KOSPI (KS11)

Seoul

Currency in KRW

8,043.85

-44.49(-0.55%)

Real-time Data·14:19:10

Day's Range

7,815.53

8,327.26

52 wk Range

3,032.99

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	3,760	3,925	3,665	-2.34%	3.85M	aa.aa	13:54:25
Kumho Petro Chemical	115,900	117,400	113,100	+0.17%	39.1K	aa.aa	13:50:54
LG Electronics	184,900	194,500	181,400	-3.19%	957.9K	aa.aa	13:58:42
Samsung Electro-Mechanics	1,831,000	1,997,000	1,778,000	-7.94%	732.68K	aa.aa	13:57:57
Hanall Biopharma	56,300	59,200	55,100	-5.06%	359.79K	aa.aa	13:16:56
Cheil Worldwide	18,620	19,090	18,600	-1.43%	154.33K	aa.aa	13:51:00
Daewoong Pharma	134,500	138,900	130,200	+1.51%	63.74K	aa.aa	13:16:58
Lotte Energy Materials	37,200	39,600	36,300	-6.42%	194.71K	aa.aa	13:50:57
Namhae Chemical	5,680	5,770	5,590	-0.35%	157.59K	aa.aa	13:16:34
Hanwha Aerospace	1,151,000	1,240,000	1,125,000	-2.04%	123.03K	aa.aa	13:55:47
Seah Steel Corp	111,900	113,900	110,300	-0.36%	19.67K	aa.aa	13:16:14
SK Discovery	49,000	51,200	48,100	+0.10%	28.42K	aa.aa	13:16:54
KG Mobility	2,915	3,025	2,900	-0.34%	411.07K	aa.aa	13:16:26
TBH Global	1,928	1,994	1,878	-1.53%	13.48K	aa.aa	12:19:12
Hankook Tire Worldwide	26,100	26,450	25,550	+2.15%	87.03K	aa.aa	13:50:00
Lotte Fine Chemical	45,250	45,600	44,000	+1.00%	25.37K	aa.aa	13:16:58
HMM	19,250	19,700	19,050	+0.42%	650.21K	aa.aa	13:17:05
Samsung Heavy Industries	23,600	24,350	23,000	+0.43%	3.45M	aa.aa	13:57:09
Daehan Flour Mills Co	11,200	11,380	11,070	+1.17%	15.58K	aa.aa	13:16:54
Dongkuk Steel Mill Co	1,713	1,737	1,683	+0.18%	356.51K	aa.aa	13:16:59
Taihan Electric Wire Co	32,100	33,400	31,200	-2.43%	1.5M	aa.aa	13:56:56
Samsung Fire Marine Insur	666,000	675,000	640,000	+4.39%	73.66K	aa.aa	13:45:45
Hyundai Engineering & Const	114,500	120,200	111,600	-0.69%	410.92K	aa.aa	13:54:03
Hyundai Department	171,300	183,400	165,000	-4.52%	120.79K	aa.aa	13:17:00
HJ ShipBuilding Construction	19,020	20,400	18,550	-2.21%	444.01K	aa.aa	13:16:51
Lotte Chemical Corp	64,000	64,900	62,100	+0.79%	56.79K	aa.aa	13:16:59
Hitejinro Holdings	8,330	8,390	8,240	+0.36%	4.82K	aa.aa	13:13:19
CJ Cheiljedang	201,000	201,500	192,700	+3.40%	41.79K	aa.aa	13:16:53
CJ Logistics	75,900	78,000	75,200	-0.91%	27.38K	aa.aa	13:17:00
Hana Financial	123,700	128,200	123,200	-1.51%	501.48K	aa.aa	13:49:10
Hyundai Glovis	194,200	203,500	192,900	-1.42%	117.81K	aa.aa	13:38:36
Iljin Electric Co	71,200	75,200	69,600	-5.44%	242.81K	aa.aa	13:57:17
Korea Zinc Inc	1,106,000	1,149,000	1,083,000	-0.81%	12.4K	aa.aa	13:57:14
Kukdo Chemical	37,100	37,500	35,300	+6.92%	45.53K	aa.aa	13:16:24
Lotte Shopping	172,500	179,100	166,400	+3.11%	70.73K	aa.aa	13:16:56
SGC Energy Co Ltd	41,950	41,950	38,500	+4.74%	66.75K	aa.aa	13:17:12
DY Corporation	4,125	4,130	3,970	+3.13%	98.64K	aa.aa	13:15:54
Sebang Global Battery	52,000	53,900	51,500	-3.70%	19.26K	aa.aa	13:16:55
HDC	20,800	21,800	20,700	-2.58%	21.69K	aa.aa	13:49:34
Lotte Chilsung Beverage	100,400	101,500	98,900	+0.20%	8.93K	aa.aa	13:16:57
CR Holdings	4,925	4,995	4,910	-0.40%	56.29K	aa.aa	13:15:48
Hankook Shell Oil	496,000	497,000	481,000	+3.12%	1.34K	aa.aa	13:14:12
Bukwang Pharm	4,150	4,240	4,100	-0.24%	230.54K	aa.aa	13:15:57
Hanwha Engine	52,100	57,800	50,900	-0.19%	712.94K	aa.aa	13:33:58
Hansol Holdings	3,035	3,085	2,995	-1.46%	84.52K	aa.aa	13:52:04
Hyundai Mobis	508,000	528,000	489,000	+2.83%	338.41K	aa.aa	13:24:12
Hyundai Motor	498,500	513,000	485,000	+1.32%	725.7K	aa.aa	13:58:04
Hyundai Steel	28,100	29,200	27,650	-0.53%	349.22K	aa.aa	13:16:55
Iljin Display	902	905	890	0.00%	0	aa.aa	03/07
LX Hausys	33,000	33,450	32,600	-0.75%	10.05K	aa.aa	13:51:08
Namyang Dairy	42,650	43,950	41,800	+0.12%	1.14K	aa.aa	13:02:00
SK Innovation	95,600	98,700	94,600	+0.63%	201.02K	aa.aa	13:56:20
Pan Ocean	4,905	5,160	4,815	-0.51%	1.12M	aa.aa	13:44:33
Korea Electric Terminal	69,900	70,800	68,700	+0.43%	11.35K	aa.aa	13:52:16
Samsung Securities	120,800	127,000	118,100	+1.43%	802.99K	aa.aa	13:30:59
Hanil Cement Co	16,870	19,770	16,200	+1.75%	35.36K	aa.aa	13:16:00
Isu Chemical Co	12,820	15,770	12,320	-9.21%	1.21M	aa.aa	13:44:39
Songwon Industrial	11,670	12,140	11,450	-2.02%	114.65K	aa.aa	13:16:07
KB Financial Group	170,500	177,000	168,500	+0.24%	833.06K	aa.aa	13:24:03
BNK Financial Group	18,610	19,050	18,470	-0.91%	696.96K	aa.aa	13:55:51
Hyundai Elevator	71,000	73,200	69,900	-1.53%	57.37K	aa.aa	13:16:56
Amorepacific	121,100	123,300	119,000	-0.08%	193.12K	aa.aa	13:17:11
Chongkundang	40,000	40,450	39,650	-0.50%	4.48K	aa.aa	13:56:25
Daewonkangup	4,095	4,165	3,990	-0.36%	106K	aa.aa	13:51:50
DB HiTek	112,100	121,300	109,500	-7.13%	414.89K	aa.aa	13:58:35
Dongbu Steel	5,240	5,360	5,210	-1.69%	147.01K	aa.aa	13:46:57
Ilyang Pharm	8,230	8,500	8,180	-1.20%	38.22K	aa.aa	13:12:35
Kangwon Land	14,750	15,010	14,640	-0.94%	189.24K	aa.aa	13:16:58
KPX Chemical	51,000	51,100	49,700	+3.13%	6.06K	aa.aa	13:16:28
LG Chemicals	274,000	285,500	271,500	-2.66%	120.53K	aa.aa	13:47:06
SNT Dynamics	35,700	37,450	35,000	-0.14%	26.8K	aa.aa	13:16:50
Samsung Card	48,300	50,300	48,300	-3.11%	74.74K	aa.aa	13:29:39
Samsung Life	387,500	398,500	376,500	+1.17%	231.87K	aa.aa	13:53:05
Samyang Holdings	57,800	58,700	56,800	+0.52%	8.17K	aa.aa	13:16:41
SK Hynix Inc	2,384,000	2,497,000	2,292,000	-1.69%	3.54M	aa.aa	13:58:12
Taekwang Ind	842,000	882,000	818,000	-3.00%	3.47K	aa.aa	13:15:54
Samsung Electronics Co	315,250	325,000	303,000	+1.86%	20.6M	aa.aa	13:58:27
Daeduck	15,140	16,190	14,950	-5.38%	66.54K	aa.aa	13:52:32
Samsung Engineering	48,350	50,300	47,350	+0.52%	1.93M	aa.aa	13:55:45
Hanwha Ocean	116,400	123,000	109,500	+8.89%	4.37M	aa.aa	13:17:06
Donga Socio Holdings	83,200	83,700	80,800	+0.48%	9.87K	aa.aa	13:16:56
SK Networks Co	9,040	9,610	8,840	-4.84%	1.56M	aa.aa	13:58:47
Hanmi Pharm Co	422,000	454,500	420,000	-8.56%	74.4K	aa.aa	13:16:51
Mirae Asset Daewoo	44,000	46,800	43,000	+2.92%	3.37M	aa.aa	13:53:47
Hansol Technics	9,250	10,120	8,800	-7.87%	827.86K	aa.aa	13:44:30
Amore Group	24,350	24,850	23,900	+1.46%	81.91K	aa.aa	13:16:52
DN Automotive	37,350	38,550	35,850	-2.86%	95.33K	aa.aa	13:25:59
Seoyon	8,130	8,340	8,040	-1.09%	44.26K	aa.aa	13:12:53
Hanwha Life	4,455	4,635	4,405	-0.34%	1.63M	aa.aa	13:16:52
Hyundai Wia	64,800	67,100	62,900	+1.09%	73.76K	aa.aa	13:16:56
NCsoft Corp	251,500	262,500	250,500	-3.64%	37.67K	aa.aa	13:16:49
Samsung SDI	448,500	472,500	437,000	-4.06%	341.01K	aa.aa	13:31:29
SeAH Bestee	32,300	32,550	30,900	+0.62%	95.74K	aa.aa	13:16:53
Eusu Holdings	5,760	5,790	5,650	+1.05%	29.52K	aa.aa	13:16:59
Shinhan Financial Group	107,800	110,700	106,500	+0.47%	1.18M	aa.aa	13:47:45
Lotte	23,950	24,500	23,650	+0.42%	92.89K	aa.aa	13:49:30
DB Insurance	146,400	149,600	144,100	-0.27%	89.28K	aa.aa	13:16:05
DL Holdings	45,200	47,200	44,400	-1.95%	80.45K	aa.aa	13:58:23
Hanwha Solutions	31,250	34,000	30,700	-4.43%	2.02M	aa.aa	13:58:50
Hite Jinro	15,020	15,210	14,850	-0.20%	48.07K	aa.aa	13:16:59
IS Dongseo	22,350	24,150	21,750	+2.05%	52.07K	aa.aa	13:50:06
Kia Corp	159,100	162,500	150,400	+4.67%	1.32M	aa.aa	13:27:57
Kolon Corp	46,650	50,600	45,350	-2.81%	40.53K	aa.aa	13:16:52
Kumho Tire	6,160	6,160	4,725	+29.96%	8.03M	aa.aa	13:58:36
LG Display	10,740	11,230	10,570	-2.98%	2.41M	aa.aa	13:52:01
LF Corp	23,700	24,250	23,450	+1.07%	14.03K	aa.aa	13:15:59
LG Innotek Co	849,000	923,000	817,000	-2.64%	186.05K	aa.aa	13:55:44
Moorim P&P Co	1,646	1,648	1,603	+2.24%	85.03K	aa.aa	13:13:21
Nexen Tire	6,820	6,890	6,670	+1.79%	32.76K	aa.aa	13:16:06
OCI Co	197,700	211,500	192,400	-7.18%	133.75K	aa.aa	13:16:57
Pharmicell	11,830	12,320	11,340	-4.21%	632.58K	aa.aa	13:16:59
Sejong Industrial	6,350	6,460	6,190	+0.63%	34.59K	aa.aa	13:12:47
SK Telecom	84,900	87,200	83,400	-1.74%	706.4K	aa.aa	13:58:44
S-Oil Corp	115,800	116,900	109,200	+5.08%	411.47K	aa.aa	13:54:13
Stx Engine	29,000	31,300	27,350	+2.65%	221.34K	aa.aa	13:22:20
YoungPoong	38,950	40,250	38,300	-2.38%	15.42K	aa.aa	13:14:46
LS Electric	215,500	231,000	210,000	-6.10%	715.75K	aa.aa	13:58:51
Samsung C&T	447,500	460,000	433,500	+3.23%	503.12K	aa.aa	13:56:08
Hanjin Heavy Ind Const Holdings	4,780	4,830	4,670	+2.58%	23.86K	aa.aa	13:16:54
Hansae Co	8,870	8,900	8,630	+1.72%	47.92K	aa.aa	13:16:54
KT&G Corp	171,100	176,700	170,500	-2.28%	85.35K	aa.aa	13:47:56
Kyungbang	8,170	8,300	8,020	+0.37%	17.65K	aa.aa	13:15:35
Poongsan	68,100	69,200	66,600	+1.95%	99.42K	aa.aa	13:22:11
SNT Motiv	26,850	27,400	26,400	+1.32%	44.31K	aa.aa	13:16:46
Shinsegae	677,000	733,000	652,000	-4.11%	64.93K	aa.aa	13:16:57
Kolon Industries Inc	56,000	60,300	55,400	-5.72%	157.57K	aa.aa	13:16:57
KEPCO Eng & Const	105,100	111,200	103,000	-1.04%	59.01K	aa.aa	13:20:42
Able C&C	10,340	10,750	10,220	-0.77%	23.82K	aa.aa	13:52:37
Binggrae	65,600	67,100	64,900	-0.61%	9.79K	aa.aa	13:16:31
Sajodongaone	784	850	774	-3.21%	192.92K	aa.aa	13:16:56
Handsome	23,050	23,600	21,350	+7.46%	90.28K	aa.aa	13:16:56
Kis Wire	17,720	18,000	17,550	+0.34%	31.18K	aa.aa	13:51:14
LG Uplus	14,110	14,290	14,010	-0.63%	406.54K	aa.aa	13:46:54
Naver Corp	194,750	201,000	194,000	-0.54%	616.2K	aa.aa	13:52:02
Nongshim	353,000	360,000	351,000	-0.42%	8.1K	aa.aa	13:16:55
S-1 Corp	70,900	73,100	70,300	-1.94%	31.42K	aa.aa	13:16:43
Tongyang	550	563	537	0.00%	0	aa.aa	03/07
GS Holdings	79,000	81,100	73,000	+8.22%	315.02K	aa.aa	13:20:47
CJ Corp	152,200	157,800	149,600	-1.87%	63.76K	aa.aa	13:17:14
Daesang Corp	17,480	17,770	17,310	-0.06%	26.92K	aa.aa	13:17:07
Foosung	13,250	14,640	12,820	-8.56%	3.64M	aa.aa	13:54:46
GC Biopharma	122,100	125,600	120,500	-0.57%	20.23K	aa.aa	13:16:06
Huchems	15,600	15,990	15,430	-1.58%	34.41K	aa.aa	13:17:17
Hwashin	9,480	9,790	9,290	-2.47%	356K	aa.aa	13:16:55
Hyosung	164,200	175,500	160,000	-4.76%	18.52K	aa.aa	13:16:12
KT Corporation	54,300	54,500	53,500	+1.12%	216.17K	aa.aa	13:54:36
LG Corp	100,700	105,000	100,500	-0.40%	248.07K	aa.aa	13:49:06
LS Corp	350,000	376,500	340,500	-6.42%	119.38K	aa.aa	13:26:17
Motonic	9,960	10,140	9,940	-0.90%	19.79K	aa.aa	13:20:20
SL Corp	59,800	61,300	57,600	+0.34%	69.43K	aa.aa	13:16:37
LX International	37,650	38,600	37,200	-0.40%	48.01K	aa.aa	13:46:56
Korean Air Lines Co	28,900	29,500	28,450	+0.17%	2.53M	aa.aa	13:54:11
Daekyo	929	944	907	-0.75%	161.6K	aa.aa	13:16:55
Doosan	1,396,000	1,503,000	1,356,000	-2.58%	48.69K	aa.aa	13:49:12
Hanwha	108,700	115,300	105,800	+3.62%	169.59K	aa.aa	13:47:35
Otoki Corp	315,000	321,000	312,500	-1.25%	1.49K	aa.aa	13:16:18
Sindoh	41,200	41,450	40,150	+2.11%	5.11K	aa.aa	13:16:25
SK Holdings	654,000	710,000	650,000	-5.22%	175.04K	aa.aa	13:49:06
LG Household & Healthcare	246,000	254,000	242,000	+0.41%	29.8K	aa.aa	13:17:17
GS Engineering & Const	30,650	31,150	28,050	+7.36%	3.32M	aa.aa	13:25:50
Capro	3,660	3,660	714	0.00%	0	aa.aa	03/07
Coway	94,200	98,100	92,100	-1.26%	114.13K	aa.aa	13:16:40
Kepco	39,000	39,500	37,450	+1.96%	1.36M	aa.aa	13:54:18
Kisco	9,240	9,400	9,140	+0.54%	29.86K	aa.aa	13:15:55
Kogas	33,200	33,900	32,800	+0.30%	83.2K	aa.aa	13:16:43
HL Holdings	38,900	39,500	38,200	+0.65%	7.19K	aa.aa	13:15:54
Muhak	7,650	7,700	7,560	+1.06%	30.26K	aa.aa	13:43:27
Orion	25,500	25,900	25,100	+0.99%	42.65K	aa.aa	13:17:16
POSCO Holdings	319,500	326,000	311,000	-0.16%	178.72K	aa.aa	13:56:16
Yuhan	68,900	71,100	68,300	-2.13%	198.96K	aa.aa	13:55:47
Korea Petro Chem	111,700	114,400	107,000	+0.81%	12.51K	aa.aa	13:16:54
Unid	64,400	66,000	63,400	-0.16%	8.86K	aa.aa	13:46:29
Posco International	49,650	51,200	49,150	+0.71%	281.7K	aa.aa	13:16:59
Daewoo Engineering & Const	17,990	19,190	17,690	-2.12%	3.36M	aa.aa	13:53:54
KCC	486,500	504,000	471,500	-0.51%	10.89K	aa.aa	13:16:53
SKC	100,200	105,000	97,000	-2.43%	221.65K	aa.aa	13:53:09
STX	3,530	3,555	3,450	0.00%	0	aa.aa	03/07
Korea Investment Holdings	246,000	263,500	242,000	+1.65%	328.73K	aa.aa	13:47:44
HD Korea Shipbuilding & Offshore Engineering	363,500	374,500	349,000	+1.11%	130.31K	aa.aa	13:58:42
Industrial Bank Of Korea	21,250	21,800	21,000	-0.23%	745.11K	aa.aa	13:58:45
Seoul Broadcasting System	12,600	12,990	12,600	-1.18%	15.19K	aa.aa	13:16:51
Doosan Heavy Ind. & Const.	85,000	90,300	82,950	-1.39%	2.04M	aa.aa	13:55:41
NH Invest	32,800	34,100	31,300	+4.46%	917.29K	aa.aa	13:30:59
Dongwha Pharm	5,110	5,130	5,020	+0.79%	23.09K	aa.aa	13:13:33
KR Motors Co	267	281	261	0.00%	0	aa.aa	03/07
Sungchang Hold	5,090	5,120	4,865	+3.88%	8.23K	aa.aa	13:11:52
Yuyu Pharma	3,765	3,820	3,740	-1.05%	40.4K	aa.aa	13:15:02
Ildong Holdings	6,390	6,480	6,240	0.00%	5.59K	aa.aa	13:01:09
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	03/07
Norooholdings	16,450	16,600	16,100	+0.92%	3.25K	aa.aa	13:15:16
Hanwha General	5,860	6,060	5,720	-0.34%	226.53K	aa.aa	13:16:52
Samhwa Paint	6,210	6,430	6,070	-1.58%	93.91K	aa.aa	13:15:38
Lotte Non-Life	2,065	2,130	1,998	+1.98%	453.91K	aa.aa	13:16:37
Daedong Ind	7,210	7,480	7,110	-0.83%	83.11K	aa.aa	13:16:28
Gaon Cable	274,500	292,000	262,000	-1.08%	132.66K	aa.aa	13:38:32
Samil Pharm	6,660	6,990	6,520	-2.63%	36.06K	aa.aa	13:16:03
Heungkuk F&M I	3,245	3,290	3,165	+0.46%	31.58K	aa.aa	13:12:23
Cs Holdings	70,800	71,900	68,600	+0.43%	482	aa.aa	12:45:42
Chunil Express	167,400	173,500	167,300	-2.05%	2.41K	aa.aa	13:15:08
Ls Networks	2,990	3,100	2,950	+0.17%	104.16K	aa.aa	13:16:28
Rifa Ind	11,980	12,470	11,510	+0.76%	84	aa.aa	13:14:35
Hwacheon Mac	33,850	35,300	33,500	-2.03%	13.61K	aa.aa	13:16:59
Kangnam Jevisco	12,300	12,500	12,000	+0.33%	9.78K	aa.aa	13:14:13
Bohae Brewery	1,822	2,000	1,768	+2.47%	3.61M	aa.aa	13:17:18
Union	2,795	2,880	2,760	+1.27%	34.95K	aa.aa	13:14:41
Chonbang	26,700	27,100	26,150	+0.19%	1.88K	aa.aa	13:16:53
Korea Cast Pip	6,730	6,770	6,550	0.00%	18.84K	aa.aa	13:15:26
Papercorea	2,120	2,270	1,987	-2.75%	48.86K	aa.aa	13:14:34
Jw Pharmac	25,200	26,150	24,850	-2.51%	23.72K	aa.aa	13:16:00
Taihan Textile	5,630	5,760	5,470	+1.08%	12.88K	aa.aa	13:10:50
Manho Rope&Wir	4,650	4,960	4,615	-0.75%	5.3K	aa.aa	13:52:36
Eugene Inv&Sec	4,520	4,730	4,410	+2.03%	663.51K	aa.aa	13:16:16
Kumho Electric	693	786	671	-6.48%	14.32M	aa.aa	13:17:12
Gs Global	2,705	2,805	2,655	-0.92%	412.67K	aa.aa	13:16:31
Nam Kwang Cons	10,100	11,780	9,220	+8.37%	1.87M	aa.aa	13:16:53
Bookook Sec	60,000	61,900	57,200	+4.90%	6.78K	aa.aa	13:10:42
Sangsangin Investment Securities	802	943	787	+1.52%	592.59K	aa.aa	13:16:56
PKC	5,900	5,940	5,760	+0.34%	109.11K	aa.aa	13:15:05
Samsung Pharm	1,330	1,371	1,300	-2.49%	260.21K	aa.aa	13:45:54
SG Choongbang	1,312	1,349	1,292	+1.55%	20.31K	aa.aa	13:16:06
Kg Chemical	4,260	4,325	4,180	+0.12%	135.8K	aa.aa	13:14:35
Tae Won Mulsan	2,800	2,840	2,700	+1.82%	29.91K	aa.aa	13:10:50
Hyundai Mar&Fi	36,700	37,650	36,100	0.00%	152.5K	aa.aa	13:16:57
Byc	34,900	36,150	34,600	-1.69%	2.33K	aa.aa	13:16:07
Sambu Const	347	383	344	0.00%	0	aa.aa	03/07
Hyundai Motor Securities	8,560	8,850	8,310	-0.12%	163.19K	aa.aa	13:15:07
Sk Securities	2,570	2,720	2,520	-0.39%	3.28M	aa.aa	13:54:10
DI Dong Il Corp	22,650	23,200	22,400	-0.66%	25.9K	aa.aa	13:16:48
Cho Bi	10,620	10,620	10,350	0.00%	13.86K	aa.aa	13:12:49
Cheil Grinding	8,890	9,000	8,750	+1.95%	905	aa.aa	13:10:42
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	03/07
Dongkook Ind	2,320	2,370	2,290	0.00%	12.49K	aa.aa	13:09:30
Shinyoung Sec	175,000	179,000	169,400	+2.22%	9.69K	aa.aa	13:29:45
Hanyang Sec	20,850	21,150	20,400	+1.21%	10.27K	aa.aa	13:12:48
Shin Hwa Silup	7,180	7,700	6,550	+0.84%	8.46K	aa.aa	13:10:21
Aluko	1,679	1,695	1,638	-0.53%	136.85K	aa.aa	13:16:30
Ts	2,395	2,435	2,380	+0.42%	97.06K	aa.aa	13:16:23
Sam Hwa Capaci	112,600	119,400	106,300	-5.62%	753.41K	aa.aa	13:58:42
Kisco Holdings	25,800	26,300	24,400	+3.41%	10.34K	aa.aa	13:14:44
Asia Cement	179,000	179,400	169,100	+2.29%	3.53K	aa.aa	13:17:00
Vivien Corp	6,350	6,670	6,130	-2.16%	12.7K	aa.aa	13:15:06
Kyungnong	9,280	9,310	9,030	+2.54%	37.25K	aa.aa	13:16:33
Korea Ind	1,735	1,830	1,691	-1.14%	52.81K	aa.aa	13:26:06
Dohwa Engin	5,190	5,280	5,100	+0.39%	46.19K	aa.aa	13:16:45
SYTS Corp	54,300	54,500	53,900	+0.74%	355	aa.aa	13:04:59
Export Packing	2,270	2,300	2,215	-0.44%	17.64K	aa.aa	13:04:50
Dongsung Pharm	973	1,410	973	0.00%	0	aa.aa	03/07
Hanil Iron & S	4,305	4,770	4,280	+1.06%	308.79K	aa.aa	13:45:36
Asia Paper	8,070	8,110	7,960	+0.25%	49.65K	aa.aa	13:17:00
Hanjin Trans	16,310	16,520	16,020	+1.37%	16.98K	aa.aa	13:16:13
Sh E & C	1,774	1,799	1,613	-0.17%	37.09K	aa.aa	13:16:56
Handok	7,680	7,810	7,410	+3.64%	7.28K	aa.aa	13:15:11
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	03/07
Century Corporation	5,200	5,400	5,140	-1.33%	4.8K	aa.aa	13:43:16
Samick Music I	1,147	1,166	1,141	-1.12%	95.96K	aa.aa	13:13:01
HS Huasung	12,270	13,000	11,800	+2.59%	50.94K	aa.aa	13:15:07
Choheung	139,500	139,600	139,400	-0.07%	11	aa.aa	09:44:28
Jeil Pharm	6,490	6,720	6,470	-3.28%	4.22K	aa.aa	13:16:59
Orientbio	912	927	880	+2.47%	140.16K	aa.aa	13:15:38
Shinil Electronics Co	1,335	1,430	1,177	+14.40%	30.82M	aa.aa	13:17:13
Tcc Steel	9,800	10,290	9,650	-3.35%	44.58K	aa.aa	13:53:48
Kukje Pharma	3,380	3,440	3,330	0.00%	39.77K	aa.aa	13:15:33
Bo Lak	868	899	858	-2.25%	161.12K	aa.aa	13:16:55
Chin Hung Int'	1,216	1,216	982	+29.91%	21.49M	aa.aa	13:17:06
Sam Yung Tradi	19,550	20,100	19,530	-1.21%	13.2K	aa.aa	13:43:33
Sun L	2,150	2,195	2,065	+3.37%	37.88K	aa.aa	13:10:11
Miwon Commerci	119,500	129,800	118,200	-5.01%	3.74K	aa.aa	13:15:40
Shin Poong Pap	947	986	891	+5.22%	114.01K	aa.aa	13:16:53
DYA	787	789	733	+2.61%	439.21K	aa.aa	13:16:58
TYM	6,370	6,800	6,160	+1.43%	159.51K	aa.aa	13:16:24
Yoo Sung Ent	1,706	1,721	1,704	-0.76%	6.88K	aa.aa	13:14:12
Kumho Ind	9,850	10,700	8,650	+3.68%	14.06M	aa.aa	13:16:56
Hae In	4,450	4,595	4,435	-1.11%	52.34K	aa.aa	13:50:21
Aprogen Pharmaceuticals	2,090	2,150	2,030	-0.71%	36.68K	aa.aa	13:51:07
Kolon Globalco	9,820	10,320	9,430	+0.20%	12.13K	aa.aa	13:13:46
Sung Bo Chem	2,230	2,255	2,195	0.00%	25.31K	aa.aa	12:43:22
Daewoong	17,450	18,110	17,100	-1.80%	58.36K	aa.aa	13:46:32
Ilsung Pharm	20,200	20,600	19,970	+1.61%	10.94K	aa.aa	13:14:13
D I Corp	23,550	24,750	22,500	-4.66%	135.9K	aa.aa	13:16:58
Ilshin Spinnin	10,400	10,740	10,200	+1.96%	54.14K	aa.aa	13:16:23
Daewon Pharm	7,950	8,160	7,830	-1.12%	19.52K	aa.aa	13:15:18
Sam Yang Foods	1,085,000	1,127,000	1,050,000	-2.34%	40.44K	aa.aa	13:55:39
Heung A Shippi	1,612	1,700	1,596	-1.65%	1.81M	aa.aa	13:17:16
Hankook Cosmetics Manufacturing	8,600	9,090	8,520	+0.94%	129.64K	aa.aa	13:15:29
Yuhwa Sec	3,175	3,280	3,165	-0.78%	46.88K	aa.aa	13:42:00
Yuanta Sec Kor	4,680	4,910	4,600	+0.43%	478.9K	aa.aa	13:31:00
Yungjin Pharm	1,199	1,225	1,189	-0.08%	162.43K	aa.aa	13:16:16
Hanwha Investment Securities	4,960	5,210	4,860	0.00%	999.88K	aa.aa	13:16:56
Daishin Sec	29,300	30,850	28,700	0.00%	105.09K	aa.aa	13:16:38
HLB Global	1,588	1,610	1,554	+1.34%	87.16K	aa.aa	13:56:30
Pang Rim Spinn	5,330	5,500	5,180	+4.10%	360.03K	aa.aa	13:07:05
Mi Chang Oil	137,100	139,900	135,800	-0.80%	1.65K	aa.aa	13:16:01
Hansung Ent	4,800	4,985	4,300	+13.48%	278.41K	aa.aa	13:16:55
Korean Reinsu	13,460	13,700	13,220	+0.30%	187.17K	aa.aa	13:17:00
Sam Young Chem	6,330	6,640	6,170	-3.95%	290.55K	aa.aa	13:16:23
Chin Yang Ind	4,715	4,715	4,575	+2.28%	33.82K	aa.aa	13:16:13
Daehan Synthet	105,900	106,300	102,500	+0.76%	146	aa.aa	11:46:45
Boryung Pharm	8,400	8,520	8,330	-0.59%	86.09K	aa.aa	13:46:03
Sajodaerim	30,200	30,750	29,200	+3.60%	9.19K	aa.aa	13:11:26
Sg	2,535	2,580	2,485	+0.60%	86.32K	aa.aa	13:46:48
Shinhung	13,930	13,940	13,820	+0.51%	2.04K	aa.aa	12:57:54
Korea Petroleum Ind	11,080	11,120	10,840	+0.64%	41.75K	aa.aa	13:16:46
Taeyang Metal	2,410	2,460	2,360	-1.63%	184.62K	aa.aa	13:18:57
Dongbang Trans	1,850	1,865	1,819	+1.04%	77.95K	aa.aa	13:12:48
Npc	3,100	3,165	3,080	0.00%	39.58K	aa.aa	13:41:13
Nam Sung	6,990	7,000	6,800	+0.87%	4.75K	aa.aa	13:18:10
Hyundai Pharm	5,020	5,210	4,925	-2.71%	296.89K	aa.aa	13:16:56
Sebang	12,830	13,060	12,680	+0.86%	24.16K	aa.aa	13:14:02
Samick Thk	8,100	8,410	7,930	-3.69%	25.21K	aa.aa	13:16:06
Seoul Food	934	962	880	+3.20%	406.68K	aa.aa	13:16:57
Samhwa Crown	25,550	26,550	25,200	-1.92%	553	aa.aa	13:09:56
Kleannara	1,428	1,437	1,371	-0.42%	32.46K	aa.aa	13:12:42
Hyundai Bngste	11,440	11,860	11,260	-0.95%	28.95K	aa.aa	13:27:54
Samchully	116,700	118,900	115,500	-1.35%	1.99K	aa.aa	13:15:18
Cho Kwang Leat	61,500	62,100	60,500	+0.82%	1.33K	aa.aa	13:12:36
PharmGen Science	3,165	3,230	3,110	-0.78%	25.9K	aa.aa	13:14:48
Sunny Elec	1,648	1,674	1,620	-1.02%	82.8K	aa.aa	13:33:42
Duksung	3,355	3,425	3,300	-1.18%	34.24K	aa.aa	13:51:45
Drb Holding	4,310	4,410	4,150	-2.05%	25.19K	aa.aa	13:12:47
TWay Holdings	247	266	247	0.00%	0	aa.aa	03/07
Dongil Ind	34,750	35,000	34,000	+0.29%	703	aa.aa	12:51:38
Cho Kwang Pain	3,655	3,690	3,560	+1.39%	15.86K	aa.aa	13:12:57
CItech Co Ltd	945	950	910	-0.42%	56.08K	aa.aa	13:14:51
Hanshin Const	11,340	11,970	10,410	+6.38%	162.71K	aa.aa	13:16:30
Silla	9,180	9,210	9,060	+0.33%	7.41K	aa.aa	13:17:20
Sungshin Cemen	8,250	8,540	7,840	-2.48%	232.7K	aa.aa	13:16:31
Husteel	3,970	4,085	3,895	+0.38%	216.99K	aa.aa	13:16:59
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	03/07
Cosmoam&T	39,700	39,900	38,050	+1.15%	73.35K	aa.aa	13:16:55
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	03/07
Green Cross	10,170	10,500	10,020	-2.02%	47.16K	aa.aa	13:14:59
OnTide	824	870	805	0.00%	20.18K	aa.aa	12:56:02
Monami	1,320	1,360	1,308	-0.30%	15.3K	aa.aa	13:30:11
Cosmo Chem	10,150	10,490	9,920	-1.17%	57.41K	aa.aa	13:16:50
Korea Air Svc	85,500	95,900	85,000	-4.58%	8.68K	aa.aa	13:15:53
Hyundai Green Food	14,860	15,040	13,990	-0.13%	190.75K	aa.aa	13:16:56
Samjin Pharm	18,540	18,620	18,240	+0.60%	37.37K	aa.aa	13:16:56
SPC Samlip	40,050	40,500	39,150	+2.30%	3.57K	aa.aa	12:59:57
Samyoung Elec	15,000	16,500	14,210	-5.36%	142.31K	aa.aa	13:16:19
Nexen	6,010	6,190	5,880	+0.17%	28.65K	aa.aa	13:16:54
Crown Confec	5,650	5,770	5,570	-0.53%	6.95K	aa.aa	13:13:39
Daelim B&Co	4,370	4,450	4,225	+2.22%	32.34K	aa.aa	13:16:44
Shinyoung Waco	12,230	12,340	11,850	+1.58%	3.61K	aa.aa	13:44:22
Poongsan Holdi	35,550	36,000	34,450	+3.19%	23.56K	aa.aa	13:16:22
Wonlim	13,710	14,030	13,500	-2.28%	2.15K	aa.aa	13:34:04
Huneed Tech	4,615	4,670	4,465	-0.11%	27.49K	aa.aa	13:13:55
Korea Line	1,921	2,095	1,852	+3.34%	7.56M	aa.aa	13:17:20
Dongbu	6,960	7,270	6,900	-1.97%	114.76K	aa.aa	13:16:12
Dongwon Ind	34,250	34,450	33,200	+1.78%	25.75K	aa.aa	13:16:54
Hwaseung Industries	2,445	2,505	2,345	-1.21%	108.56K	aa.aa	13:16:29
Sajo Oyang	7,840	8,000	7,800	-0.76%	8.83K	aa.aa	12:31:57
Sam-A Aluminiu	37,850	39,800	37,050	-2.57%	25.84K	aa.aa	13:16:15
Kec Holdings	2,335	2,400	2,260	+1.52%	45.25K	aa.aa	13:12:03
Jeju Bank	9,750	10,000	9,630	-1.61%	252.23K	aa.aa	13:24:07
Daewon Cable	12,645	13,960	12,320	-3.10%	13.29M	aa.aa	13:51:21
Daegu Dept Sto	3,900	4,220	3,790	-4.41%	59.32K	aa.aa	13:14:14
FreeT	310	335	256	0.00%	0	aa.aa	03/07
Daelim Trading	2,215	2,290	2,160	-1.34%	19.57K	aa.aa	12:58:35
Samsung Climat	11,440	11,840	9,360	+21.44%	2.67M	aa.aa	13:29:30
Blue Industrial Dev	908	928	894	+0.67%	12.93K	aa.aa	13:10:08
Ak Holdings	5,820	5,960	5,780	+0.52%	14.72K	aa.aa	12:57:40
Taekyung Chem	5,670	5,780	5,490	+1.80%	48.59K	aa.aa	13:16:06
Woosung Feed	16,650	16,940	16,290	+0.24%	6.96K	aa.aa	12:58:52
Gs Retail	25,000	25,650	24,550	0.00%	145.36K	aa.aa	13:29:16
Ilshinstone	922	937	895	-1.71%	259.17K	aa.aa	13:16:57
Mirae ING	1,268	1,308	1,243	-1.71%	30.67K	aa.aa	13:16:01
Sajo Ind	48,900	49,800	46,050	+6.07%	12.48K	aa.aa	13:16:15
Byuksan	1,526	1,540	1,503	+0.59%	136.7K	aa.aa	13:43:43
Korea Steel	2,015	2,090	2,005	-0.49%	8.4K	aa.aa	12:56:50
Aprogen KIC	2,485	2,630	2,415	-1.00%	97.48K	aa.aa	13:52:17
Sempio Foods	44,200	44,400	43,100	+2.31%	3.97K	aa.aa	13:16:52
Dongbang Agro	5,650	5,660	5,610	+0.18%	3.14K	aa.aa	13:37:34
Seondo Electri	5,330	6,270	5,320	-0.37%	2.33M	aa.aa	13:28:39
Isupetasys	101,500	109,500	101,000	-7.81%	773.19K	aa.aa	13:57:53
F F	15,560	15,930	15,010	0.00%	17.13K	aa.aa	13:16:18
Korea Circuit	73,400	79,800	70,500	-8.48%	293.85K	aa.aa	13:38:17
TP Inc	1,722	1,755	1,700	+0.41%	85.61K	aa.aa	13:16:08
Eagon Ind	2,780	2,915	2,645	+2.21%	3.3K	aa.aa	12:49:56
Ni Steel	3,170	3,210	3,120	+1.93%	55.47K	aa.aa	13:11:31
Namsun Alumini	1,035	1,060	1,013	-1.05%	550.27K	aa.aa	13:16:57
Moonbae Steel	2,180	2,250	2,140	-0.23%	51.89K	aa.aa	13:43:15
Suheung Capsul	20,400	20,650	19,220	+6.36%	42.42K	aa.aa	13:16:22
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	03/07
Anam Electroni	1,254	1,298	1,226	+1.05%	545.33K	aa.aa	13:16:54
Youlchon Chem	15,070	15,350	14,750	-1.18%	42.03K	aa.aa	13:16:33
Hotel Shilla	51,000	52,900	50,100	+0.20%	109.01K	aa.aa	13:32:25
Kumbi	38,550	39,400	37,700	-0.52%	40	aa.aa	12:01:06
Hanmi Science	31,350	32,000	30,550	-1.42%	63.97K	aa.aa	13:16:28
Dong Yang Pipe	1,221	1,232	1,195	+0.16%	498.21K	aa.aa	13:14:22
Kctc	4,070	4,150	4,000	+0.74%	50.51K	aa.aa	13:14:04
Kyung In Elect	23,000	23,500	22,350	+0.44%	2.42K	aa.aa	13:07:37
Simpac	4,860	4,890	4,620	+4.29%	92.13K	aa.aa	13:46:43
Hansol Csn	2,775	2,795	2,725	+0.91%	24.98K	aa.aa	13:13:52
Daiyang Metal	2,050	2,180	1,861	+12.45%	2.11M	aa.aa	13:16:54
Moorim Paper	1,400	1,420	1,378	+0.50%	85.98K	aa.aa	13:13:13
Hanssem	34,200	34,550	33,100	+1.33%	41.36K	aa.aa	13:16:48
Shinwon	1,031	1,039	997	+0.29%	141.38K	aa.aa	13:14:15
Kwangdong Phar	6,110	6,370	5,980	+1.50%	228.83K	aa.aa	13:16:38
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	03/07
Ajin Electronic Components	936	979	932	+0.43%	47.03K	aa.aa	13:13:46
Taeyoung Const	1,710	1,756	1,635	-0.23%	255.48K	aa.aa	13:25:14
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	03/07
Kyung Dong Navien	63,500	64,800	62,200	+0.47%	26.72K	aa.aa	13:16:24
Han Chang Pape	2,715	2,795	2,625	+0.37%	30.2K	aa.aa	13:16:02
Samwha Electri	27,200	28,950	26,600	-3.89%	73.83K	aa.aa	13:55:19
Sam Jung Pulp	26,750	27,050	26,300	-2.19%	879	aa.aa	12:39:57
Kp	1,854	1,890	1,833	-2.93%	3.09K	aa.aa	13:16:27
Youngone Holdi	180,500	186,200	178,500	-0.72%	5.66K	aa.aa	13:15:40
Korea Refract	1,654	1,689	1,596	+1.60%	63.61K	aa.aa	13:00:11
Korea Flange	3,700	3,780	3,630	-1.33%	59.26K	aa.aa	13:16:12
SM Bexel	1,647	1,670	1,604	+0.98%	30.22K	aa.aa	13:12:09
Chinyang Poly	1,811	1,849	1,737	+1.06%	41.42K	aa.aa	13:16:47
Hwacheon Machi	2,785	2,835	2,725	-1.59%	58.55K	aa.aa	13:15:26
Pyung Hwa Hldg	3,920	3,925	3,812	+0.51%	18.26K	aa.aa	13:16:31
Firstec	5,900	6,210	5,750	-2.64%	517.56K	aa.aa	13:16:51
Samho Dev	4,210	4,735	3,665	+11.08%	12.65M	aa.aa	13:16:57
GeneOne Life Science	534	599	520	0.00%	0	aa.aa	03/07
Enex	1,052	1,096	1,033	-1.13%	3.88K	aa.aa	13:15:01
Cj Seafood	2,010	2,020	1,986	+0.70%	25.85K	aa.aa	13:50:19
Samwha Elec	3,440	4,320	3,375	-3.78%	15.7M	aa.aa	13:55:49
Tailim Packaging	1,746	1,796	1,733	-0.40%	30.37K	aa.aa	13:10:48
Woosung Materials	2,155	2,365	2,100	-4.65%	16.59K	aa.aa	13:15:52
Uni Chem	3,540	3,685	3,095	+13.46%	163.88K	aa.aa	13:15:07
Busan Ind	45,700	48,750	45,150	-4.09%	5.69K	aa.aa	13:16:13
Galaxia SM	1,523	1,555	1,509	+1.26%	65.27K	aa.aa	13:15:06
Hannong Chem	13,220	13,690	12,550	-3.36%	48.28K	aa.aa	13:16:21
Y2 Solution	3,335	3,440	3,200	-2.91%	138.54K	aa.aa	13:13:06
Han Shin Mach	2,560	2,620	2,465	+0.39%	75.41K	aa.aa	13:16:25
Hyundai Corp	23,350	23,950	23,150	-0.21%	15.67K	aa.aa	13:15:19
Shinsung E&G	17,690	18,900	17,230	-1.83%	189.62K	aa.aa	13:54:38
DB INC	1,525	1,639	1,501	-3.54%	955.62K	aa.aa	13:16:29
Young Heung I&	1,597	1,700	1,478	+9.16%	91.16K	aa.aa	13:16:56
Ascendio	1,004	1,004	774	+29.88%	1.52M	aa.aa	13:17:47
Keyang Elec Ma	4,750	5,060	4,655	-4.81%	234.32K	aa.aa	13:17:09
Yeong Hwa Meta	862	881	845	+1.06%	120.14K	aa.aa	13:15:50
Kyungdong Gas	47,500	48,500	47,000	-0.94%	6.4K	aa.aa	13:20:24
Douzone Bizon	120,000	120,500	119,200	0.00%	0	aa.aa	03/07
Kyungin Synthe	3,280	3,380	3,180	-2.09%	241.14K	aa.aa	13:16:18
Monalisa	1,458	1,523	1,413	+0.55%	27.03K	aa.aa	13:13:38
Dae Chang	1,153	1,183	1,137	-1.03%	329.51K	aa.aa	13:56:31
Sewoo Global	1,182	1,230	1,142	+0.08%	55.35K	aa.aa	13:16:21
Il Sung Const	2,085	2,085	1,526	+29.74%	7.68M	aa.aa	13:15:21
Hwaseung	2,655	2,710	2,585	+1.14%	160.82K	aa.aa	12:57:24
Kyeryong Const	22,750	24,750	22,250	-0.44%	752.7K	aa.aa	13:16:32
Camus Engineering & Construction	1,340	1,390	1,292	+3.72%	228.77K	aa.aa	13:16:49
Gmb Korea	4,035	4,090	3,950	+1.89%	38.31K	aa.aa	13:13:08
Han Express	2,235	2,275	2,175	+1.82%	12.23K	aa.aa	12:40:15
Dae Young Pkg	690	700	672	+0.15%	236.44K	aa.aa	13:16:56
Kumkang Kind	4,140	4,245	4,050	-0.36%	33.41K	aa.aa	13:15:16
Youngbo Chem	4,480	4,545	4,475	-0.78%	7.46K	aa.aa	13:02:52
Kukdong Oil &	3,110	3,135	3,070	+0.48%	51.35K	aa.aa	13:15:58
Taekyung BK	4,030	4,050	3,975	+0.75%	22.79K	aa.aa	13:16:52
Hansol Chemica	245,000	266,000	236,500	-6.67%	45K	aa.aa	13:17:01
Sajo Seafood	8,850	8,870	8,490	+1.96%	15.92K	aa.aa	13:09:32
Halla Eng&Cons	2,675	2,710	2,620	+1.90%	52.91K	aa.aa	13:15:40
Dongwon System	19,000	19,570	18,820	-2.61%	37.75K	aa.aa	13:15:19
Sungmoon Elect	2,670	3,070	2,630	-10.25%	3.57M	aa.aa	13:17:14
In The F	1,780	1,890	1,629	+9.54%	88.11K	aa.aa	13:14:04
E-Starco	928	928	460	0.00%	0	aa.aa	03/07
Daechang Forgi	6,080	6,360	5,980	+1.33%	67.47K	aa.aa	13:07:07
Automobile &Pc	346	417	330	+6.46%	1.65M	aa.aa	13:16:11
INVENI	14,270	14,580	14,200	-0.63%	22.44K	aa.aa	13:25:29
DKME	2,080	2,120	2,000	-1.42%	100.58K	aa.aa	13:13:20
Iljin Holdings	6,080	6,260	5,920	-2.25%	34.19K	aa.aa	13:15:28
Tae Kyung Ind	4,665	4,795	4,605	-0.21%	31.2K	aa.aa	13:12:35
Dae Hyun	1,491	1,500	1,476	+0.27%	31.77K	aa.aa	13:12:41
Hansae Yes24	4,315	4,420	4,310	-0.46%	5.73K	aa.aa	12:58:18
Whanin Pharm	9,770	9,810	9,630	-0.10%	15.41K	aa.aa	13:16:57
Shindaeyang Pa	9,850	10,000	9,710	-0.51%	8.45K	aa.aa	13:15:44
DB Financial Investment	9,940	10,290	9,770	+1.22%	67.26K	aa.aa	13:15:48
Daesung Holdin	6,740	6,820	6,700	-0.15%	18.55K	aa.aa	13:13:15
Fursys	26,400	27,300	26,200	-3.65%	254	aa.aa	13:12:35
Woongjin	1,952	2,070	1,901	-0.86%	164.78K	aa.aa	13:16:16
Kwang Myung El	932	947	922	0.00%	0	aa.aa	03/07
Myungmoon Phar	1,254	1,284	1,246	-1.18%	13.59K	aa.aa	13:07:42
Wooshin System	4,480	4,535	4,220	+1.82%	14.59K	aa.aa	13:08:29
Seoul City Gas	56,600	56,900	54,600	+3.66%	5.32K	aa.aa	13:08:55
Soosan Heavy I	1,853	1,895	1,823	-1.44%	293.83K	aa.aa	13:24:54
Pulmuone Holdi	9,390	9,500	9,280	+0.86%	9.87K	aa.aa	13:16:27
Auk Corp	5,940	6,280	5,750	-5.11%	469.56K	aa.aa	13:55:50
E1	85,800	85,900	83,000	+3.37%	5.29K	aa.aa	13:16:58
Hankuk Carbon	25,350	26,750	25,000	-2.31%	143.78K	aa.aa	13:16:54
Choil Aluminum	926	942	900	+0.22%	468.76K	aa.aa	13:16:16
Dongwon Metal	1,415	1,440	1,383	+0.50%	82.77K	aa.aa	13:15:44
Sk Gas	228,500	228,500	218,000	+4.58%	19.33K	aa.aa	13:16:53
Shinpoong Phar	8,150	8,300	7,990	+0.12%	39.36K	aa.aa	13:16:52
Thn	6,110	6,300	6,000	-1.45%	74.29K	aa.aa	13:16:47
Hitron Systems	541	584	530	0.00%	0	aa.aa	03/07
KidariStudio Inc	3,385	3,400	3,265	+2.42%	32.85K	aa.aa	13:15:35
Asiana Airline	7,650	7,890	7,580	-1.03%	70.49K	aa.aa	13:46:33
Seowon	1,035	1,055	1,011	+0.10%	141.29K	aa.aa	13:14:02
Sewon Precision Industry	10,460	10,590	10,310	-1.32%	19.19K	aa.aa	13:16:15
Samwon Steel	2,210	2,245	2,200	-1.12%	40.77K	aa.aa	13:44:26
Mhethanol	4,555	4,630	4,510	-0.11%	16.1K	aa.aa	13:15:56
Korea Eng Cons	4,375	4,420	4,265	+2.94%	17.69K	aa.aa	13:15:53
Dongnam Chem	27,950	29,000	27,750	-0.71%	3.62K	aa.aa	13:16:02
Daou Tech	37,950	39,300	37,250	+2.02%	46.18K	aa.aa	13:46:12
Inzi Controls	5,630	5,900	5,600	-2.60%	91.76K	aa.aa	13:12:38
Infac	4,870	5,130	4,810	-3.56%	17.64K	aa.aa	13:12:48
Sc Engineering	1,043	1,070	1,024	+1.86%	49.22K	aa.aa	13:14:13
Wiscom	1,879	1,924	1,859	+0.37%	28.39K	aa.aa	13:08:02
Dcm	11,090	11,210	10,850	+2.21%	7.27K	aa.aa	12:55:10
Kolmar Holding	8,560	8,980	8,410	-0.70%	46.33K	aa.aa	13:15:46
Dae Won Chem	3,145	3,240	2,915	+7.89%	88.86K	aa.aa	13:16:14
DY Deokyang	1,799	1,814	1,770	+0.06%	138.75K	aa.aa	13:15:59
Sjm Holdings	3,470	3,500	3,435	+0.29%	5.95K	aa.aa	13:11:08
Mirae	42,200	46,300	38,000	-7.66%	243.61K	aa.aa	13:55:46
Cha AI Healthkare	6,780	7,170	6,760	-5.96%	26.12K	aa.aa	13:15:09
Hansol Homedec	1,915	1,940	1,869	+2.24%	30.82K	aa.aa	13:15:32
Lee Ku Ind	4,105	4,280	4,010	-2.38%	141.1K	aa.aa	13:16:51
Han Kook Steel	2,250	2,255	2,190	+2.27%	27.92K	aa.aa	13:08:46
Stic Investments	7,080	7,210	6,930	-0.42%	53.74K	aa.aa	13:14:07
Bookook Steel	2,385	2,535	2,335	-0.21%	802.33K	aa.aa	13:16:57
Maniker	1,056	1,122	1,040	-2.49%	100.07K	aa.aa	13:15:15
Seha	551	553	526	+4.36%	196.73K	aa.aa	13:06:17
Donga Geologic	17,190	17,760	17,000	-0.06%	28.64K	aa.aa	13:15:17
KC Co	30,250	31,150	29,450	-3.35%	29.94K	aa.aa	13:16:16
Daol Investment Securities	3,555	3,645	3,500	+2.30%	72.81K	aa.aa	13:07:32
Kyobo Securiti	10,450	10,780	10,260	+0.97%	50.93K	aa.aa	13:30:55
Dong Won Fish	5,640	5,810	5,560	-0.70%	26.09K	aa.aa	13:05:09
Shinsegae Inte	13,210	13,330	12,680	+4.59%	82.27K	aa.aa	13:16:57
Shinsegae Food	42,250	42,850	41,150	+3.94%	504	aa.aa	12:45:41
ITCen CTS	5,100	5,270	5,080	-2.86%	13.09K	aa.aa	13:45:44
Lotte Tour Dev	15,330	15,800	14,760	+0.86%	147.12K	aa.aa	13:16:49
Hwang-Kum Stee	5,340	5,390	5,270	+0.95%	14.1K	aa.aa	12:47:51
Jahwa Electron	27,150	28,200	26,300	+0.93%	120.16K	aa.aa	13:55:34
Chasys	3,455	3,525	3,390	-0.29%	3.73K	aa.aa	13:12:08
United Pharm	17,470	17,610	17,360	+0.40%	8.91K	aa.aa	13:15:52
Nice	11,290	11,650	11,210	-1.05%	17.71K	aa.aa	13:16:58
Incheon City G	26,150	26,200	25,700	+0.97%	2.7K	aa.aa	13:16:39
HS Ad	6,960	7,090	6,890	0.00%	19.7K	aa.aa	13:16:58
Baiksan	10,140	10,360	10,050	-0.49%	12.83K	aa.aa	13:16:53
Shinsegae I&C	12,670	13,070	12,530	-1.40%	28.7K	aa.aa	13:16:56
SNT Holdings	52,200	53,600	50,800	+2.96%	18.62K	aa.aa	13:19:58
Farmsco	2,430	2,590	2,395	-1.82%	55.51K	aa.aa	13:16:15
Yg Plus Inc	3,435	3,545	3,360	+0.88%	162.43K	aa.aa	13:15:09
LG HelloVision	1,630	1,690	1,621	-1.93%	199.14K	aa.aa	13:26:08
Gwangjushinseg	38,050	38,900	37,400	-2.19%	161.95K	aa.aa	13:16:48
Hana Tour	32,500	33,500	32,000	-1.07%	32.57K	aa.aa	13:16:24
Kiwoom	351,500	373,500	350,000	+0.86%	132.36K	aa.aa	13:47:43
Sangsin Brake	2,145	2,230	2,115	-0.69%	20.11K	aa.aa	13:16:56
Hanmi Semicon	225,000	234,500	217,500	-3.23%	558.44K	aa.aa	13:58:10
Jooyontech	964	986	938	-0.10%	47.7K	aa.aa	13:15:30
Kss Line	9,410	9,450	9,250	+0.64%	32.01K	aa.aa	13:16:04
Cosmax	19,780	20,700	19,230	+1.49%	25.74K	aa.aa	13:12:35
Union Materials	1,030	1,090	964	+7.29%	489.55K	aa.aa	13:16:20
Korea Aerospac	161,000	166,200	156,800	+2.81%	374.85K	aa.aa	13:16:57
Woojin Plaimm	1,809	1,826	1,772	+2.43%	47.05K	aa.aa	13:16:05
Kepco Plant S&	45,250	46,450	44,700	+0.11%	46.97K	aa.aa	13:16:58
Chin Yang Chem	1,673	1,720	1,645	+0.54%	38.12K	aa.aa	13:12:07
Kt Skylife	4,190	4,260	4,155	-1.53%	35.34K	aa.aa	13:16:33
Hanmiglobal	18,140	18,490	17,600	+1.06%	70.03K	aa.aa	13:16:38
Hyundai Home Shopping Network	87,300	88,000	81,000	0.00%	0	aa.aa	03/07
Posco C&C Stl	4,975	5,080	4,880	-1.09%	242.15K	aa.aa	13:16:51
Seah Holdings	109,800	114,100	108,000	-2.14%	2.79K	aa.aa	13:15:06
Development Advance Solution	3,360	3,595	3,230	-3.03%	913.94K	aa.aa	13:16:57
Ktcs	2,265	2,285	2,245	+0.44%	63.91K	aa.aa	13:15:03
Ktis	2,590	2,615	2,545	+1.97%	66.02K	aa.aa	13:09:07
Ckd Bio	13,510	13,800	12,970	0.00%	4.53K	aa.aa	13:03:55
Savezone I C	2,320	2,350	2,300	+0.65%	22.96K	aa.aa	13:06:49
Samsung Publis	6,440	6,510	6,300	+0.63%	7.33K	aa.aa	13:13:31
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	03/07
Mk Trend	847	879	839	-0.82%	22.69K	aa.aa	13:14:02
Dsr Wire	5,530	5,800	5,470	-1.25%	68.94K	aa.aa	13:44:12
Histeel	3,055	3,135	2,965	+0.33%	85.95K	aa.aa	13:14:18
Korea District Heating	68,300	69,200	67,100	+1.04%	6.21K	aa.aa	13:20:28
Lotte Himart	6,270	6,380	6,230	-0.79%	11.37K	aa.aa	13:16:13
Koas	1,763	1,905	1,752	-4.08%	33.73K	aa.aa	13:12:44
HD Hyundai Marine Engine	63,000	69,500	61,100	-3.82%	211.82K	aa.aa	13:22:01
Uangel	5,310	5,590	5,280	-2.75%	104.65K	aa.aa	13:15:00
Nongshim Holdi	90,700	92,100	89,100	+0.44%	4.5K	aa.aa	13:13:08
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	03/07
Saeron Auto	2,930	3,020	2,880	-2.17%	80.98K	aa.aa	13:16:21
Uniquest	6,080	6,230	5,890	-1.78%	74.57K	aa.aa	13:13:31
Telcoware	12,900	13,070	12,770	-0.62%	3.56K	aa.aa	13:12:53
CJ CGV	4,530	4,575	4,425	+2.37%	190.73K	aa.aa	13:16:54
Hyundai Livart Furniture	6,010	6,040	5,880	+1.86%	29.27K	aa.aa	13:06:33
Huvis	1,854	1,920	1,828	+0.22%	124.4K	aa.aa	13:15:05
Iljin Diamond	9,100	9,300	9,000	-0.55%	21.54K	aa.aa	13:35:54
Misto Holdings	45,150	47,300	44,850	-3.63%	81.47K	aa.aa	13:16:57
Tongyang Life	7,660	7,810	7,490	+2.68%	134.11K	aa.aa	13:16:58
Kpx Green Chem	4,510	4,565	4,420	+0.56%	11.39K	aa.aa	13:13:03
Daehan Steel	7,830	7,990	7,710	-1.14%	9.61K	aa.aa	13:15:22
Dongyang Expre	28,300	29,450	28,150	-2.41%	44.22K	aa.aa	13:16:28
E-World	1,029	1,072	1,000	-0.96%	289.48K	aa.aa	13:41:01
Daesang Holdings	7,750	7,830	7,600	+1.04%	36.55K	aa.aa	13:16:21
Nk	8,710	8,980	8,570	-0.80%	23.9K	aa.aa	13:16:57
Jindo	2,380	2,460	2,345	-0.42%	8.39K	aa.aa	13:11:43
Macq Kor Infr	10,110	10,240	10,060	-0.10%	784.54K	aa.aa	13:17:07
Hyundai E P	3,895	3,940	3,810	+1.96%	47.17K	aa.aa	13:11:33
Pyung Hwa Ind	846	871	826	+1.08%	122.83K	aa.aa	13:16:09
Noroo Paint	7,460	7,540	7,390	+0.13%	15.02K	aa.aa	13:14:14
MetaLabs	1,120	1,175	1,079	0.00%	3.32K	aa.aa	13:14:32
Dic	4,555	4,780	4,430	-4.51%	194.71K	aa.aa	13:25:17
Kec	3,490	3,510	3,395	+0.87%	194.11K	aa.aa	13:16:09
Kpx Holdings	86,800	87,600	84,600	+4.70%	3.76K	aa.aa	13:19:34
Kishin Copr	1,917	1,926	1,890	+1.05%	33.21K	aa.aa	13:16:28
Hyungji Elite	580	595	567	-1.02%	196.51K	aa.aa	13:46:01
Hyosung Itx	11,930	12,100	11,910	0.00%	6.53K	aa.aa	13:14:59
Woongjin Thinkbig	1,223	1,232	1,208	+0.16%	39.02K	aa.aa	13:14:56
Jw Holdings	3,855	3,900	3,785	-0.26%	50.94K	aa.aa	13:16:45
Visang Educati	5,240	5,360	5,150	-0.19%	31.94K	aa.aa	13:13:24
Chinyang Hold	3,055	3,065	2,980	+2.52%	144.71K	aa.aa	13:19:17
SNTEnergy	26,550	27,600	25,950	-2.57%	73.39K	aa.aa	13:17:11
InBioGen Co Ltd	5,680	5,680	5,250	+2.34%	9.38K	aa.aa	13:15:40
Dongsung Chemical	3,575	3,635	3,520	-0.83%	108.33K	aa.aa	13:10:54
Reyon Pharm	10,040	10,260	9,920	-1.28%	19.45K	aa.aa	13:14:52
Woojin	15,710	16,660	15,270	-2.48%	92.45K	aa.aa	13:18:45
Msc	53,600	53,600	53,600	0.00%	59	aa.aa	12:00:30
Youngone	83,300	85,300	82,600	-1.30%	44.99K	aa.aa	13:16:30
Gkl	10,310	10,700	10,270	-2.55%	85.9K	aa.aa	13:51:46
Daesung Energy	6,890	6,920	6,770	+0.58%	90.6K	aa.aa	13:15:51
SMeDi	1,255	1,265	1,207	+1.95%	15.03K	aa.aa	13:14:21
Kc Cottrell	918	918	446	0.00%	0	aa.aa	03/07
Chosun Welding	87,600	88,400	85,700	+0.34%	243	aa.aa	12:57:04
Imarketkorea	7,230	7,310	7,190	-0.55%	53.99K	aa.aa	13:16:02
Hankook Cosmet	6,530	6,680	6,450	-2.97%	36.56K	aa.aa	13:12:12
SJM Co	3,290	3,300	3,230	+0.30%	18.37K	aa.aa	13:13:13
Hyundai Hcn	2,980	3,015	2,940	+0.85%	18.87K	aa.aa	13:03:12
Daesung Ind	4,255	4,390	4,160	-1.05%	80.72K	aa.aa	13:16:00
Intergis	1,986	2,005	1,969	+0.10%	11.98K	aa.aa	13:03:47
Korea Electronic Power Industrial Development	11,590	12,230	11,300	0.00%	101.33K	aa.aa	13:16:38
Miwon Chemical	9,950	10,000	9,950	-0.50%	2.46K	aa.aa	13:00:26
Sidiz	19,200	19,280	19,175	+0.10%	724	aa.aa	13:08:45
Sunjin	9,190	9,380	9,050	+0.33%	90.17K	aa.aa	13:41:39
Meritz Financi	112,800	116,900	111,900	-0.09%	196.7K	aa.aa	13:17:08
iM Financial	18,180	18,250	17,570	+2.65%	509.06K	aa.aa	13:16:57
E-Mart	84,900	87,500	83,900	+1.68%	78.56K	aa.aa	13:16:57
Ktop Reit	757	770	750	-0.39%	18.11K	aa.aa	13:16:04
Samyang Cor	46,300	46,600	45,400	+1.98%	9.86K	aa.aa	13:16:50
Dsr	4,515	4,630	4,505	-0.88%	39.97K	aa.aa	13:16:09
Aekyung Petrochemical	9,790	10,060	9,640	-4.21%	153.59K	aa.aa	13:16:53
Hankook Tire	69,000	70,700	66,800	+2.53%	301.78K	aa.aa	13:16:52
Korea Kolmar	116,700	121,200	114,000	-0.93%	297.06K	aa.aa	13:17:18
Drb Industrial	5,710	5,830	5,610	-0.70%	14.77K	aa.aa	13:20:18
Dong-A St	35,650	35,900	34,850	+1.13%	6.4K	aa.aa	13:12:44
Jb Financial	26,000	26,350	25,450	-0.57%	207.24K	aa.aa	13:16:59
Hanjinkal	131,700	143,700	127,400	-1.72%	100.6K	aa.aa	13:16:53
NHN	37,200	38,400	36,050	+4.35%	75.09K	aa.aa	13:17:00
Asiacement	9,390	9,580	9,250	+0.43%	26.4K	aa.aa	13:16:13
Singsongholdin	4,520	4,590	4,430	-1.20%	16.45K	aa.aa	13:09:02
Hyundai-Rotem	195,800	209,000	193,600	-2.34%	385.18K	aa.aa	13:30:36
Chong Kun Dang Pharma	68,900	69,800	67,800	-0.14%	13.86K	aa.aa	13:16:53
Finebesteel	1,042	1,069	1,007	+1.46%	84.02K	aa.aa	13:15:33
Cuckoo Electr	26,300	26,450	25,550	+2.33%	7.75K	aa.aa	13:46:10
BGF	3,970	4,065	3,915	+0.13%	59.68K	aa.aa	13:28:17
Cosmax Inc	179,000	183,400	169,100	+6.36%	97.81K	aa.aa	13:16:24
Seoyon E Hwa	11,300	11,600	11,090	-1.40%	24.77K	aa.aa	13:16:56
HL Mando	49,800	51,800	48,300	-1.19%	551.36K	aa.aa	13:16:53
CS Wind Corp	41,350	42,500	40,300	-1.78%	250.24K	aa.aa	13:54:22
Hansol Paper Co Ltd	6,720	6,740	6,590	+1.97%	32.1K	aa.aa	13:13:56
Samsung SDS Co Ltd	192,800	199,000	190,000	-1.33%	185.26K	aa.aa	13:57:11
Dynamic Design	224	248	205	0.00%	0	aa.aa	03/07
SK D&D Co Ltd	11,320	11,500	11,110	-0.79%	7.85K	aa.aa	13:15:37
Kyongbo Pharmaceutical Co Ltd	5,260	5,280	5,150	-0.38%	15.99K	aa.aa	13:17:02
Mirae Asset Life Insurance Co Ltd	19,300	22,300	18,900	-5.85%	513.69K	aa.aa	13:21:53
Tonymoly Co Ltd	5,350	5,530	5,280	+0.19%	69.86K	aa.aa	13:16:13
Innocean Worldwide Inc	18,740	19,180	18,200	-0.58%	33.53K	aa.aa	13:49:47
Dong Il Steel MFG Co Ltd	1,578	1,599	1,520	+3.34%	35.58K	aa.aa	13:17:15
HDC Labs	7,560	7,650	7,510	+0.67%	6.68K	aa.aa	13:48:26
LIG Nex1 Co Ltd	812,000	853,000	773,000	+1.50%	154.17K	aa.aa	13:56:05
AJ Networks Co Ltd	4,280	4,310	4,195	-1.04%	73.55K	aa.aa	13:16:36
Jeju Air Co Ltd	4,575	4,640	4,505	-0.33%	84.73K	aa.aa	13:16:41
Hyundai C F Inc	12,190	12,270	12,040	0.00%	21.72K	aa.aa	13:12:15
Kumho HT Inc	2,555	2,655	2,555	0.00%	0	aa.aa	03/07
Sejin Heavy Industries Co Ltd	13,220	13,900	12,880	-1.56%	80.01K	aa.aa	13:16:57
Its Skin Co Ltd	9,730	9,900	9,620	+0.62%	24.8K	aa.aa	13:13:40
JS	12,370	12,500	11,890	+0.73%	129.06K	aa.aa	13:36:06
Samil C S	6,030	6,360	5,600	+2.20%	91.88K	aa.aa	13:16:55
POSCO Future M	158,500	163,800	151,400	-2.28%	235K	aa.aa	13:54:36
Posco ICT	20,850	21,600	20,300	-2.34%	211.53K	aa.aa	13:52:30
Dongsuh	25,400	26,050	25,350	-2.12%	39.79K	aa.aa	13:16:18
Nice Information Service	14,200	14,500	13,950	+0.57%	42.11K	aa.aa	13:16:26
Paradise	13,120	13,350	12,710	+2.34%	511K	aa.aa	13:17:12
Korea Real Estate	1,156	1,163	1,142	+1.23%	192.71K	aa.aa	13:17:12
Kakao	35,400	36,300	34,850	-0.28%	1.13M	aa.aa	13:51:57
Jcontentree	1,659	1,860	1,582	-4.76%	550.42K	aa.aa	13:17:02
L&F	103,500	106,900	99,700	-2.36%	170.75K	aa.aa	13:54:31
Celltrion	176,000	185,000	174,300	-4.14%	416.99K	aa.aa	13:17:14
BH	19,250	20,500	18,500	-3.56%	232.76K	aa.aa	13:17:17
SK Oceanplant	14,800	15,780	14,610	-3.39%	524.81K	aa.aa	13:17:14
LX Semicon	38,750	39,300	37,700	-1.27%	43.7K	aa.aa	13:51:53
PI Advanced Materials	19,100	20,150	18,770	-4.74%	33.83K	aa.aa	13:50:55
DoubleU Games	65,200	66,200	63,900	0.00%	32.96K	aa.aa	13:17:16
Haesung DS	57,400	61,000	55,200	-5.44%	143.13K	aa.aa	13:17:17
Korea Asset	2,245	2,260	2,200	+1.13%	92.8K	aa.aa	13:17:07
Dual Co	3,680	3,735	3,635	-1.47%	56.74K	aa.aa	13:15:46
Sempio Foods	22,400	22,900	22,100	+1.36%	3.59K	aa.aa	13:17:16
Il Dong Pharma	16,640	16,730	16,050	+1.65%	97.75K	aa.aa	13:17:19
LS Cable & System Asia	50,000	52,400	48,950	-4.94%	63.7K	aa.aa	13:16:57
Hwaseung Enterprise	3,125	3,155	3,080	+0.81%	30.42K	aa.aa	13:16:23
Yong Pyong Resort	2,345	2,410	2,330	-2.49%	10.37K	aa.aa	13:15:59
Haitai Confectionery and Foods	5,560	5,660	5,480	-0.54%	87.84K	aa.aa	13:11:51
DY Power	11,560	11,600	11,330	+2.03%	21.32K	aa.aa	13:17:13
Jw Life Science	11,720	11,750	11,510	+2.09%	23.8K	aa.aa	13:14:36
Samsung Biologics	1,401,000	1,422,000	1,373,000	-1.41%	29K	aa.aa	13:17:09
Doosan Bobcat Inc	64,700	66,200	63,400	+0.47%	140.78K	aa.aa	13:17:10
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	03/07
Hojeon	6,580	6,710	6,490	+1.23%	13.86K	aa.aa	13:13:14
Dentium	40,100	40,600	39,450	+1.26%	13.68K	aa.aa	13:17:09
Crown Confectionery	8,430	8,500	8,170	-0.24%	24.03K	aa.aa	13:17:12
Hyundai Heavy Industries	207,000	215,500	203,000	+0.24%	62.95K	aa.aa	13:17:12
Hyundai Electric & Energy	923,000	953,000	888,000	-2.33%	103.28K	aa.aa	13:58:08
HD Construction Equipment	123,300	127,000	119,400	+3.79%	187.05K	aa.aa	13:17:18
Netmarble Games	38,100	38,950	38,000	-0.26%	66.23K	aa.aa	13:15:16
Kyungdong City Gas	19,600	19,800	19,420	+1.03%	10.56K	aa.aa	13:07:25
Miwon Specialty Chemical	105,300	109,300	102,600	-3.66%	950	aa.aa	13:17:07
Orion	136,800	138,000	135,000	+0.37%	58.73K	aa.aa	13:17:04
Jeil Pharma	9,910	10,190	9,710	-2.75%	6.68K	aa.aa	13:05:03
TAPEX INC	13,460	13,850	13,140	-1.03%	7.48K	aa.aa	13:07:56
Samyang Packaging	8,630	8,730	8,490	+0.23%	22.15K	aa.aa	13:10:14
DYP	3,475	3,680	3,405	-3.07%	33.48K	aa.aa	13:16:56
Jin Air	5,670	5,750	5,570	-0.53%	87.06K	aa.aa	13:16:15
KCTech	96,800	108,800	95,100	-10.87%	244.7K	aa.aa	13:17:18
BGF Retail	122,700	126,100	121,600	-1.29%	31.18K	aa.aa	13:17:07
SK Chemicals	42,800	42,950	41,150	+2.15%	39.65K	aa.aa	13:17:18
Cuckoo Homesys	22,200	22,650	22,000	-0.67%	7.51K	aa.aa	13:21:25
Aekyung Industrial	11,440	11,600	11,210	+1.24%	16.53K	aa.aa	13:16:26
E KOCREF	3,455	3,475	3,355	+2.22%	117.72K	aa.aa	13:15:38
Lotte Data Communication	17,510	17,790	17,220	0.00%	12.92K	aa.aa	13:15:22
Trinity Airways	696	724	691	-2.52%	961.83K	aa.aa	13:17:19
Shinhan Alpha REIT	5,150	5,260	5,120	-1.15%	139.65K	aa.aa	13:17:12
Hyundai Develop	18,830	19,110	18,350	+2.06%	117.04K	aa.aa	13:16:37
Hyosung Chemical	50,100	59,600	49,150	+7.51%	93.16K	aa.aa	13:16:21
Hyosung TNC	279,000	292,500	270,000	+0.54%	8.12K	aa.aa	13:17:10
Hyosung Heavy Industries	3,109,000	3,368,000	3,050,000	-6.44%	37.71K	aa.aa	13:54:33
Hyosung Advanced Materials	156,400	163,000	154,000	-1.94%	8.73K	aa.aa	13:15:40
Hana Pharm	8,770	8,880	8,690	+1.15%	10.23K	aa.aa	13:18:42
Woojin I&S	4,105	4,195	3,930	+2.50%	37.97K	aa.aa	13:28:53
Asiana IDT	9,430	9,550	9,320	+0.11%	13.16K	aa.aa	13:10:19
Air Busan	1,528	1,569	1,500	-1.74%	92.39K	aa.aa	13:15:52
Lotte Confectionery	104,400	104,800	101,300	+2.35%	10.21K	aa.aa	13:17:14
DreamTech	4,525	4,695	4,375	-1.63%	197.6K	aa.aa	13:17:16
Hyundai Autoever	492,500	515,000	480,500	-2.48%	64.32K	aa.aa	13:57:13
Woori Financial	30,950	31,400	30,500	+0.65%	1.34M	aa.aa	13:24:29
Hanilcmt	14,050	14,340	13,940	-0.50%	46.9K	aa.aa	13:17:07
Zinus	8,920	8,980	8,780	-0.22%	2.7K	aa.aa	13:43:54
Lotte Reit	3,570	3,640	3,500	+0.14%	126.9K	aa.aa	13:15:37
Xi S And D	4,690	4,840	4,560	+1.96%	225.58K	aa.aa	13:17:00
Hanwha	81,000	87,900	77,100	+7.28%	1.11M	aa.aa	13:58:16
Hyundai Energy	117,600	128,500	114,400	-7.18%	142.02K	aa.aa	13:17:13
CTR Mobility	3,345	3,385	3,145	+3.72%	21.25K	aa.aa	13:17:02
Nh Prime	3,870	3,990	3,820	+1.18%	69.95K	aa.aa	13:10:42
Doosan Fuel	51,900	56,400	51,000	-8.30%	261.07K	aa.aa	13:21:21
Kcc Glass	22,850	23,400	22,700	-1.51%	5.39K	aa.aa	13:14:59
Solus Advanced Materials	7,960	8,350	7,830	-3.52%	123.45K	aa.aa	13:17:20
Daeduck	122,200	132,500	118,300	-5.71%	683.54K	aa.aa	13:55:06
Sk Biopharma	84,100	86,900	82,900	-2.44%	70.77K	aa.aa	13:17:13
Igis Value Plus	3,500	3,525	3,435	+0.43%	119.38K	aa.aa	13:17:14
Igis Residence	3,375	3,395	3,340	-0.15%	22.06K	aa.aa	13:15:36
Mirae Asset Maps	1,859	1,863	1,835	+1.31%	20.88K	aa.aa	13:14:25
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	03/07
Koramco	4,175	4,250	4,125	0.00%	76.82K	aa.aa	13:15:59
HYBE	213,000	221,500	204,000	+3.90%	201.41K	aa.aa	13:17:03
Kyochon	3,740	3,790	3,660	+0.13%	74.57K	aa.aa	13:13:52
A Plus Asset	10,460	10,700	10,150	+1.45%	9.52K	aa.aa	13:06:37
TY Holdings Co	1,701	1,730	1,687	+0.29%	16.66K	aa.aa	13:11:05
Seah Steel	127,500	129,000	123,900	+2.91%	3.73K	aa.aa	13:17:18
Myoung Shin Industrial Co	7,710	7,870	7,530	+2.12%	110.96K	aa.aa	13:17:14
Esr Kendall Square	3,320	3,420	3,310	-1.78%	226.88K	aa.aa	13:17:03
DL E C Co	66,600	68,100	63,600	+3.74%	376.54K	aa.aa	13:16:27
SoluM Co	15,440	15,690	14,910	-1.03%	75.33K	aa.aa	13:16:04
SK Bioscience Co	37,350	37,950	36,750	-0.93%	46.93K	aa.aa	13:17:13
SK IE Technology Co	15,530	15,990	15,240	-1.46%	72.35K	aa.aa	13:16:31
LX Holdings	7,760	7,980	7,620	+1.04%	62.35K	aa.aa	13:17:07
MCNEX Co	19,260	20,150	19,010	-4.42%	51.84K	aa.aa	13:17:13
SD Biosensor	6,530	6,610	6,420	-0.15%	49.27K	aa.aa	13:17:13
FF Co	78,700	82,100	77,200	-0.51%	26.56K	aa.aa	13:17:07
Hwaseung RA Co	2,955	2,975	2,870	+1.37%	12.97K	aa.aa	13:17:18
KakaoBank	22,250	22,750	22,150	0.00%	529.07K	aa.aa	13:29:22
Krafton	233,000	239,000	230,000	-1.06%	48.48K	aa.aa	13:17:11
Hancom Lifecare	1,732	1,776	1,705	+1.11%	48.98K	aa.aa	13:15:26
Lotte Rental Co	31,800	32,000	30,450	+4.95%	30.26K	aa.aa	13:17:07
Ajusteel Co	2,145	2,265	2,095	+0.23%	37.5K	aa.aa	13:13:03
D D Platform REIT	1,989	1,990	1,935	+2.21%	172.62K	aa.aa	13:16:52
Iljin HySolus	10,080	10,410	9,800	-2.14%	18.46K	aa.aa	13:21:11
SK Reit	5,860	5,940	5,700	+2.09%	149.41K	aa.aa	13:17:13
Hyundai Heavy Industries	580,000	606,000	562,000	+0.52%	193.09K	aa.aa	13:56:03
K Car	8,340	8,590	8,290	-1.18%	67.72K	aa.aa	13:17:18
KakaoPay	39,850	41,500	39,150	-1.85%	127.11K	aa.aa	13:17:13
NH All One REIT	2,950	2,985	2,920	+0.17%	81.57K	aa.aa	13:15:34
Mirae Asset Global REIT	1,555	1,559	1,530	+0.97%	24.24K	aa.aa	13:12:34
Shinhan Seobu T D REIT	3,690	3,860	3,650	-1.86%	70.58K	aa.aa	13:03:56
SK Square	1,493,000	1,692,000	1,465,000	-6.04%	767.9K	aa.aa	13:58:31
LG Energy Solution	352,000	362,500	347,500	-2.90%	255.14K	aa.aa	13:17:11
Koramco The One REIT	10,030	10,060	9,950	-0.20%	33.29K	aa.aa	13:15:13
Mastern Premier Reit 1	537	540	531	+0.75%	48.91K	aa.aa	13:13:57
Soosan Industries	22,050	22,650	21,900	-0.90%	12.24K	aa.aa	13:17:17
SoCar	10,760	11,010	10,600	-0.92%	15.79K	aa.aa	13:14:47
KB Star REIT	1,408	1,408	1,352	+3.00%	373.76K	aa.aa	13:16:54
Unid BTPlus	3,305	3,365	3,250	+0.46%	33.23K	aa.aa	13:13:42
BioNote	4,600	4,700	4,585	-1.92%	67.41K	aa.aa	13:17:19
Hanwha REIT	4,840	4,900	4,600	+4.09%	97.59K	aa.aa	13:29:35
Hanwha Galleria	2,070	2,130	2,015	-1.43%	583.91K	aa.aa	13:16:56
SamsungFN REIT	5,550	5,600	5,380	+1.28%	36.99K	aa.aa	13:29:08
Hyundai Green Food	17,400	17,780	17,220	-1.02%	17.54K	aa.aa	13:16:33
OCI	90,300	94,500	88,100	-2.27%	25.44K	aa.aa	13:17:18
Isu Specialty Chemical	64,900	68,200	63,000	-4.84%	93.11K	aa.aa	13:17:06
Dongkuk Steel Mill	8,425	8,750	8,380	-1.69%	74.18K	aa.aa	13:51:03
Dongkuk Coated Metal	4,830	4,890	4,720	-0.31%	24.95K	aa.aa	13:11:26
Chosun Refractories	15,820	16,430	15,810	-0.88%	37.88K	aa.aa	13:17:06
Nexteel	11,700	11,840	11,280	+1.74%	163.54K	aa.aa	13:17:13
STX Green Logis	2,035	2,090	1,981	+2.36%	25.41K	aa.aa	13:17:04
Doosan Robotics	82,700	85,300	80,100	-2.25%	388.45K	aa.aa	13:54:31
EcoPro Materials	39,850	40,800	38,700	-0.50%	237.69K	aa.aa	13:17:13
Dong In Entech	12,550	12,750	12,100	-0.40%	12.79K	aa.aa	12:58:10
DS Dansuk	11,650	11,880	11,300	-1.02%	42.15K	aa.aa	13:16:05
APR	372,500	401,500	365,500	-2.61%	170.62K	aa.aa	13:53:41
SK Eternix	42,650	48,850	41,300	-10.68%	2.68M	aa.aa	13:17:18
HD Hyundai Marine Solution	205,500	220,000	199,100	-4.86%	96.93K	aa.aa	13:17:17
Shinhan Global Active REIT	944	949	936	+0.75%	40.19K	aa.aa	13:14:58
Shift Up	34,950	35,500	34,300	0.00%	57.68K	aa.aa	13:16:07
Sanil Electric	205,000	220,500	201,000	-7.24%	155.33K	aa.aa	13:20:25
HS Hyosung	45,800	47,950	45,050	+0.22%	2.49K	aa.aa	13:13:46
Junjin Construction Robot	37,550	38,250	36,800	-0.13%	25.59K	aa.aa	13:15:49
Hanwha Industrial Solutions	49,050	50,500	47,500	-3.63%	191.75K	aa.aa	13:17:05
The Born Korea	14,720	14,900	14,490	-0.34%	8.18K	aa.aa	13:15:34
KB Balhae Infrastructure Fund	10,520	10,790	10,200	+1.15%	103.61K	aa.aa	13:16:34
MNC Solution	35,550	35,600	27,700	+29.74%	216.07K	aa.aa	13:17:05
GS P L	39,350	40,000	37,400	+4.93%	103.45K	aa.aa	13:17:16
LG CNS	73,800	75,800	72,500	-0.54%	953.84K	aa.aa	13:58:51
Seoul Guarantee Insurance	43,250	43,950	42,600	+0.35%	16.16K	aa.aa	13:17:10
CK Solution	1,416	1,441	1,360	+0.93%	55.72K	aa.aa	13:23:11
Joosung Corperation	1,514	1,613	1,462	-0.20%	248.21K	aa.aa	13:21:52
d'Alba Global	220,000	226,000	207,500	+2.09%	85.11K	aa.aa	13:17:11
Daishin Value REIT	4,050	4,070	3,910	+2.79%	32.23K	aa.aa	13:15:43
Daehan Shipbuilding	52,000	52,900	50,500	-0.57%	80.6K	aa.aa	13:16:57
Myung In Pharm	43,750	44,200	42,500	+2.46%	12.34K	aa.aa	13:11:49
Tmc	11,820	12,630	11,450	-2.64%	238.39K	aa.aa	13:17:10
Samsung Epis Holdings	392,500	415,500	386,500	-5.76%	75.2K	aa.aa	13:29:37
Samyang Biopharm	47,650	48,400	45,850	-0.52%	21.64K	aa.aa	13:17:09
Kbank	5,550	5,670	5,490	-1.42%	863.71K	aa.aa	13:17:14

PSEi Composite

6,282.01

+93.98

+1.52%

Nikkei 225

69,658.00

-86.07

-0.12%

Shanghai

4,042.90

-0.74

-0.02%

US 500

7,497.10

+13.9

+0.19%

US Tech 100

29,523.90

+194.7

+0.66%

DAX

25,779.31

+198.43

+0.78%

Dollar Index

100.785

+0.164

+0.16%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.840	+2.59%	9.28M
BDO Unibank	127.50	+3.24%	2.66M
Bank of the Philippine Islands	104.80	+3.76%	2.02M
Jollibee Foods	149.60	+2.61%	1.29M
Ayala	496.20	+3.20%	502.20K
International Container	912.500	-0.05%	299.29K
SM Investments	614.00	+3.19%	206.57K

Name	Last	Chg. %	Vol.
First Abacus Fin	0.660	+26.92%	21.00K
ABS CBN	4.190	+28.53%	4.20M
ABS-CBN Holdings	3.74	+32.62%	749.00K
Primex	1.130	+13.00%	9.00K
Imperial Resources	0.98	+11.36%	11.00K
Atok Big Wedge	1.740	+8.75%	10.00K
Acesite Hotel	1.340	+7.20%	1.00K

Name	Last	Chg. %	Vol.
Italpinas Dev	0.570	-9.52%	207.00K
Forum Pacific	0.300	-7.69%	160.00K
PTFC Redevelop	65.000	-7.14%	40.00
A Brown Company	0.670	-6.94%	91.00K
GMA Holdings	4.070	-6.22%	1.00K
CTS Global Equity	0.35	-5.41%	20.00K
Dominion Holdings	7.360	-4.42%	706.80K

Trending Stocks

Name	Last	Chg. %	Vol.
Petron	2.300	+0.44%	443.00K
Jollibee Foods	149.60	+2.61%	1.29M
Ayala	495.40	+3.04%	501.63K
Synergy Grid	26.75	-3.95%	3.13M
OceanaGold	33.55	+2.29%	362.40K

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaaaaaaaa Aaa	32.900	+49.04%	49.034
Aaaaaaaaa Aaa	32.900	+49.04%	49.034
Aaaaa Aa	253.600	+44.38%	366.148
Aaaaa Aaaaaaaaaa	253.600	+44.38%	366.148
Aaaaaaaaaaa	26.300	+43.08%	37.630
Aaaaaaaaaaaaaaaaaa	26.300	+43.08%	37.630
Aaaaaaaaaaaaaaaaaa	11.980	+41.43%	16.943

Name	Last	Upside	Fair Value
Aaaaaaaaaaaa Aaa	32.900	+49.04%	49.034
Aaaaaaaaa Aaa	32.900	+49.04%	49.034
Aaaaa Aa	253.600	+44.38%	366.148
Aaaaa Aaaaaaaaaa	253.600	+44.38%	366.148
Aaaaaaaaaaa	26.300	+43.08%	37.630
Aaaaaaaaaaaaaaaaaa	26.300	+43.08%	37.630
Aaaaaaaaaaaaaaaaaa	11.980	+41.43%	16.943

See full list

ProPicks AI

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

Tech Titans

+3440.4%

S&P 500

+424.7%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaa aaa

aaa aaa aaaa aaa

Unlock Strategy

Top Value Stocks

+1330.9%

S&P 500 Pure Value

+237.6%

Stocks in this strategy

aaaa aaa

aaaaaaa aaa aaaa a

aaaaaaaa aa

Unlock Strategy

Best of Buffett

+491.8%

S&P 500 Pure Value

+173.2%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaaaaaa aaaaa aaa

Unlock Strategy

Energy Elite

+491.9%

S&P 500 Energy

+38.7%

Stocks in this strategy

aaaaaaaa aa

aaaa aaa

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Financial Fortresses

+517.2%

S&P 500 Financials

+177.9%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaa aaa aaaa aaa

aaaaaaaa aaaaa aaa

Unlock Strategy

Quality Compounders

+1518.2%

S&P 500

+263.5%

Stocks in this strategy

aaaa aaa

aaaa aaa aaaaa aaaaa aaa

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Small-Cap Sprinters

+1049.3%

Russell 1000

+195.1%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaaa aaa aaa

Unlock Strategy

Healthcare Heroes

+745.9%

S&P 500 Health Care

+141.4%

Stocks in this strategy

aaaa aaaaa aaaa a

aaaaaa

aaaaaaa aa

Unlock Strategy

Beat the S&P 500

+1198.0%

S&P 500

+424.7%

Stocks in this strategy

aaaaaa

aaaaaaa aaa aaa aaa aaaaa

aaaaaa

Unlock Strategy

Dominate the Dow

+858.1%

Dow Jones Industrial Average

+303.7%

Stocks in this strategy

aaaaaa aaa aaa

aaaaaaaa aa

aaaaaaaa aaaaa aaa

Unlock Strategy

Mid-Cap Movers

+963.8%

S&P Midcap 400

+272.7%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaaa aaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+565.8%

S&P/BMV IPC

+55.4%

Stocks in this strategy

aaaaaa

aaaa aaa aaaaa aaaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Best Brazilian Stocks

+974.9%

Bovespa

+248.1%

Stocks in this strategy

aaaaaa aaa aaa

aaaaaaaa aa

aaaa aaaaa aaaa a

Unlock Strategy

Italian Market Elite

+1017.9%

FTSE Italia All Share

+175.9%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaa aaa aaaaa aaaaa aaa

aaaaaa

Unlock Strategy

Alpha Germany Select

+500.1%

DAX

+162.9%

Stocks in this strategy

aaaa aaa a

aaa aaaaa aaaaa aaa aaa

aaaaaa aaa aaa

Unlock Strategy

Install Our AppScan QR code to install app

Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.

Please try another search

KOSPI (KS11)

KOSPI Constituents

Hanon Systems

Kumho Petro Chemical

LG Electronics

Samsung Electro-Mechanics

Hanall Biopharma

Cheil Worldwide

Daewoong Pharma

Lotte Energy Materials

Namhae Chemical

Hanwha Aerospace

Seah Steel Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix Inc

Taekwang Ind

Samsung Electronics Co