000	-4.20%	3.11K	aa.aa	09:13:38
Korea Refract	1,688	1,737	1,654	-2.82%	8.85K	aa.aa	09:13:40
Korea Flange	3,645	3,650	3,545	-0.27%	21.66K	aa.aa	09:12:48
SM Bexel	1,529	1,545	1,500	-1.04%	6.62K	aa.aa	09:12:51
Chinyang Poly	1,664	1,734	1,653	-4.86%	24.64K	aa.aa	09:12:46
Hwacheon Machi	2,780	2,790	2,695	-1.42%	20.32K	aa.aa	09:12:57
Pyung Hwa Hldg	3,785	3,835	3,685	+1.20%	8.71K	aa.aa	09:12:38
Firstec	6,260	6,600	6,080	-2.49%	238.66K	aa.aa	09:14:05
Samho Dev	3,155	3,190	3,105	-2.02%	100.31K	aa.aa	09:13:28
GeneOne Life Science	2,670	2,670	520	0.00%	0	aa.aa	18/08
Enex	1,646	1,703	1,549	-3.74%	93.84K	aa.aa	09:09:13
Cj Seafood	1,999	2,020	1,987	-0.79%	11.92K	aa.aa	09:09:40
Samwha Elec	2,765	2,790	2,690	-0.72%	158.28K	aa.aa	09:13:16
Tailim Packaging	1,705	1,745	1,682	-0.70%	5.63K	aa.aa	09:11:18
Woosung Materials	3,435	3,495	3,200	-2.14%	26.07K	aa.aa	09:11:17
Uni Chem	5,180	5,260	4,785	+4.02%	144.77K	aa.aa	09:13:40
Busan Ind	50,400	58,400	48,750	+4.35%	77.2K	aa.aa	09:13:39
Galaxia SM	1,466	1,470	1,452	-0.61%	5.12K	aa.aa	09:12:23
Hannong Chem	13,410	13,410	12,800	-0.37%	13.79K	aa.aa	09:13:38
Y2 Solution	3,510	3,510	3,350	+0.14%	47.62K	aa.aa	09:13:34
Han Shin Mach	2,455	2,460	2,360	-0.20%	39.73K	aa.aa	09:13:36
Hyundai Corp	26,800	26,800	26,050	-0.92%	5.84K	aa.aa	09:13:40
Shinsung E&G	16,560	16,620	15,620	-0.24%	45.14K	aa.aa	09:17:06
DB INC	1,483	1,493	1,438	+0.82%	145.83K	aa.aa	09:13:09
Young Heung I&	2,450	2,510	2,405	-3.35%	6.85K	aa.aa	09:10:57
Ascendio	748	872	748	0.00%	0	aa.aa	18/08
Keyang Elec Ma	4,385	4,500	4,240	-3.73%	173.87K	aa.aa	09:17:10
Yeong Hwa Meta	803	818	795	0.00%	0	aa.aa	18/08
Kyungdong Gas	47,300	47,900	46,000	-1.25%	1.55K	aa.aa	09:09:48
Kyungin Synthe	3,220	3,315	3,120	-4.31%	74.61K	aa.aa	09:13:38
Monalisa	1,465	1,475	1,438	+0.21%	30.57K	aa.aa	09:12:50
Dae Chang	1,209	1,210	1,165	+0.42%	103.74K	aa.aa	09:13:16
Sewoo Global	1,195	1,222	1,170	-2.29%	3.35K	aa.aa	09:12:49
Il Sung Const	1,557	1,630	1,500	-1.08%	232.94K	aa.aa	09:13:19
Hwaseung	2,545	2,575	2,490	-2.49%	28.58K	aa.aa	09:12:16
Kyeryong Const	23,000	23,100	22,000	-0.43%	47.08K	aa.aa	09:13:01
Camus Engineering & Construction	1,600	1,670	1,532	-2.44%	161.89K	aa.aa	09:13:24
Gmb Korea	3,940	4,030	3,915	-1.01%	7.85K	aa.aa	09:10:15
Han Express	2,470	2,500	2,445	-1.79%	6.24K	aa.aa	09:09:59
Dae Young Pkg	767	784	743	-1.67%	343.06K	aa.aa	09:22:26
Kumkang Kind	4,495	4,515	4,335	-0.11%	23.29K	aa.aa	09:13:43
Youngbo Chem	4,675	4,730	4,610	-0.95%	6.04K	aa.aa	09:11:25
Kukdong Oil &	3,290	3,295	3,235	-0.15%	22.16K	aa.aa	09:13:21
Taekyung BK	4,005	4,030	3,970	-1.35%	21.02K	aa.aa	09:12:36
Hansol Chemica	206,500	212,000	201,000	-1.90%	10.35K	aa.aa	09:13:35
Sajo Seafood	9,800	10,050	9,400	-0.31%	4.71K	aa.aa	09:13:27
Halla Eng&Cons	2,440	2,485	2,405	-2.59%	32.98K	aa.aa	09:10:03
Dongwon System	20,950	21,100	20,550	-2.56%	5.03K	aa.aa	09:13:34
Sungmoon Elect	2,030	2,045	1,915	+1.65%	70.16K	aa.aa	09:13:40
In The F	2,970	3,110	2,805	+24.01%	1.51M	aa.aa	09:13:38
E-Starco	928	928	460	0.00%	0	aa.aa	18/08
Daechang Forgi	6,380	6,380	6,150	+0.47%	50.8K	aa.aa	09:14:00
Automobile &Pc	304	312	243	+26.67%	5.73M	aa.aa	09:13:18
INVENI	13,910	14,000	13,770	-2.11%	14.8K	aa.aa	09:20:22
DKME	1,590	1,604	1,531	-0.93%	17.41K	aa.aa	09:13:17
Iljin Holdings	6,790	6,880	6,410	+1.34%	77.48K	aa.aa	09:11:41
Tae Kyung Ind	4,790	4,845	4,760	-0.42%	10.84K	aa.aa	09:12:49
Dae Hyun	1,465	1,490	1,464	-1.68%	24.92K	aa.aa	09:13:06
Hansae Yes24	4,430	4,530	4,385	-1.23%	22.51K	aa.aa	09:12:28
Whanin Pharm	9,950	10,040	9,800	-0.90%	14.66K	aa.aa	09:13:01
Shindaeyang Pa	9,690	9,860	9,540	-3.10%	2.62K	aa.aa	09:06:51
DB Financial Investment	9,300	9,390	9,060	-2.11%	21.24K	aa.aa	09:13:31
Daesung Holdin	6,850	7,040	6,790	-3.39%	11.53K	aa.aa	09:12:23
Fursys	27,700	28,350	27,550	-2.29%	196	aa.aa	09:10:12
Woongjin	2,160	2,220	2,125	-2.70%	25.5K	aa.aa	09:13:24
Kwang Myung El	932	947	922	0.00%	0	aa.aa	18/08
Myungmoon Phar	1,182	1,198	1,161	-0.17%	24.82K	aa.aa	09:10:28
Wooshin System	3,700	3,720	3,615	-1.60%	4.84K	aa.aa	09:12:34
Seoul City Gas	54,500	55,000	53,700	-1.62%	3.83K	aa.aa	09:13:23
Soosan Heavy I	1,790	1,805	1,745	-0.83%	43.62K	aa.aa	09:12:17
Pulmuone Holdi	9,080	9,160	8,960	-1.41%	10.52K	aa.aa	09:13:16
Auk Corp	8,160	8,210	7,840	-0.12%	573.53K	aa.aa	09:13:39
E1	93,600	93,700	87,500	+0.86%	2.7K	aa.aa	09:13:02
Hankuk Carbon	24,250	24,400	23,100	-1.02%	86.99K	aa.aa	09:13:41
Choil Aluminum	1,020	1,025	1,007	-0.58%	130.73K	aa.aa	09:13:39
Dongwon Metal	1,485	1,486	1,459	0.00%	16.69K	aa.aa	09:12:16
Sk Gas	239,500	241,500	235,500	-1.03%	1.61K	aa.aa	09:25:23
Shinpoong Phar	8,300	8,300	8,050	-0.60%	14.54K	aa.aa	09:13:40
Thn	5,580	5,680	5,490	-3.13%	56.47K	aa.aa	09:13:42
Hitron Systems	541	584	530	0.00%	0	aa.aa	18/08
KidariStudio Inc	3,695	3,695	3,520	-0.54%	102.03K	aa.aa	09:13:35
Asiana Airline	6,850	6,960	6,720	-0.44%	57.31K	aa.aa	09:12:56
Seowon	1,163	1,180	1,073	+4.59%	213.88K	aa.aa	09:13:42
Sewon Precision Industry	10,200	10,290	10,020	-0.87%	12.45K	aa.aa	09:06:47
Samwon Steel	2,225	2,245	2,205	-1.11%	15.14K	aa.aa	09:12:41
Mhethanol	4,100	4,190	4,065	-0.85%	1.46K	aa.aa	09:09:56
Korea Eng Cons	3,905	3,945	3,750	-0.89%	7.42K	aa.aa	09:09:51
Dongnam Chem	30,200	30,550	30,100	-0.82%	533	aa.aa	09:09:25
Daou Tech	38,700	38,900	37,300	-2.03%	8.16K	aa.aa	09:13:25
Inzi Controls	5,330	5,370	5,240	-1.11%	6.2K	aa.aa	09:13:36
Infac	5,520	5,520	5,390	+0.36%	5.21K	aa.aa	09:09:57
Sc Engineering	993	1,000	980	-0.60%	39.72K	aa.aa	09:10:11
Wiscom	1,970	1,998	1,964	-0.15%	8.6K	aa.aa	09:08:12
Dcm	11,400	11,460	11,370	-0.87%	297	aa.aa	08:59:55
Kolmar Holding	9,720	9,820	9,560	-1.22%	10.01K	aa.aa	09:12:59
Dae Won Chem	1,987	2,060	1,926	-1.88%	11.44K	aa.aa	09:10:14
DY Deokyang	1,766	1,803	1,701	-0.34%	30.09K	aa.aa	09:13:41
Sjm Holdings	3,520	3,545	3,495	-0.85%	2.2K	aa.aa	09:11:02
Mirae	9,140	9,770	8,650	-9.95%	406.68K	aa.aa	09:13:39
Cha AI Healthkare	4,680	4,920	4,650	-1.99%	1.76K	aa.aa	09:07:45
Hansol Homedec	1,856	1,881	1,843	-1.43%	3.22K	aa.aa	09:09:42
Lee Ku Ind	4,540	4,550	4,325	+0.22%	74.59K	aa.aa	09:13:31
Han Kook Steel	2,425	2,460	2,400	-1.42%	7.89K	aa.aa	09:06:56
Stic Investments	8,450	8,460	8,300	-0.47%	7.68K	aa.aa	09:12:25
Bookook Steel	2,105	2,110	2,055	-1.64%	82.07K	aa.aa	09:12:55
Maniker	1,217	1,230	1,179	+2.35%	96.57K	aa.aa	09:12:32
Seha	2,715	2,735	2,670	-1.09%	4.84K	aa.aa	09:03:41
Donga Geologic	17,650	17,650	17,230	+0.91%	3.04K	aa.aa	09:13:08
KC Co	33,850	33,950	33,000	-1.88%	6.12K	aa.aa	09:10:51
Daol Investment Securities	3,730	3,810	3,695	-2.23%	7.3K	aa.aa	09:09:13
Kyobo Securiti	10,080	10,140	9,710	-0.59%	12.3K	aa.aa	09:13:42
Dong Won Fish	5,770	5,850	5,650	-0.86%	5.64K	aa.aa	09:13:16
Shinsegae Inte	10,380	10,520	10,310	-2.90%	33.57K	aa.aa	09:13:44
ITCen CTS	5,830	5,890	5,710	-1.19%	4.3K	aa.aa	09:12:44
Lotte Tour Dev	13,250	13,450	12,880	+0.08%	61.97K	aa.aa	09:13:24
Hwang-Kum Stee	5,770	5,870	5,710	-1.70%	15.38K	aa.aa	09:10:48
Jahwa Electron	30,700	31,500	27,850	+4.60%	84.47K	aa.aa	09:17:12
Chasys	3,890	3,940	3,790	+3.60%	3.54K	aa.aa	09:09:37
United Pharm	18,040	18,170	17,930	-1.42%	8.02K	aa.aa	09:12:33
Nice	13,360	13,360	12,660	+3.89%	36.36K	aa.aa	09:13:35
Incheon City G	26,650	26,700	26,450	-0.19%	862	aa.aa	09:11:17
HS Ad	6,770	6,800	6,700	0.00%	4.22K	aa.aa	09:13:00
Baiksan	10,310	10,350	10,190	-0.87%	2.52K	aa.aa	09:12:29
Shinsegae I&C	13,350	13,380	13,090	-0.82%	12.26K	aa.aa	09:11:56
SNT Holdings	48,100	48,500	47,350	+1.16%	4.58K	aa.aa	09:13:33
Farmsco	2,520	2,560	2,415	-1.18%	17.94K	aa.aa	09:10:13
Yg Plus Inc	3,335	3,350	3,235	-0.74%	52.53K	aa.aa	09:13:40
LG HelloVision	1,629	1,675	1,600	-1.75%	80.92K	aa.aa	09:11:00
Gwangjushinseg	37,700	37,750	36,800	-2.08%	15.56K	aa.aa	09:13:25
Hana Tour	31,100	31,200	30,400	0.00%	6.39K	aa.aa	09:13:11
Kiwoom	272,500	274,500	263,000	-3.88%	26.8K	aa.aa	09:14:01
Sangsin Brake	2,170	2,250	2,125	-1.14%	2.21K	aa.aa	09:09:23
Hanmi Semicon	225,500	229,000	209,000	-1.53%	206.9K	aa.aa	09:25:18
Jooyontech	885	894	830	+3.03%	59.62K	aa.aa	09:12:20
Kss Line	10,300	10,300	9,920	+1.68%	31.58K	aa.aa	09:13:40
Cosmax	22,450	22,800	21,950	-1.32%	12.61K	aa.aa	09:13:05
Union Materials	897	915	882	-0.99%	21.11K	aa.aa	09:13:28
Korea Aerospac	137,800	139,800	131,200	-1.57%	122.94K	aa.aa	09:14:02
Woojin Plaimm	1,818	1,840	1,773	-1.73%	1.49K	aa.aa	09:12:11
Kepco Plant S&	45,100	45,150	43,550	+0.33%	24.65K	aa.aa	09:13:42
Chin Yang Chem	1,048	1,053	1,033	-0.47%	11.26K	aa.aa	09:06:13
Kt Skylife	4,065	4,085	4,005	-0.12%	23.38K	aa.aa	09:13:46
Hanmiglobal	17,510	17,690	16,910	-0.96%	19.97K	aa.aa	09:13:59
Posco C&C Stl	4,640	4,645	4,470	-0.96%	69.98K	aa.aa	09:13:29
Seah Holdings	126,000	126,000	122,700	+0.72%	99	aa.aa	09:10:36
Development Advance Solution	3,510	3,535	3,385	-1.13%	259.11K	aa.aa	09:25:24
Ktcs	2,200	2,210	2,180	-1.12%	32.48K	aa.aa	09:12:59
Ktis	2,505	2,540	2,495	-1.38%	5.31K	aa.aa	09:07:38
Ckd Bio	13,900	14,050	13,450	-0.29%	2.57K	aa.aa	09:13:39
Savezone I C	2,440	2,490	2,410	-2.79%	30.96K	aa.aa	09:11:36
Samsung Publis	6,280	6,290	6,180	-0.79%	1.64K	aa.aa	09:13:29
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	18/08
Mk Trend	1,458	1,460	1,395	+0.55%	15.06K	aa.aa	09:12:01
Dsr Wire	5,790	5,800	5,700	-0.52%	4.83K	aa.aa	09:12:42
Histeel	3,015	3,025	2,915	-0.33%	22.59K	aa.aa	09:22:51
Korea District Heating	72,300	72,500	71,300	-1.90%	5.05K	aa.aa	09:12:59
Lotte Himart	6,400	6,500	6,360	-1.69%	4.47K	aa.aa	09:10:30
Koas	1,734	1,794	1,685	-1.64%	18.15K	aa.aa	09:13:42
HD Hyundai Marine Engine	54,500	54,700	51,100	-1.27%	53.47K	aa.aa	09:13:46
Uangel	4,860	4,960	4,800	-0.41%	3.56K	aa.aa	09:09:24
Nongshim Holdi	92,200	93,000	91,000	-0.86%	1.3K	aa.aa	09:13:37
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	18/08
Saeron Auto	2,925	2,985	2,915	-2.01%	5.22K	aa.aa	09:13:41
Uniquest	7,730	7,740	7,210	+2.38%	92.87K	aa.aa	09:13:13
Telcoware	12,760	13,100	12,670	-1.09%	1.16K	aa.aa	09:13:16
CJ CGV	5,080	5,230	5,050	-3.05%	162.59K	aa.aa	09:13:44
Hyundai Livart Furniture	6,000	6,050	5,920	-0.83%	25.07K	aa.aa	09:12:30
Huvis	1,980	2,010	1,922	-1.98%	68.87K	aa.aa	09:10:45
Iljin Diamond	9,720	9,720	9,520	-2.11%	11.32K	aa.aa	09:12:43
Misto Holdings	42,650	43,250	41,300	-1.95%	34.18K	aa.aa	09:13:39
Tongyang Life	8,250	8,480	8,250	0.00%	0	aa.aa	18/08
Kpx Green Chem	4,800	4,950	4,740	-2.64%	34.41K	aa.aa	09:13:34
Daehan Steel	8,110	8,240	7,940	-1.70%	5.48K	aa.aa	09:11:54
Dongyang Expre	25,500	26,000	24,300	+0.59%	5K	aa.aa	09:13:27
E-World	514	530	505	+0.98%	48.98K	aa.aa	09:13:02
Daesang Holdings	7,660	7,790	7,530	-1.79%	5.38K	aa.aa	09:13:19
Nk	9,530	9,750	9,200	-2.66%	4.99K	aa.aa	09:11:50
Jindo	2,125	2,150	2,080	-1.16%	7.4K	aa.aa	09:12:38
Macq Kor Infr	9,440	9,440	9,320	-0.42%	917.22K	aa.aa	09:13:42
Hyundai E P	3,915	3,995	3,880	-1.51%	28.06K	aa.aa	09:13:33
Pyung Hwa Ind	1,061	1,066	1,049	-0.47%	45.61K	aa.aa	09:13:30
Noroo Paint	8,200	8,200	8,010	+0.37%	18.92K	aa.aa	09:13:00
MetaLabs	1,090	1,109	1,077	-0.46%	5.55K	aa.aa	09:18:16
Dic	6,570	6,910	6,270	+0.92%	1.09M	aa.aa	09:13:56
Kec	2,635	2,635	2,505	+0.76%	58.82K	aa.aa	09:13:29
Kpx Holdings	96,700	98,000	93,400	-1.53%	1.56K	aa.aa	09:13:43
Kishin Copr	1,990	2,045	1,975	-1.97%	38.73K	aa.aa	09:08:51
Hyungji Elite	412	418	390	+2.74%	456.32K	aa.aa	09:13:26
Hyosung Itx	12,030	12,120	11,980	-0.74%	2.83K	aa.aa	09:13:06
Woongjin Thinkbig	1,223	1,238	1,202	-2.00%	8.64K	aa.aa	09:13:37
Jw Holdings	4,015	4,100	3,980	-1.47%	26.89K	aa.aa	09:13:44
Visang Educati	4,855	4,965	4,832	-2.41%	24.98K	aa.aa	09:12:59
Chinyang Hold	3,125	3,180	3,095	-1.73%	34.94K	aa.aa	09:13:42
SNTEnergy	26,950	27,050	25,500	-0.55%	34.79K	aa.aa	09:13:50
InBioGen Co Ltd	5,290	5,470	5,120	-1.86%	201	aa.aa	09:01:16
Dongsung Chemical	3,705	3,720	3,630	+0.14%	22.25K	aa.aa	09:10:28
Reyon Pharm	9,910	10,020	9,850	-1.10%	7.87K	aa.aa	09:13:26
Woojin	13,170	13,250	12,700	-1.72%	43.42K	aa.aa	09:13:41
Msc	58,000	58,000	57,000	+1.75%	3	aa.aa	09:00:30
Youngone	77,300	79,400	75,800	-4.45%	16.41K	aa.aa	09:13:46
Gkl	9,270	9,320	9,150	-0.64%	23.02K	aa.aa	09:13:32
Daesung Energy	6,780	6,880	6,710	-1.60%	27.87K	aa.aa	09:12:24
SMeDi	1,361	1,368	1,350	-1.31%	5.04K	aa.aa	09:11:44
Kc Cottrell	918	918	446	0.00%	0	aa.aa	18/08
Chosun Welding	84,600	84,800	81,300	-0.12%	156	aa.aa	09:06:57
Imarketkorea	7,920	7,920	7,820	-0.50%	10.21K	aa.aa	09:10:42
Hankook Cosmet	6,390	6,640	6,250	-0.47%	20.03K	aa.aa	09:13:10
SJM Co	3,410	3,550	3,400	-2.01%	5.43K	aa.aa	09:08:42
Hyundai Hcn	3,170	3,260	3,170	-3.06%	43.33K	aa.aa	09:12:42
Daesung Ind	4,195	4,245	4,130	-1.76%	27.29K	aa.aa	09:13:12
Intergis	1,937	1,969	1,913	-0.21%	22.63K	aa.aa	09:12:39
Korea Electronic Power Industrial Development	11,190	11,250	10,800	-0.80%	24.27K	aa.aa	09:13:36
Miwon Chemical	11,140	11,160	11,140	-0.18%	210	aa.aa	09:00:12
Sidiz	18,660	18,720	18,450	+0.38%	289	aa.aa	09:11:23
Sunjin	10,050	10,450	9,920	-1.66%	16.1K	aa.aa	09:12:08
Meritz Financi	114,900	116,600	113,200	-1.96%	47.24K	aa.aa	09:13:51
iM Financial	17,290	17,310	16,740	-0.52%	135.65K	aa.aa	09:22:13
E-Mart	74,400	75,400	73,600	-2.23%	49.78K	aa.aa	09:13:53
Ktop Reit	799	810	789	-0.13%	3.6K	aa.aa	09:06:58
Samyang Cor	44,800	46,000	44,400	-1.97%	2.14K	aa.aa	09:13:23
Dsr	4,630	4,755	4,575	-0.32%	9.36K	aa.aa	09:11:42
Aekyung Petrochemical	9,390	9,420	9,030	-3.40%	51.93K	aa.aa	09:13:36
Hankook Tire	67,600	67,700	65,100	-2.17%	45.87K	aa.aa	09:13:35
Korea Kolmar	130,500	133,800	125,500	+0.62%	127.61K	aa.aa	09:13:41
Drb Industrial	5,800	6,020	5,800	-3.81%	24.27K	aa.aa	09:13:13
Dong-A St	37,050	37,050	36,250	-1.20%	4.15K	aa.aa	09:10:12
Jb Financial	27,100	27,400	26,500	-2.87%	75.91K	aa.aa	09:13:22
Hanjinkal	113,400	116,400	112,100	-4.63%	29.05K	aa.aa	09:13:40
NHN	70,600	70,600	67,200	+0.14%	59.79K	aa.aa	09:00:19
Asiacement	9,620	9,750	9,550	-1.54%	8.41K	aa.aa	09:11:00
Singsongholdin	4,455	4,555	4,375	-1.87%	4.36K	aa.aa	09:12:56
Hyundai-Rotem	137,800	143,700	134,000	-3.77%	260.68K	aa.aa	09:25:18
Chong Kun Dang Pharma	66,200	66,500	65,000	-0.75%	5.19K	aa.aa	09:13:23
Finebesteel	929	958	911	-2.00%	17.83K	aa.aa	09:11:17
Cuckoo Electr	27,200	27,500	26,700	-0.73%	3.36K	aa.aa	09:12:25
BGF	4,005	4,095	3,975	-2.67%	23.98K	aa.aa	09:11:18
Cosmax Inc	239,500	245,000	233,000	+0.21%	22.59K	aa.aa	09:13:40
Seoyon E Hwa	12,320	12,370	11,870	-0.81%	18.69K	aa.aa	09:13:03
HL Mando	52,800	53,700	50,500	-0.75%	182.22K	aa.aa	09:18:37
CS Wind Corp	45,900	46,200	43,500	+0.44%	111.1K	aa.aa	09:18:52
Hansol Paper Co Ltd	7,570	7,650	7,490	-0.92%	14.99K	aa.aa	09:13:41
Samsung SDS Co Ltd	225,500	228,500	217,500	-1.31%	79.05K	aa.aa	09:26:15
Dynamic Design	2,240	2,240	205	0.00%	0	aa.aa	18/08
SK D&D Co Ltd	4,810	4,910	4,625	+0.10%	9.13K	aa.aa	09:13:54
Kyongbo Pharmaceutical Co Ltd	5,050	5,230	4,990	-1.75%	2.61K	aa.aa	09:11:51
Mirae Asset Life Insurance Co Ltd	22,250	22,800	21,000	+2.06%	162.5K	aa.aa	09:14:00
Tonymoly Co Ltd	5,430	5,450	5,240	+1.69%	32.08K	aa.aa	09:13:58
Innocean Worldwide Inc	18,780	18,980	18,470	-1.73%	19.17K	aa.aa	09:14:01
Dong Il Steel MFG Co Ltd	1,519	1,571	1,515	-2.06%	10.02K	aa.aa	09:12:17
HDC Labs	7,550	7,600	7,500	-1.44%	3.84K	aa.aa	09:13:55
LIG Nex1 Co Ltd	791,000	823,000	750,000	-0.50%	66.72K	aa.aa	09:26:18
AJ Networks Co Ltd	4,455	4,470	4,380	-0.45%	35.18K	aa.aa	09:13:44
Jeju Air Co Ltd	4,105	4,130	4,035	-0.48%	55.38K	aa.aa	09:13:39
Hyundai C F Inc	13,080	13,430	13,010	-2.61%	6.32K	aa.aa	09:13:14
Kumho HT Inc	5,750	5,820	5,660	-1.03%	11.22K	aa.aa	09:14:04
Sejin Heavy Industries Co Ltd	11,040	11,070	10,520	-0.45%	35.59K	aa.aa	09:13:48
Its Skin Co Ltd	10,980	11,390	10,710	-0.09%	113.62K	aa.aa	09:13:39
JS	12,840	12,850	12,520	+0.31%	11.68K	aa.aa	09:13:35
Samil C S	4,860	4,950	4,805	-2.99%	7.06K	aa.aa	09:10:10
POSCO Future M	160,500	161,200	153,300	+0.06%	64.65K	aa.aa	09:14:03
Posco ICT	20,250	20,450	19,080	-0.25%	77.26K	aa.aa	09:13:48
Dongsuh	25,400	25,450	25,050	-1.55%	16.44K	aa.aa	09:13:49
Nice Information Service	15,300	15,430	14,890	-0.33%	14.68K	aa.aa	09:14:03
Paradise	9,480	9,520	9,320	-1.04%	82.41K	aa.aa	09:13:53
Korea Real Estate	1,123	1,138	1,112	-1.32%	172.62K	aa.aa	09:13:42
Kakao	37,150	37,750	36,450	-2.88%	568.8K	aa.aa	09:13:55
Jcontentree	1,489	1,545	1,482	-2.04%	5.7K	aa.aa	09:13:51
L&F	106,400	108,700	101,000	+0.95%	106.33K	aa.aa	09:14:05
Celltrion	194,700	195,750	190,700	-0.41%	132.53K	aa.aa	09:14:07
BH	17,680	17,750	16,770	-1.01%	223.74K	aa.aa	09:14:00
SK Oceanplant	13,730	13,790	13,010	0.00%	133.4K	aa.aa	09:13:38
LX Semicon	39,100	39,300	37,600	-0.76%	17.43K	aa.aa	09:25:58
PI Advanced Materials	19,250	19,270	18,600	-0.82%	7.49K	aa.aa	09:13:49
DoubleU Games	57,800	58,900	55,600	-1.70%	13.48K	aa.aa	09:13:53
Haesung DS	57,100	57,300	52,900	+0.88%	20.2K	aa.aa	09:13:45
Korea Asset	2,420	2,425	2,320	+1.89%	138.08K	aa.aa	09:14:04
Dual Co	3,305	3,330	3,250	-0.75%	14.33K	aa.aa	09:06:02
Sempio Foods	23,500	23,500	22,850	-0.84%	2.89K	aa.aa	09:14:08
Il Dong Pharma	14,020	14,070	13,500	-1.06%	27.91K	aa.aa	09:13:45
LS Cable & System Asia	47,850	48,450	44,700	+0.84%	28.94K	aa.aa	09:13:46
Hwaseung Enterprise	3,035	3,085	2,980	-1.46%	65.93K	aa.aa	09:08:55
Yong Pyong Resort	2,235	2,430	2,190	-0.89%	110.67K	aa.aa	09:13:36
Haitai Confectionery and Foods	5,650	5,700	5,580	-0.88%	9.52K	aa.aa	09:11:07
DY Power	11,580	11,700	11,310	-1.95%	69.2K	aa.aa	09:13:31
Jw Life Science	11,240	11,360	11,100	-1.32%	4.23K	aa.aa	09:12:18
Samsung Biologics	1,523,000	1,524,000	1,486,000	-0.52%	7.25K	aa.aa	09:13:56
Doosan Bobcat Inc	62,300	63,600	61,000	-3.11%	30.39K	aa.aa	09:13:59
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	18/08
Hojeon	6,460	6,630	6,410	-1.52%	13.88K	aa.aa	09:10:22
Dentium	38,000	38,100	37,200	-1.94%	6.2K	aa.aa	09:13:56
Crown Confectionery	8,110	8,200	8,070	-1.10%	1.78K	aa.aa	09:12:59
Hyundai Heavy Industries	231,000	232,500	218,000	-1.49%	33.02K	aa.aa	09:25:37
Hyundai Electric & Energy	755,000	762,000	711,000	-3.82%	36.16K	aa.aa	09:26:28
HD Construction Equipment	128,100	128,900	125,200	-4.04%	59.73K	aa.aa	09:13:59
Netmarble Games	37,400	37,450	36,500	-1.45%	20.66K	aa.aa	09:14:03
Kyungdong City Gas	21,400	21,650	21,250	-1.38%	4.45K	aa.aa	09:08:50
Miwon Specialty Chemical	127,300	130,500	125,200	-2.45%	971	aa.aa	09:13:34
Orion	123,700	124,000	121,300	-1.12%	24.68K	aa.aa	09:13:58
Jeil Pharma	10,020	10,050	9,690	+0.50%	5.8K	aa.aa	09:13:17
TAPEX INC	14,150	14,180	13,650	0.00%	7.2K	aa.aa	09:13:50
Samyang Packaging	9,760	9,990	9,690	-2.30%	4.92K	aa.aa	09:13:38
DYP	3,540	3,635	3,485	-3.41%	6.76K	aa.aa	09:08:49
Jin Air	5,080	5,130	5,000	-0.97%	23.62K	aa.aa	09:13:28
KCTech	69,500	69,700	64,000	+0.14%	44.75K	aa.aa	09:14:01
BGF Retail	141,100	143,200	137,000	-1.47%	14.66K	aa.aa	09:13:55
SK Chemicals	48,200	48,450	46,700	+0.52%	18K	aa.aa	09:14:05
Cuckoo Homesys	22,250	22,700	21,950	-1.11%	5.26K	aa.aa	09:12:42
Aekyung Industrial	11,440	11,590	11,330	-2.05%	5.98K	aa.aa	09:13:57
E KOCREF	3,200	3,230	3,170	-0.47%	23.23K	aa.aa	09:13:59
Lotte Data Communication	18,530	18,530	18,260	-1.12%	769	aa.aa	09:09:49
Trinity Airways	626	649	619	0.00%	0	aa.aa	18/08
Shinhan Alpha REIT	5,240	5,260	5,180	-1.13%	30.62K	aa.aa	09:14:00
Hyundai Develop	22,200	22,300	21,700	-1.33%	23.85K	aa.aa	09:13:39
Hyosung Chemical	74,500	74,600	70,500	0.00%	11.81K	aa.aa	09:13:49
Hyosung TNC	329,500	330,500	310,500	+2.17%	4.96K	aa.aa	09:13:55
Hyosung Heavy Industries	2,946,000	2,959,000	2,766,000	-1.27%	10.62K	aa.aa	09:18:56
Hyosung Advanced Materials	165,100	165,700	161,000	-2.94%	4.76K	aa.aa	09:14:02
Hana Pharm	8,420	8,560	8,340	-2.43%	13.04K	aa.aa	09:13:51
Woojin I&S	4,285	4,325	4,155	-2.06%	7.91K	aa.aa	09:22:22
Asiana IDT	9,240	9,440	9,140	-1.07%	2.52K	aa.aa	09:11:03
Air Busan	1,445	1,478	1,431	-0.21%	37.09K	aa.aa	09:13:12
Lotte Confectionery	122,400	125,900	120,600	-0.65%	3.16K	aa.aa	09:13:22
DreamTech	4,830	4,845	4,715	-0.41%	75.82K	aa.aa	09:13:45
Hyundai Autoever	444,500	457,000	429,500	-1.44%	30.13K	aa.aa	09:18:50
Woori Financial	33,550	33,600	32,600	-0.59%	479.2K	aa.aa	09:14:04
Hanilcmt	14,840	14,890	14,520	-1.33%	14.35K	aa.aa	09:14:01
Zinus	7,590	7,790	7,540	-3.44%	8.15K	aa.aa	09:13:32
Lotte Reit	3,875	3,950	3,805	-1.15%	44.77K	aa.aa	09:13:38
Xi S And D	10,740	11,080	9,480	+6.34%	1.38M	aa.aa	09:13:43
Hanwha	77,700	81,600	73,400	-2.75%	309.9K	aa.aa	09:18:56
Hyundai Energy	135,800	136,100	118,500	+8.99%	305.43K	aa.aa	09:13:59
CTR Mobility	3,555	3,730	3,510	-5.33%	3.54K	aa.aa	09:13:27
Nh Prime	3,745	3,805	3,730	-0.93%	10.68K	aa.aa	09:14:08
Doosan Fuel	36,450	37,150	34,350	+0.69%	168.67K	aa.aa	09:14:00
Kcc Glass	24,450	24,600	24,050	-1.01%	3.22K	aa.aa	09:12:14
Solus Advanced Materials	7,480	7,530	7,130	-0.93%	37.58K	aa.aa	09:13:08
Daeduck	120,400	120,900	107,400	+2.38%	308.85K	aa.aa	09:19:07
Sk Biopharma	84,700	84,900	82,100	-0.59%	29.76K	aa.aa	09:13:49
Igis Value Plus	3,695	3,715	3,660	-1.34%	15.79K	aa.aa	09:06:46
Igis Residence	3,415	3,425	3,400	-0.29%	11.73K	aa.aa	09:13:48
Mirae Asset Maps	1,886	1,895	1,881	-0.47%	11.56K	aa.aa	09:08:21
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	18/08
Koramco	4,280	4,365	4,245	-1.83%	17.85K	aa.aa	09:13:30
HYBE	169,900	170,900	162,800	-1.11%	54.47K	aa.aa	09:14:05
Kyochon	3,785	3,825	3,700	-1.17%	16.78K	aa.aa	09:13:28
A Plus Asset	13,300	13,500	12,800	+0.91%	8.87K	aa.aa	09:12:15
TY Holdings Co	1,919	1,921	1,890	-0.16%	604	aa.aa	08:49:20
Seah Steel	136,700	137,200	131,500	+1.26%	908	aa.aa	09:13:43
Myoung Shin Industrial Co	8,190	8,200	7,610	-2.03%	121.75K	aa.aa	09:13:56
Esr Kendall Square	3,090	3,165	3,060	-2.68%	65.59K	aa.aa	09:13:43
DL E C Co	70,200	70,300	66,700	-0.57%	73.65K	aa.aa	09:19:01
SoluM Co	13,320	13,450	13,100	-1.91%	25.04K	aa.aa	09:13:56
SK Bioscience Co	35,900	36,050	35,100	-1.64%	17.39K	aa.aa	09:13:55
SK IE Technology Co	14,370	14,430	14,050	-2.31%	32.4K	aa.aa	09:14:02
LX Holdings	8,060	8,120	7,910	-2.30%	24.54K	aa.aa	09:13:58
MCNEX Co	19,960	20,100	19,640	-1.19%	21.86K	aa.aa	09:13:07
SD Biosensor	6,000	6,200	5,890	-2.44%	72.22K	aa.aa	09:13:49
FF Co	62,600	64,200	61,800	-3.54%	13.94K	aa.aa	09:13:48
Hwaseung RA Co	2,960	3,055	2,880	+0.85%	20.56K	aa.aa	09:13:09
KakaoBank	21,450	21,650	21,000	-2.28%	270.35K	aa.aa	09:13:53
Krafton	221,500	224,000	218,500	-2.21%	18.55K	aa.aa	09:14:01
Hancom Lifecare	1,847	1,875	1,825	-1.49%	43.66K	aa.aa	09:13:14
Lotte Rental Co	45,300	46,550	44,550	0.00%	113.76K	aa.aa	09:13:46
Ajusteel Co	2,260	2,350	2,225	-3.83%	20.85K	aa.aa	09:12:30
D D Platform REIT	2,165	2,170	2,120	+0.23%	35.58K	aa.aa	09:13:47
Iljin HySolus	10,840	11,140	10,500	-1.45%	10.96K	aa.aa	09:13:54
SK Reit	5,690	5,840	5,650	-2.74%	48.02K	aa.aa	09:14:04
Hyundai Heavy Industries	480,500	483,000	461,500	-1.84%	66.62K	aa.aa	09:25:41
K Car	6,330	6,460	6,210	-3.95%	81.55K	aa.aa	09:14:04
KakaoPay	41,700	42,000	40,650	-2.68%	51.01K	aa.aa	09:13:49
NH All One REIT	2,885	2,920	2,875	-0.69%	19.06K	aa.aa	09:13:43
Mirae Asset Global REIT	1,568	1,570	1,552	-0.44%	18.65K	aa.aa	09:13:12
Shinhan Seobu T D REIT	4,100	4,105	4,050	0.00%	7.22K	aa.aa	09:14:08
SK Square	1,028,000	1,042,000	993,000	-9.43%	276.78K	aa.aa	09:26:07
LG Energy Solution	354,500	355,500	342,000	+1.00%	63.41K	aa.aa	09:13:09
Koramco The One REIT	10,830	10,890	10,770	-0.55%	27.27K	aa.aa	09:13:47
Mastern Premier Reit 1	867	877	854	-1.14%	5.51K	aa.aa	09:10:03
Soosan Industries	21,500	21,500	21,100	-1.38%	6.21K	aa.aa	09:13:18
SoCar	10,280	10,480	10,050	-1.44%	3.28K	aa.aa	09:13:53
KB Star REIT	1,427	1,463	1,420	-2.86%	116.74K	aa.aa	09:13:46
Unid BTPlus	3,640	3,655	3,580	-0.41%	9.48K	aa.aa	09:11:38
BioNote	4,860	4,930	4,770	-1.02%	23.95K	aa.aa	09:12:59
Hanwha REIT	5,490	5,690	5,460	-0.36%	20.49K	aa.aa	09:13:39
Hanwha Galleria	2,025	2,030	1,984	-0.98%	211.88K	aa.aa	09:13:07
SamsungFN REIT	5,440	5,450	5,270	-0.18%	9.75K	aa.aa	09:13:07
Hyundai Green Food	18,220	18,460	18,010	-0.92%	16.17K	aa.aa	09:14:05
OCI	80,900	81,000	76,600	+1.38%	14.43K	aa.aa	09:13:55
Isu Specialty Chemical	64,700	65,400	60,100	+0.15%	35.62K	aa.aa	09:14:03
Dongkuk Steel Mill	9,660	9,700	9,210	0.00%	40.57K	aa.aa	09:13:55
Dongkuk Coated Metal	5,240	5,270	5,120	-0.57%	8.07K	aa.aa	09:12:51
Chosun Refractories	13,230	13,370	13,110	-0.38%	3.52K	aa.aa	09:14:02
Nexteel	11,720	11,740	11,200	-0.26%	65.09K	aa.aa	09:13:35
STX Green Logis	4,060	4,750	3,850	+10.63%	3.6M	aa.aa	09:13:56
Doosan Robotics	74,200	74,700	70,000	-0.27%	174.25K	aa.aa	09:13:55
EcoPro Materials	37,300	37,650	35,350	+0.13%	95.03K	aa.aa	09:14:04
Dong In Entech	13,920	14,180	13,780	-1.90%	2.63K	aa.aa	09:06:55
DS Dansuk	11,860	11,990	11,590	-1.82%	36.61K	aa.aa	09:13:26
APR	389,000	394,000	382,500	-1.89%	41.14K	aa.aa	09:13:55
SK Eternix	60,300	60,700	55,000	+3.08%	2.16M	aa.aa	09:23:53
HD Hyundai Marine Solution	209,000	209,000	196,700	+2.45%	16.47K	aa.aa	09:13:56
Shinhan Global Active REIT	1,002	1,008	999	-0.69%	13.15K	aa.aa	09:10:23
Shift Up	31,350	31,450	30,500	-1.10%	23.35K	aa.aa	09:14:03
Sanil Electric	179,200	179,700	166,200	0.00%	68.81K	aa.aa	09:14:05
HS Hyosung	45,600	45,800	44,900	-2.36%	1.96K	aa.aa	09:13:16
Junjin Construction Robot	33,650	33,650	31,400	-0.44%	6.72K	aa.aa	09:13:17
Hanwha Industrial Solutions	53,900	54,300	50,900	-0.74%	40.21K	aa.aa	09:13:56
The Born Korea	18,300	21,600	18,070	-5.48%	266.73K	aa.aa	09:13:53
KB Balhae Infrastructure Fund	10,100	10,360	9,900	-1.85%	23.77K	aa.aa	09:13:21
MNC Solution	16,540	16,950	15,580	+0.06%	32.83K	aa.aa	09:18:45
GS P L	40,900	41,050	39,500	-0.37%	6.58K	aa.aa	09:14:01
LG CNS	71,900	72,800	70,000	-2.71%	408.69K	aa.aa	09:26:34
Seoul Guarantee Insurance	43,900	44,100	42,950	-0.90%	9.6K	aa.aa	09:13:44
CK Solution	1,466	1,478	1,400	-0.95%	22.16K	aa.aa	09:13:56
Joosung Corperation	1,671	1,693	1,555	+2.52%	91K	aa.aa	09:12:59
d'Alba Global	219,500	224,000	212,500	-0.23%	52.23K	aa.aa	09:14:01
Daishin Value REIT	3,895	3,970	3,860	-0.89%	1.03K	aa.aa	09:05:51
Daehan Shipbuilding	51,000	51,000	50,000	-2.11%	15.87K	aa.aa	09:13:55
Myung In Pharm	45,450	46,350	44,200	+0.11%	7.35K	aa.aa	09:13:29
Tmc	12,850	12,880	12,390	-1.23%	71.54K	aa.aa	09:14:01
Samsung Epis Holdings	375,000	384,500	371,000	-2.47%	16.71K	aa.aa	09:14:01
Samyang Biopharm	44,250	44,950	43,000	-2.64%	14.15K	aa.aa	09:13:48
Kbank	5,550	5,580	5,470	-0.89%	170.05K	aa.aa	09:13:49

PSEi Composite

6,231.44

-33.26

-0.53%

Nikkei 225

65,926.00

-1,534.73

-2.27%

Shanghai

3,950.50

-39.80

-1.00%

US 500

7,691.10

-0.9

-0.01%

US Tech 100

29,484.50

-6.5

-0.02%

DAX

26,128.36

-210.25

-0.80%

Dollar Index

99.545

-0.010

-0.01%

Market Movers

Name	Last	Chg. %	Vol.
International Container	954.000	-0.88%	57.38K
PLDT	1,171.00	-1.68%	10.06K
First Philippine	118.000	+2.61%	12.51K
Manila Electric	501.00	-0.30%	2.71K
AC Energy Philippines Inc	2.960	+0.34%	365.00K
AREIT,	37.80	-0.53%	37.40K
Apex Mining	14.6000	-3.05%	94.80K

Name	Last	Chg. %	Vol.
ABS-CBN Holdings	4.14	+18.29%	1.00K
National Reinsuranceoration	1.080	+11.34%	425.00K
San Miguel Prf s	74.00	+5.71%	2.72K
First Philippine	118.000	+2.61%	12.51K
Crown Asia Chemicals	1.840	-5.15%	46.00K
Lopez	6.160	+2.67%	1.00K
Max’s Group	2.120	+2.42%	1.00K

Name	Last	Chg. %	Vol.
Vitarich	0.500	-3.85%	4.00K
Concepcion Industrial	10.880	-3.55%	100.00
Century Properties Group	0.740	-2.63%	21.00K
Filinvest REIT	2.90	-2.03%	200.00K
Apex Mining	14.6000	-3.05%	94.80K
Basic Energy	0.1110	-1.77%	510.00K
PLDT	1,171.00	-1.68%	10.06K

Trending Stocks

Name	Last	Chg. %	Vol.
Apex Mining	14.6000	-3.05%	94.80K
International Container	954.000	-0.88%	57.38K
Bank of the Philippine Islands	106.20	-1.21%	9.16K
PLDT	1,171.00	-1.68%	10.06K
First Gen	30.75	+2.16%	85.50K

Most Undervalued Stocks

Name	Last	Upside	Fair Value
A Aaaa Aaa Aaaaaaa	36.750	+50.96%	55.478
A Aaaaaaaa	36.750	+50.96%	55.478
Aaaaaaaaaaaa	22.450	+37.79%	30.934
Aaaaaaa Aa A Aaaaaa	22.450	+37.79%	30.934
Aaaa Aa Aaa	7.980	+29.40%	10.326
Aaaaaaaaa Aaaaa	7.980	+29.40%	10.326
Aaaaaaa	3.600	+28.33%	4.620

Name	Last	Upside	Fair Value
A Aaaa Aaa Aaaaaaa	36.750	+50.96%	55.478
A Aaaaaaaa	36.750	+50.96%	55.478
Aaaaaaaaaaaa	22.450	+37.79%	30.934
Aaaaaaa Aa A Aaaaaa	22.450	+37.79%	30.934
Aaaa Aa Aaa	7.980	+29.40%	10.326
Aaaaaaaaa Aaaaa	7.980	+29.40%	10.326
Aaaaaaa	3.600	+28.33%	4.620

See full list

ProPicks AI

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

Tech Titans

+3261.3%

S&P 500

+439.3%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaaaa aaaa a

aaa aaa aaaa aaa

Unlock Strategy

Top Value Stocks

+1409.3%

S&P 500 Pure Value

+254.7%

Stocks in this strategy

aaaa aaaaa aaaa a

aaaaaaaa aa

aaaaaaaa aaaaa aaa

Unlock Strategy

Best of Buffett

+501.7%

S&P 500 Pure Value

+187.1%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaa aaaaa aaaa a

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Energy Elite

+617.8%

S&P 500 Energy

+65.8%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaaaaaaa aaaaaaa aaaa aaa

aaa aaa aaaa aaa

Unlock Strategy

Financial Fortresses

+565.1%

S&P 500 Financials

+188.3%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaaaaaaa aaaaa aaa

aaaaaa

Unlock Strategy

Quality Compounders

+1469.6%

S&P 500

+273.6%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaa aaa a

aaaaaaa aa

Unlock Strategy

Small-Cap Sprinters

+1172.9%

Russell 1000

+202.9%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaaaaa aaa aaaa a

aaaa aaa a

Unlock Strategy

Healthcare Heroes

+801.4%

S&P 500 Health Care

+149.5%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaaa aaaaa aaaa a

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the S&P 500

+1232.9%

S&P 500

+439.3%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaaaaaa aaaaa aaa

aaaaa aaa aaa

Unlock Strategy

Dominate the Dow

+907.3%

Dow Jones Industrial Average

+307.1%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaa aaa a

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Mid-Cap Movers

+1072.5%

S&P Midcap 400

+277.8%

Stocks in this strategy

aaaa aaa

aaaa aaa a

aaaaaaaa aa

Unlock Strategy

Mexican Stock Exchange Leaders

+553.5%

S&P/BMV IPC

+48.2%

Stocks in this strategy

aaaaaaa aa

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaa a

Unlock Strategy

Best Brazilian Stocks

+937.2%

Bovespa

+233.5%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaa aaaaa aaaaa aaa aaa

aaaaaaa aaa aaaa a

Unlock Strategy

Italian Market Elite

+1036.1%

FTSE Italia All Share

+176.2%

Stocks in this strategy

aaaa aaa

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Alpha Germany Select

+507.3%

DAX

+166.5%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaaaa 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