פרסומת

(KS11) KOSPI Composite קוספי

סיאול

מטבע KRW

6,751.11

-52.79(-0.78%)

מידע בזמן אמת·05:21:30

טווח יומי

6,731.75

6,810.83

טווח 52 שבועות

3,522.54

9,385.59

KOSPI Composite קוספי - מרכיבי המדד

ציטוטים בזמן אמת למרכיבי מדד ה - KOSPI. בטבלה תוכלו לראות את שם המניה, את המחיר האחרון שלה, את המחיר הגבוה והנמוך היומי ואת השינוי עבור כל מרכיב של המדד.

						אפסייד
Hanon Systems	3,985	4,020	3,790	+3.37%	4.7M	aa.aa	05:01:06
Kumho Petro Chemical	115,300	116,600	115,000	-0.52%	12.58K	aa.aa	05:01:29
LG Electronics	201,500	208,500	200,500	-3.13%	287.54K	aa.aa	04:17:42
Samsung Electro-Mechanics	1,593,000	1,620,000	1,578,000	-0.69%	151.43K	aa.aa	04:17:35
Hanall Biopharma	44,750	45,200	43,650	-2.29%	100.38K	aa.aa	05:00:15
Cheil Worldwide	18,930	19,090	18,880	-0.16%	141.93K	aa.aa	05:01:15
Daewoong Pharma	110,300	110,600	107,400	-0.09%	7.26K	aa.aa	04:52:30
Lotte Energy Materials	55,900	56,000	52,200	+4.10%	211.5K	aa.aa	05:01:30
Namhae Chemical	5,980	6,060	5,970	-0.83%	53.25K	aa.aa	05:01:20
Hanwha Aerospace	917,000	972,000	913,000	-5.66%	58.38K	aa.aa	04:17:22
Seah Steel Holdings	103,400	106,200	103,000	-3.36%	9.14K	aa.aa	05:01:17
SK Discovery	72,700	73,000	71,200	+1.11%	16.47K	aa.aa	04:17:04
KG Mobility	2,610	2,635	2,580	+0.38%	109.36K	aa.aa	05:01:27
TBH Global	2,172	2,185	2,160	-1.50%	192	aa.aa	04:56:54
Hankook&Company	26,250	26,300	25,250	+2.74%	29.08K	aa.aa	05:01:31
Lotte Fine Chemical	42,550	42,850	42,200	-0.35%	13.28K	aa.aa	05:00:50
HMM	20,850	21,150	20,800	-2.57%	194.96K	aa.aa	04:17:50
Samsung Heavy Industries	19,120	19,500	19,060	-2.15%	962.39K	aa.aa	04:27:37
DaeHan Flour	11,180	11,220	10,960	-0.27%	2.21K	aa.aa	05:01:18
Dongkuk Steel Mill Co	2,015	2,025	1,982	+0.50%	85.18K	aa.aa	05:01:05
Taihan Electric Wire Co	28,600	30,000	28,400	-4.03%	1.32M	aa.aa	05:01:19
Samsung Fire Marine Insur	613,000	623,000	611,000	-2.54%	13.55K	aa.aa	04:17:27
Hyundai Engineering & Const	106,900	109,800	106,100	-3.61%	184.38K	aa.aa	04:17:50
Hyundai Department	86,300	86,600	85,300	-0.58%	11.75K	aa.aa	05:01:14
HJ ShipBuilding Construction	14,520	14,870	14,370	-2.35%	85.43K	aa.aa	05:01:21
Lotte Chemical Corp	60,800	61,900	60,100	+0.16%	24.72K	aa.aa	04:17:53
Hitejinro Holdings	7,710	7,730	7,640	-0.13%	3.05K	aa.aa	04:40:43
CJ Cheiljedang	185,200	185,400	181,300	+1.48%	31K	aa.aa	05:01:26
CJ Logistics	70,100	70,300	69,500	-0.28%	12.34K	aa.aa	05:00:48
Hana Financial	126,200	128,600	126,200	-2.09%	103.96K	aa.aa	04:17:45
Hyundai Glovis	184,400	189,000	181,700	-1.91%	59.09K	aa.aa	04:17:49
Iljin Electric Co	82,000	87,500	80,600	-6.82%	403.17K	aa.aa	05:01:30
Korea Zinc Inc	1,043,000	1,061,000	1,036,000	-1.88%	3.32K	aa.aa	04:17:48
Kukdo Chemical	38,400	38,850	38,100	-0.52%	2.49K	aa.aa	04:56:34
Lotte Shopping	98,700	99,400	97,200	-0.30%	11.94K	aa.aa	05:01:15
SGC Energy Co Ltd	46,050	47,600	45,900	-2.95%	35.51K	aa.aa	05:01:27
DY Corporation	4,150	4,200	4,135	-0.48%	6.29K	aa.aa	04:58:58
Sebang Global Battery	63,400	63,900	62,400	+1.12%	22.56K	aa.aa	05:01:17
HDC	22,650	23,000	22,300	+0.22%	14.13K	aa.aa	05:00:46
Lotte Chilsung Beverage	94,900	95,800	94,700	-0.42%	2.88K	aa.aa	04:22:59
CR Holdings	4,335	4,345	4,300	+0.81%	5.64K	aa.aa	04:57:46
Hankook Shell Oil	539,000	542,000	535,000	-0.37%	376	aa.aa	04:48:48
Bukwang Pharm	4,125	4,225	3,900	-3.40%	231.72K	aa.aa	05:00:37
Hanwha Engine	42,150	45,050	42,000	-6.95%	606.46K	aa.aa	05:01:28
Hansol Holdings	3,530	3,550	3,520	-0.42%	5.55K	aa.aa	05:00:29
Hyundai Mobis	370,000	371,500	365,000	-0.94%	69.15K	aa.aa	04:17:48
יונדאי	326,000	335,500	325,000	-2.98%	195.46K	aa.aa	04:17:51
Hyundai Steel	28,300	28,550	27,750	-0.53%	139.84K	aa.aa	04:17:36
Iljin Display	902	905	890	0.00%	0	aa.aa	07/10
LX Hausys	32,350	32,700	32,200	-0.92%	4.75K	aa.aa	04:33:51
Namyang Dairy	41,550	42,150	41,400	-0.60%	261	aa.aa	05:01:11
SK Innovation	161,800	163,400	156,900	+1.38%	343.31K	aa.aa	04:17:34
Pan Ocean	6,070	6,210	6,020	-2.25%	735.69K	aa.aa	05:01:27
Korea Electric Terminal	54,300	55,200	54,100	-1.27%	5.83K	aa.aa	05:00:47
Samsung Securities	86,600	89,600	86,000	-3.13%	113.25K	aa.aa	04:17:47
Hanil Cement Co	17,090	17,330	16,910	+0.12%	1.54K	aa.aa	05:00:03
Isu Chemical Co	11,520	11,600	11,245	+0.61%	86K	aa.aa	05:01:22
Songwon Industrial	11,670	11,770	11,600	-0.77%	13.14K	aa.aa	05:01:10
KB Financial Group	165,300	168,500	165,100	-1.90%	164.84K	aa.aa	04:17:49
BNK Financial Group	15,280	15,450	15,230	-1.29%	169.52K	aa.aa	05:01:15
Hyundai Elevator	71,000	72,100	70,800	-1.39%	20.81K	aa.aa	04:01:10
Amorepacific	133,600	138,900	132,800	-3.54%	43.53K	aa.aa	04:17:48
Chongkundang	37,500	37,700	37,100	-0.13%	665	aa.aa	04:59:27
Daewonkangup	4,430	4,520	4,350	-0.23%	18.23K	aa.aa	04:58:54
DB HiTek	140,500	141,700	134,500	+4.54%	237.71K	aa.aa	05:01:17
Dongbu Steel	5,590	5,650	5,550	-0.18%	55.98K	aa.aa	05:00:42
Ilyang Pharm	7,990	8,100	7,910	-1.36%	11.67K	aa.aa	05:00:33
Kangwon Land	14,260	14,330	14,240	-0.49%	41.68K	aa.aa	04:17:00
KPX Chemical	58,700	59,100	58,400	+0.17%	1.12K	aa.aa	05:00:06
LG Chemicals	284,500	290,500	277,000	+2.71%	136.79K	aa.aa	04:17:48
SNT Dynamics	28,800	30,400	28,700	-5.73%	46.59K	aa.aa	05:01:26
Samsung Card	41,450	41,900	41,300	-0.72%	13.4K	aa.aa	04:16:51
Samsung Life	276,500	279,000	273,000	-1.60%	40.58K	aa.aa	04:17:52
Samyang Holdings	56,600	57,100	56,200	-0.35%	1.51K	aa.aa	05:01:16
SK Hynix	1,748,000	1,750,000	1,722,000	+1.45%	874.94K	aa.aa	04:35:49
Taekwang Ind	919,000	928,000	910,000	-0.54%	193	aa.aa	05:00:25
סמסונג	268,500	270,000	266,000	0.00%	5.73M	aa.aa	04:52:16
Daeduck	16,630	16,630	16,240	+1.84%	19.82K	aa.aa	05:01:27
Samsung Engineering	48,250	48,950	47,600	-0.72%	388.62K	aa.aa	04:17:51
Hanwha Ocean	72,100	73,900	71,800	-2.70%	288.45K	aa.aa	04:17:29
Donga Socio Holdings	93,700	94,500	92,700	-1.06%	1.27K	aa.aa	05:00:24
SK Networks Co	6,180	6,390	6,170	-2.98%	323.71K	aa.aa	05:01:11
Hanmi Pharm Co	487,500	526,000	483,500	-8.71%	91.28K	aa.aa	04:17:46
Mirae Asset Daewoo	29,625	30,200	29,350	-2.87%	271.07K	aa.aa	04:17:49
Hansol Technics	11,780	11,980	11,630	-0.51%	252.5K	aa.aa	05:01:25
Amore Group	25,550	26,700	25,450	-3.58%	25K	aa.aa	05:01:27
DN Automotive	48,500	48,950	48,000	-1.12%	27.29K	aa.aa	05:00:58
Seoyon	7,450	7,500	7,360	-0.53%	4.78K	aa.aa	04:58:54
Hanwha Life	5,240	5,310	5,220	-1.32%	555.22K	aa.aa	05:01:20
Hyundai Wia	51,500	52,000	51,200	-0.96%	16.9K	aa.aa	05:01:08
NC Corp	222,500	235,500	217,500	-6.32%	73.2K	aa.aa	04:17:42
Samsung SDI	584,000	588,000	566,000	+3.91%	297.01K	aa.aa	04:17:37
SeAH Bestee	44,450	44,950	43,100	+0.68%	31.57K	aa.aa	05:01:08
Eusu Holdings	6,720	6,770	6,570	+1.20%	7.07K	aa.aa	04:58:08
Shinhan Financial Group	100,900	103,100	100,800	-2.32%	191.4K	aa.aa	04:17:51
Lotte	23,100	23,250	23,000	-0.86%	21.75K	aa.aa	05:01:29
DB Insurance	185,800	187,400	184,600	-0.59%	29.25K	aa.aa	04:17:44
DL Holdings	49,050	49,400	48,050	-0.41%	15.77K	aa.aa	05:01:22
Hanwha Solutions	36,400	36,900	35,450	+0.69%	895.84K	aa.aa	04:17:41
Hite Jinro	14,760	14,850	14,710	-0.67%	14.77K	aa.aa	05:00:59
IS Dongseo	14,640	14,780	14,620	-0.75%	9.84K	aa.aa	05:01:21
Kia Corp	106,800	108,500	106,300	-2.55%	238.71K	aa.aa	04:17:48
Kolon Corp	22,600	23,000	22,500	-1.74%	4.67K	aa.aa	05:01:01
Kumho Tire	6,720	6,740	6,580	+0.90%	252.67K	aa.aa	05:01:27
LG Display	8,300	8,320	8,090	+0.61%	913.48K	aa.aa	04:17:36
LF Corp	23,650	23,850	23,350	-0.21%	8.87K	aa.aa	05:00:45
LG Innotek Co	575,000	608,000	571,000	-2.71%	69K	aa.aa	04:17:50
Moorim P&P Co	1,745	1,800	1,745	-0.91%	85.11K	aa.aa	05:01:20
Nexen Tire	5,780	5,820	5,710	+0.35%	27.05K	aa.aa	05:00:03
OCI Co	241,500	244,500	232,000	+0.63%	74.31K	aa.aa	05:01:27
Pharmicell	12,950	13,100	12,720	-0.54%	294.99K	aa.aa	05:01:21
Sejong Industrial	6,820	6,890	6,690	+0.44%	21.84K	aa.aa	05:01:27
SK Telecom	85,700	86,700	85,400	-1.95%	126.53K	aa.aa	04:17:51
S-Oil Corp	168,400	171,600	167,500	-1.29%	72.52K	aa.aa	04:17:51
Stx Engine	21,150	22,100	21,000	-4.30%	89.98K	aa.aa	05:01:14
YoungPoong	40,150	40,250	39,300	0.00%	11.98K	aa.aa	05:00:43
LS Electric	197,000	205,500	196,000	-4.14%	250.22K	aa.aa	04:17:47
Samsung C&T	327,750	333,500	321,500	-2.46%	94.44K	aa.aa	04:17:49
Hanjin Heavy Ind Const Holdings	4,685	4,720	4,615	+0.32%	3.28K	aa.aa	04:39:29
Hansae Co	8,830	8,860	8,750	+0.46%	4.66K	aa.aa	05:00:01
KT&G Corp	178,500	180,800	177,600	-0.61%	36.41K	aa.aa	04:17:46
Kyungbang	8,080	8,150	8,040	-0.25%	19.41K	aa.aa	05:00:24
Poongsan	66,800	67,800	65,800	-1.76%	59.6K	aa.aa	05:01:27
SNT Motiv	26,250	26,700	26,200	-1.50%	18.81K	aa.aa	05:01:21
Shinsegae	314,000	318,000	311,000	-1.72%	13.69K	aa.aa	05:01:28
Kolon Industries Inc	56,600	57,900	55,600	+1.07%	49.57K	aa.aa	05:01:24
KEPCO Eng & Const	117,000	124,900	116,200	-8.45%	207.46K	aa.aa	05:01:07
Able C&C	11,740	12,130	11,690	-1.18%	33.97K	aa.aa	05:00:55
Binggrae	86,400	88,800	86,200	-2.48%	5.61K	aa.aa	05:00:02
Sajodongaone	7,750	7,930	7,490	-1.40%	5.67K	aa.aa	04:51:32
Handsome	21,700	22,150	21,600	0.00%	21.26K	aa.aa	05:01:25
Kis Wire	16,700	16,740	16,570	-0.12%	7.91K	aa.aa	05:00:42
LG Uplus	14,520	14,570	14,460	+0.14%	99.51K	aa.aa	04:17:17
Naver Corp	184,200	188,400	183,100	-2.54%	317.87K	aa.aa	04:17:49
Nongshim	398,000	403,500	393,500	-0.50%	5.29K	aa.aa	05:01:02
S-1 Corp	84,400	84,600	82,200	+0.72%	20.78K	aa.aa	05:01:06
Tongyang	1,110	1,126	1,104	-1.42%	192.54K	aa.aa	05:00:36
GS Holdings	106,400	109,300	105,100	-3.18%	71.24K	aa.aa	04:17:34
CJ Corp	131,200	133,000	130,400	-0.53%	24K	aa.aa	05:01:09
Daesang Corp	17,560	17,630	17,460	-0.17%	11.5K	aa.aa	05:01:25
Foosung	15,610	15,690	15,135	+2.23%	1.09M	aa.aa	04:48:28
GC Biopharma	129,300	130,500	127,900	-0.92%	10.8K	aa.aa	05:01:21
Huchems	15,850	15,920	15,700	+0.06%	20.04K	aa.aa	05:01:05
Hwashin	7,500	7,590	7,400	-0.66%	31K	aa.aa	05:00:04
Hyosung	151,700	152,200	148,000	-0.20%	4.88K	aa.aa	05:01:09
KT Corporation	51,300	51,700	50,900	0.00%	65.48K	aa.aa	04:17:51
LG Corp	109,400	110,900	109,100	-1.26%	36.59K	aa.aa	04:17:45
LS Corp	269,500	277,000	266,000	-3.75%	73.01K	aa.aa	04:57:43
Motonic	10,020	10,060	10,000	+0.10%	2.43K	aa.aa	04:53:17
SL Corp	50,300	50,900	49,950	-1.18%	15.88K	aa.aa	05:01:25
LX International	43,900	44,300	42,900	-0.11%	18.73K	aa.aa	05:01:20
Korean Air Lines Co	30,600	30,750	30,300	-0.81%	378.35K	aa.aa	04:17:43
Daekyo	1,617	1,625	1,599	+0.31%	13.34K	aa.aa	05:01:28
Doosan	1,353,000	1,408,000	1,337,000	-3.29%	18.62K	aa.aa	04:17:52
Hanwha	112,300	117,000	111,700	-4.83%	49.8K	aa.aa	05:01:30
Otoki Corp	312,500	316,000	311,500	-0.79%	489	aa.aa	05:00:07
Sindoh	38,250	38,500	37,800	+0.53%	565	aa.aa	05:00:32
SK Holdings	571,000	582,000	567,000	-1.55%	26.49K	aa.aa	04:17:37
LG Household & Healthcare	265,500	273,500	263,500	-2.03%	12.64K	aa.aa	04:17:26
GS Engineering & Const	32,150	32,850	32,050	-2.13%	307.6K	aa.aa	05:01:24
Coway	102,700	103,500	101,700	+0.49%	29.09K	aa.aa	04:35:37
Kepco	29,325	29,950	29,300	-2.41%	392.4K	aa.aa	04:47:08
Kisco	9,350	9,410	9,320	-0.32%	4.78K	aa.aa	05:01:30
Kogas	35,800	36,000	35,500	-1.65%	17.15K	aa.aa	04:17:43
HL Holdings	37,550	37,850	37,400	-0.13%	2.21K	aa.aa	05:00:03
Muhak	7,300	7,410	7,270	0.00%	10.1K	aa.aa	04:56:25
Orion	22,900	22,950	22,550	+0.44%	14.18K	aa.aa	05:00:29
POSCO Holdings	312,000	314,500	306,500	+1.46%	92.11K	aa.aa	04:17:45
Yuhan	74,000	74,700	73,100	-1.33%	33.67K	aa.aa	04:17:50
Korea Petro Chem	90,000	92,000	89,100	-0.66%	9K	aa.aa	05:01:04
Unid	60,400	60,800	59,900	-0.17%	2.94K	aa.aa	05:01:11
Posco International	57,000	58,100	56,300	-0.35%	141.36K	aa.aa	04:17:46
Daewoo Engineering & Const	16,830	17,220	16,710	-2.94%	1.4M	aa.aa	05:01:18
KCC	464,000	472,500	463,500	-0.75%	4.36K	aa.aa	05:00:56
SKC	111,400	111,700	107,200	+2.96%	102.67K	aa.aa	04:17:48
STX	3,530	3,555	3,450	0.00%	0	aa.aa	07/10
Korea Investment Holdings	170,400	173,800	169,800	-2.29%	33.97K	aa.aa	04:17:49
HD Korea Shipbuilding & Offshore Engineering	297,500	304,500	296,000	-1.33%	92.18K	aa.aa	04:17:32
Industrial Bank Of Korea	20,025	20,100	20,000	-0.37%	148.48K	aa.aa	04:17:51
Seoul Broadcasting System	11,690	11,710	11,590	0.00%	850	aa.aa	04:50:23
Doosan Heavy Ind. & Const.	76,900	79,600	76,500	-4.47%	1.07M	aa.aa	04:17:46
NH Invest	25,150	26,300	25,050	-5.27%	209.38K	aa.aa	04:17:52
Dongwha Pharm	5,420	5,510	5,360	-3.39%	179.15K	aa.aa	05:01:09
KR Motors Co	1,006	1,017	997	+0.90%	7.35K	aa.aa	04:59:20
Sungchang Hold	4,790	4,820	4,760	-0.83%	7.7K	aa.aa	04:46:30
Yuyu Pharma	3,850	3,865	3,795	+0.26%	14.23K	aa.aa	04:56:14
Ildong Holdings	6,170	6,290	6,120	-1.59%	998	aa.aa	04:58:25
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	07/10
Norooholdings	15,380	15,700	15,250	-1.47%	2.12K	aa.aa	05:00:36
Hanwha General	7,180	7,340	7,140	-2.18%	69.39K	aa.aa	05:00:58
Samhwa Paint	7,200	7,290	7,090	-0.28%	19.68K	aa.aa	05:00:21
Lotte Non-Life	2,310	2,345	2,200	+3.13%	282.43K	aa.aa	05:01:16
Daedong Ind	7,490	7,550	7,410	+0.13%	18.39K	aa.aa	05:00:02
Gaon Cable	300,500	310,000	295,000	-1.96%	70.15K	aa.aa	05:01:27
Samil Pharm	8,420	8,560	8,390	-1.29%	13.95K	aa.aa	05:01:29
Heungkuk F&M I	3,420	3,495	3,395	-0.15%	3.06K	aa.aa	05:00:26
Cs Holdings	70,100	70,800	69,500	-0.85%	359	aa.aa	04:51:57
Chunil Express	200,000	234,000	194,000	+10.93%	145.26K	aa.aa	04:52:30
Ls Networks	2,960	2,980	2,930	+0.17%	16.67K	aa.aa	05:00:20
Rifa Ind	12,650	12,700	11,800	+2.60%	483	aa.aa	04:36:37
Hwacheon Mac	36,550	36,800	36,000	-0.68%	1.76K	aa.aa	04:53:18
Kangnam Jevisco	12,460	12,510	12,400	-0.16%	594	aa.aa	04:55:51
Bohae Brewery	1,308	1,321	1,300	-0.53%	33.41K	aa.aa	04:58:06
Union	2,935	2,980	2,920	-0.68%	7.16K	aa.aa	05:00:41
Chonbang	29,500	30,400	29,300	-1.34%	457	aa.aa	04:58:58
Korea Cast Pip	6,510	6,540	6,480	0.00%	7.34K	aa.aa	04:59:45
Papercorea	1,914	1,970	1,900	-0.98%	6.17K	aa.aa	04:32:10
Jw Pharmac	26,800	27,550	26,700	-3.07%	27.9K	aa.aa	04:54:22
Taihan Textile	5,550	5,800	5,510	-1.60%	3.33K	aa.aa	05:00:50
Manho Rope&Wir	3,935	3,970	3,815	+1.81%	7.04K	aa.aa	04:51:29
Eugene Inv&Sec	3,985	4,060	3,970	-0.87%	135.75K	aa.aa	05:00:46
Kumho Electric	8,510	8,830	8,510	-2.85%	258.14K	aa.aa	05:01:27
Gs Global	3,200	3,270	3,030	+4.40%	473.94K	aa.aa	05:01:29
Nam Kwang Cons	8,080	8,250	8,050	+0.25%	21.18K	aa.aa	04:59:23
Bookook Sec	49,650	50,300	49,450	-0.30%	1.42K	aa.aa	05:01:33
Sangsangin Investment Securities	4,140	4,170	4,100	-0.72%	9.19K	aa.aa	04:53:11
PKC	5,170	5,210	5,020	+1.97%	32.8K	aa.aa	05:00:08
Samsung Pharm	1,395	1,439	1,381	-2.72%	159.23K	aa.aa	04:59:17
SG Choongbang	1,016	1,079	941	-8.05%	251.41K	aa.aa	04:52:25
Kg Chemical	4,160	4,215	4,140	-1.42%	34.13K	aa.aa	04:59:40
Tae Won Mulsan	2,885	2,990	2,640	+9.90%	21.92K	aa.aa	05:01:27
Hyundai Mar&Fi	47,050	47,700	46,750	-2.18%	79.65K	aa.aa	05:01:19
Byc	37,650	38,450	37,250	-0.40%	994	aa.aa	04:36:29
Sambu Const	5,820	5,820	344	0.00%	0	aa.aa	07/10
Hyundai Motor Securities	7,600	7,690	7,510	-1.04%	32.49K	aa.aa	05:01:03
Sk Securities	2,225	2,265	2,210	-1.55%	448.4K	aa.aa	04:35:02
DI Dong Il Corp	26,700	26,950	25,200	+4.91%	10.01K	aa.aa	04:58:24
Cho Bi	10,070	10,220	10,050	-0.49%	3.44K	aa.aa	04:56:27
Cheil Grinding	9,140	9,300	9,050	-0.22%	601	aa.aa	04:35:11
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	07/10
Dongkook Ind	2,250	2,275	2,175	+3.21%	11.56K	aa.aa	05:01:25
Shinyoung Sec	137,200	139,600	137,100	-1.72%	3.29K	aa.aa	04:58:14
Hanyang Sec	19,100	19,200	19,040	-0.52%	999	aa.aa	04:56:30
Shin Hwa Silup	3,925	4,000	3,400	0.00%	0	aa.aa	07/10
Aluko	1,731	1,732	1,635	+3.71%	230.93K	aa.aa	05:01:31
Ts	2,790	2,805	2,780	-0.36%	12.72K	aa.aa	05:00:36
Sam Hwa Capaci	162,900	162,900	157,500	+2.00%	199.77K	aa.aa	05:01:26
Kisco Holdings	25,450	25,950	25,050	+0.79%	2.07K	aa.aa	05:01:21
Asia Cement	212,500	214,000	204,000	+1.67%	545	aa.aa	05:00:41
Vivien Corp	3,820	4,000	3,660	+2.83%	29.33K	aa.aa	05:00:51
Kyungnong	9,030	9,050	9,000	+0.33%	1.17K	aa.aa	04:59:55
Korea Ind	1,913	1,917	1,901	-0.21%	27.64K	aa.aa	05:01:23
Dohwa Engin	4,950	4,985	4,930	-0.40%	10.76K	aa.aa	04:59:24
SYTS Corp	52,200	53,100	51,900	+0.38%	64	aa.aa	04:50:17
Export Packing	2,760	2,780	2,740	+0.18%	8.94K	aa.aa	04:55:12
Dongsung Pharm	1,293	1,315	1,278	0.00%	20.05K	aa.aa	04:59:59
Hanil Iron & S	2,990	3,085	2,875	+3.28%	326.2K	aa.aa	05:01:21
Asia Paper	7,550	7,570	7,480	+0.27%	10.47K	aa.aa	05:01:05
Hanjin Trans	16,950	17,200	16,560	+0.53%	25.11K	aa.aa	05:00:47
Sh E & C	3,490	3,495	3,175	+2.65%	26.73K	aa.aa	05:01:11
Handok	8,700	8,750	8,520	+0.58%	1.61K	aa.aa	04:54:28
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	07/10
Wooyang P&L	5,740	5,820	5,650	+0.88%	3.6K	aa.aa	05:00:11
Samick Music I	1,078	1,080	1,074	-0.46%	8.31K	aa.aa	04:48:02
HS Huasung	10,950	11,090	10,930	-1.44%	811	aa.aa	04:52:36
Choheung	139,000	139,000	139,000	0.00%	2	aa.aa	04:33:15
Jeil Pharm	7,560	7,600	7,480	0.00%	248	aa.aa	04:38:35
Orientbio	1,658	1,690	1,655	-0.06%	4.28K	aa.aa	04:58:25
Shinil Electronics Co	1,034	1,056	1,033	-1.34%	184.07K	aa.aa	05:01:22
Tcc Steel	14,410	14,560	14,040	+0.70%	183.77K	aa.aa	05:01:19
Kukje Pharma	4,245	4,855	4,185	-4.18%	13.74M	aa.aa	04:52:27
Bo Lak	999	999	992	+0.50%	14.52K	aa.aa	05:00:21
Chin Hung Int'	6,550	6,610	6,520	-1.36%	9.21K	aa.aa	05:00:27
Sam Yung Tradi	21,600	21,650	21,300	+0.47%	2.37K	aa.aa	04:59:48
Sun L	1,166	1,278	956	+17.66%	218.32K	aa.aa	04:52:01
Miwon Commerci	140,100	140,400	135,100	+0.29%	1.68K	aa.aa	05:00:12
Shin Poong Pap	1,169	1,177	1,151	+0.43%	16.39K	aa.aa	05:00:55
DYA	3,620	3,665	3,570	-0.96%	1.95K	aa.aa	04:56:54
TYM	6,480	6,630	6,470	-2.26%	30.72K	aa.aa	05:01:14
Yoo Sung Ent	1,790	1,794	1,788	-0.22%	3.25K	aa.aa	04:46:57
Kumho Ind	11,110	11,430	11,100	-2.71%	372.11K	aa.aa	05:01:26
Hae In	8,220	8,360	8,010	-1.20%	81.85K	aa.aa	05:01:22
Aprogen Pharmaceuticals	1,554	1,570	1,516	+0.91%	49.59K	aa.aa	05:01:28
Kolon Globalco	9,080	9,150	9,000	0.00%	1.28K	aa.aa	04:59:37
Sung Bo Chem	2,230	2,240	2,225	-0.67%	1.93K	aa.aa	04:56:26
Daewoong	15,490	15,620	15,300	-1.34%	14.9K	aa.aa	05:01:22
Ilsung Pharm	22,250	22,350	22,100	+0.23%	537	aa.aa	04:59:15
D I Corp	43,500	44,400	40,600	+4.69%	527.1K	aa.aa	05:01:12
Ilshin Spinnin	11,440	11,820	11,310	+3.06%	129.18K	aa.aa	05:00:50
Daewon Pharm	8,180	8,250	8,050	-0.85%	26.9K	aa.aa	05:01:20
Sam Yang Foods	1,178,000	1,219,000	1,168,000	-3.20%	8.37K	aa.aa	04:17:52
Heung A Shippi	1,820	1,850	1,815	-1.14%	1.24M	aa.aa	05:00:57
Hankook Cosmetics Manufacturing	15,570	16,740	15,110	-7.49%	692.76K	aa.aa	04:52:29
Yuhwa Sec	2,975	2,990	2,960	0.00%	18.42K	aa.aa	05:00:44
Yuanta Sec Kor	4,245	4,260	4,200	-0.24%	75.28K	aa.aa	05:00:21
Yungjin Pharm	1,045	1,070	1,039	-2.25%	76.65K	aa.aa	05:00:53
Hanwha Investment Securities	4,395	4,450	4,330	-1.24%	270.41K	aa.aa	05:01:27
Daishin Sec	24,350	25,150	24,300	-2.60%	39K	aa.aa	05:01:13
HLB Global	2,635	2,635	2,020	+29.80%	4.68M	aa.aa	05:01:03
Pang Rim Spinn	5,475	5,490	5,450	-0.27%	1.9K	aa.aa	04:59:31
Mi Chang Oil	122,200	123,400	122,200	0.00%	275	aa.aa	04:44:49
Hansung Ent	4,565	5,250	4,400	+3.40%	745.38K	aa.aa	05:00:50
Korean Reinsu	14,430	14,630	14,400	-1.43%	39.93K	aa.aa	05:00:36
Sam Young Chem	6,460	6,580	6,350	+0.16%	57.89K	aa.aa	05:01:22
Chin Yang Ind	4,175	4,240	4,100	-0.24%	93.41K	aa.aa	05:01:23
Daehan Synthet	107,700	109,900	107,600	0.00%	62	aa.aa	04:50:58
Boryung Pharm	8,670	8,700	8,570	-1.14%	18.65K	aa.aa	05:01:09
Sajodaerim	27,400	27,550	27,000	+0.55%	1.37K	aa.aa	05:00:15
Sg	2,180	2,235	2,160	-0.23%	100.97K	aa.aa	05:01:27
Shinhung	14,260	14,300	14,100	-0.49%	374	aa.aa	04:36:54
Korea Petroleum Ind	11,650	11,810	11,500	-0.68%	43.24K	aa.aa	04:59:14
Taeyang Metal	3,215	3,250	3,155	+0.63%	95.5K	aa.aa	05:01:26
Dongbang Trans	1,810	1,823	1,791	-0.06%	12.53K	aa.aa	05:00:05
Npc	2,900	2,925	2,890	0.00%	10.46K	aa.aa	04:48:18
Nam Sung	5,580	5,760	5,510	-0.18%	2.21K	aa.aa	04:56:33
Hyundai Pharm	7,960	8,240	7,910	-2.57%	340.68K	aa.aa	05:01:17
Sebang	13,630	13,670	13,470	+1.04%	13.07K	aa.aa	05:01:21
Samick Thk	7,650	7,770	7,570	-0.13%	3.74K	aa.aa	05:00:00
Seoul Food	1,233	1,245	1,214	+1.65%	44.44K	aa.aa	05:01:18
Samhwa Crown	28,150	28,200	27,400	+0.90%	109	aa.aa	04:39:47
Kleannara	1,228	1,250	1,222	-0.32%	10.45K	aa.aa	04:54:17
Hyundai BNG Steel	12,030	12,100	11,850	+0.84%	6.58K	aa.aa	05:00:01
Samchully	128,200	128,900	126,200	-0.08%	792	aa.aa	05:00:03
Cho Kwang Leat	66,300	67,200	66,300	-0.30%	104	aa.aa	04:42:44
PharmGen Science	2,895	2,970	2,850	-0.86%	6.19K	aa.aa	04:59:31
Sunny Elec	1,772	1,805	1,768	+0.40%	146.86K	aa.aa	04:59:30
Duksung	3,470	3,525	3,390	+0.87%	16.71K	aa.aa	05:00:28
Drb Holding	3,980	4,000	3,970	-0.13%	1.03K	aa.aa	05:01:07
TWay Holdings	975	980	956	+0.21%	8.52K	aa.aa	04:54:52
Dongil Ind	34,300	34,650	34,050	0.00%	12	aa.aa	03:37:38
Cho Kwang Pain	3,390	3,440	3,315	-1.02%	8.26K	aa.aa	04:55:47
CItech Co Ltd	7,080	7,430	7,030	-1.80%	8.67K	aa.aa	04:56:04
Hanshin Const	10,910	10,930	10,710	-0.09%	5.33K	aa.aa	04:57:31
Silla	8,940	8,960	8,910	+0.11%	3.34K	aa.aa	05:00:36
Sungshin Cemen	8,080	8,150	7,910	-0.62%	20.82K	aa.aa	05:00:36
Husteel	3,900	3,950	3,865	-1.27%	58.12K	aa.aa	05:00:31
Pusan Cast Met	28	28	24	+12.00%	5.52M	aa.aa	04:30:25
Cosmoam&T	47,400	47,850	46,100	+2.16%	71.82K	aa.aa	05:01:11
Hanchang	53	61	53	-8.62%	1.44M	aa.aa	04:30:23
Green Cross Holdings	9,810	9,960	9,700	-1.31%	33.97K	aa.aa	05:00:54
OnTide	1,580	1,600	1,510	+1.54%	131.03K	aa.aa	04:14:39
Monami	1,130	1,263	1,047	+9.28%	1.88M	aa.aa	04:52:26
Cosmo Chem	11,830	11,870	11,360	+3.14%	68.27K	aa.aa	05:01:29
Korea Air Svc	95,900	96,800	94,400	+0.31%	2.96K	aa.aa	05:00:58
Hyundai Green Food	13,050	13,140	12,270	+6.27%	316.7K	aa.aa	05:01:25
Samjin Pharm	19,890	20,000	19,710	+0.35%	21.7K	aa.aa	05:00:38
SPC Samlip	40,500	41,250	40,500	-1.46%	803	aa.aa	05:00:11
Samyoung Elec	12,540	12,620	12,120	+0.32%	13.56K	aa.aa	05:00:46
Nexen	6,340	6,440	6,250	+0.79%	15.51K	aa.aa	05:00:02
Crown Confec	5,200	5,260	5,150	-0.38%	1.07K	aa.aa	04:38:02
Daelim B&Co	4,255	4,295	4,210	+0.59%	13.31K	aa.aa	05:00:30
Shinyoung Waco	13,390	13,570	13,350	+0.30%	1.08K	aa.aa	04:53:43
Poongsan Holdi	35,450	35,700	35,350	+0.42%	2.67K	aa.aa	05:00:01
Wonlim	14,530	14,910	14,400	+0.76%	502	aa.aa	04:27:30
Huneed Tech	4,280	4,395	4,275	-2.73%	16.37K	aa.aa	05:01:21
Korea Line	2,035	2,060	2,025	-1.69%	246.29K	aa.aa	05:01:10
Dongbu	8,400	8,410	8,150	+1.69%	19.37K	aa.aa	05:00:44
Dongwon Ind	34,950	35,100	34,700	-0.57%	5.17K	aa.aa	05:01:16
Hwaseung Industries	2,270	2,270	2,240	+0.89%	12.98K	aa.aa	04:57:03
Sajo Oyang	8,840	9,000	8,820	-0.79%	487	aa.aa	04:58:37
Sam-A Aluminiu	77,100	78,500	65,800	+16.82%	392.41K	aa.aa	05:01:06
Kec Holdings	1,640	1,659	1,570	+0.68%	15.32K	aa.aa	05:00:44
Jeju Bank	9,410	9,680	9,410	-2.39%	41.85K	aa.aa	05:00:28
Daewon Cable	12,770	13,050	12,730	-1.39%	477.93K	aa.aa	05:01:26
Daegu Dept Sto	3,000	3,020	2,950	+0.33%	5.52K	aa.aa	05:01:27
FreeT	1,388	1,489	1,375	-5.00%	24.2K	aa.aa	04:59:39
Daelim Trading	1,837	1,895	1,833	0.00%	2.23K	aa.aa	04:56:17
Samsung Climat	13,150	13,150	12,350	+0.92%	28.9K	aa.aa	05:01:23
Blue Industrial Dev	4,315	4,505	4,175	-3.03%	17.12K	aa.aa	05:01:06
Ak Holdings	6,650	7,150	6,600	-2.06%	5.49K	aa.aa	04:59:33
Taekyung Chem	4,855	4,870	4,805	+0.10%	15.35K	aa.aa	04:48:23
Woosung Feed	16,450	17,100	16,450	-1.08%	370	aa.aa	04:48:16
Gs Retail	21,750	22,250	21,650	-3.12%	25.53K	aa.aa	05:01:27
Ilshinstone	2,510	2,570	2,470	+0.20%	22.44K	aa.aa	05:00:50
Mirae ING	979	1,003	965	-0.10%	14.34K	aa.aa	04:53:55
Sajo Ind	48,550	48,800	47,350	+1.36%	294	aa.aa	05:00:42
Byuksan	1,446	1,460	1,443	-1.23%	33.4K	aa.aa	05:01:18
Korea Steel	2,355	2,535	2,250	+3.97%	40.4K	aa.aa	05:01:14
Aprogen KIC	2,115	2,205	2,105	-2.08%	91.64K	aa.aa	05:00:54
Sempio Foods	46,450	46,950	46,250	-1.17%	2.48K	aa.aa	05:00:55
Dongbang Agro	5,560	5,570	5,510	+0.36%	91	aa.aa	05:01:24
Seondo Electri	4,145	4,290	4,100	-2.24%	90.01K	aa.aa	04:58:02
Isupetasys	127,000	128,500	119,800	+4.10%	364.37K	aa.aa	05:01:16
F F	13,390	13,550	13,330	-0.59%	2.37K	aa.aa	04:41:27
Korea Circuit	88,900	89,500	86,300	+0.57%	225.09K	aa.aa	05:01:28
TP Inc	1,762	1,777	1,754	-1.23%	35.15K	aa.aa	04:59:28
Eagon Ind	3,295	3,320	3,250	+0.61%	13.71K	aa.aa	05:00:06
Ni Steel	3,205	3,210	3,175	+0.16%	32K	aa.aa	04:52:14
Namsun Alumini	1,087	1,100	1,064	+1.30%	463.01K	aa.aa	05:00:27
Moonbae Steel	2,060	2,075	2,040	-0.24%	13.55K	aa.aa	04:54:17
Suheung Capsul	20,150	20,600	19,950	-3.59%	9.26K	aa.aa	05:00:33
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	07/10
Anam Electroni	1,251	1,252	1,230	+0.56%	25.67K	aa.aa	05:01:18
Youlchon Chem	15,900	16,020	15,350	+0.76%	39.28K	aa.aa	05:01:31
Hotel Shilla	39,200	39,350	38,650	-0.51%	48.18K	aa.aa	05:01:28
Kumbi	38,700	38,950	38,700	0.00%	13	aa.aa	05:00:14
Hanmi Science	53,800	63,800	53,400	-7.40%	679.48K	aa.aa	04:17:14
Dong Yang Pipe	1,400	1,432	1,363	-0.99%	1.03M	aa.aa	05:01:02
Kctc	4,205	4,250	4,165	+0.72%	66.36K	aa.aa	05:00:42
KIE	23,100	23,950	22,500	-2.74%	4.93K	aa.aa	05:00:54
Simpac	4,895	4,955	4,870	-0.41%	18.59K	aa.aa	04:56:29
Hansol Csn	2,810	2,810	2,790	+0.36%	3.08K	aa.aa	04:54:12
Daiyang Metal	653	710	619	-1.80%	2.83M	aa.aa	05:01:22
Moorim Paper	1,521	1,525	1,509	+0.66%	8.52K	aa.aa	04:51:54
Hanssem	40,550	41,050	39,750	+0.12%	8.91K	aa.aa	04:59:30
Shinwon	1,074	1,111	1,066	+0.37%	36.49K	aa.aa	05:00:10
Kwangdong Phar	6,910	6,950	6,710	+0.14%	124.19K	aa.aa	05:01:29
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	07/10
Ajin Electronic Components	980	1,019	971	-2.29%	21.67K	aa.aa	04:56:53
Taeyoung Const	1,620	1,634	1,602	-0.25%	44.06K	aa.aa	05:00:55
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	07/10
Kyung Dong Navien	61,400	62,300	61,200	-0.49%	6.57K	aa.aa	04:59:13
Han Chang Pape	2,705	2,760	2,695	-0.37%	3.3K	aa.aa	04:48:11
Samwha Electri	27,350	27,500	26,550	+1.48%	22.11K	aa.aa	05:01:04
Sam Jung Pulp	27,600	28,850	27,350	-0.72%	734	aa.aa	04:59:20
MDSsphere	1,877	1,890	1,811	-0.27%	679	aa.aa	04:51:55
Youngone Holdi	168,500	170,500	166,300	-1.40%	2.62K	aa.aa	05:01:15
Korea Refract	1,679	1,704	1,679	-0.89%	5.4K	aa.aa	05:00:02
Korea Flange	3,415	3,435	3,380	+0.44%	5.99K	aa.aa	04:58:02
SM Bexel	2,185	2,210	2,155	+1.39%	90.95K	aa.aa	04:39:50
Chinyang Poly	2,050	2,080	2,000	-1.20%	29.68K	aa.aa	04:57:33
Hwacheon Machi	3,040	3,060	3,000	+0.66%	11.09K	aa.aa	04:52:55
Pyung Hwa Hldg	3,550	3,555	3,500	+0.71%	4.84K	aa.aa	04:59:13
Firstec	5,880	5,970	5,820	-2.00%	102.29K	aa.aa	04:18:31
Samho Dev	3,075	3,080	3,050	-0.16%	8.59K	aa.aa	05:00:35
GeneOne Life Science	2,670	2,670	520	0.00%	0	aa.aa	07/10
Enex	1,644	1,677	1,544	+6.82%	125.21K	aa.aa	05:01:03
Cj Seafood	1,883	1,889	1,865	+0.59%	10.18K	aa.aa	05:00:26
Samwha Elec	2,570	2,640	2,560	-2.10%	63.48K	aa.aa	05:00:50
Tailim Packaging	1,509	1,535	1,491	-1.82%	10.71K	aa.aa	04:57:18
Woosung Materials	2,725	2,835	2,680	-1.62%	10.54K	aa.aa	05:01:00
Uni Chem	4,350	4,400	4,180	+3.20%	48.17K	aa.aa	05:00:01
Busan Ind	46,700	48,700	46,350	-0.95%	644	aa.aa	04:57:45
Galaxia SM	1,382	1,405	1,380	-1.36%	6.72K	aa.aa	05:01:16
Hannong Chem	15,000	15,100	14,580	+2.32%	44.87K	aa.aa	05:01:22
Y2 Solution	3,725	3,745	3,630	+0.13%	26.52K	aa.aa	05:00:46
Han Shin Mach	2,530	2,570	2,455	-1.94%	113.82K	aa.aa	05:00:29
Hyundai Corp	24,100	24,500	24,050	-2.03%	12.2K	aa.aa	05:00:12
Shinsung E&G	20,300	20,650	19,380	+3.36%	192.79K	aa.aa	05:01:25
DB INC	2,140	2,160	2,010	+6.20%	394.79K	aa.aa	05:01:29
Young Heung I&	2,130	2,150	2,075	+1.91%	4.38K	aa.aa	04:59:24
Ascendio	2,965	3,060	2,900	-5.57%	15.26K	aa.aa	04:56:01
Keyang Elec Ma	3,015	3,060	3,010	-1.47%	93.92K	aa.aa	05:01:18
Yeong Hwa Meta	3,795	3,895	3,765	+0.40%	3.09K	aa.aa	04:58:57
Kyungdong Gas	46,850	47,800	46,200	-1.68%	4.55K	aa.aa	04:55:31
Kyungin Synthe	3,450	3,470	3,385	+0.29%	34.23K	aa.aa	05:01:08
Monalisa	1,421	1,449	1,407	+0.21%	72.33K	aa.aa	05:00:11
Dae Chang	1,135	1,162	1,135	-1.30%	164.43K	aa.aa	05:01:21
Sewoo Global	1,211	1,219	1,203	0.00%	5.34K	aa.aa	04:57:45
Il Sung Const	1,331	1,375	1,320	-1.19%	41.5K	aa.aa	05:01:03
Hwaseung	2,465	2,540	2,465	-3.14%	80.13K	aa.aa	05:00:53
Kyeryong Const	21,200	21,400	21,100	-0.47%	12.28K	aa.aa	05:01:21
Camus Engineering & Construction	1,525	1,529	1,461	+1.46%	94.87K	aa.aa	04:58:54
Gmb Korea	3,795	3,830	3,790	+0.53%	1.7K	aa.aa	05:00:22
Han Express	2,855	2,870	2,805	+1.60%	23.86K	aa.aa	05:01:30
Dae Young Pkg	655	665	623	0.00%	0	aa.aa	07/10
Kumkang Kind	4,610	4,690	4,555	+0.33%	68.09K	aa.aa	05:01:19
Youngbo Chem	4,690	4,730	4,610	+0.86%	12.13K	aa.aa	05:01:23
Kukdong Oil &	3,405	3,420	3,365	+0.15%	22.68K	aa.aa	04:59:17
Taekyung BK	3,940	3,970	3,930	-0.76%	6.43K	aa.aa	04:45:04
Hansol Chemica	274,000	277,000	265,500	+1.86%	15.66K	aa.aa	05:01:30
Sajo Seafood	9,980	10,150	9,860	+0.20%	167	aa.aa	04:49:15
Halla Eng&Cons	2,440	2,515	2,440	-1.81%	15.7K	aa.aa	05:00:03
Dongwon System	21,950	22,100	21,500	+1.39%	9.13K	aa.aa	05:01:01
Sungmoon Elect	1,954	1,955	1,921	+0.46%	38.72K	aa.aa	05:00:51
In The F	3,840	3,875	3,745	-0.39%	43.77K	aa.aa	04:59:04
E-Starco	928	928	460	0.00%	0	aa.aa	07/10
Daechang Forgi	6,490	6,590	6,430	-0.15%	2.62K	aa.aa	04:40:04
Automobile &Pc	249	249	185	+29.69%	2.75M	aa.aa	04:52:30
INVENI	14,640	14,760	14,560	+0.21%	3.85K	aa.aa	04:58:55
DKME	2,225	2,240	2,160	+1.60%	10.46K	aa.aa	05:00:47
Iljin Holdings	6,960	7,140	6,900	-2.79%	45.02K	aa.aa	05:00:13
Tae Kyung Ind	4,790	4,865	4,790	-0.93%	11.87K	aa.aa	05:00:37
Dae Hyun	1,416	1,419	1,415	+0.07%	1.04K	aa.aa	05:01:18
Hansae Yes24	4,325	4,330	4,280	+0.46%	903	aa.aa	04:55:22
Whanin Pharm	10,160	10,170	10,080	-0.20%	4.88K	aa.aa	04:51:02
Shindaeyang Pa	9,160	9,230	8,980	+1.66%	2.28K	aa.aa	04:51:47
DB Financial Investment	9,980	10,240	9,950	-1.67%	15.37K	aa.aa	05:00:19
Daesung Holdin	6,900	6,920	6,860	+0.44%	44	aa.aa	04:11:22
Fursys	23,550	24,800	23,450	-2.08%	631	aa.aa	05:01:28
Woongjin	1,810	1,833	1,761	-0.17%	7.67K	aa.aa	04:56:31
Kwang Myung El	932	947	922	0.00%	0	aa.aa	07/10
Myungmoon Phar	1,286	1,315	1,285	-2.21%	31.83K	aa.aa	04:59:55
Wooshin System	3,560	3,685	3,550	-3.13%	3.46K	aa.aa	04:59:56
Seoul City Gas	54,000	54,200	53,500	-0.37%	1.23K	aa.aa	05:00:43
Soosan Heavy I	1,798	1,841	1,795	-2.02%	51.73K	aa.aa	04:59:23
Pulmuone Holdi	8,780	8,850	8,680	+0.46%	4.19K	aa.aa	05:00:00
Auk Corp	10,600	10,730	10,260	+0.28%	908.99K	aa.aa	05:01:15
E1	90,900	91,500	90,200	-0.55%	1.48K	aa.aa	05:00:54
Hankuk Carbon	19,720	20,100	19,540	-2.62%	70.98K	aa.aa	05:00:48
Choil Aluminum	5,320	5,380	5,230	+0.38%	30.9K	aa.aa	05:01:12
Dongwon Metal	1,315	1,333	1,306	+0.31%	13.72K	aa.aa	05:00:33
Sk Gas	272,500	274,500	264,000	+0.74%	6.37K	aa.aa	05:01:27
Shinpoong Phar	9,780	10,130	9,750	-11.17%	552.41K	aa.aa	04:52:14
Thn	4,970	5,000	4,910	-0.30%	9.55K	aa.aa	05:00:47
Hitron Systems	541	584	530	0.00%	0	aa.aa	07/10
KidariStudio Inc	6,510	6,680	6,330	-2.40%	288.35K	aa.aa	05:01:00
Asiana Airline	8,150	8,330	8,120	-1.09%	42.59K	aa.aa	05:01:23
Seowon	1,111	1,129	1,102	-0.89%	16.39K	aa.aa	05:01:27
Sewon Precision Industry	10,530	10,575	10,300	+0.57%	2.73K	aa.aa	04:57:10
Samwon Steel	2,205	2,225	2,180	+0.68%	32.16K	aa.aa	04:40:43
Mhethanol	4,575	4,585	4,540	+0.77%	7.72K	aa.aa	04:59:00
Korea Eng Cons	3,680	3,725	3,670	-1.08%	3.72K	aa.aa	04:59:26
Dongnam Chem	32,550	32,550	32,550	+3.33%	1	aa.aa	04:01:05
Daou Tech	36,600	37,750	36,550	-2.92%	20.63K	aa.aa	05:00:40
Inzi Controls	5,040	5,080	5,020	+0.40%	4.8K	aa.aa	04:58:28
Infac	5,320	5,330	5,230	-1.12%	1.1K	aa.aa	04:20:10
Sc Engineering	999	1,015	983	-0.40%	5.76K	aa.aa	05:00:28
Wiscom	1,971	1,974	1,952	-0.15%	2.49K	aa.aa	04:49:23
Dcm	11,380	11,400	11,310	+0.26%	232	aa.aa	04:57:49
Kolmar Holding	9,350	9,380	9,190	+0.86%	17.95K	aa.aa	05:00:57
Dae Won Chem	1,555	1,619	1,360	+13.67%	122.22K	aa.aa	05:00:59
DY Deokyang	2,160	2,225	2,155	-0.92%	33.8K	aa.aa	05:01:17
Sjm Holdings	3,655	3,660	3,635	+0.41%	889	aa.aa	04:48:59
Mirae	7,930	8,050	7,770	+0.25%	163.15K	aa.aa	05:00:45
Cha AI Healthkare	5,480	5,580	5,460	0.00%	4.08K	aa.aa	04:55:24
Hansol Homedec	1,860	1,860	1,850	-0.37%	1.61K	aa.aa	04:46:24
Lee Ku Ind	4,170	4,185	4,100	+0.12%	31.01K	aa.aa	05:01:27
Han Kook Steel	2,600	2,600	2,580	-0.76%	2.7K	aa.aa	04:58:51
Stic Investments	8,190	8,400	8,120	-0.73%	27.81K	aa.aa	05:01:07
Bookook Steel	2,060	2,065	2,035	-0.48%	21.73K	aa.aa	04:27:03
Maniker	1,145	1,154	1,120	+1.96%	4.14K	aa.aa	04:39:49
Seha	2,700	2,710	2,660	0.00%	401	aa.aa	04:27:28
Donga Geologic	19,580	19,900	19,490	-0.96%	5.8K	aa.aa	05:01:16
KC Co	46,800	47,450	46,350	-0.95%	12.51K	aa.aa	05:01:13
Daol Investment Securities	3,960	4,015	3,915	-0.13%	89.3K	aa.aa	05:01:27
Kyobo Securiti	9,660	9,870	9,650	-1.43%	8.12K	aa.aa	05:01:27
Dong Won Fish	4,735	5,050	4,515	+6.17%	91.95K	aa.aa	04:59:13
Shinsegae Inte	10,950	11,190	10,810	+1.30%	62.28K	aa.aa	05:01:24
ITCen CTS	5,820	5,890	5,630	+0.69%	18.39K	aa.aa	05:01:09
Lotte Tour Dev	11,180	11,350	10,970	-0.89%	65.98K	aa.aa	05:01:06
Hwang-Kum Stee	5,530	5,570	5,520	-0.72%	1.99K	aa.aa	05:00:53
Jahwa Electron	27,000	27,400	26,800	-1.64%	27.25K	aa.aa	05:00:23
Chasys	4,005	4,060	3,985	0.00%	3.84K	aa.aa	05:00:21
United Pharm	17,860	18,020	17,720	-0.61%	3.4K	aa.aa	05:00:52
Nice	11,650	11,690	11,570	-0.43%	2.66K	aa.aa	04:21:24
Incheon City G	26,150	26,250	26,100	-0.38%	44	aa.aa	04:57:01
HS Ad	6,390	6,460	6,370	0.00%	9.2K	aa.aa	05:01:01
Baiksan	10,240	10,380	10,240	-1.35%	1.31K	aa.aa	05:00:17
Shinsegae I&C	14,980	15,360	14,800	-0.93%	30.15K	aa.aa	05:00:20
SNT Holdings	44,350	44,650	44,350	-0.67%	2.08K	aa.aa	05:01:02
Farmsco	2,470	2,475	2,435	-0.20%	8K	aa.aa	04:56:59
Yg Plus Inc	3,085	3,180	3,045	-2.22%	56.47K	aa.aa	04:55:00
LG HelloVision	1,544	1,564	1,528	-1.03%	25.89K	aa.aa	04:53:59
Gwangjushinseg	33,650	34,150	33,600	0.00%	4.42K	aa.aa	05:01:28
Hana Tour	29,900	30,300	29,750	-0.83%	3.25K	aa.aa	05:01:28
Kiwoom	243,500	245,000	240,000	-1.42%	15.28K	aa.aa	04:17:49
Sangsin Brake	2,160	2,210	2,160	0.00%	2.8K	aa.aa	04:50:02
Hanmi Semicon	274,000	274,000	261,000	+3.59%	194.1K	aa.aa	04:17:43
Jooyontech	436	520	365	0.00%	0	aa.aa	07/10
Kss Line	12,300	12,310	12,140	+0.57%	11.73K	aa.aa	04:58:26
Cosmax	24,700	25,800	24,550	-2.18%	10.64K	aa.aa	05:01:27
Union Materials	851	898	850	0.00%	0	aa.aa	07/10
Korea Aerospac	121,200	122,600	119,100	-0.49%	94.5K	aa.aa	04:17:52
Woojin Plaimm	2,010	2,030	1,952	+1.46%	12.21K	aa.aa	04:59:39
Kepco Plant S&	43,900	44,150	43,600	-1.13%	34.51K	aa.aa	05:01:03
Chin Yang Chem	1,647	1,719	1,638	-4.24%	141.32K	aa.aa	05:00:46
Kt Skylife	4,010	4,070	4,005	-0.99%	5.79K	aa.aa	05:00:36
Hanmiglobal	19,760	20,300	19,750	-2.66%	38.36K	aa.aa	05:01:28
Posco C&C Stl	4,490	4,510	4,430	+0.45%	50.6K	aa.aa	05:01:27
Seah Holdings	125,300	126,200	125,000	-0.79%	86	aa.aa	04:46:03
Development Advance Solution	3,110	3,170	3,095	-0.96%	65.85K	aa.aa	05:00:31
Ktcs	2,200	2,210	2,185	-0.23%	8.82K	aa.aa	05:00:28
Ktis	2,600	2,620	2,590	-0.95%	10.8K	aa.aa	04:57:05
Ckd Bio	14,220	14,720	14,120	-5.64%	39.31K	aa.aa	04:56:13
Savezone I C	2,360	2,415	2,345	0.00%	27.01K	aa.aa	04:49:03
Samsung Publis	6,280	6,300	6,240	+0.80%	637	aa.aa	04:58:23
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	07/10
Mk Trend	1,406	1,406	1,375	-0.92%	2.72K	aa.aa	04:50:26
Dsr Wire	5,420	5,590	5,400	+0.18%	2.04K	aa.aa	04:56:47
Histeel	3,430	3,460	3,360	-0.72%	78.5K	aa.aa	05:01:03
Korea District Heating	77,400	78,600	77,200	-2.03%	5.68K	aa.aa	05:00:45
Lotte Himart	5,950	6,000	5,895	+0.68%	4.53K	aa.aa	04:58:20
Koas	1,470	1,484	1,423	+0.82%	47.67K	aa.aa	05:01:11
HD Hyundai Marine Engine	43,400	44,750	43,150	-3.56%	74.22K	aa.aa	05:01:05
Uangel	4,715	4,720	4,640	+0.32%	3.97K	aa.aa	04:58:50
Nongshim Holdi	88,400	89,600	88,200	-0.45%	313	aa.aa	04:59:18
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	07/10
Saeron Auto	2,890	2,960	2,880	0.00%	2.09K	aa.aa	04:56:50
Uniquest	9,770	10,000	9,670	0.00%	74.51K	aa.aa	05:01:09
Telcoware	13,580	13,600	13,420	+0.37%	346	aa.aa	04:41:03
CJ CGV	5,020	5,080	4,960	-0.20%	46.7K	aa.aa	05:01:30
Hyundai Livart Furniture	5,530	5,600	5,520	-0.72%	1.84K	aa.aa	05:00:55
Huvis	1,935	1,939	1,890	+0.26%	15.67K	aa.aa	04:58:58
Iljin Diamond	9,540	9,710	9,450	-0.10%	4.45K	aa.aa	04:55:00
Misto Holdings	38,600	38,800	38,250	-1.53%	30.04K	aa.aa	05:00:21
Kpx Green Chem	4,755	4,765	4,675	+0.63%	5.77K	aa.aa	05:01:16
Daehan Steel	8,940	9,290	8,910	0.00%	84.78K	aa.aa	05:01:17
Dongyang Expre	35,800	38,000	33,800	+22.39%	793.58K	aa.aa	04:52:29
E-World	2,180	2,260	2,080	-3.54%	37.47K	aa.aa	05:01:27
Daesang Holdings	7,880	7,940	7,840	+0.25%	4.39K	aa.aa	04:56:17
Nk	8,730	8,940	8,600	-0.91%	2.59K	aa.aa	04:55:19
Jindo	2,310	2,375	2,300	-0.22%	4.4K	aa.aa	04:58:46
Macq Kor Infr	9,790	9,800	9,740	-0.10%	159.04K	aa.aa	05:01:25
Hyundai E P	3,855	3,875	3,820	+0.78%	4.51K	aa.aa	05:00:48
Pyung Hwa Ind	1,007	1,010	988	+0.90%	14.32K	aa.aa	05:00:52
Noroo Paint	8,320	8,400	8,260	-0.36%	15.17K	aa.aa	05:00:47
MetaLabs	1,160	1,199	1,145	+1.31%	2.78K	aa.aa	04:42:35
Dic	5,740	5,770	5,620	+0.53%	76.38K	aa.aa	05:01:27
Kec	3,165	3,210	3,045	+2.43%	131.63K	aa.aa	05:01:23
Kpx Holdings	96,000	96,700	95,400	+0.31%	249	aa.aa	04:46:57
Kishin Copr	1,839	1,876	1,830	-1.08%	9.81K	aa.aa	04:56:26
Hyungji Elite	296	308	292	0.00%	0	aa.aa	07/10
Hyosung Itx	11,830	11,840	11,810	+0.17%	711	aa.aa	04:41:15
Woongjin Thinkbig	1,212	1,230	1,125	+1.25%	19.87K	aa.aa	04:50:46
Jw Holdings	4,155	4,260	4,135	-1.77%	23.59K	aa.aa	04:06:38
Visang Educati	4,980	5,090	4,935	-0.10%	3.83K	aa.aa	05:00:08
Chinyang Hold	3,025	3,030	3,000	+0.17%	17.18K	aa.aa	04:53:20
SNTEnergy	32,450	33,150	32,350	-2.70%	43.28K	aa.aa	05:01:25
InBioGen Co Ltd	5,120	5,200	5,060	+0.79%	392	aa.aa	03:41:58
Dongsung Chemical	3,720	3,730	3,680	+0.81%	25.99K	aa.aa	04:58:55
Reyon Pharm	10,070	10,280	10,010	-1.66%	12.2K	aa.aa	05:00:39
Woojin	12,440	12,890	12,300	-4.09%	113.25K	aa.aa	05:01:18
Msc	59,100	60,000	59,100	-0.17%	29	aa.aa	05:00:30
Youngone	70,900	71,000	69,600	+0.14%	18.93K	aa.aa	05:01:25
Gkl	8,590	8,640	8,460	-0.12%	25.2K	aa.aa	05:01:01
Daesung Energy	7,070	7,130	7,040	+0.14%	12.26K	aa.aa	04:58:53
SMeDi	1,192	1,201	1,190	-0.58%	9.23K	aa.aa	04:46:55
Kc Cottrell	918	918	446	0.00%	0	aa.aa	07/10
Chosun Welding	82,300	82,500	81,500	+0.49%	80	aa.aa	04:17:27
Imarketkorea	8,180	8,260	8,160	-0.61%	11.05K	aa.aa	05:00:25
Hankook Cosmet	6,420	6,590	6,380	-2.58%	32.61K	aa.aa	04:58:44
SJM Co	3,235	3,260	3,225	-0.77%	1.61K	aa.aa	04:38:01
Hyundai Hcn	3,380	3,385	3,345	+0.15%	9.53K	aa.aa	05:00:50
Daesung Ind	4,565	5,390	4,485	-8.70%	3.73M	aa.aa	04:52:16
Intergis	1,896	1,901	1,891	-0.16%	4.95K	aa.aa	04:48:52
Korea Electronic Power Industrial Development	11,890	12,110	11,840	-2.14%	58.96K	aa.aa	05:01:12
Miwon Chemical	10,370	10,380	10,280	+1.07%	516	aa.aa	05:00:30
Sidiz	18,560	18,770	18,560	0.00%	34	aa.aa	04:57:33
Sunjin	10,160	10,270	10,070	-0.78%	8.96K	aa.aa	05:00:52
Meritz Financi	129,100	130,800	128,400	-1.00%	42.79K	aa.aa	04:46:26
iM Financial	17,660	18,020	17,650	-1.89%	117.35K	aa.aa	05:01:15
E-Mart	70,900	71,100	69,600	-0.56%	37.56K	aa.aa	05:01:22
Ktop Reit	799	804	791	-0.13%	4.94K	aa.aa	04:50:07
Samyang	45,550	46,000	45,550	-1.19%	570	aa.aa	04:58:57
Dsr	4,195	4,235	4,190	-0.71%	7.13K	aa.aa	05:00:07
Aekyung Petrochemical	11,330	11,490	10,840	+4.71%	271.28K	aa.aa	05:01:10
Hankook Tire	62,500	62,500	59,800	+2.97%	77.19K	aa.aa	04:17:28
Korea Kolmar	134,700	145,900	134,700	-7.49%	170.34K	aa.aa	05:01:15
Drb Industrial	5,490	5,540	5,430	0.00%	4.81K	aa.aa	04:55:04
Dong-A St	35,100	35,650	34,750	-0.85%	1.63K	aa.aa	04:58:37
Jb Financial	28,100	28,150	27,700	-0.53%	158.44K	aa.aa	05:01:20
Hanjinkal	134,400	135,900	131,300	+0.37%	16.56K	aa.aa	04:17:49
NHN	57,000	57,300	56,400	+0.18%	18.13K	aa.aa	05:01:02
Asiacement	10,010	10,060	9,890	+0.50%	11.69K	aa.aa	05:01:29
Singsongholdin	4,260	4,300	4,220	+0.24%	840	aa.aa	05:00:35
Hyundai-Rotem	105,300	106,900	103,600	-2.41%	174.32K	aa.aa	04:23:45
Chong Kun Dang Pharma	66,100	66,500	65,200	-0.15%	5.44K	aa.aa	05:00:50
Finebesteel	953	986	940	-1.35%	14.29K	aa.aa	04:56:19
Cuckoo Electr	27,400	27,600	27,150	+0.37%	14.71K	aa.aa	05:01:16
BGF	3,805	3,865	3,775	+1.74%	85.1K	aa.aa	05:01:30
Cosmax Inc	304,500	317,500	301,500	-1.30%	46.82K	aa.aa	05:01:31
Seoyon E Hwa	11,010	11,070	10,890	-0.36%	10.98K	aa.aa	04:56:59
HL Mando	45,000	45,400	44,350	-1.32%	123.59K	aa.aa	05:01:28
CS Wind Corp	56,400	57,700	56,100	-1.40%	99.27K	aa.aa	05:01:29
Hansol Paper Co Ltd	7,120	7,140	7,070	-0.28%	9.56K	aa.aa	04:55:31
Samsung SDS Co Ltd	200,500	205,500	199,900	-3.14%	66.89K	aa.aa	04:17:44
Dynamic Design	2,240	2,240	205	0.00%	0	aa.aa	07/10
SK D&D Co Ltd	3,015	3,175	2,985	-1.79%	34.67K	aa.aa	05:00:12
Kyongbo Pharmaceutical Co Ltd	5,520	5,550	5,430	+0.36%	8.54K	aa.aa	04:57:46
Mirae Asset Life Insurance Co Ltd	20,550	22,450	20,400	-9.27%	153.92K	aa.aa	04:52:17
Tonymoly Co Ltd	4,990	5,090	4,970	-1.77%	20.14K	aa.aa	04:59:28
Innocean Worldwide Inc	17,820	17,960	17,760	-0.78%	29.2K	aa.aa	05:01:03
Dong Il Steel MFG Co Ltd	1,304	1,339	1,296	-0.99%	7.53K	aa.aa	04:58:10
HDC Labs	7,410	7,460	7,400	0.00%	816	aa.aa	04:14:37
LIG Nex1 Co Ltd	622,000	662,000	620,000	-5.61%	55.75K	aa.aa	04:17:45
AJ Networks Co Ltd	4,250	4,295	4,225	-0.82%	13.08K	aa.aa	04:57:45
Jeju Air Co Ltd	4,505	4,605	4,480	-1.74%	24.68K	aa.aa	05:00:56
Hyundai C F Inc	12,700	12,820	12,600	+0.24%	9.94K	aa.aa	04:57:03
Kumho HT Inc	6,880	6,910	6,800	+0.44%	10.36K	aa.aa	05:00:21
Sejin Heavy Industries Co Ltd	9,460	9,850	9,430	-3.57%	50.71K	aa.aa	05:00:57
Its Skin Co Ltd	11,630	11,790	11,570	-1.11%	5.64K	aa.aa	05:01:27
JS	12,210	12,290	11,870	+1.75%	3.75K	aa.aa	05:01:01
Samil C S	5,420	5,480	5,360	+1.12%	6.73K	aa.aa	05:00:04
POSCO Future M	198,100	201,000	190,500	+3.50%	229.41K	aa.aa	04:17:39
Posco ICT	21,150	21,350	20,600	+0.48%	59.57K	aa.aa	04:17:44
Dongsuh	26,400	26,600	26,150	-0.19%	10.58K	aa.aa	04:59:22
Nice Information Service	16,660	16,800	16,600	-1.13%	11.6K	aa.aa	05:00:55
Paradise	9,760	9,900	9,680	-0.51%	155.03K	aa.aa	05:01:27
Korea Real Estate	1,117	1,118	1,110	-0.09%	59.97K	aa.aa	05:01:22
Kakao	32,500	32,900	32,200	-1.66%	571.91K	aa.aa	04:17:49
Jcontentree	1,541	1,546	1,512	+0.85%	4.3K	aa.aa	04:59:14
L&F	118,500	119,900	115,500	+0.77%	202.97K	aa.aa	05:01:28
Celltrion	181,300	182,300	180,000	-1.20%	93.23K	aa.aa	04:17:49
BH	21,850	22,300	21,650	-1.58%	192.92K	aa.aa	05:01:25
SK Oceanplant	12,250	12,560	12,240	-1.21%	149.98K	aa.aa	05:01:12
LX Semicon	37,950	38,150	37,200	+0.93%	16.83K	aa.aa	05:00:35
PI Advanced Materials	20,700	20,800	19,330	+1.72%	29.87K	aa.aa	05:01:16
DoubleU Games	57,000	57,300	56,200	-0.52%	21.58K	aa.aa	05:01:18
Haesung DS	65,300	65,900	64,400	+0.93%	37.95K	aa.aa	05:01:28
Korea Asset	2,425	2,430	2,405	+0.41%	8.89K	aa.aa	05:00:58
Dual Co	3,995	4,025	3,955	-1.24%	25.76K	aa.aa	04:53:36
Sempio Foods	21,750	21,950	21,700	-0.46%	5.42K	aa.aa	04:59:01
Il Dong Pharma	14,330	14,740	14,230	-3.24%	69.58K	aa.aa	05:01:06
LS Cable & System Asia	70,200	70,600	66,500	+1.74%	91.2K	aa.aa	05:01:28
Hwaseung Enterprise	2,700	2,720	2,665	+0.93%	3.7K	aa.aa	05:00:06
Yong Pyong Resort	1,785	1,957	1,736	-6.93%	169.58K	aa.aa	04:29:44
Haitai Confectionery and Foods	5,530	5,560	5,500	0.00%	0	aa.aa	07/10
DY Power	10,870	11,080	10,700	-1.81%	23.07K	aa.aa	05:01:30
Jw Life Science	10,960	10,990	10,890	+0.18%	4.8K	aa.aa	04:50:22
Samsung Biologics	1,235,000	1,274,000	1,230,000	-3.29%	23.36K	aa.aa	04:17:48
Doosan Bobcat Inc	53,500	55,100	53,300	-2.73%	42.37K	aa.aa	04:17:53
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	07/10
Hojeon	6,320	6,410	6,270	+0.16%	972	aa.aa	05:00:30
Dentium	40,600	40,900	40,150	+1.50%	12.04K	aa.aa	05:01:19
Crown Confectionery	7,620	7,650	7,620	-0.13%	376	aa.aa	04:58:39
Hyundai Heavy Industries	183,000	188,900	182,100	-3.43%	57.29K	aa.aa	04:17:44
Hyundai Electric & Energy	604,000	626,000	596,000	-3.82%	47.34K	aa.aa	04:17:49
HD Construction Equipment	106,900	113,500	104,900	-7.29%	269.32K	aa.aa	05:01:27
Netmarble Games	34,150	34,450	33,600	-1.16%	51.52K	aa.aa	04:17:31
Kyungdong City Gas	20,750	20,950	20,700	-0.72%	66	aa.aa	04:47:06
Miwon Specialty Chemical	130,400	131,000	125,600	+3.25%	967	aa.aa	04:55:55
Orion	104,700	105,600	103,900	-1.32%	10.31K	aa.aa	04:17:41
Jeil Pharma	10,130	10,330	10,090	-1.94%	4.99K	aa.aa	04:58:51
TAPEX INC	17,080	17,300	16,410	+2.89%	13.31K	aa.aa	04:57:15
Samyang Packaging	9,830	9,850	9,790	-0.20%	3.1K	aa.aa	05:00:01
DYP	3,295	3,315	3,270	-0.75%	13.59K	aa.aa	04:53:03
Jin Air	5,800	5,890	5,750	-0.51%	13.94K	aa.aa	04:58:59
KCTech	125,000	128,400	120,900	+1.63%	199.87K	aa.aa	05:01:27
BGF Retail	128,000	131,100	127,500	-1.54%	9.51K	aa.aa	05:01:22
SK Chemicals	51,600	52,300	51,000	+0.39%	10.27K	aa.aa	05:01:30
Cuckoo Homesys	24,900	25,200	24,700	0.00%	8.95K	aa.aa	05:00:54
Aekyung Industrial	11,240	11,350	11,200	-0.18%	4.5K	aa.aa	04:54:36
E KOCREF	3,225	3,245	3,190	+0.47%	5.38K	aa.aa	05:01:16
Lotte Data Communication	17,550	17,830	17,400	-0.45%	2.92K	aa.aa	04:58:42
Trinity Airways	2,630	2,650	2,580	+0.77%	13.33K	aa.aa	04:56:10
Shinhan Alpha REIT	5,490	5,530	5,470	-0.72%	21.22K	aa.aa	04:59:29
Hyundai Develop	21,850	22,350	21,550	-1.35%	20.96K	aa.aa	05:01:26
Hyosung Chemical	51,200	52,500	50,600	-1.54%	7.23K	aa.aa	05:01:22
Hyosung TNC	281,500	281,500	274,500	-0.53%	3.65K	aa.aa	05:01:29
Hyosung Heavy Industries	2,502,000	2,606,000	2,480,000	-3.32%	21.91K	aa.aa	04:17:50
Hyosung Advanced Materials	165,000	166,100	160,300	+1.41%	2.52K	aa.aa	05:00:40
Hana Pharm	8,450	8,500	8,370	-0.35%	3.93K	aa.aa	05:00:52
Woojin I&S	3,995	4,080	3,975	+0.63%	4.5K	aa.aa	04:47:14
Asiana IDT	9,280	9,340	9,260	-0.54%	785	aa.aa	04:59:01
Air Busan	1,509	1,510	1,502	+0.60%	6.25K	aa.aa	05:01:19
Lotte Confectionery	121,500	123,300	119,400	-0.98%	7.89K	aa.aa	05:00:43
DreamTech	9,260	9,350	9,100	+1.54%	180.5K	aa.aa	05:01:24
Hyundai Autoever	367,000	373,500	362,000	-1.87%	10.53K	aa.aa	04:17:43
Woori Financial	32,750	33,300	32,650	-1.80%	411.45K	aa.aa	04:17:51
Hanilcmt	16,070	16,120	16,000	-0.68%	9.81K	aa.aa	05:00:41
Zinus	6,760	6,800	6,680	-0.29%	4.92K	aa.aa	05:01:16
Lotte Reit	4,140	4,155	4,090	-0.36%	25.1K	aa.aa	04:56:21
Xi S And D	9,980	10,180	9,720	+0.71%	189.36K	aa.aa	05:01:21
Hanwha	72,900	77,600	72,700	-6.06%	271.27K	aa.aa	04:17:42
Hyundai Energy	148,400	149,700	138,800	+1.99%	106.52K	aa.aa	05:01:27
CTR Mobility	3,365	3,395	3,315	+1.36%	616	aa.aa	04:57:24
Nh Prime	3,750	3,785	3,720	-0.79%	48.92K	aa.aa	05:01:24
Doosan Fuel	44,550	45,850	43,600	-1.55%	157.21K	aa.aa	05:01:29
Kcc Glass	23,600	23,800	23,500	-1.67%	3.13K	aa.aa	05:01:03
Solus Advanced Materials	8,890	9,010	8,670	+0.11%	116.12K	aa.aa	05:01:27
Daeduck	160,700	160,800	151,200	+6.21%	782.44K	aa.aa	05:01:28
Sk Biopharma	74,400	75,600	74,000	-2.11%	39.78K	aa.aa	04:17:26
Igis Value Plus	3,595	3,620	3,570	-0.96%	7.19K	aa.aa	05:00:40
Igis Residence	3,210	3,295	3,205	-0.16%	1.22K	aa.aa	04:53:51
Mirae Asset Maps	1,839	1,852	1,834	-0.70%	513	aa.aa	05:01:25
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	07/10
Koramco	4,035	4,075	4,015	-0.62%	11.05K	aa.aa	04:59:08
HYBE	163,800	166,100	158,800	-1.92%	70.01K	aa.aa	04:17:48
Kyochon	3,895	3,935	3,820	-0.64%	24.52K	aa.aa	04:59:54
A Plus Asset	12,600	12,800	12,300	-0.55%	17.01K	aa.aa	05:01:15
TY Holdings Co	2,015	2,025	1,970	+0.50%	6.93K	aa.aa	05:00:47
Seah Steel	145,500	147,700	145,000	-2.02%	3.13K	aa.aa	05:00:24
Myoung Shin Industrial Co	8,500	8,570	8,320	+0.24%	34.34K	aa.aa	05:01:26
Esr Kendall Square	3,100	3,180	3,090	-0.96%	31.82K	aa.aa	04:59:21
DL E C Co	68,800	72,300	68,700	-4.58%	162.62K	aa.aa	05:01:26
SoluM Co	17,150	17,490	16,750	-2.45%	100.33K	aa.aa	05:01:27
SK Bioscience Co	37,200	37,500	36,800	-2.11%	20.3K	aa.aa	04:17:16
SK IE Technology Co	18,590	18,770	17,900	+1.70%	210.1K	aa.aa	05:01:28
LX Holdings	8,050	8,110	7,990	+0.50%	25.68K	aa.aa	05:01:08
MCNEX Co	19,120	19,260	18,870	-0.26%	11.19K	aa.aa	04:59:50
SD Biosensor	6,570	6,750	6,500	-4.09%	69.2K	aa.aa	04:51:11
FF Co	73,100	74,600	71,300	-1.35%	23.23K	aa.aa	05:01:12
Hwaseung RA Co	2,775	2,815	2,750	-1.42%	10.47K	aa.aa	04:59:08
KakaoBank	19,740	19,860	19,610	-0.60%	144.88K	aa.aa	04:17:53
Krafton	189,500	200,500	187,800	-5.49%	47.51K	aa.aa	04:17:51
Hancom Lifecare	2,130	2,170	2,110	+0.71%	41.5K	aa.aa	04:09:24
Lotte Rental Co	51,000	51,400	50,200	-0.58%	10.64K	aa.aa	05:01:23
Ajusteel Co	2,275	2,295	2,240	-0.22%	16.46K	aa.aa	05:00:50
D D Platform REIT	1,974	2,005	1,970	-0.75%	62.59K	aa.aa	04:59:09
Iljin HySolus	11,520	11,800	11,350	-1.45%	8.09K	aa.aa	05:01:30
SK Reit	5,260	5,320	5,220	-1.13%	38.27K	aa.aa	05:01:17
Hyundai Heavy Industries	386,000	399,500	384,500	-3.50%	73.9K	aa.aa	04:17:52
K Car	6,340	6,400	6,220	+0.96%	28.22K	aa.aa	05:00:40
KakaoPay	38,700	39,400	38,200	-2.27%	74.68K	aa.aa	04:17:43
NH All One REIT	2,805	2,815	2,800	-0.36%	5.99K	aa.aa	04:50:52
Mirae Asset Global REIT	1,320	1,349	1,319	-0.38%	18.86K	aa.aa	05:00:38
Shinhan Seobu T D REIT	3,820	3,860	3,790	-1.04%	10.05K	aa.aa	04:58:57
SK Square	1,092,000	1,146,000	1,083,000	-4.38%	166.76K	aa.aa	04:17:47
LG Energy Solution	409,500	418,000	397,000	+4.73%	383.85K	aa.aa	04:17:51
Koramco The One REIT	2,385	2,385	2,380	+0.21%	5.13K	aa.aa	04:59:03
Mastern Premier Reit 1	775	787	775	-0.77%	2.84K	aa.aa	04:56:06
Soosan Industries	21,400	21,750	21,200	-1.61%	15.31K	aa.aa	05:00:06
SoCar	11,290	11,890	11,270	-1.83%	3.68K	aa.aa	05:00:27
KB Star REIT	1,615	1,640	1,609	+0.06%	64.2K	aa.aa	05:01:26
Unid BTPlus	3,970	3,980	3,910	+0.89%	12.46K	aa.aa	04:42:05
BioNote	4,590	4,700	4,590	-2.34%	25.01K	aa.aa	05:01:27
Hanwha REIT	5,370	5,770	5,280	+0.56%	22.86K	aa.aa	04:51:22
Hanwha Galleria	2,570	2,620	2,500	-2.10%	304.32K	aa.aa	05:00:58
SamsungFN REIT	5,080	5,090	5,030	0.00%	5.85K	aa.aa	05:01:22
Hyundai Green Food	19,140	19,180	18,830	+0.79%	11.09K	aa.aa	05:01:22
OCI	72,600	72,800	71,500	-0.55%	5.62K	aa.aa	05:00:45
Isu Specialty Chemical	80,600	81,200	79,100	+1.51%	97.72K	aa.aa	05:01:31
Dongkuk Steel Mill	9,550	9,800	9,490	-1.24%	322.49K	aa.aa	05:01:31
Dongkuk Coated Metal	5,270	5,300	5,260	-0.57%	4.41K	aa.aa	04:59:51
Chosun Refractories	12,600	12,860	12,600	-2.02%	12.25K	aa.aa	05:00:40
Nexteel	13,550	13,680	13,440	-1.31%	59.3K	aa.aa	05:01:14
STX Green Logis	2,245	2,535	2,155	+4.18%	473.58K	aa.aa	05:01:12
Doosan Robotics	70,700	71,300	69,300	-0.70%	93.99K	aa.aa	04:17:43
EcoPro Materials	38,950	39,200	37,900	+1.83%	176.48K	aa.aa	04:17:49
Dong In Entech	12,750	12,900	12,720	-0.55%	32	aa.aa	04:27:54
DS Dansuk	13,010	13,140	12,800	-0.99%	28.02K	aa.aa	05:00:34
APR	367,500	380,500	361,500	-3.03%	86.56K	aa.aa	04:17:52
SK Eternix	46,250	49,200	46,100	-5.80%	545.71K	aa.aa	05:01:28
HD Hyundai Marine Solution	215,500	219,000	214,500	-2.05%	14.35K	aa.aa	04:17:46
Shinhan Global Active REIT	977	983	972	+0.21%	1.15K	aa.aa	05:01:18
Shift Up	30,550	31,350	30,500	-2.55%	10.3K	aa.aa	05:01:26
Sanil Electric	227,000	231,000	220,000	-1.94%	116.52K	aa.aa	05:01:28
HS Hyosung	50,600	50,900	49,850	+0.60%	1.72K	aa.aa	04:59:42
Junjin Construction Robot	38,250	38,950	37,500	-2.05%	14.69K	aa.aa	04:56:48
Hanwha Industrial Solutions	50,300	50,300	48,250	+1.82%	33.19K	aa.aa	04:17:09
The Born Korea	14,120	14,200	13,990	-0.56%	7.2K	aa.aa	04:51:52
KB Balhae Infrastructure Fund	9,990	10,020	9,930	-0.50%	18.46K	aa.aa	05:01:22
MNC Solution	19,130	19,480	18,790	-0.73%	30.78K	aa.aa	05:01:27
GS P L	37,150	37,900	36,950	-1.98%	7.42K	aa.aa	05:00:30
LG CNS	68,200	69,200	67,900	-1.30%	216.23K	aa.aa	05:01:26
Seoul Guarantee Insurance	42,150	43,500	42,100	-1.52%	7.88K	aa.aa	05:01:27
CK Solution	2,360	2,435	2,150	+12.38%	989.62K	aa.aa	05:01:13
Joosung Corperation	6,990	7,170	6,990	-0.71%	3.73K	aa.aa	05:00:24
d'Alba Global	172,400	183,000	172,000	-5.69%	39.28K	aa.aa	05:01:26
Daishin Value REIT	3,915	3,990	3,910	-2.25%	2.46K	aa.aa	05:01:26
Daehan Shipbuilding	46,050	47,150	45,800	-1.18%	19.92K	aa.aa	05:01:27
Myung In Pharm	42,600	43,350	42,500	-1.73%	3.97K	aa.aa	05:00:11
Tmc	18,110	18,880	17,810	-4.13%	593K	aa.aa	05:01:24
Samsung Epis Holdings	349,000	364,500	346,500	-5.42%	14.14K	aa.aa	04:17:48
Samyang Biopharm	48,550	50,100	48,000	-2.71%	14.61K	aa.aa	05:00:28
Kbank	5,360	5,430	5,340	-1.11%	208.24K	aa.aa	05:01:14

ת"א 35

4,096.45

-102.36

-2.44%

ת"א-125

3,932.42

-95.68

-2.38%

ת"א 35 גלום

4,097.88

0.00

0.00%

US 500

7,802.80

+1.1

+0.01%

US Tech 100

31,193.10

+33.0

+0.11%

דאקס

25,104.36

-344.83

-1.35%

דולר אינדקס

101.95

-0.063

-0.06%

פרסומת

מובילות שוק

שם	אחרון	שינוי %	נפח
פועלים	7,400	‎-1.82%	4.16M
לאומי	7,210	‎-1.64%	4.19M
נקסט ויז׳ן	18,900	‎-11.39%	1.33M
הפניקס	16,750	‎-4.83%	1.22M
טאואר	76,090	‎-6.11%	217.21K
מזרחי טפחות	22,300	‎-1.50%	739.86K
טבע	11,990	‎-0.17%	1.15M

שם	אחרון	שינוי %	נפח
ביו דבש	298.8	+12.71%	464.39K
טוגדר	219.7	+5.83%	29.14K
Pika Tech Enterprise	64.00	+4.40%	47.52K
בלו וייב-ש	250.1	+4.08%	5.17K
גבעות יהש	87.1	+3.94%	1.54M
אינטרגאמא	5,129	+3.83%	137.00
גילת טלקום	198.3	+3.82%	1.78M

שם	אחרון	שינוי %	נפח
סבוריט-ש	106.10	‎-24.21%	14.48K
סולטרה אנרגיה	201.0	‎-22.69%	995.00
ספידווליו	149.50	‎-19.32%	86.25K
נקסט ויז׳ן	18,900	‎-11.39%	1.33M
לוינסקי עופר	304.4	‎-11.38%	2.71K
פריורטק	26,590	‎-11.37%	43.28K
ראמ-רותם אנרגיה	271.6	‎-10.42%	27.13K

מניות טרנדיות

שם	אחרון	שינוי %	נפח
נקסט ויז׳ן	18,900	‎-11.39%	1.33M
טאואר	76,090	‎-6.11%	217.21K
ארית תעשיות	1,348.0	‎-3.51%	629.67K
קמטק	46,080	‎-7.58%	75.74K
דלק קבוצה	8,017	‎-2.74%	325.43K

עוד

המניות הכי מוערכות בחסר

שם	אחרון	אפסייד	שווי הוגן
Aaa Aaaaa A	1,348.0	+75.24%	2,362.2
Aaaa Aaaaaa Aa Aaaaa	1,348.0	+75.24%	2,362.2
Aaaaaaaa Aaaa	1,366.00	+63.87%	2,238.47
Aaaaaaaaaaaaa A	1,366.00	+63.87%	2,238.47
Aaaaa A	79.6	+61.92%	128.9
Aaaaaaaaaaaaa	79.6	+61.92%	128.9
Aaaaaaaaaa Aaaa Aaaa	15,800	+59.71%	25,234

שם	אחרון	אפסייד	שווי הוגן
Aaa Aaaaa A	1,348.0	+75.24%	2,362.2
Aaaa Aaaaaa Aa Aaaaa	1,348.0	+75.24%	2,362.2
Aaaaaaaa Aaaa	1,366.00	+63.87%	2,238.47
Aaaaaaaaaaaaa A	1,366.00	+63.87%	2,238.47
Aaaaa A	79.6	+61.92%	128.9
Aaaaaaaaaaaaa	79.6	+61.92%	128.9
Aaaaaaaaaa Aaaa Aaaa	15,800	+59.71%	25,234

לצפייה ברשימה המלאה

פרסומת

התקינו את האפליקציה שלנוסרקו להתקנת האפליקציה שלנו

עקוב אחרינו

אזהרת סיכון: מסחר במכשירים פיננסיים ו/או במטבעות קריפטו כרוך בסיכון גבוה להפסד סכום ההשקעה בחלקו או במלואו, ואינו מתאים לכל משקיע. מחירי מטבעות קריפטו מתאפיינים בתנודתיות גבוהה במיוחד וחשופים להשפעה חיצונית כגון אירועים פוליטיים, רגולטוריים או פיננסיים. מסחר על בסיס בטחונות תורם להגדלת הסיכון הפיננסי.
לפני קבלת החלטה לסחור במכשיר פיננסי או במטבע קריפטו, עליך להכיר במלואם את הסיכונים ואת העלויות, הנלווים למסחר בשווקים הפיננסיים, לשקול בזהירות את יעדי ההשקעה, את דרגת הניסיון ואת הנכונות לשאת בסיכונים, ולפנות לייעוץ מקצועי בעת הצורך.
פיוז‘ן מדיה (Fusion Media) מדגישה, שהמידע המוצג באתר אינו בהכרח מדויק או ניתן בזמן אמת. המחירים והנתונים באתר אינם בהכרח מסופקים ע"י בורסות או שווקים, ועשויים להיות מסופקים על-ידי עושי שוק, ולפיכך עשויים להיות בלתי מדויקים ושונים ממחיר השוק בפועל עבור שוק נתון. המשמעות היא, שהמחירים משמשים לאינדיקציה אך אינם מתאימים למטרות מסחר. פיוז‘ן מדיה וכל ספק אחר של נתונים שמוצגים באתר, אינם נושאים כל אחריות בגין נזקים או הפסדים שספגת במסחר או בשל הסתמכותך על המידע באתר.
חל איסור על הפצה, שידור, שינוי, הצגה, רפרודוקציה או אחסון של הנתונים באתר זה או שימוש בהם ללא אישור מפורש בכתב מאת פיוז‘ן מדיה ו/או ספק הנתונים. כל זכויות הקניין הרוחני שמורות לבורסה ו/או לספקים המספקים את הנתונים שבאתר.
פיוז‘ן מדיה עשויה לקבל תגמול ממפרסמים המופיעים באתר, בהתאם לאינטראקציה שלך עם הפרסומות והמפרסמים.
הגרסה האנגלית היא גרסתו הראשית של הסכם זה ותשמש גרסה מכרעת בכל מחלוקת שתתגלע בין הגרסה האנגלית לגרסה העברית.

אנא נסו לחפש ביטוי שונה

(KS11) KOSPI Composite קוספי

KOSPI Composite קוספי - מרכיבי המדד

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 Holdings

SK Discovery

KG Mobility

TBH Global

Hankook&Company

Lotte Fine Chemical

HMM

Samsung Heavy Industries

DaeHan Flour

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

יונדאי

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

סמסונג