פרסומת

(KS11) KOSPI Composite קוספי

סיאול

מטבע KRW

6,710.01

-7.96(-0.12%)

מידע בזמן אמת·09:09:50

טווח יומי

6,697.85

6,795.53

טווח 52 שבועות

3,365.73

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	3,300	3,380	3,300	-1.35%	1.49M	aa.aa	08:49:06
Kumho Petro Chemical	121,000	122,200	120,500	0.00%	48.25K	aa.aa	08:48:57
LG Electronics	197,950	201,000	197,700	-1.03%	304.78K	aa.aa	08:49:46
Samsung Electro-Mechanics	1,340,000	1,410,000	1,339,000	-2.97%	290.63K	aa.aa	08:49:46
Hanall Biopharma	47,950	48,900	47,350	+0.42%	128.28K	aa.aa	08:49:16
Cheil Worldwide	17,330	17,630	17,100	-1.25%	535.63K	aa.aa	08:49:31
Daewoong Pharma	111,100	112,000	109,300	+2.02%	7.81K	aa.aa	08:49:20
Lotte Energy Materials	39,500	40,350	38,850	+1.54%	118.37K	aa.aa	08:49:23
Namhae Chemical	6,140	6,220	6,090	-1.29%	103.97K	aa.aa	07:53:01
Hanwha Aerospace	1,093,000	1,112,000	1,058,000	+3.60%	114.68K	aa.aa	08:49:23
Seah Steel Corp	104,500	106,200	103,800	-0.10%	6.53K	aa.aa	08:48:50
SK Discovery	56,300	56,800	55,000	+1.44%	7.72K	aa.aa	08:49:00
KG Mobility	2,595	2,615	2,585	-0.76%	239.25K	aa.aa	08:49:32
TBH Global	2,135	2,200	2,110	-3.83%	4.59K	aa.aa	08:46:28
Hankook Tire Worldwide	24,450	24,800	23,900	+1.03%	41.14K	aa.aa	08:48:58
Lotte Fine Chemical	44,600	45,250	44,300	-1.44%	44.93K	aa.aa	08:49:16
HMM	20,600	20,750	20,350	+1.23%	360K	aa.aa	08:30:57
Samsung Heavy Industries	21,400	21,800	20,450	+5.94%	3.72M	aa.aa	08:24:02
Daehan Flour Mills Co	11,140	11,440	11,130	-1.59%	15.39K	aa.aa	08:48:18
Dongkuk Steel Mill Co	2,110	2,125	2,075	-0.47%	369.83K	aa.aa	08:49:06
Taihan Electric Wire Co	28,300	28,950	28,000	+1.43%	807.36K	aa.aa	08:49:26
Samsung Fire Marine Insur	663,000	682,000	660,000	+0.30%	34.66K	aa.aa	08:47:44
Hyundai Engineering & Const	125,900	129,200	124,600	+1.29%	357.56K	aa.aa	08:49:17
Hyundai Department	100,500	101,800	98,000	+2.55%	96.23K	aa.aa	08:49:19
HJ ShipBuilding Construction	15,580	15,960	15,060	+3.59%	240.74K	aa.aa	08:49:29
Lotte Chemical Corp	62,100	65,000	61,000	-3.12%	155.72K	aa.aa	08:49:33
Hitejinro Holdings	7,870	7,990	7,810	0.00%	11.43K	aa.aa	08:49:33
CJ Cheiljedang	176,600	177,300	175,400	-0.06%	50.43K	aa.aa	08:49:23
CJ Logistics	71,200	72,000	71,100	+0.28%	24.19K	aa.aa	08:48:35
Hana Financial	137,200	140,000	136,000	+0.37%	511K	aa.aa	08:49:35
Hyundai Glovis	204,000	207,000	202,000	+1.75%	105.26K	aa.aa	08:49:29
Iljin Electric Co	70,300	71,400	69,300	-0.14%	183K	aa.aa	08:49:18
Korea Zinc Inc	1,125,000	1,143,000	1,125,000	-0.79%	9.74K	aa.aa	08:49:33
Kukdo Chemical	38,100	38,300	37,850	-0.26%	2.73K	aa.aa	08:49:10
Lotte Shopping	115,800	122,200	114,800	-2.36%	113.19K	aa.aa	08:15:33
SGC Energy Co Ltd	54,200	56,400	53,000	+1.69%	82.19K	aa.aa	08:49:23
DY Corporation	4,145	4,200	4,115	-0.84%	37.04K	aa.aa	08:39:20
Sebang Global Battery	60,600	60,900	59,800	-0.16%	27.75K	aa.aa	08:49:07
HDC	27,200	27,450	26,300	+2.26%	67.11K	aa.aa	08:49:28
Lotte Chilsung Beverage	94,900	95,600	94,700	-0.21%	7.77K	aa.aa	08:49:12
CR Holdings	4,290	4,375	4,280	-2.17%	21.75K	aa.aa	08:46:32
Hankook Shell Oil	507,000	508,000	503,000	-0.39%	376	aa.aa	08:44:10
Bukwang Pharm	3,950	3,980	3,885	+0.51%	136.99K	aa.aa	08:48:39
Hanwha Engine	53,100	54,200	49,450	+10.51%	1.84M	aa.aa	08:23:57
Hansol Holdings	3,525	3,535	3,495	+0.71%	15.77K	aa.aa	08:46:53
Hyundai Mobis	381,000	387,500	380,000	-0.52%	190.99K	aa.aa	08:49:16
יונדאי	362,000	365,000	358,000	0.00%	293.16K	aa.aa	08:48:16
Hyundai Steel	34,250	35,400	33,950	-1.01%	699.34K	aa.aa	08:49:28
Iljin Display	902	905	890	0.00%	0	aa.aa	16/09
LX Hausys	33,750	33,850	33,200	+0.30%	7.31K	aa.aa	08:49:43
Namyang Dairy	42,800	43,500	42,550	-0.35%	2.5K	aa.aa	08:49:00
SK Innovation	140,000	142,000	134,200	+2.71%	463.94K	aa.aa	08:49:29
Pan Ocean	5,870	5,990	5,790	+1.21%	1.62M	aa.aa	08:49:24
Korea Electric Terminal	56,700	57,300	55,800	+0.71%	15.23K	aa.aa	08:49:26
Samsung Securities	85,900	86,700	85,500	+0.35%	152.12K	aa.aa	08:49:27
Hanil Cement Co	17,770	18,190	17,600	+0.23%	7.31K	aa.aa	08:48:37
Isu Chemical Co	11,090	11,490	11,030	+0.45%	161.69K	aa.aa	08:49:43
Songwon Industrial	11,650	11,790	11,600	+0.43%	42.5K	aa.aa	08:48:58
KB Financial Group	178,700	181,600	175,400	+1.13%	714.49K	aa.aa	08:49:47
BNK Financial Group	15,720	16,210	15,690	-2.30%	601.25K	aa.aa	08:49:30
Hyundai Elevator	73,300	74,800	72,800	+0.69%	80.4K	aa.aa	08:49:33
Amorepacific	144,000	148,100	142,500	-0.41%	132.55K	aa.aa	08:49:13
Chongkundang	37,950	38,600	37,850	-1.43%	4.07K	aa.aa	08:48:43
Daewonkangup	4,910	4,910	4,695	+3.37%	96.23K	aa.aa	08:48:02
DB HiTek	124,500	131,400	122,500	-0.40%	616.3K	aa.aa	08:49:45
Dongbu Steel	5,680	5,790	5,610	+1.25%	287.23K	aa.aa	08:48:26
Ilyang Pharm	8,090	8,160	7,930	-0.12%	11.89K	aa.aa	08:46:28
Kangwon Land	14,580	14,640	14,480	+0.34%	132.4K	aa.aa	08:48:57
KPX Chemical	55,100	55,800	54,700	-0.36%	3.11K	aa.aa	08:29:17
LG Chemicals	268,000	272,500	266,000	-1.11%	100.89K	aa.aa	08:49:27
SNT Dynamics	28,650	29,200	27,250	+5.91%	51.89K	aa.aa	08:49:21
Samsung Card	44,400	44,650	44,250	0.00%	63.61K	aa.aa	08:34:48
Samsung Life	280,500	289,500	279,500	-1.06%	172.4K	aa.aa	08:49:27
Samyang Holdings	60,200	60,800	60,000	-0.33%	1.8K	aa.aa	08:44:29
SK Hynix	1,749,000	1,785,000	1,735,000	-0.57%	2.21M	aa.aa	08:48:41
Taekwang Ind	913,000	919,000	896,000	+0.55%	593	aa.aa	08:46:48
סמסונג	253,000	259,000	252,000	-0.20%	8.74M	aa.aa	08:48:32
Daeduck	14,370	14,610	14,210	0.00%	59.6K	aa.aa	08:48:59
Samsung Engineering	51,200	52,000	50,200	+1.39%	1.11M	aa.aa	08:45:46
Hanwha Ocean	83,900	84,700	82,000	+3.20%	544.85K	aa.aa	08:49:00
Donga Socio Holdings	93,600	94,200	92,400	-0.53%	4.08K	aa.aa	08:48:49
SK Networks Co	6,280	6,390	6,250	-0.16%	469.31K	aa.aa	08:49:24
Hanmi Pharm Co	515,000	528,000	501,000	+2.59%	158.72K	aa.aa	08:49:45
Mirae Asset Daewoo	31,700	32,500	31,600	-0.16%	640.67K	aa.aa	08:49:21
Hansol Technics	9,330	9,790	9,040	+4.71%	1.47M	aa.aa	08:49:45
Amore Group	26,500	27,000	26,250	+0.76%	63.7K	aa.aa	08:14:50
DN Automotive	48,250	48,800	45,800	+4.21%	94.47K	aa.aa	08:49:28
Seoyon	7,410	7,470	7,350	-0.13%	15.26K	aa.aa	08:48:44
Hanwha Life	6,000	6,260	5,840	+2.74%	4.67M	aa.aa	08:42:02
Hyundai Wia	54,800	55,400	54,300	-0.36%	29.43K	aa.aa	08:48:57
NC Corp	203,500	206,000	200,000	+1.24%	49.97K	aa.aa	08:49:34
Samsung SDI	538,000	547,000	536,000	-1.10%	140.92K	aa.aa	08:47:55
SeAH Bestee	45,400	45,900	43,700	+4.97%	240.38K	aa.aa	08:49:41
Eusu Holdings	6,660	6,840	6,620	0.00%	35.02K	aa.aa	08:47:34
Shinhan Financial Group	112,800	114,300	111,100	+0.62%	541.98K	aa.aa	08:08:25
Lotte	24,800	25,200	24,700	-1.20%	88.18K	aa.aa	08:49:12
DB Insurance	191,900	196,800	186,100	+2.62%	154.34K	aa.aa	08:49:40
DL Holdings	54,500	55,900	53,700	-0.18%	35.04K	aa.aa	08:49:28
Hanwha Solutions	28,450	29,050	28,250	-0.18%	700.55K	aa.aa	08:49:30
Hite Jinro	15,000	15,150	14,950	-0.46%	32.17K	aa.aa	08:49:14
IS Dongseo	14,880	15,500	14,850	-3.63%	111.15K	aa.aa	08:49:29
Kia Corp	120,900	121,800	119,200	+0.17%	413.25K	aa.aa	08:22:43
Kolon Corp	24,750	24,950	24,300	+1.02%	14.36K	aa.aa	08:49:23
Kumho Tire	7,040	7,090	6,980	+0.14%	431.48K	aa.aa	08:49:28
LG Display	8,380	8,510	8,360	-1.06%	1.72M	aa.aa	08:49:30
LF Corp	22,100	22,400	22,000	-1.12%	6.46K	aa.aa	08:25:22
LG Innotek Co	506,000	528,000	505,000	-1.75%	87.64K	aa.aa	08:49:29
Moorim P&P Co	1,695	1,738	1,678	-0.41%	111.77K	aa.aa	08:49:31
Nexen Tire	5,570	5,680	5,540	-0.54%	63.49K	aa.aa	08:49:25
OCI Co	201,500	204,500	199,500	-0.74%	85.3K	aa.aa	08:49:31
Pharmicell	11,860	12,760	11,570	+1.98%	3.71M	aa.aa	08:49:14
Sejong Industrial	6,740	6,770	6,620	+1.20%	14.36K	aa.aa	08:45:28
SK Telecom	87,500	88,800	87,200	-0.68%	343.77K	aa.aa	08:23:13
S-Oil Corp	152,600	153,100	142,200	+5.90%	278.53K	aa.aa	08:47:35
Stx Engine	24,100	24,550	23,100	+5.93%	224.18K	aa.aa	08:49:43
YoungPoong	46,500	47,800	45,500	-1.17%	52.27K	aa.aa	08:49:23
LS Electric	202,000	205,000	199,100	+1.30%	231.78K	aa.aa	08:49:23
Samsung C&T	353,500	363,000	352,000	0.00%	144.23K	aa.aa	08:49:26
Hanjin Heavy Ind Const Holdings	4,705	4,760	4,705	-1.16%	9.32K	aa.aa	08:46:44
Hansae Co	8,930	9,000	8,890	-0.22%	5.62K	aa.aa	08:46:52
KT&G Corp	173,000	174,200	171,100	+0.58%	145.16K	aa.aa	08:49:47
Kyungbang	8,120	8,190	8,070	-0.85%	15.56K	aa.aa	08:49:04
Poongsan	78,100	78,900	77,000	+1.69%	92.2K	aa.aa	08:49:26
SNT Motiv	26,100	26,400	25,850	0.00%	20.5K	aa.aa	08:49:21
Shinsegae	353,500	365,000	352,500	-2.35%	84.56K	aa.aa	08:49:32
Kolon Industries Inc	55,600	56,800	54,300	+3.35%	137.31K	aa.aa	08:49:36
KEPCO Eng & Const	137,700	140,700	133,900	+1.70%	384.93K	aa.aa	08:49:31
Able C&C	9,950	10,150	9,950	-0.50%	37.59K	aa.aa	08:48:16
Binggrae	86,000	87,500	84,200	+0.47%	23.45K	aa.aa	08:40:22
Sajodongaone	7,790	8,000	7,760	-2.26%	2.42K	aa.aa	08:49:16
Handsome	15,910	16,260	15,820	-1.85%	62.33K	aa.aa	08:49:32
Kis Wire	16,870	16,970	16,730	+0.06%	6.63K	aa.aa	08:48:53
LG Uplus	14,580	14,690	14,570	-0.48%	431.21K	aa.aa	08:49:28
Naver Corp	198,800	202,500	198,300	-1.34%	459.15K	aa.aa	08:49:23
Nongshim	395,500	400,500	390,500	-0.63%	26.48K	aa.aa	08:49:46
S-1 Corp	83,700	84,300	82,000	+0.97%	32.38K	aa.aa	08:49:37
Tongyang	1,042	1,055	1,035	+0.10%	41.64K	aa.aa	08:48:56
GS Holdings	113,800	116,000	111,000	+1.61%	308.06K	aa.aa	08:49:36
CJ Corp	130,900	134,200	129,100	-0.08%	90K	aa.aa	08:49:43
Daesang Corp	17,920	18,230	17,900	-1.27%	40.14K	aa.aa	08:49:29
Foosung	14,830	15,390	14,450	+2.06%	3.42M	aa.aa	08:23:56
GC Biopharma	122,500	124,200	122,300	+0.08%	8.48K	aa.aa	08:48:40
Huchems	16,480	16,500	16,220	+0.61%	25.43K	aa.aa	08:49:28
Hwashin	7,530	7,590	7,460	+0.13%	57.42K	aa.aa	08:49:02
Hyosung	158,000	162,700	158,000	-1.37%	20.73K	aa.aa	08:49:14
KT Corporation	53,250	53,500	52,900	+0.85%	137.52K	aa.aa	08:49:33
LG Corp	112,100	114,600	111,700	-0.09%	140.68K	aa.aa	08:49:22
LS Corp	303,500	310,000	299,500	0.00%	69.42K	aa.aa	08:49:27
Motonic	10,200	10,240	10,110	-0.10%	7.28K	aa.aa	08:46:45
SL Corp	50,200	50,900	50,000	-0.20%	34.11K	aa.aa	08:49:20
LX International	41,900	42,750	40,850	+0.60%	150.59K	aa.aa	08:49:42
Korean Air Lines Co	29,450	29,950	29,000	+1.38%	1.35M	aa.aa	08:49:47
Daekyo	1,606	1,688	1,586	-2.73%	25.36K	aa.aa	08:45:23
Doosan	1,424,000	1,491,000	1,407,000	+2.67%	165.93K	aa.aa	08:49:47
Hanwha	137,700	140,900	135,700	0.00%	66.89K	aa.aa	08:49:23
Otoki Corp	321,500	324,500	319,000	0.00%	969	aa.aa	08:48:36
Sindoh	38,750	39,150	38,500	+0.52%	3.98K	aa.aa	08:49:20
SK Holdings	539,000	557,000	535,000	-2.18%	91.37K	aa.aa	08:49:31
LG Household & Healthcare	294,500	307,000	293,000	-2.32%	39.26K	aa.aa	08:49:31
GS Engineering & Const	36,400	37,250	36,200	-0.82%	586.42K	aa.aa	08:49:45
Capro	43	45	35	0.00%	0	aa.aa	16/09
Coway	106,800	109,200	105,700	-0.56%	65.29K	aa.aa	08:49:42
Kepco	30,850	31,250	30,800	0.00%	605.6K	aa.aa	08:49:28
Kisco	9,430	9,570	9,410	-0.21%	5.56K	aa.aa	08:47:18
Kogas	35,950	36,250	35,700	-0.96%	67.63K	aa.aa	08:49:27
HL Holdings	39,950	40,450	39,100	+1.65%	17.64K	aa.aa	08:03:00
Muhak	7,540	7,670	7,520	-0.79%	20.13K	aa.aa	08:49:25
Orion	24,150	24,650	24,150	-1.02%	41.46K	aa.aa	08:35:46
POSCO Holdings	325,500	329,500	325,000	-0.31%	86.59K	aa.aa	08:49:36
Yuhan	77,400	78,200	77,000	+0.13%	100.78K	aa.aa	08:49:25
Korea Petro Chem	97,000	100,800	96,600	-3.87%	35.62K	aa.aa	08:24:21
Unid	60,900	61,900	60,600	-0.16%	4.37K	aa.aa	08:49:03
Posco International	57,800	59,100	55,900	+5.47%	893.85K	aa.aa	08:49:45
Daewoo Engineering & Const	18,540	18,900	18,510	-0.16%	2.85M	aa.aa	08:24:19
KCC	463,000	477,000	462,000	-0.64%	16.31K	aa.aa	08:49:33
SKC	86,600	87,750	85,700	+1.05%	58.64K	aa.aa	08:49:32
STX	3,530	3,555	3,450	0.00%	0	aa.aa	16/09
Korea Investment Holdings	185,600	189,000	185,000	-0.70%	91.29K	aa.aa	08:16:15
HD Korea Shipbuilding & Offshore Engineering	348,500	354,500	336,000	+4.81%	141.9K	aa.aa	08:49:30
Industrial Bank Of Korea	20,200	20,400	20,100	0.00%	407.38K	aa.aa	08:49:27
Seoul Broadcasting System	11,960	11,970	11,900	+0.34%	770	aa.aa	08:46:49
Doosan Heavy Ind. & Const.	85,300	86,600	84,100	+1.79%	1.43M	aa.aa	08:49:20
NH Invest	25,400	25,900	25,300	0.00%	326.73K	aa.aa	08:49:35
Dongwha Pharm	5,070	5,120	5,060	-0.59%	27.14K	aa.aa	08:49:04
KR Motors Co	1,095	1,102	1,080	-0.45%	18.73K	aa.aa	08:45:29
Sungchang Hold	5,010	5,070	4,990	-0.40%	7.02K	aa.aa	08:45:23
Yuyu Pharma	3,820	3,850	3,770	0.00%	27.04K	aa.aa	08:49:20
Ildong Holdings	5,970	6,040	5,940	+0.34%	4.87K	aa.aa	08:49:18
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	16/09
Norooholdings	15,990	16,250	15,950	-1.30%	5.68K	aa.aa	08:49:08
Hanwha General	8,320	8,600	8,030	+2.97%	649.54K	aa.aa	08:49:21
Samhwa Paint	6,950	7,010	6,730	+0.87%	74.09K	aa.aa	08:49:21
Lotte Non-Life	2,100	2,120	2,035	+3.19%	188.62K	aa.aa	08:49:22
Daedong Ind	7,880	7,930	7,690	+0.13%	158.13K	aa.aa	08:03:58
Gaon Cable	260,500	266,000	249,000	+4.41%	265.84K	aa.aa	08:49:43
Samil Pharm	7,410	7,490	6,920	+5.41%	122.72K	aa.aa	08:49:08
Heungkuk F&M I	3,570	3,690	3,555	-0.42%	69.7K	aa.aa	08:48:43
Cs Holdings	67,800	68,400	66,400	-0.44%	51	aa.aa	08:21:14
Chunil Express	142,700	144,050	139,800	+2.59%	731	aa.aa	08:44:00
Ls Networks	2,970	3,000	2,875	+3.30%	53.77K	aa.aa	08:47:53
Rifa Ind	12,710	13,000	12,670	-2.75%	893	aa.aa	08:17:42
Hwacheon Mac	38,300	38,500	37,900	0.00%	6.79K	aa.aa	08:46:00
Kangnam Jevisco	12,380	12,620	12,370	-1.90%	8.41K	aa.aa	08:49:20
Bohae Brewery	1,334	1,350	1,311	+1.44%	87.6K	aa.aa	08:37:43
Union	2,945	2,995	2,940	-0.17%	9.36K	aa.aa	08:46:50
Chonbang	30,800	30,900	30,000	-0.32%	154	aa.aa	08:47:17
Korea Cast Pip	6,590	6,650	6,580	-0.90%	13.31K	aa.aa	08:49:20
Papercorea	2,170	2,175	2,170	-0.69%	394	aa.aa	08:16:12
Jw Pharmac	28,000	28,800	27,300	+2.00%	68.74K	aa.aa	08:49:29
Taihan Textile	5,950	6,030	5,850	+0.85%	2.52K	aa.aa	08:41:31
Manho Rope&Wir	3,885	4,015	3,770	+1.04%	83.41K	aa.aa	08:49:06
Eugene Inv&Sec	4,280	4,305	4,235	+0.94%	134.09K	aa.aa	08:19:18
Kumho Electric	10,660	11,360	10,630	-3.62%	1.26M	aa.aa	08:49:09
Gs Global	2,580	2,620	2,570	-0.77%	175.12K	aa.aa	08:49:32
Nam Kwang Cons	7,620	7,620	7,490	+1.74%	6K	aa.aa	08:43:02
Bookook Sec	50,900	51,800	49,950	-0.97%	2.88K	aa.aa	08:49:26
Sangsangin Investment Securities	4,145	4,220	4,080	0.00%	46.66K	aa.aa	08:45:26
PKC	4,850	4,930	4,810	-0.51%	78.96K	aa.aa	08:48:20
Samsung Pharm	1,374	1,395	1,365	-1.01%	116.84K	aa.aa	08:49:06
SG Choongbang	1,195	1,215	1,180	-1.24%	31.2K	aa.aa	08:49:30
Kg Chemical	4,380	4,420	4,350	+0.57%	39.21K	aa.aa	08:48:02
Tae Won Mulsan	2,990	3,100	2,895	0.00%	42.85K	aa.aa	08:48:57
Hyundai Mar&Fi	49,300	50,900	47,500	+1.65%	321.18K	aa.aa	08:49:45
Byc	37,050	37,600	36,700	-0.94%	1.1K	aa.aa	08:39:01
Sambu Const	5,820	5,820	344	0.00%	0	aa.aa	16/09
Hyundai Motor Securities	7,890	7,970	7,850	+0.25%	32.79K	aa.aa	08:49:16
Sk Securities	2,355	2,395	2,320	+0.86%	1.37M	aa.aa	08:49:29
DI Dong Il Corp	27,200	27,450	26,100	+1.87%	15.91K	aa.aa	08:49:31
Cho Bi	10,490	10,580	10,390	0.00%	21.79K	aa.aa	08:49:17
Cheil Grinding	9,050	9,210	8,650	+0.22%	1.41K	aa.aa	08:44:53
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	16/09
Dongkook Ind	2,145	2,180	2,125	+0.23%	26K	aa.aa	08:17:10
Shinyoung Sec	141,400	144,700	140,700	-1.12%	5.87K	aa.aa	08:49:42
Hanyang Sec	19,180	19,260	19,080	+0.63%	2.78K	aa.aa	08:44:20
Shin Hwa Silup	6,460	7,770	6,400	-9.52%	196.75K	aa.aa	08:42:12
Aluko	1,557	1,574	1,544	+0.19%	116.38K	aa.aa	08:48:56
Ts	2,875	2,900	2,865	-0.52%	75.54K	aa.aa	08:47:32
Sam Hwa Capaci	136,900	147,400	135,900	-4.86%	541.61K	aa.aa	08:49:24
Kisco Holdings	26,300	26,650	26,050	-0.94%	2.39K	aa.aa	08:48:06
Asia Cement	216,000	217,000	210,500	+1.65%	687	aa.aa	08:49:24
Vivien Corp	4,885	5,780	4,885	0.00%	0	aa.aa	16/09
Kyungnong	9,000	9,100	8,970	+0.22%	13.49K	aa.aa	08:46:33
Korea Ind	2,030	2,050	1,995	+0.25%	127.32K	aa.aa	08:47:36
Dohwa Engin	5,060	5,160	5,030	-1.56%	35.7K	aa.aa	08:49:21
SYTS Corp	54,500	54,900	53,500	+0.93%	552	aa.aa	08:45:54
Export Packing	2,850	2,895	2,790	-0.70%	60.18K	aa.aa	08:49:33
Dongsung Pharm	1,355	1,400	1,349	+0.37%	42.03K	aa.aa	08:48:26
Hanil Iron & S	2,925	2,975	2,850	-0.68%	132.45K	aa.aa	08:47:56
Asia Paper	8,350	8,430	8,290	-0.60%	40.02K	aa.aa	07:54:37
Hanjin Trans	14,370	14,580	14,330	-0.96%	14.05K	aa.aa	08:49:33
Sh E & C	1,520	1,556	1,500	+0.13%	27.5K	aa.aa	08:21:57
Handok	8,550	8,890	8,440	-3.82%	17.22K	aa.aa	08:48:20
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	16/09
Wooyang P&L	5,630	5,780	5,480	+0.54%	1.93K	aa.aa	08:49:04
Samick Music I	1,096	1,109	1,091	-1.17%	50.29K	aa.aa	08:46:42
HS Huasung	10,930	10,970	10,850	+1.02%	2.35K	aa.aa	08:43:03
Choheung	138,500	138,600	138,400	0.00%	34	aa.aa	08:28:39
Jeil Pharm	7,610	7,700	7,520	-0.91%	536	aa.aa	07:47:36
Orientbio	913	923	810	0.00%	0	aa.aa	16/09
Shinil Electronics Co	957	966	954	-0.73%	224.88K	aa.aa	08:49:30
Tcc Steel	11,420	11,470	11,300	-0.61%	70.24K	aa.aa	07:53:17
Kukje Pharma	3,260	3,295	3,235	+0.31%	16.49K	aa.aa	08:22:25
Bo Lak	1,000	1,010	981	+0.30%	49.81K	aa.aa	08:47:12
Chin Hung Int'	6,860	6,950	6,820	-0.44%	27.85K	aa.aa	08:49:14
Sam Yung Tradi	21,350	21,650	21,350	-1.16%	3.19K	aa.aa	08:49:21
Sun L	1,453	1,465	1,396	+2.04%	14.62K	aa.aa	08:39:05
Miwon Commerci	133,100	135,100	132,200	-0.97%	1.34K	aa.aa	08:49:07
Shin Poong Pap	1,175	1,180	1,130	+1.29%	94.79K	aa.aa	08:49:14
DYA	3,410	3,435	3,395	0.00%	7.75K	aa.aa	08:47:14
TYM	6,820	7,090	6,690	+1.04%	170.41K	aa.aa	08:49:08
Yoo Sung Ent	1,865	1,895	1,831	+1.58%	76.6K	aa.aa	08:45:27
Kumho Ind	13,420	13,690	13,100	-1.54%	895.75K	aa.aa	08:49:22
Hae In	9,870	10,300	9,200	+9.91%	686.46K	aa.aa	08:10:39
Aprogen Pharmaceuticals	1,642	1,665	1,631	+0.06%	55.05K	aa.aa	08:47:04
Kolon Globalco	9,190	9,330	9,100	+0.77%	1.78K	aa.aa	08:41:34
Sung Bo Chem	2,225	2,260	2,220	-0.45%	1.53K	aa.aa	08:10:44
Daewoong	15,810	15,950	15,680	0.00%	40.97K	aa.aa	08:48:50
Ilsung Pharm	21,750	21,950	21,650	-1.36%	975	aa.aa	08:39:23
D I Corp	31,450	32,250	31,250	+0.16%	360.42K	aa.aa	08:49:31
Ilshin Spinnin	11,680	11,910	11,620	-2.67%	65.74K	aa.aa	08:48:26
Daewon Pharm	7,870	7,960	7,850	-0.51%	24.84K	aa.aa	08:48:35
Sam Yang Foods	1,291,000	1,310,000	1,265,000	+2.38%	31.61K	aa.aa	08:49:46
Heung A Shippi	1,820	1,825	1,785	+0.22%	1.84M	aa.aa	08:49:20
Hankook Cosmetics Manufacturing	14,890	15,250	14,700	-0.40%	507.95K	aa.aa	08:49:47
Yuhwa Sec	2,995	3,005	2,970	+0.17%	18.37K	aa.aa	08:33:33
Yuanta Sec Kor	4,605	4,655	4,580	-0.65%	143.41K	aa.aa	08:47:43
Yungjin Pharm	1,041	1,057	1,040	-1.61%	142.13K	aa.aa	08:46:29
Hanwha Investment Securities	4,605	4,675	4,550	+0.33%	621.48K	aa.aa	08:49:27
Daishin Sec	26,250	26,800	26,250	-2.05%	42.6K	aa.aa	08:49:08
HLB Global	1,644	1,667	1,628	-0.48%	24.88K	aa.aa	08:49:22
Pang Rim Spinn	5,680	5,740	5,630	+0.18%	20.55K	aa.aa	08:48:35
Mi Chang Oil	130,300	131,500	130,100	+0.15%	381	aa.aa	08:35:54
Hansung Ent	4,700	4,745	4,655	+1.29%	29.39K	aa.aa	08:49:19
Korean Reinsu	15,150	15,390	14,970	-0.39%	211.85K	aa.aa	08:49:26
Sam Young Chem	6,580	6,590	6,360	+2.97%	132.82K	aa.aa	08:49:29
Chin Yang Ind	4,580	4,625	4,110	+13.51%	1.04M	aa.aa	08:42:09
Daehan Synthet	114,100	116,100	113,400	0.00%	198	aa.aa	05:42:41
Boryung Pharm	8,510	8,890	8,440	-2.96%	80.2K	aa.aa	08:49:08
Sajodaerim	27,950	28,150	27,800	+0.72%	762	aa.aa	08:45:54
Sg	2,125	2,150	2,110	-0.23%	49.94K	aa.aa	08:47:13
Shinhung	13,980	14,040	13,980	-0.43%	45	aa.aa	08:38:35
Korea Petroleum Ind	11,850	12,000	11,570	-0.25%	150.71K	aa.aa	08:49:01
Taeyang Metal	2,990	3,035	2,860	+3.10%	273.37K	aa.aa	08:47:36
Dongbang Trans	1,769	1,785	1,760	-0.23%	66.48K	aa.aa	08:47:23
Npc	2,890	2,915	2,825	0.00%	33.17K	aa.aa	08:48:58
Nam Sung	5,400	5,550	5,370	-1.64%	5.31K	aa.aa	08:43:54
Hyundai Pharm	10,390	11,750	10,250	+4.21%	16.28M	aa.aa	08:42:11
Sebang	13,490	13,560	13,360	-0.07%	11.27K	aa.aa	08:49:04
Samick Thk	7,530	7,700	7,460	-0.26%	6.27K	aa.aa	08:49:30
Seoul Food	1,187	1,198	1,160	+1.54%	63.88K	aa.aa	08:49:34
Samhwa Crown	27,250	27,250	26,850	+0.55%	529	aa.aa	08:13:02
Kleannara	1,226	1,247	1,214	-0.49%	15.01K	aa.aa	08:49:21
Hyundai Bngste	12,760	12,900	12,480	+2.08%	64.09K	aa.aa	08:49:27
Samchully	131,300	133,000	130,600	-0.68%	2.88K	aa.aa	08:48:27
Cho Kwang Leat	66,100	66,300	65,800	+0.61%	63	aa.aa	08:34:10
PharmGen Science	2,900	2,945	2,860	+0.52%	5.91K	aa.aa	08:33:57
Sunny Elec	2,095	2,170	2,070	-3.46%	661.95K	aa.aa	08:49:31
Duksung	3,265	3,300	3,215	+0.62%	12.68K	aa.aa	08:42:24
Drb Holding	4,015	4,070	3,970	+0.75%	8.02K	aa.aa	08:23:21
TWay Holdings	1,069	1,112	1,052	+0.28%	55.43K	aa.aa	08:49:29
Dongil Ind	35,150	35,200	34,700	+1.01%	70	aa.aa	08:23:50
Cho Kwang Pain	3,450	3,510	3,445	-1.29%	2.76K	aa.aa	08:39:59
CItech Co Ltd	907	937	892	0.00%	0	aa.aa	16/09
Hanshin Const	11,250	11,670	11,240	-1.06%	14.77K	aa.aa	08:46:57
Silla	9,100	9,270	9,100	-1.83%	10.78K	aa.aa	08:48:43
Sungshin Cemen	8,120	8,220	8,020	+0.25%	70.14K	aa.aa	08:49:23
Husteel	4,025	4,040	3,870	+3.34%	194.64K	aa.aa	08:49:10
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	16/09
Cosmoam&T	40,400	41,300	40,050	-2.88%	65.24K	aa.aa	08:49:23
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	16/09
Green Cross	9,670	9,750	9,410	+2.11%	67.8K	aa.aa	08:45:23
OnTide	1,268	1,270	1,220	+3.09%	195.11K	aa.aa	08:48:59
Monami	1,278	1,308	1,278	-0.54%	122.67K	aa.aa	08:49:19
Cosmo Chem	10,230	10,530	10,220	-1.92%	49.09K	aa.aa	08:49:23
Korea Air Svc	80,500	81,300	79,800	+0.50%	2.66K	aa.aa	08:48:27
Hyundai Green Food	12,950	13,180	12,800	-0.99%	229.56K	aa.aa	08:49:32
Samjin Pharm	18,540	18,610	18,390	-0.05%	12.56K	aa.aa	08:49:14
SPC Samlip	40,150	40,500	39,800	-0.25%	2.68K	aa.aa	08:42:52
Samyoung Elec	12,330	12,500	12,280	0.00%	15.15K	aa.aa	08:48:44
Nexen	5,570	5,660	5,530	-0.18%	15.66K	aa.aa	08:48:48
Crown Confec	5,160	5,610	4,975	-8.35%	252.49K	aa.aa	08:42:09
Daelim B&Co	4,410	4,430	4,350	+0.46%	7.22K	aa.aa	08:49:04
Shinyoung Waco	13,560	13,580	13,450	+0.44%	149	aa.aa	08:25:02
Poongsan Holdi	37,600	37,850	37,050	+1.35%	4.57K	aa.aa	08:49:20
Wonlim	14,470	14,630	14,130	+0.70%	1.75K	aa.aa	08:40:43
Huneed Tech	4,450	4,510	4,340	+1.60%	37.26K	aa.aa	08:49:01
Korea Line	2,055	2,075	2,035	+0.74%	426.86K	aa.aa	08:49:30
Dongbu	8,290	8,580	8,260	-1.19%	57.87K	aa.aa	08:49:22
Dongwon Ind	36,000	36,500	35,900	-0.55%	17.2K	aa.aa	08:48:42
Hwaseung Industries	2,370	2,415	2,360	-1.86%	53K	aa.aa	08:48:59
Sajo Oyang	8,890	9,110	8,680	+0.57%	25.94K	aa.aa	08:27:48
Sam-A Aluminiu	60,600	62,700	57,300	+4.48%	120.32K	aa.aa	08:49:25
Kec Holdings	1,952	1,984	1,900	-0.20%	13.66K	aa.aa	07:54:49
Jeju Bank	9,870	10,090	9,550	-2.37%	213.89K	aa.aa	08:49:34
Daewon Cable	12,890	13,070	12,800	+1.18%	1.09M	aa.aa	08:49:30
Daegu Dept Sto	3,160	3,320	3,150	-4.10%	108.17K	aa.aa	08:45:39
FreeT	2,165	2,180	1,937	+6.65%	91.27K	aa.aa	08:49:20
Daelim Trading	1,942	1,959	1,900	+0.10%	906	aa.aa	06:45:54
Samsung Climat	12,900	13,740	12,390	+4.45%	681.7K	aa.aa	08:48:20
Blue Industrial Dev	5,050	5,150	4,995	0.00%	1.01K	aa.aa	08:41:59
Ak Holdings	6,860	7,030	6,710	-1.44%	13.18K	aa.aa	08:34:02
Taekyung Chem	4,930	4,985	4,930	-0.70%	6.49K	aa.aa	08:48:04
Woosung Feed	17,150	17,250	16,840	+0.53%	2.03K	aa.aa	08:41:23
Gs Retail	23,850	24,250	23,650	-0.83%	144.73K	aa.aa	08:49:44
Ilshinstone	603	731	594	0.00%	0	aa.aa	16/09
Mirae ING	1,085	1,092	1,056	-0.91%	33.77K	aa.aa	08:48:37
Sajo Ind	48,600	49,550	48,500	-0.41%	2.33K	aa.aa	08:48:21
Byuksan	1,436	1,437	1,411	+1.13%	53.87K	aa.aa	08:48:33
Korea Steel	2,320	2,410	2,305	+0.43%	2.66K	aa.aa	08:20:57
Aprogen KIC	1,998	2,030	1,951	+1.52%	101.3K	aa.aa	08:48:08
Sempio Foods	49,000	50,800	48,800	-0.61%	30.41K	aa.aa	08:48:28
Dongbang Agro	5,550	5,590	5,490	+0.73%	1.06K	aa.aa	08:49:34
Seondo Electri	3,820	3,865	3,795	+0.39%	54.36K	aa.aa	08:47:36
Isupetasys	106,700	116,600	106,000	-0.84%	707.74K	aa.aa	08:49:38
F F	13,620	13,670	13,510	+0.89%	4.38K	aa.aa	08:40:37
Korea Circuit	52,500	52,600	50,300	+3.14%	92.68K	aa.aa	07:52:03
TP Inc	1,719	1,719	1,706	-0.41%	38.36K	aa.aa	07:55:23
Eagon Ind	3,170	3,200	3,125	0.00%	23.54K	aa.aa	08:49:31
Ni Steel	3,270	3,310	3,260	-0.30%	49.34K	aa.aa	08:48:58
Namsun Alumini	1,085	1,098	1,055	+2.26%	1.03M	aa.aa	08:49:30
Moonbae Steel	2,175	2,200	2,155	+0.23%	16.19K	aa.aa	08:40:34
Suheung Capsul	20,200	20,450	20,000	-0.49%	10.89K	aa.aa	08:47:05
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	16/09
Anam Electroni	1,255	1,269	1,246	+0.08%	93.75K	aa.aa	08:46:06
Youlchon Chem	15,140	15,260	14,940	+1.07%	18.72K	aa.aa	08:49:24
Hotel Shilla	40,550	40,950	40,550	0.00%	55.31K	aa.aa	08:46:24
Kumbi	40,100	40,150	39,900	-0.50%	31	aa.aa	08:32:00
Hanmi Science	51,100	52,700	50,900	0.00%	106.12K	aa.aa	08:49:19
Dong Yang Pipe	1,169	1,177	1,158	+0.52%	321.33K	aa.aa	08:49:16
Kctc	3,985	4,020	3,965	+0.25%	37K	aa.aa	08:49:31
Kyung In Elect	22,050	22,400	21,900	-0.23%	2.26K	aa.aa	08:45:24
Simpac	4,665	4,740	4,615	+0.43%	43.69K	aa.aa	08:43:14
Hansol Csn	2,750	2,775	2,745	-0.72%	22.59K	aa.aa	08:49:13
Daiyang Metal	1,086	1,290	1,071	+1.50%	931.7K	aa.aa	08:49:30
Moorim Paper	1,470	1,499	1,461	-0.61%	25.82K	aa.aa	08:47:50
Hanssem	39,150	39,650	38,900	+0.51%	15.38K	aa.aa	07:58:51
Shinwon	1,094	1,099	1,080	-0.09%	189.61K	aa.aa	08:49:30
Kwangdong Phar	6,390	6,420	6,320	+0.63%	56.1K	aa.aa	08:48:11
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	16/09
Ajin Electronic Components	950	960	927	+1.28%	20.58K	aa.aa	08:45:39
Taeyoung Const	1,678	1,685	1,664	-0.18%	46.22K	aa.aa	08:48:08
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	16/09
Kyung Dong Navien	59,100	59,500	58,700	+0.34%	17.67K	aa.aa	08:49:30
Han Chang Pape	2,615	2,645	2,590	-0.19%	4.42K	aa.aa	08:48:32
Samwha Electri	25,450	26,000	25,300	-1.74%	46.44K	aa.aa	08:48:42
Sam Jung Pulp	27,800	28,150	27,600	-1.42%	1.23K	aa.aa	07:28:51
MDSsphere	1,901	1,945	1,853	-0.47%	2.71K	aa.aa	08:22:12
Youngone Holdi	167,300	168,600	165,600	+0.42%	5.3K	aa.aa	08:48:51
Korea Refract	1,599	1,610	1,599	-0.31%	113	aa.aa	08:39:06
Korea Flange	3,435	3,450	3,360	+0.73%	14.85K	aa.aa	08:47:21
SM Bexel	2,635	2,635	2,555	+2.93%	298.54K	aa.aa	08:30:12
Chinyang Poly	2,240	2,330	1,994	+13.88%	916.88K	aa.aa	08:42:04
Hwacheon Machi	3,130	3,175	3,115	-0.32%	41.43K	aa.aa	08:47:37
Pyung Hwa Hldg	3,485	3,535	3,480	-1.27%	7.78K	aa.aa	08:48:51
Firstec	6,380	6,540	6,090	+4.76%	594.65K	aa.aa	08:48:52
Samho Dev	3,075	3,090	3,040	+0.49%	26.45K	aa.aa	08:02:43
GeneOne Life Science	2,670	2,670	520	0.00%	0	aa.aa	16/09
Enex	1,671	1,944	1,632	-8.44%	274.11K	aa.aa	08:41:41
Cj Seafood	1,922	1,935	1,900	-0.21%	20.47K	aa.aa	08:48:38
Samwha Elec	2,665	2,720	2,650	-1.30%	127.39K	aa.aa	08:49:31
Tailim Packaging	1,515	1,537	1,512	-0.33%	9.24K	aa.aa	08:49:03
Woosung Materials	2,320	2,425	2,160	-5.31%	135.97K	aa.aa	08:48:00
Uni Chem	4,205	4,320	4,120	-2.21%	45.87K	aa.aa	08:43:25
Busan Ind	47,750	48,700	47,150	+0.53%	2.58K	aa.aa	08:44:52
Galaxia SM	1,388	1,409	1,381	-0.72%	42.43K	aa.aa	08:46:14
Hannong Chem	13,070	13,300	12,960	+0.08%	18.63K	aa.aa	08:48:26
Y2 Solution	3,275	3,305	3,145	+3.15%	88.23K	aa.aa	08:48:46
Han Shin Mach	2,530	2,600	2,500	+1.00%	99.39K	aa.aa	08:48:46
Hyundai Corp	26,750	27,200	26,550	+0.75%	19.52K	aa.aa	08:49:30
Shinsung E&G	16,700	17,000	16,120	+3.21%	139.74K	aa.aa	08:42:56
DB INC	1,625	1,649	1,602	+1.56%	325.82K	aa.aa	08:48:53
Young Heung I&	2,140	2,175	2,080	-1.61%	25.24K	aa.aa	08:37:15
Ascendio	2,990	3,050	2,865	+1.36%	13.24K	aa.aa	08:43:28
Keyang Elec Ma	3,605	3,675	3,515	+0.70%	61.94K	aa.aa	08:49:05
Yeong Hwa Meta	3,630	3,655	3,580	+1.40%	4.98K	aa.aa	08:41:38
Kyungdong Gas	48,050	48,400	46,900	+0.84%	3.79K	aa.aa	08:45:19
Kyungin Synthe	3,100	3,145	3,085	-0.48%	68.6K	aa.aa	08:49:07
Monalisa	1,446	1,478	1,432	-0.48%	137.17K	aa.aa	08:47:15
Dae Chang	1,192	1,198	1,180	+0.42%	115.13K	aa.aa	08:48:41
Sewoo Global	1,155	1,199	1,142	-1.62%	14.17K	aa.aa	08:49:30
Il Sung Const	1,373	1,397	1,362	0.00%	87.68K	aa.aa	08:47:46
Hwaseung	2,535	2,540	2,490	+0.80%	43.25K	aa.aa	08:44:32
Kyeryong Const	23,000	23,150	22,550	+1.10%	36.77K	aa.aa	08:48:14
Camus Engineering & Construction	1,633	1,689	1,624	-0.73%	115.57K	aa.aa	08:47:41
Gmb Korea	3,820	3,840	3,775	-0.26%	18.47K	aa.aa	08:45:16
Han Express	2,610	2,660	2,575	-1.51%	13.13K	aa.aa	08:49:19
Dae Young Pkg	655	665	623	0.00%	0	aa.aa	16/09
Kumkang Kind	4,410	4,470	4,380	-0.68%	41.44K	aa.aa	08:18:45
Youngbo Chem	4,700	4,740	4,665	0.00%	12.01K	aa.aa	08:49:17
Kukdong Oil &	3,400	3,400	3,350	+0.29%	97.53K	aa.aa	08:47:37
Taekyung BK	3,750	3,785	3,735	-0.13%	16.68K	aa.aa	08:49:23
Hansol Chemica	215,000	218,000	211,500	+0.23%	52.51K	aa.aa	08:49:28
Sajo Seafood	10,010	10,320	9,880	-0.10%	1.09K	aa.aa	08:43:41
Halla Eng&Cons	2,475	2,480	2,420	+0.81%	18.44K	aa.aa	08:41:33
Dongwon System	21,250	21,450	21,000	+0.24%	21.73K	aa.aa	08:49:31
Sungmoon Elect	2,025	2,070	1,955	+3.11%	177.11K	aa.aa	08:49:31
In The F	3,705	3,810	3,640	0.00%	183.14K	aa.aa	08:44:44
E-Starco	928	928	460	0.00%	0	aa.aa	16/09
Daechang Forgi	6,760	6,810	6,700	-0.29%	41.8K	aa.aa	08:48:43
Automobile &Pc	277	283	274	-0.72%	289.24K	aa.aa	08:48:32
INVENI	14,420	14,510	14,370	-0.62%	11.91K	aa.aa	08:47:45
DKME	2,095	2,160	2,065	-1.87%	28.79K	aa.aa	08:48:56
Iljin Holdings	6,770	6,880	6,740	-0.15%	48.91K	aa.aa	08:47:34
Tae Kyung Ind	4,750	4,815	4,725	-0.21%	14.4K	aa.aa	08:49:34
Dae Hyun	1,389	1,403	1,381	-0.43%	63.05K	aa.aa	08:48:55
Hansae Yes24	4,305	4,350	4,300	-0.69%	9.22K	aa.aa	08:47:34
Whanin Pharm	9,990	10,060	9,960	-0.60%	6.38K	aa.aa	08:48:25
Shindaeyang Pa	9,960	10,090	9,940	-1.09%	2.28K	aa.aa	08:43:40
DB Financial Investment	10,140	10,260	10,060	-0.98%	34.61K	aa.aa	08:49:06
Daesung Holdin	6,910	7,010	6,870	-0.29%	52.61K	aa.aa	08:48:06
Fursys	25,950	27,150	25,850	-3.89%	2.01K	aa.aa	08:48:43
Woongjin	1,854	1,868	1,824	+1.31%	31.32K	aa.aa	08:48:42
Kwang Myung El	932	947	922	0.00%	0	aa.aa	16/09
Myungmoon Phar	1,288	1,380	1,280	+0.86%	310.13K	aa.aa	08:47:07
Wooshin System	3,455	3,595	3,435	-0.58%	7.53K	aa.aa	08:46:05
Seoul City Gas	55,000	55,300	54,500	+0.18%	2.91K	aa.aa	08:49:31
Soosan Heavy I	1,812	1,860	1,800	0.00%	183.32K	aa.aa	08:49:10
Pulmuone Holdi	8,880	8,900	8,780	+1.02%	9.99K	aa.aa	08:45:34
Auk Corp	10,180	11,150	10,060	-2.68%	5.68M	aa.aa	08:42:00
E1	94,700	95,600	93,000	+0.74%	6.63K	aa.aa	08:47:15
Hankuk Carbon	21,350	21,750	20,850	+2.15%	126.97K	aa.aa	08:49:08
Choil Aluminum	5,110	5,120	4,975	+1.79%	66.09K	aa.aa	08:49:34
Dongwon Metal	1,347	1,374	1,311	+0.07%	23.75K	aa.aa	08:49:31
Sk Gas	241,500	244,000	236,500	+1.05%	3.07K	aa.aa	08:48:32
Shinpoong Phar	9,400	9,520	9,080	+2.17%	222.47K	aa.aa	08:49:29
Thn	5,000	5,060	4,980	0.00%	34K	aa.aa	08:49:32
Hitron Systems	541	584	530	0.00%	0	aa.aa	16/09
KidariStudio Inc	9,160	9,360	8,720	+2.00%	180.82K	aa.aa	08:48:01
Asiana Airline	7,910	7,980	7,800	+1.15%	33.68K	aa.aa	08:49:19
Seowon	1,100	1,110	1,090	-0.72%	121.05K	aa.aa	08:48:14
Sewon Precision Industry	10,580	10,660	10,470	-0.19%	4.44K	aa.aa	08:48:12
Samwon Steel	2,205	2,230	2,190	-0.68%	4.13K	aa.aa	08:49:05
Mhethanol	4,085	4,150	4,060	-0.61%	7.08K	aa.aa	07:47:29
Korea Eng Cons	3,975	4,030	3,950	-0.63%	4.27K	aa.aa	08:48:20
Dongnam Chem	31,500	31,800	31,300	-0.94%	659	aa.aa	08:46:30
Daou Tech	39,800	40,150	39,400	-0.13%	20.79K	aa.aa	08:46:46
Inzi Controls	5,000	5,110	4,980	+0.10%	5.93K	aa.aa	08:49:05
Infac	5,040	5,100	4,920	-1.18%	10.71K	aa.aa	08:42:13
Sc Engineering	1,035	1,035	1,015	+1.37%	19.88K	aa.aa	08:35:53
Wiscom	1,977	2,020	1,956	+0.87%	28.78K	aa.aa	08:18:07
Dcm	11,520	11,750	11,490	-1.54%	7.4K	aa.aa	08:49:22
Kolmar Holding	9,390	9,670	9,320	-0.11%	18.02K	aa.aa	08:45:29
Dae Won Chem	1,665	1,699	1,631	-1.36%	8.17K	aa.aa	08:46:03
DY Deokyang	1,899	1,944	1,878	-4.57%	258.9K	aa.aa	08:49:29
Sjm Holdings	3,625	3,650	3,600	+0.69%	10.14K	aa.aa	08:44:51
Mirae	6,030	6,140	5,850	+3.43%	253.83K	aa.aa	08:49:27
Cha AI Healthkare	4,650	4,985	4,640	-0.64%	7.37K	aa.aa	08:49:30
Hansol Homedec	1,901	1,910	1,890	0.00%	3.74K	aa.aa	08:45:54
Lee Ku Ind	4,280	4,320	4,210	+1.06%	51.57K	aa.aa	08:49:35
Han Kook Steel	2,625	2,630	2,600	0.00%	4.54K	aa.aa	08:37:31
Stic Investments	7,830	8,400	7,700	-5.43%	89.52K	aa.aa	08:49:29
Bookook Steel	2,195	2,215	2,160	+0.23%	100.28K	aa.aa	08:49:27
Maniker	1,362	1,428	1,331	-3.27%	82.68K	aa.aa	08:41:08
Seha	2,685	2,740	2,680	-1.83%	10.52K	aa.aa	08:33:34
Donga Geologic	19,510	19,870	19,010	-0.76%	161.87K	aa.aa	08:49:30
KC Co	39,550	40,000	38,750	-0.63%	10.98K	aa.aa	08:49:08
Daol Investment Securities	3,880	3,945	3,870	-0.89%	30.98K	aa.aa	08:47:34
Kyobo Securiti	10,020	10,100	9,990	+0.10%	15.66K	aa.aa	08:47:47
Dong Won Fish	5,210	5,360	5,100	-0.95%	17.95K	aa.aa	08:47:49
Shinsegae Inte	10,540	10,750	10,400	+0.86%	84.58K	aa.aa	08:49:35
ITCen CTS	5,710	5,950	5,710	-0.70%	31.8K	aa.aa	08:49:19
Lotte Tour Dev	11,660	11,850	11,600	-0.77%	116.38K	aa.aa	08:49:34
Hwang-Kum Stee	5,520	5,600	5,460	-0.54%	4.42K	aa.aa	08:39:26
Jahwa Electron	25,950	26,650	25,700	+0.58%	35.69K	aa.aa	08:49:33
Chasys	4,650	4,685	4,300	+3.45%	114.24K	aa.aa	08:45:56
United Pharm	17,920	18,050	17,840	-0.55%	12.18K	aa.aa	08:49:07
Nice	12,100	12,370	12,060	-1.22%	6.63K	aa.aa	08:49:21
Incheon City G	26,450	26,450	26,250	0.00%	200	aa.aa	08:32:39
HS Ad	6,280	6,350	6,250	-0.48%	27.74K	aa.aa	08:49:16
Baiksan	10,570	10,720	10,470	-0.94%	7K	aa.aa	08:48:43
Shinsegae I&C	15,540	16,190	15,400	+1.70%	176.88K	aa.aa	08:49:03
SNT Holdings	46,300	46,750	45,600	+1.20%	3.34K	aa.aa	08:49:35
Farmsco	2,545	2,595	2,535	-2.86%	21.9K	aa.aa	08:48:18
Yg Plus Inc	3,105	3,150	3,095	-0.48%	74.68K	aa.aa	08:48:49
LG HelloVision	1,579	1,582	1,563	+0.57%	50.62K	aa.aa	08:46:41
Gwangjushinseg	34,800	35,050	34,600	+0.43%	6.63K	aa.aa	08:49:24
Hana Tour	31,900	32,450	31,800	-0.78%	11.63K	aa.aa	08:49:15
Kiwoom	263,000	271,000	262,500	-1.50%	76.29K	aa.aa	08:49:35
Sangsin Brake	2,170	2,195	2,130	0.00%	19.36K	aa.aa	08:37:25
Hanmi Semicon	225,500	228,250	222,500	-0.22%	241.9K	aa.aa	08:49:10
Jooyontech	492	531	384	-4.84%	1.67M	aa.aa	08:48:58
Kss Line	10,100	10,220	10,060	-0.39%	17.03K	aa.aa	08:43:06
Cosmax	25,050	26,450	24,950	-1.76%	20.13K	aa.aa	08:49:28
Union Materials	903	913	896	-1.95%	36.08K	aa.aa	08:29:37
Korea Aerospac	129,900	132,900	126,400	+3.84%	242.31K	aa.aa	08:49:38
Woojin Plaimm	1,814	1,849	1,790	+0.89%	4.23K	aa.aa	08:49:28
Kepco Plant S&	47,300	47,900	46,850	+1.07%	106.48K	aa.aa	08:49:46
Chin Yang Chem	1,775	1,775	1,390	+29.94%	4.45M	aa.aa	08:40:11
Kt Skylife	4,000	4,095	3,995	-0.37%	32.16K	aa.aa	08:48:44
Hanmiglobal	22,200	23,350	22,150	-3.06%	112.94K	aa.aa	08:49:36
Posco C&C Stl	4,730	4,770	4,650	+1.18%	83.17K	aa.aa	08:49:30
Seah Holdings	132,700	134,200	131,500	0.00%	366	aa.aa	08:39:02
Development Advance Solution	3,250	3,270	3,170	+0.46%	183.03K	aa.aa	08:49:05
Ktcs	2,120	2,130	2,105	+0.24%	37.97K	aa.aa	08:48:47
Ktis	2,515	2,550	2,505	-0.59%	9.73K	aa.aa	08:48:48
Ckd Bio	12,710	13,150	12,600	-0.70%	5.69K	aa.aa	08:48:32
Savezone I C	2,370	2,395	2,360	-0.84%	7.09K	aa.aa	08:45:32
Samsung Publis	6,210	6,280	6,160	+0.16%	1.19K	aa.aa	08:41:01
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	16/09
Mk Trend	1,395	1,401	1,348	+0.07%	5.43K	aa.aa	08:06:28
Dsr Wire	5,270	5,470	5,210	0.00%	6.99K	aa.aa	08:28:30
Histeel	3,175	3,200	3,120	+1.11%	122.75K	aa.aa	08:48:45
Korea District Heating	74,500	74,900	73,400	+1.36%	5.91K	aa.aa	08:48:51
Lotte Himart	6,010	6,140	6,000	-0.66%	14.09K	aa.aa	08:42:18
Koas	1,855	1,949	1,831	-4.87%	42.98K	aa.aa	08:47:02
HD Hyundai Marine Engine	51,900	52,300	49,200	+6.46%	195.56K	aa.aa	08:23:57
Uangel	4,850	5,000	4,850	-2.12%	19.27K	aa.aa	08:48:22
Nongshim Holdi	90,600	91,200	89,700	+0.11%	1.06K	aa.aa	08:42:57
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	16/09
Saeron Auto	2,960	3,030	2,925	0.00%	17.14K	aa.aa	08:14:15
Uniquest	7,580	7,700	7,320	+3.13%	145.28K	aa.aa	08:49:23
Telcoware	13,460	13,690	13,290	+0.52%	780	aa.aa	08:41:44
CJ CGV	5,280	5,400	5,240	-2.22%	258.98K	aa.aa	08:43:29
Hyundai Livart Furniture	5,710	5,730	5,640	-0.17%	8.07K	aa.aa	08:40:17
Huvis	1,927	1,955	1,910	+0.84%	15.6K	aa.aa	08:49:02
Iljin Diamond	9,260	9,540	9,250	-2.01%	16.6K	aa.aa	08:48:26
Misto Holdings	38,900	39,450	38,750	-1.02%	59.62K	aa.aa	08:49:32
Kpx Green Chem	4,690	4,720	4,670	-0.21%	4.78K	aa.aa	08:49:25
Daehan Steel	8,430	8,580	8,130	+1.32%	48.45K	aa.aa	08:49:23
Dongyang Expre	24,500	25,200	23,300	+4.26%	14.98K	aa.aa	08:49:07
E-World	532	532	493	0.00%	0	aa.aa	16/09
Daesang Holdings	7,940	8,040	7,900	-0.25%	6.49K	aa.aa	08:48:26
Nk	8,870	8,990	8,800	-1.33%	4.85K	aa.aa	08:48:59
Jindo	2,310	2,325	2,300	-0.22%	11.32K	aa.aa	08:44:07
Macq Kor Infr	9,730	9,820	9,730	0.00%	419.78K	aa.aa	08:49:16
Hyundai E P	3,845	3,900	3,835	-1.41%	50.02K	aa.aa	08:49:27
Pyung Hwa Ind	1,004	1,005	1,000	+0.20%	43.55K	aa.aa	08:28:11
Noroo Paint	7,820	7,960	7,800	-1.51%	31.3K	aa.aa	08:48:43
MetaLabs	1,194	1,210	1,189	-0.83%	22.44K	aa.aa	08:47:17
Dic	5,470	5,530	5,350	+1.11%	100.24K	aa.aa	08:48:19
Kec	2,900	2,990	2,840	-3.49%	432.8K	aa.aa	08:49:21
Kpx Holdings	96,700	97,400	94,200	+0.52%	2.57K	aa.aa	08:19:54
Kishin Copr	1,873	1,897	1,872	-1.27%	12.1K	aa.aa	08:43:11
Hyungji Elite	318	345	312	-1.55%	497.59K	aa.aa	08:48:15
Hyosung Itx	12,030	12,060	11,950	+0.42%	1.64K	aa.aa	08:48:41
Woongjin Thinkbig	1,269	1,280	1,260	+0.71%	12.14K	aa.aa	08:47:54
Jw Holdings	4,350	4,500	4,310	+1.64%	80.38K	aa.aa	08:44:39
Visang Educati	4,905	5,000	4,845	-1.31%	68.13K	aa.aa	08:49:35
Chinyang Hold	3,095	3,170	3,080	0.00%	76.93K	aa.aa	08:47:04
SNTEnergy	37,200	38,300	36,600	-2.62%	226.41K	aa.aa	08:49:13
InBioGen Co Ltd	4,855	5,010	4,705	-2.61%	9.13K	aa.aa	08:41:06
Dongsung Chemical	3,700	3,715	3,640	+1.09%	54.26K	aa.aa	08:49:29
Reyon Pharm	10,090	10,150	10,000	+0.20%	14.23K	aa.aa	08:40:01
Woojin	14,360	14,620	14,220	+1.20%	208.09K	aa.aa	08:49:20
Msc	60,800	61,100	60,800	-0.49%	73	aa.aa	08:30:30
Youngone	72,200	73,200	71,800	+0.14%	26.5K	aa.aa	08:49:01
Gkl	9,000	9,120	8,990	-1.10%	118.71K	aa.aa	08:49:03
Daesung Energy	7,100	7,190	7,070	-0.56%	85.99K	aa.aa	08:49:04
SMeDi	1,286	1,291	1,246	+1.50%	20.17K	aa.aa	08:47:07
Kc Cottrell	918	918	446	0.00%	0	aa.aa	16/09
Chosun Welding	83,600	84,800	82,400	-0.59%	215	aa.aa	08:30:10
Imarketkorea	8,360	8,400	8,150	+2.45%	99.83K	aa.aa	08:49:27
Hankook Cosmet	6,440	6,620	6,420	-0.16%	50.02K	aa.aa	08:48:52
SJM Co	3,400	3,420	3,360	-0.29%	7.4K	aa.aa	08:43:00
Hyundai Hcn	3,350	3,380	3,325	+0.60%	38.47K	aa.aa	08:48:15
Daesung Ind	4,055	4,120	4,050	-0.86%	58.3K	aa.aa	08:49:31
Intergis	1,885	1,908	1,880	-0.63%	13.39K	aa.aa	08:48:41
Korea Electronic Power Industrial Development	12,840	13,100	12,630	+1.26%	262.22K	aa.aa	08:48:54
Miwon Chemical	10,400	10,440	10,300	-0.29%	3.1K	aa.aa	08:30:30
Sidiz	19,000	19,270	19,000	-0.11%	95	aa.aa	08:46:02
Sunjin	10,120	10,280	10,120	-1.56%	16.29K	aa.aa	08:47:12
Meritz Financi	126,400	130,500	123,000	+1.12%	189.16K	aa.aa	08:49:25
iM Financial	18,210	18,590	18,150	-1.30%	195.21K	aa.aa	08:49:27
E-Mart	73,100	73,900	72,600	-0.27%	55.27K	aa.aa	08:49:17
Ktop Reit	787	792	783	-0.63%	2.04K	aa.aa	08:42:34
Samyang Cor	47,300	47,750	46,900	-1.36%	5.59K	aa.aa	08:49:36
Dsr	4,385	4,410	4,350	-0.34%	10.65K	aa.aa	08:24:08
Aekyung Petrochemical	10,060	10,160	9,930	+1.31%	46.24K	aa.aa	08:48:16
Hankook Tire	58,800	59,300	57,500	+1.73%	124.91K	aa.aa	08:12:44
Korea Kolmar	147,200	155,800	145,200	-1.87%	199.13K	aa.aa	08:49:17
Drb Industrial	5,480	5,500	5,440	-0.36%	9.88K	aa.aa	08:36:36
Dong-A St	36,050	36,100	35,150	+0.84%	2.35K	aa.aa	08:49:29
Jb Financial	31,700	33,050	31,600	-3.79%	257.06K	aa.aa	08:24:18
Hanjinkal	138,800	140,000	135,800	+2.36%	42.03K	aa.aa	08:49:09
NHN	56,800	58,500	53,000	+6.37%	287.21K	aa.aa	08:49:20
Asiacement	10,530	10,770	10,200	+1.94%	15.3K	aa.aa	08:48:32
Singsongholdin	4,345	4,425	4,335	-1.25%	9.52K	aa.aa	08:26:02
Hyundai-Rotem	122,000	124,100	119,900	+2.09%	205.25K	aa.aa	08:49:13
Chong Kun Dang Pharma	65,300	65,800	65,100	-0.46%	8.06K	aa.aa	08:48:57
Finebesteel	1,016	1,019	997	+1.60%	6.11K	aa.aa	08:27:01
Cuckoo Electr	27,300	27,400	26,600	+1.68%	17.64K	aa.aa	08:49:33
BGF	3,720	3,770	3,715	-1.59%	50.91K	aa.aa	08:32:47
Cosmax Inc	273,000	291,500	269,500	-2.67%	88.68K	aa.aa	08:49:35
Seoyon E Hwa	11,080	11,200	10,980	+0.91%	11.76K	aa.aa	08:48:52
HL Mando	48,250	48,800	47,750	-0.31%	155.27K	aa.aa	08:49:43
CS Wind Corp	51,400	53,000	51,100	-2.10%	195.38K	aa.aa	08:49:43
Hansol Paper Co Ltd	7,520	7,550	7,460	+0.27%	9.34K	aa.aa	08:48:43
Samsung SDS Co Ltd	215,000	221,000	214,500	-1.15%	73.85K	aa.aa	08:49:42
Dynamic Design	2,240	2,240	205	0.00%	0	aa.aa	16/09
SK D&D Co Ltd	3,670	3,755	3,620	-0.94%	65.89K	aa.aa	08:48:20
Kyongbo Pharmaceutical Co Ltd	5,370	5,440	5,310	-0.19%	23.07K	aa.aa	08:49:31
Mirae Asset Life Insurance Co Ltd	20,000	20,600	19,240	+3.20%	129.25K	aa.aa	08:49:48
Tonymoly Co Ltd	5,120	5,230	5,050	+1.79%	34.78K	aa.aa	08:47:24
Innocean Worldwide Inc	18,150	18,240	18,020	-0.55%	42.66K	aa.aa	08:49:35
Dong Il Steel MFG Co Ltd	1,445	1,450	1,427	0.00%	412	aa.aa	08:22:33
HDC Labs	7,530	7,630	7,530	+0.27%	12.21K	aa.aa	08:48:43
LIG Nex1 Co Ltd	713,000	724,000	673,000	+7.06%	115.96K	aa.aa	08:24:21
AJ Networks Co Ltd	4,100	4,160	4,075	-0.85%	68.81K	aa.aa	08:49:41
Jeju Air Co Ltd	4,590	4,670	4,560	0.00%	49.35K	aa.aa	08:49:12
Hyundai C F Inc	12,940	13,020	12,930	0.00%	4.98K	aa.aa	08:39:14
Kumho HT Inc	6,530	6,570	6,400	+1.56%	34.15K	aa.aa	08:46:08
Sejin Heavy Industries Co Ltd	10,360	10,550	10,050	+3.60%	103.83K	aa.aa	08:48:47
Its Skin Co Ltd	10,550	10,670	10,370	+1.34%	21.11K	aa.aa	08:49:44
JS	12,900	13,170	12,780	+0.70%	45.87K	aa.aa	08:49:45
Samil C S	4,955	5,120	4,840	-0.40%	21.18K	aa.aa	08:49:44
POSCO Future M	183,000	189,900	181,700	-2.76%	167.68K	aa.aa	08:49:44
Posco ICT	21,150	21,450	21,050	-0.47%	75.12K	aa.aa	08:49:27
Dongsuh	25,500	25,600	25,200	+0.79%	33.01K	aa.aa	08:49:30
Nice Information Service	15,800	16,160	15,660	-1.50%	20.82K	aa.aa	08:47:19
Paradise	9,730	9,880	9,710	-0.61%	155.25K	aa.aa	08:49:45
Korea Real Estate	1,169	1,193	1,166	-0.76%	195.55K	aa.aa	08:47:38
Kakao	33,500	34,000	33,500	0.00%	899.34K	aa.aa	08:49:44
Jcontentree	1,584	1,633	1,580	-1.31%	16.17K	aa.aa	08:44:13
L&F	111,800	113,800	105,150	+0.72%	445.8K	aa.aa	08:49:42
Celltrion	180,500	182,400	177,400	+1.86%	263.5K	aa.aa	08:49:44
BH	19,630	20,100	18,730	+4.81%	904.25K	aa.aa	08:49:38
SK Oceanplant	11,920	12,100	11,880	-0.42%	339.2K	aa.aa	08:49:43
LX Semicon	35,800	36,200	35,300	0.00%	22.95K	aa.aa	08:49:45
PI Advanced Materials	18,280	18,480	18,210	-1.03%	16.41K	aa.aa	08:49:18
DoubleU Games	58,800	59,100	57,100	+2.80%	36.32K	aa.aa	08:49:44
Haesung DS	54,300	56,700	54,000	-5.40%	115.99K	aa.aa	08:42:07
Korea Asset	2,450	2,475	2,440	-0.61%	145.39K	aa.aa	08:48:59
Dual Co	3,980	4,055	3,935	+0.13%	43.11K	aa.aa	08:46:35
Sempio Foods	22,850	23,400	22,750	-0.22%	45.9K	aa.aa	08:49:02
Il Dong Pharma	14,530	14,710	14,320	+0.76%	124.84K	aa.aa	08:49:34
LS Cable & System Asia	53,200	55,200	52,500	-6.01%	219.48K	aa.aa	08:42:15
Hwaseung Enterprise	2,760	2,830	2,745	-1.78%	43.16K	aa.aa	08:49:18
Yong Pyong Resort	1,927	1,956	1,904	-1.48%	29.28K	aa.aa	08:48:09
Haitai Confectionery and Foods	5,530	5,560	5,500	0.00%	0	aa.aa	16/09
DY Power	11,150	11,370	11,070	+0.90%	22.73K	aa.aa	08:48:43
Jw Life Science	10,970	11,020	10,920	+0.09%	9.28K	aa.aa	08:43:00
Samsung Biologics	1,398,000	1,422,000	1,392,000	-0.78%	23.66K	aa.aa	08:49:35
Doosan Bobcat Inc	60,600	61,600	60,100	+2.02%	77.26K	aa.aa	08:49:40
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	16/09
Hojeon	6,370	6,460	6,270	-1.24%	4.25K	aa.aa	08:39:50
Dentium	37,350	37,550	37,100	-0.53%	4.75K	aa.aa	08:49:48
Crown Confectionery	7,700	8,010	7,650	-3.51%	40.42K	aa.aa	08:49:41
Hyundai Heavy Industries	221,500	227,000	218,500	+2.78%	96.63K	aa.aa	08:49:45
Hyundai Electric & Energy	709,000	718,000	701,000	+0.28%	54.87K	aa.aa	08:49:48
HD Construction Equipment	141,800	145,800	138,500	+6.14%	303.79K	aa.aa	08:49:42
Netmarble Games	34,100	34,350	33,800	-0.15%	70.77K	aa.aa	08:49:45
Kyungdong City Gas	21,750	21,950	21,750	-0.68%	2.08K	aa.aa	08:48:19
Miwon Specialty Chemical	130,900	135,400	128,500	-3.32%	1.29K	aa.aa	08:20:40
Orion	113,600	114,000	111,600	+1.97%	34.04K	aa.aa	08:49:33
Jeil Pharma	9,970	10,110	9,950	-0.40%	11.82K	aa.aa	08:48:20
TAPEX INC	14,940	15,160	14,820	-0.60%	9.59K	aa.aa	08:47:45
Samyang Packaging	9,680	9,840	9,660	-1.63%	9.18K	aa.aa	08:47:03
DYP	3,140	3,290	3,030	+2.28%	44.59K	aa.aa	08:49:03
Jin Air	5,890	5,900	5,790	+0.68%	35.24K	aa.aa	08:47:06
KCTech	72,900	73,800	68,600	+3.40%	122.3K	aa.aa	08:49:44
BGF Retail	142,300	144,100	139,500	+0.57%	24.55K	aa.aa	08:49:46
SK Chemicals	52,400	54,500	51,900	-3.14%	30.3K	aa.aa	08:24:20
Cuckoo Homesys	23,500	24,100	23,300	-0.84%	19.13K	aa.aa	08:49:05
Aekyung Industrial	11,230	11,340	11,110	+0.27%	10.36K	aa.aa	08:45:10
E KOCREF	3,265	3,265	3,220	+1.08%	15.8K	aa.aa	08:47:00
Lotte Data Communication	17,910	18,240	17,790	-0.17%	3.37K	aa.aa	08:45:41
Trinity Airways	2,650	2,710	2,630	-0.56%	32.99K	aa.aa	08:49:39
Shinhan Alpha REIT	5,450	5,490	5,400	+0.55%	47.62K	aa.aa	08:49:36
Hyundai Develop	23,200	24,250	23,000	-3.33%	190.12K	aa.aa	08:49:42
Hyosung Chemical	54,550	56,100	54,300	-1.18%	7.33K	aa.aa	08:49:31
Hyosung TNC	320,000	326,000	319,000	-1.39%	8.86K	aa.aa	08:49:47
Hyosung Heavy Industries	2,861,000	2,911,000	2,761,000	+1.96%	28.28K	aa.aa	08:49:45
Hyosung Advanced Materials	167,600	170,900	167,100	-0.48%	3.36K	aa.aa	08:49:27
Hana Pharm	8,230	8,360	8,180	-1.08%	38.52K	aa.aa	08:48:43
Woojin I&S	4,035	4,110	4,020	-0.62%	5.99K	aa.aa	08:46:59
Asiana IDT	9,140	9,200	9,080	+0.44%	8.42K	aa.aa	08:45:00
Air Busan	1,512	1,525	1,508	-0.92%	15.89K	aa.aa	08:47:53
Lotte Confectionery	129,700	132,700	127,500	-0.46%	26.96K	aa.aa	08:49:46
DreamTech	7,660	8,080	7,190	+7.74%	4.84M	aa.aa	08:42:15
Hyundai Autoever	363,500	370,500	362,000	+0.14%	14.41K	aa.aa	08:49:13
Woori Financial	36,100	36,800	35,700	-0.55%	1.52M	aa.aa	08:49:46
Hanilcmt	16,170	16,340	16,010	+0.50%	34.38K	aa.aa	08:49:41
Zinus	7,430	7,610	7,430	-2.37%	14.48K	aa.aa	08:49:00
Lotte Reit	3,965	3,980	3,920	+0.25%	76.19K	aa.aa	08:49:36
Xi S And D	9,960	10,520	9,820	-2.73%	732.98K	aa.aa	08:49:41
Hanwha	77,300	78,700	69,500	+12.35%	995.42K	aa.aa	08:24:15
Hyundai Energy	120,200	123,600	119,300	+0.17%	119.21K	aa.aa	08:49:44
CTR Mobility	3,430	3,510	3,355	+2.85%	3.64K	aa.aa	08:43:07
Nh Prime	3,770	3,850	3,725	-0.79%	62.12K	aa.aa	08:49:39
Doosan Fuel	50,350	53,000	50,200	-1.85%	371.76K	aa.aa	08:49:46
Kcc Glass	24,300	24,550	24,250	-1.02%	3.43K	aa.aa	08:47:04
Solus Advanced Materials	7,900	7,990	7,710	0.00%	70.14K	aa.aa	08:49:13
Daeduck	100,900	105,900	100,500	-0.79%	484.59K	aa.aa	08:49:39
Sk Biopharma	79,200	80,400	78,100	+1.28%	92.7K	aa.aa	08:49:35
Igis Value Plus	3,615	3,705	3,585	-0.69%	36.5K	aa.aa	08:47:22
Igis Residence	3,330	3,355	3,315	+0.15%	24.39K	aa.aa	08:36:26
Mirae Asset Maps	1,808	1,825	1,802	+0.44%	8.2K	aa.aa	08:40:38
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	16/09
Koramco	4,085	4,150	4,060	-0.85%	33.56K	aa.aa	08:37:33
HYBE	165,500	170,600	165,100	-2.59%	164.88K	aa.aa	08:49:45
Kyochon	3,790	3,840	3,780	-0.92%	42.81K	aa.aa	08:49:44
A Plus Asset	13,630	14,000	13,630	+0.37%	11.38K	aa.aa	08:49:36
TY Holdings Co	2,090	2,135	2,070	-1.88%	6.9K	aa.aa	08:36:16
Seah Steel	146,900	147,600	144,200	+1.10%	4.09K	aa.aa	08:49:26
Myoung Shin Industrial Co	7,910	7,960	7,750	+0.51%	77.28K	aa.aa	08:49:01
Esr Kendall Square	3,085	3,130	3,060	-1.12%	201.74K	aa.aa	08:49:13
DL E C Co	84,100	88,700	83,800	-3.56%	228.2K	aa.aa	08:24:24
SoluM Co	12,510	12,680	12,470	-1.42%	42.41K	aa.aa	08:48:47
SK Bioscience Co	36,100	36,575	36,000	-0.28%	32.13K	aa.aa	08:49:44
SK IE Technology Co	16,160	16,350	15,580	+2.15%	266.15K	aa.aa	08:49:45
LX Holdings	8,060	8,130	7,980	-0.49%	82.45K	aa.aa	08:49:42
MCNEX Co	19,010	19,290	18,930	-0.47%	13.65K	aa.aa	08:45:09
SD Biosensor	6,150	6,200	6,100	-0.16%	45.41K	aa.aa	08:49:43
FF Co	68,800	69,000	66,300	+2.99%	31.21K	aa.aa	08:38:06
Hwaseung RA Co	2,925	2,940	2,905	-0.51%	9.6K	aa.aa	08:41:14
KakaoBank	20,750	21,050	20,700	-0.24%	299.84K	aa.aa	07:55:16
Krafton	203,500	205,500	202,500	+0.25%	34.87K	aa.aa	08:49:27
Hancom Lifecare	2,290	2,350	1,970	+15.66%	3.06M	aa.aa	08:42:15
Lotte Rental Co	48,100	48,600	47,450	-0.10%	61.67K	aa.aa	08:48:58
Ajusteel Co	2,115	2,120	2,045	+1.20%	20.26K	aa.aa	08:05:21
D D Platform REIT	2,285	2,295	2,250	+0.88%	118.87K	aa.aa	08:48:31
Iljin HySolus	11,300	11,330	11,050	+1.35%	23.83K	aa.aa	08:49:17
SK Reit	5,130	5,230	5,100	-1.54%	219.63K	aa.aa	08:49:31
Hyundai Heavy Industries	467,000	477,500	446,500	+6.02%	237.55K	aa.aa	08:49:45
K Car	6,510	6,570	6,300	+2.36%	56.79K	aa.aa	08:49:47
KakaoPay	40,100	40,800	39,900	-0.99%	212.82K	aa.aa	08:49:28
NH All One REIT	2,840	2,855	2,800	+0.35%	171.03K	aa.aa	08:49:41
Mirae Asset Global REIT	1,407	1,415	1,396	+0.64%	35.25K	aa.aa	08:49:31
Shinhan Seobu T D REIT	3,785	3,810	3,745	+1.07%	25.63K	aa.aa	08:49:36
SK Square	1,006,000	1,043,000	1,001,000	-1.37%	255.24K	aa.aa	08:49:47
LG Energy Solution	364,500	367,500	361,000	-0.68%	136.58K	aa.aa	08:49:43
Koramco The One REIT	2,372	2,375	2,370	-0.13%	31.63K	aa.aa	08:49:00
Mastern Premier Reit 1	922	937	920	-0.32%	4.61K	aa.aa	08:25:25
Soosan Industries	21,600	21,800	21,400	0.00%	13.48K	aa.aa	08:49:24
SoCar	10,910	11,130	10,810	+0.65%	14.03K	aa.aa	08:47:38
KB Star REIT	1,694	1,696	1,590	+2.60%	516.61K	aa.aa	08:49:04
Unid BTPlus	3,900	3,965	3,860	-0.13%	38.15K	aa.aa	08:41:49
BioNote	4,695	4,715	4,635	-0.32%	46.37K	aa.aa	08:47:59
Hanwha REIT	5,290	5,300	5,160	+0.57%	39.99K	aa.aa	08:49:29
Hanwha Galleria	2,645	2,685	2,580	+1.34%	1.22M	aa.aa	08:49:44
SamsungFN REIT	5,350	5,380	5,230	+0.38%	56.43K	aa.aa	08:48:58
Hyundai Green Food	18,790	19,540	18,780	-3.99%	30.35K	aa.aa	08:49:34
OCI	75,300	76,000	72,000	+3.01%	36.3K	aa.aa	08:49:39
Isu Specialty Chemical	64,400	65,400	63,900	+0.16%	40.49K	aa.aa	08:49:31
Dongkuk Steel Mill	9,860	10,010	9,810	-1.00%	87.5K	aa.aa	08:49:00
Dongkuk Coated Metal	5,310	5,460	5,300	-0.19%	30.59K	aa.aa	08:48:18
Chosun Refractories	12,610	12,700	12,600	-0.86%	6.77K	aa.aa	08:49:25
Nexteel	14,000	14,100	13,670	+0.50%	200.52K	aa.aa	08:49:27
STX Green Logis	2,965	3,120	2,930	-3.10%	195.59K	aa.aa	08:49:31
Doosan Robotics	68,900	69,600	68,000	+1.77%	129.73K	aa.aa	08:49:43
EcoPro Materials	34,900	36,050	34,750	-1.27%	142.33K	aa.aa	08:44:35
Dong In Entech	13,000	13,070	12,860	-0.61%	1.11K	aa.aa	08:47:25
DS Dansuk	12,110	12,180	11,890	+1.00%	36.88K	aa.aa	08:49:41
APR	352,000	366,500	350,500	-0.28%	197.4K	aa.aa	08:33:53
SK Eternix	48,950	49,950	48,900	+0.31%	320.92K	aa.aa	08:49:43
HD Hyundai Marine Solution	241,000	244,500	236,000	+1.90%	57.13K	aa.aa	08:49:44
Shinhan Global Active REIT	978	981	965	+0.82%	47K	aa.aa	08:47:06
Shift Up	31,200	31,550	31,050	-0.64%	16.93K	aa.aa	08:49:41
Sanil Electric	201,000	204,000	195,500	+2.39%	185.68K	aa.aa	08:49:42
HS Hyosung	47,100	47,850	47,000	-1.57%	2.39K	aa.aa	08:48:39
Junjin Construction Robot	40,750	41,400	39,950	+4.22%	74.13K	aa.aa	08:49:42
Hanwha Industrial Solutions	45,000	45,500	44,650	0.00%	114.95K	aa.aa	08:49:45
The Born Korea	14,460	14,620	14,260	+1.12%	12.32K	aa.aa	08:48:04
KB Balhae Infrastructure Fund	10,490	10,500	10,350	+0.58%	170.77K	aa.aa	08:49:40
MNC Solution	18,470	19,150	18,400	+0.33%	91.68K	aa.aa	08:49:42
GS P L	39,100	40,250	38,950	-1.64%	18.44K	aa.aa	08:49:31
LG CNS	69,300	71,100	69,100	-0.57%	287.51K	aa.aa	08:49:46
Seoul Guarantee Insurance	42,050	42,600	41,750	-0.71%	63.13K	aa.aa	08:49:39
CK Solution	2,180	2,195	1,650	+28.99%	1.6M	aa.aa	08:42:17
Joosung Corperation	1,550	1,650	1,545	0.00%	0	aa.aa	16/09
d'Alba Global	172,700	175,700	163,400	+7.87%	205.25K	aa.aa	08:24:18
Daishin Value REIT	3,735	3,850	3,735	-0.40%	24.48K	aa.aa	08:49:38
Daehan Shipbuilding	47,000	47,450	45,600	+3.07%	34.29K	aa.aa	08:49:45
Myung In Pharm	42,800	43,400	42,250	+0.59%	10.07K	aa.aa	07:53:34
Tmc	13,620	14,340	13,310	+3.50%	2.96M	aa.aa	08:49:40
Samsung Epis Holdings	333,000	338,500	329,500	+1.83%	15.78K	aa.aa	08:49:44
Samyang Biopharm	49,950	50,900	46,600	+7.19%	46.81K	aa.aa	08:49:29
Kbank	5,510	5,580	5,510	-0.72%	249.28K	aa.aa	08:49:40

ת"א 35

4,246.84

+55.38

+1.32%

ת"א-125

4,125.35

+42.59

+1.04%

ת"א 35 גלום

4,241.83

+50.05

+1.19%

US 500

7,593.10

+40.9

+0.54%

US Tech 100

29,090.50

+145.4

+0.50%

דאקס

25,537.75

+135.47

+0.53%

דולר אינדקס

99.98

+0.001

0.00%

פרסומת

מובילות שוק

שם	אחרון	שינוי %	נפח
פועלים	8,147	+0.90%	2.20M
לאומי	7,948	+0.63%	2.12M
טבע	11,800	+0.77%	1.14M
מזרחי טפחות	24,040	+2.04%	488.70K
נקסט ויז׳ן	23,350	+4.94%	461.02K
טאואר	62,500	+5.68%	154.19K
הפניקס	18,800	+0.75%	450.38K

שם	אחרון	שינוי %	נפח
אפיטומי	520.00	+29.51%	434.78K
גרופ 107	61.60	+27.54%	545.55K
בונוס ביוגרופ	19.6	+10.73%	2.12M
ג׳ין טכנולוגיות	625.3	+8.02%	1.02M
מודיעין יהש	218.9	+6.94%	419.15K
מאסיבית	56.30	+6.43%	251.01K
מירלנד-ש	1.7	+6.25%	84.44K

שם	אחרון	שינוי %	נפח
ראמ-רותם אנרגיה	151.6	‎-11.86%	29.49K
אלארום טכנ׳	65.4	‎-9.04%	1.65M
מיכפל	5,017.00	‎-6.99%	2.18K
ביו דבש	163.2	‎-6.90%	47.29K
אקסון ויז׳ן	449.50	‎-6.26%	45.52K
ולוריקס	153.50	‎-5.65%	65.21K
אלטשולר שחם פיננסים	692.0	‎-5.46%	1.75M

מניות טרנדיות

שם	אחרון	שינוי %	נפח
טאואר	62,500	+5.68%	154.19K
נקסט ויז׳ן	23,350	+4.94%	461.02K
טבע	11,800	+0.77%	1.14M
ארית תעשיות	1,645.0	‎-0.12%	585.56K
דוראל אנרגיה	5,197.0	+6.23%	1.35M

עוד

המניות הכי מוערכות בחסר

שם	אחרון	אפסייד	שווי הוגן
Aa Aaaaaaaaa	30,860	+61.75%	49,916
Aaaaaaaaaaaaa Aa Aa	30,860	+61.75%	49,916
A A Aaaaaaaaaaaaaa	17,550	+53.56%	26,950
Aaaaaa Aaaaaa A A	17,550	+53.56%	26,950
Aaa Aaaa Aaa	4,416	+50.85%	6,662
Aaaaaaaaaaaaa Aaa	4,416	+50.85%	6,662
A Aaaaaa	3,662	+46.60%	5,368

שם	אחרון	אפסייד	שווי הוגן
Aa Aaaaaaaaa	30,860	+61.75%	49,916
Aaaaaaaaaaaaa Aa Aa	30,860	+61.75%	49,916
A A Aaaaaaaaaaaaaa	17,550	+53.56%	26,950
Aaaaaa Aaaaaa A A	17,550	+53.56%	26,950
Aaa Aaaa Aaa	4,416	+50.85%	6,662
Aaaaaaaaaaaaa Aaa	4,416	+50.85%	6,662
A Aaaaaa	3,662	+46.60%	5,368

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 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

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