פרסומת

(KS11) KOSPI Composite קוספי

סיאול

מטבע KRW

6,831.59

-80.78(-1.17%)

מידע בזמן אמת·05:55:10

טווח יומי

6,805.01

6,901.78

טווח 52 שבועות

3,135.02

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	3,445	3,490	3,405	-1.01%	1.04M	aa.aa	05:35:17
Kumho Petro Chemical	121,600	123,000	121,100	-1.62%	18.13K	aa.aa	05:34:44
LG Electronics	201,500	202,000	197,100	+1.61%	243.22K	aa.aa	05:34:55
Samsung Electro-Mechanics	1,443,000	1,460,000	1,393,000	+4.19%	480.93K	aa.aa	05:23:17
Hanall Biopharma	64,600	65,900	63,700	+0.47%	145.35K	aa.aa	05:34:57
Cheil Worldwide	19,110	19,160	18,850	+0.58%	77.08K	aa.aa	05:34:59
Daewoong Pharma	125,500	126,200	123,000	+0.48%	7.34K	aa.aa	05:35:04
Lotte Energy Materials	35,100	35,850	34,200	-0.28%	67.44K	aa.aa	05:35:11
Namhae Chemical	6,290	6,290	6,010	+3.80%	344.12K	aa.aa	05:35:13
Hanwha Aerospace	1,131,000	1,146,000	1,113,000	-1.65%	49.75K	aa.aa	05:35:12
Seah Steel Corp	100,900	101,400	99,300	+1.20%	5.21K	aa.aa	05:34:25
SK Discovery	48,900	49,400	48,000	-0.91%	13.7K	aa.aa	05:32:20
KG Mobility	2,670	2,680	2,635	-0.56%	234.77K	aa.aa	05:35:01
TBH Global	2,280	2,340	2,255	-0.44%	12.6K	aa.aa	05:33:45
Hankook Tire Worldwide	24,150	24,300	23,850	0.00%	14.04K	aa.aa	05:34:36
Lotte Fine Chemical	46,950	47,400	46,600	-0.53%	12.34K	aa.aa	05:34:39
HMM	21,450	21,650	21,250	0.00%	216.85K	aa.aa	05:35:16
Samsung Heavy Industries	21,050	21,500	20,900	+0.24%	968.85K	aa.aa	05:35:14
Daehan Flour Mills Co	11,460	11,670	11,370	-0.35%	2.59K	aa.aa	05:34:49
Dongkuk Steel Mill Co	2,010	2,055	1,950	-0.99%	93.54K	aa.aa	05:34:23
Taihan Electric Wire Co	29,500	30,550	29,000	-1.01%	944.13K	aa.aa	05:35:08
Samsung Fire Marine Insur	681,000	682,000	658,000	-0.15%	31.11K	aa.aa	05:35:07
Hyundai Engineering & Const	126,300	130,300	124,300	-2.32%	256.1K	aa.aa	05:35:16
Hyundai Department	93,000	94,700	91,700	-2.31%	37.86K	aa.aa	05:35:09
HJ ShipBuilding Construction	17,080	17,380	16,930	-0.47%	85.55K	aa.aa	05:35:00
Lotte Chemical Corp	57,800	57,900	56,600	+0.70%	17.39K	aa.aa	05:35:07
Hitejinro Holdings	8,050	8,060	7,980	+0.25%	3.12K	aa.aa	05:34:26
CJ Cheiljedang	187,000	187,800	185,200	+0.38%	21.34K	aa.aa	05:34:35
CJ Logistics	73,700	73,800	72,800	+0.55%	11.01K	aa.aa	05:34:43
Hana Financial	133,000	133,500	131,700	-0.45%	168.1K	aa.aa	05:34:53
Hyundai Glovis	203,000	205,500	201,500	-0.25%	62.84K	aa.aa	05:35:04
Iljin Electric Co	72,800	75,400	72,000	-3.06%	152.51K	aa.aa	05:35:15
Korea Zinc Inc	1,371,000	1,388,000	1,354,000	-0.07%	9.13K	aa.aa	05:34:58
Kukdo Chemical	38,550	38,800	37,550	+2.53%	4.82K	aa.aa	05:34:34
Lotte Shopping	102,100	102,900	100,400	-1.92%	44.45K	aa.aa	05:34:48
SGC Energy Co Ltd	65,000	67,700	59,600	+3.83%	108.57K	aa.aa	05:34:56
DY Corporation	4,405	4,415	4,300	-0.68%	4.68K	aa.aa	05:33:47
Sebang Global Battery	66,400	67,300	60,500	+10.48%	185.79K	aa.aa	05:34:54
HDC	22,700	23,250	22,200	-2.16%	36.52K	aa.aa	05:35:15
Lotte Chilsung Beverage	97,900	98,200	96,600	+0.41%	8.01K	aa.aa	05:33:51
CR Holdings	4,520	4,565	4,450	-1.09%	22.02K	aa.aa	05:33:06
Hankook Shell Oil	502,000	504,000	498,000	+0.80%	401	aa.aa	05:31:00
Bukwang Pharm	4,155	4,200	4,105	-0.36%	67.48K	aa.aa	05:35:00
Hanwha Engine	48,600	49,900	47,900	+0.62%	377.04K	aa.aa	05:35:06
Hansol Holdings	3,380	3,400	3,340	-0.59%	8.29K	aa.aa	05:32:08
Hyundai Mobis	450,500	455,500	447,750	-0.22%	151.31K	aa.aa	05:34:53
יונדאי	399,500	404,750	398,000	+0.38%	214.22K	aa.aa	05:34:08
Hyundai Steel	30,750	31,700	30,400	-2.23%	356.1K	aa.aa	05:35:17
Iljin Display	902	905	890	0.00%	0	aa.aa	27/08
LX Hausys	34,900	35,000	34,250	0.00%	4.13K	aa.aa	05:34:50
Namyang Dairy	43,750	44,850	42,100	+1.98%	5.05K	aa.aa	05:34:40
SK Innovation	114,700	119,500	111,400	+2.41%	700.28K	aa.aa	04:49:53
Pan Ocean	5,700	5,830	5,680	+1.42%	1.16M	aa.aa	05:35:02
Korea Electric Terminal	54,500	56,100	54,200	-2.33%	14.86K	aa.aa	05:34:58
Samsung Securities	87,900	88,500	87,100	-0.45%	75.35K	aa.aa	05:35:14
Hanil Cement Co	18,510	18,870	18,310	-2.01%	12.28K	aa.aa	05:34:42
Isu Chemical Co	11,730	11,950	11,500	-1.26%	176.23K	aa.aa	05:34:51
Songwon Industrial	11,360	11,510	11,190	-0.70%	101.28K	aa.aa	05:35:03
KB Financial Group	168,400	169,400	164,600	+0.18%	340.96K	aa.aa	05:35:05
BNK Financial Group	14,950	14,960	14,770	-0.13%	213.36K	aa.aa	05:35:15
Hyundai Elevator	74,800	75,200	74,200	-0.93%	28.75K	aa.aa	05:35:15
Amorepacific	149,500	150,000	142,200	+4.99%	185.71K	aa.aa	05:02:50
Chongkundang	39,150	39,200	38,850	+0.13%	595	aa.aa	05:30:20
Daewonkangup	4,350	4,360	4,270	+2.11%	35.71K	aa.aa	05:34:57
DB HiTek	94,500	95,600	92,000	-0.94%	96.32K	aa.aa	05:35:11
Dongbu Steel	5,560	5,600	5,510	-0.71%	33.75K	aa.aa	05:35:17
Ilyang Pharm	8,390	8,500	8,310	-0.24%	1.91K	aa.aa	05:33:41
Kangwon Land	14,570	14,610	14,470	+0.21%	85.36K	aa.aa	05:35:09
KPX Chemical	54,500	54,700	53,500	+1.30%	1.39K	aa.aa	05:32:37
LG Chemicals	273,500	276,000	271,000	-0.36%	38.63K	aa.aa	05:28:05
SNT Dynamics	30,650	31,300	30,100	-1.61%	9.43K	aa.aa	05:35:12
Samsung Card	46,100	46,350	45,650	-0.54%	35.49K	aa.aa	05:35:13
Samsung Life	309,500	311,000	299,500	+0.81%	107.16K	aa.aa	05:35:04
Samyang Holdings	60,000	60,000	59,400	+0.67%	2.43K	aa.aa	05:26:08
SK Hynix	1,700,500	1,725,000	1,687,000	-1.71%	1.04M	aa.aa	05:34:30
Taekwang Ind	904,000	904,000	866,000	+0.56%	505	aa.aa	05:32:24
סמסונג	259,750	266,000	258,500	-2.35%	6.93M	aa.aa	05:34:11
Daeduck	16,010	16,490	15,910	-2.97%	17.8K	aa.aa	05:34:59
Samsung Engineering	48,550	50,500	48,050	-3.09%	883.71K	aa.aa	05:34:52
Hanwha Ocean	88,600	90,500	88,000	-1.12%	294.08K	aa.aa	05:35:07
Donga Socio Holdings	92,600	94,200	90,700	+0.43%	1.79K	aa.aa	04:36:32
SK Networks Co	6,630	6,850	6,610	-3.35%	558.96K	aa.aa	04:58:02
Hanmi Pharm Co	510,000	513,000	494,000	+1.19%	67.87K	aa.aa	05:35:13
Mirae Asset Daewoo	35,900	36,000	35,400	-0.55%	267.03K	aa.aa	05:35:14
Hansol Technics	6,800	6,980	6,720	-1.59%	210.94K	aa.aa	05:34:34
Amore Group	27,400	27,500	26,100	+4.18%	63.88K	aa.aa	05:35:15
DN Automotive	46,050	46,400	45,200	-0.75%	52.22K	aa.aa	05:34:47
Seoyon	7,900	7,930	7,750	+0.64%	6.65K	aa.aa	05:35:03
Hanwha Life	5,820	5,830	5,390	+6.20%	3.6M	aa.aa	05:03:03
Hyundai Wia	58,700	59,800	58,000	-1.01%	21.11K	aa.aa	05:35:06
NC Corp	222,500	225,000	220,500	-0.22%	11.5K	aa.aa	05:35:09
Samsung SDI	573,000	575,000	557,000	+0.70%	203.73K	aa.aa	05:28:11
SeAH Bestee	42,800	43,200	41,650	-1.50%	36.78K	aa.aa	05:35:14
Eusu Holdings	6,650	6,700	6,600	-0.89%	11.1K	aa.aa	05:30:08
Shinhan Financial Group	108,400	108,900	107,300	-0.37%	221.4K	aa.aa	05:34:56
Lotte	23,750	23,950	23,650	-0.21%	24.85K	aa.aa	05:34:34
DB Insurance	183,900	184,600	178,400	-0.05%	47.27K	aa.aa	05:35:05
DL Holdings	48,600	49,900	48,100	-2.80%	32.77K	aa.aa	05:34:39
Hanwha Solutions	32,900	34,350	32,600	-1.50%	697.97K	aa.aa	04:49:55
Hite Jinro	15,340	15,380	15,090	+1.05%	40.95K	aa.aa	05:35:06
IS Dongseo	16,390	16,400	15,900	+1.17%	33.38K	aa.aa	05:35:09
Kia Corp	127,400	127,600	126,000	+1.03%	340.75K	aa.aa	05:17:20
Kolon Corp	25,650	26,600	25,200	-0.77%	12.03K	aa.aa	05:34:10
Kumho Tire	7,030	7,160	6,910	-1.13%	891.87K	aa.aa	05:34:33
LG Display	9,630	9,670	9,460	+0.42%	767.04K	aa.aa	05:28:52
LF Corp	23,200	23,500	22,550	+1.31%	7.5K	aa.aa	05:35:08
LG Innotek Co	613,000	622,000	592,000	+2.68%	93.2K	aa.aa	05:35:16
Moorim P&P Co	1,656	1,698	1,647	-1.02%	16.28K	aa.aa	05:31:24
Nexen Tire	6,370	6,520	6,270	-0.78%	25.05K	aa.aa	05:35:11
OCI Co	275,500	283,000	271,500	-0.18%	106.02K	aa.aa	05:34:59
Pharmicell	10,810	10,950	10,650	-0.46%	218.47K	aa.aa	05:35:16
Sejong Industrial	6,950	6,980	6,800	+1.46%	8.56K	aa.aa	05:33:52
SK Telecom	99,500	102,700	98,900	+0.40%	710.12K	aa.aa	05:10:49
S-Oil Corp	144,500	150,700	141,200	+5.71%	232.97K	aa.aa	05:02:53
Stx Engine	25,050	26,650	24,800	-4.39%	86.18K	aa.aa	05:35:00
YoungPoong	40,500	40,900	39,650	+0.62%	11.45K	aa.aa	05:34:05
LS Electric	214,500	224,000	213,000	-2.28%	356.35K	aa.aa	05:26:00
Samsung C&T	376,500	377,000	368,000	+0.27%	89.06K	aa.aa	05:35:15
Hanjin Heavy Ind Const Holdings	4,765	4,800	4,690	+0.95%	10.15K	aa.aa	05:32:05
Hansae Co	8,850	8,970	8,760	-0.23%	25.26K	aa.aa	05:34:40
KT&G Corp	173,000	175,200	172,100	-0.86%	45.52K	aa.aa	05:35:05
Kyungbang	8,230	8,280	8,160	-0.36%	3.63K	aa.aa	05:33:51
Poongsan	85,500	86,000	81,200	+3.01%	87.86K	aa.aa	05:34:50
SNT Motiv	25,450	25,850	25,150	-0.97%	35.66K	aa.aa	05:35:09
Shinsegae	404,000	423,500	399,000	-4.94%	32.56K	aa.aa	05:02:43
Kolon Industries Inc	54,500	55,500	52,600	+2.83%	46.36K	aa.aa	04:49:30
KEPCO Eng & Const	121,500	127,500	119,200	-3.80%	191.96K	aa.aa	05:34:57
Able C&C	11,920	11,920	11,420	+3.74%	32.42K	aa.aa	05:02:38
Binggrae	91,300	92,000	88,200	+0.77%	54.68K	aa.aa	05:35:10
Sajodongaone	654	678	645	0.00%	0	aa.aa	27/08
Handsome	15,600	15,700	15,470	+0.06%	19.08K	aa.aa	05:35:14
Kis Wire	17,290	17,340	16,950	+1.29%	6.99K	aa.aa	05:34:16
LG Uplus	14,850	14,880	14,710	+0.75%	190.59K	aa.aa	05:35:14
Naver Corp	220,500	229,000	218,750	+1.85%	739.18K	aa.aa	05:34:57
Nongshim	438,000	440,000	422,000	+2.58%	12.96K	aa.aa	05:35:14
S-1 Corp	81,600	84,500	79,600	-4.56%	43.03K	aa.aa	05:34:29
Tongyang	1,094	1,094	1,076	+0.83%	32.02K	aa.aa	05:32:53
GS Holdings	125,700	131,500	123,350	+2.03%	224.25K	aa.aa	04:49:53
CJ Corp	127,400	129,000	125,900	+0.63%	19.88K	aa.aa	05:35:14
Daesang Corp	17,820	17,860	17,430	+1.89%	72.47K	aa.aa	05:34:52
Foosung	12,560	13,250	12,560	-3.83%	1.13M	aa.aa	04:49:53
GC Biopharma	127,550	128,400	125,500	+0.35%	4.71K	aa.aa	05:34:51
Huchems	16,060	16,210	15,990	-0.68%	14.69K	aa.aa	05:34:41
Hwashin	7,980	8,100	7,880	-0.50%	124.85K	aa.aa	05:35:16
Hyosung	167,500	171,800	166,100	+0.30%	7.65K	aa.aa	04:52:17
KT Corporation	54,000	54,500	53,700	+0.19%	62.83K	aa.aa	04:52:09
LG Corp	115,400	116,100	113,000	+0.79%	66.5K	aa.aa	05:34:53
LS Corp	313,500	326,000	305,000	+0.16%	70.03K	aa.aa	05:35:12
Motonic	10,080	10,170	10,040	-0.30%	3.17K	aa.aa	05:32:00
SL Corp	52,000	53,000	51,800	-1.14%	31.92K	aa.aa	05:34:52
LX International	37,600	38,400	37,350	-1.44%	15.81K	aa.aa	05:34:41
Korean Air Lines Co	28,700	28,800	27,750	+1.77%	1.33M	aa.aa	05:02:50
Daekyo	1,000	1,040	991	0.00%	0	aa.aa	27/08
Doosan	1,221,000	1,240,000	1,192,000	+0.58%	23.97K	aa.aa	05:35:13
Hanwha	130,300	134,200	129,400	+0.08%	97.47K	aa.aa	05:35:05
Otoki Corp	333,000	333,500	326,000	+2.15%	1.43K	aa.aa	05:34:51
Sindoh	41,100	41,150	40,750	-0.24%	512	aa.aa	05:35:10
SK Holdings	539,000	551,000	533,000	-3.06%	40.81K	aa.aa	04:49:57
LG Household & Healthcare	313,500	314,000	296,000	+5.03%	38.82K	aa.aa	05:13:09
GS Engineering & Const	36,600	37,150	35,700	-0.81%	657.29K	aa.aa	05:35:02
Capro	3,660	3,660	714	0.00%	0	aa.aa	27/08
Coway	98,900	99,200	94,800	+0.61%	38.18K	aa.aa	05:35:16
Kepco	32,700	33,550	32,500	-3.68%	1.05M	aa.aa	05:35:09
Kisco	9,910	10,030	9,790	+0.51%	10.58K	aa.aa	05:34:49
Kogas	36,550	36,700	36,250	-0.95%	32.23K	aa.aa	05:35:05
HL Holdings	39,750	39,900	39,250	+0.13%	2.08K	aa.aa	05:34:24
Muhak	7,760	7,910	7,700	-1.40%	10.08K	aa.aa	05:34:29
Orion	25,550	25,600	24,900	+0.99%	33.49K	aa.aa	05:34:32
POSCO Holdings	335,500	337,000	332,000	-1.18%	81.16K	aa.aa	05:35:11
Yuhan	82,800	83,500	81,450	+0.12%	69.51K	aa.aa	05:35:12
Korea Petro Chem	91,100	91,300	87,700	+1.79%	15.67K	aa.aa	05:35:11
Unid	63,800	63,900	62,800	+0.79%	2.89K	aa.aa	05:35:03
Posco International	52,300	52,400	51,300	-0.38%	109.98K	aa.aa	05:35:09
Daewoo Engineering & Const	19,090	20,000	18,860	-4.55%	3.77M	aa.aa	05:02:39
KCC	465,500	467,500	456,000	-0.85%	9.45K	aa.aa	05:35:14
SKC	90,000	91,000	88,800	-0.11%	38.72K	aa.aa	05:34:55
STX	3,530	3,555	3,450	0.00%	0	aa.aa	27/08
Korea Investment Holdings	189,500	191,000	188,000	-0.99%	32.61K	aa.aa	05:35:13
HD Korea Shipbuilding & Offshore Engineering	352,000	364,500	350,000	-2.36%	61.76K	aa.aa	05:35:07
Industrial Bank Of Korea	20,550	20,550	20,250	+0.24%	215.48K	aa.aa	05:35:04
Seoul Broadcasting System	12,220	12,330	12,100	-0.33%	5.88K	aa.aa	05:29:42
Doosan Heavy Ind. & Const.	86,600	87,500	84,500	+0.81%	1.21M	aa.aa	05:02:44
NH Invest	26,250	26,550	26,200	-1.32%	101.63K	aa.aa	05:35:00
Dongwha Pharm	5,130	5,140	5,070	+0.79%	38.05K	aa.aa	05:30:38
KR Motors Co	1,464	1,490	1,363	+7.96%	124.11K	aa.aa	05:33:08
Sungchang Hold	5,220	5,300	5,210	-0.57%	433	aa.aa	05:24:35
Yuyu Pharma	3,815	3,815	3,745	+1.19%	21.75K	aa.aa	05:33:58
Ildong Holdings	6,610	6,720	6,510	+1.38%	9.07K	aa.aa	05:34:21
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	27/08
Norooholdings	17,260	17,500	17,250	0.00%	1.81K	aa.aa	05:35:02
Hanwha General	8,300	8,320	7,580	+7.37%	840.69K	aa.aa	05:35:12
Samhwa Paint	6,520	6,520	6,370	+1.88%	45.41K	aa.aa	05:34:15
Lotte Non-Life	2,080	2,120	1,950	0.00%	218.84K	aa.aa	05:34:54
Daedong Ind	7,920	8,000	7,790	+0.25%	70.93K	aa.aa	05:34:55
Gaon Cable	203,000	210,500	198,000	-4.02%	164.71K	aa.aa	05:35:10
Samil Pharm	6,150	6,200	6,040	+0.49%	11.47K	aa.aa	05:34:05
Heungkuk F&M I	3,480	3,535	3,380	+0.43%	23.3K	aa.aa	05:33:09
Cs Holdings	68,000	68,000	67,500	+0.15%	17	aa.aa	05:18:19
Chunil Express	152,500	156,800	151,500	-0.65%	751	aa.aa	05:33:00
Ls Networks	3,030	3,035	2,985	+0.83%	11.06K	aa.aa	05:34:53
Rifa Ind	14,230	14,740	13,900	+1.07%	478	aa.aa	05:20:16
Hwacheon Mac	35,700	36,150	35,300	-0.42%	6.38K	aa.aa	05:31:01
Kangnam Jevisco	12,510	12,550	12,060	+1.38%	4.24K	aa.aa	05:34:58
Bohae Brewery	1,310	1,315	1,280	+1.71%	82.82K	aa.aa	05:34:40
Union	2,995	3,025	2,970	+1.01%	19.05K	aa.aa	05:30:33
Chonbang	33,850	33,850	32,600	+0.74%	141	aa.aa	05:23:40
Korea Cast Pip	6,690	6,720	6,650	+0.45%	1.18K	aa.aa	05:34:42
Papercorea	2,360	2,430	2,345	-0.84%	7.17K	aa.aa	05:29:34
Jw Pharmac	27,000	27,150	26,450	0.00%	29K	aa.aa	05:33:53
Taihan Textile	6,030	6,140	5,960	-0.66%	481	aa.aa	05:30:07
Manho Rope&Wir	3,965	4,150	3,950	-0.63%	5.46K	aa.aa	05:29:38
Eugene Inv&Sec	4,360	4,390	4,295	+0.46%	140.8K	aa.aa	05:33:58
Kumho Electric	10,100	10,380	8,200	+22.87%	14.89M	aa.aa	04:52:50
Gs Global	2,695	2,720	2,640	+0.19%	102.34K	aa.aa	05:34:40
Nam Kwang Cons	7,900	7,900	7,650	+1.94%	18.05K	aa.aa	05:34:59
Bookook Sec	55,800	56,100	55,000	+0.54%	261	aa.aa	05:31:59
Sangsangin Investment Securities	1,010	1,116	955	0.00%	0	aa.aa	27/08
PKC	5,100	5,120	5,010	-0.20%	24.22K	aa.aa	05:34:44
Samsung Pharm	1,294	1,294	1,265	+2.13%	116.6K	aa.aa	05:35:14
SG Choongbang	1,328	1,337	1,310	+1.45%	7.86K	aa.aa	05:22:04
Kg Chemical	4,425	4,425	4,370	+0.57%	24.9K	aa.aa	05:35:12
Tae Won Mulsan	2,345	2,450	2,290	-2.70%	10.62K	aa.aa	05:34:15
Hyundai Mar&Fi	51,100	51,400	48,600	+4.39%	224.64K	aa.aa	05:35:11
Byc	38,300	38,350	37,900	+0.92%	356	aa.aa	05:29:12
Sambu Const	347	383	344	0.00%	0	aa.aa	27/08
Hyundai Motor Securities	7,980	8,010	7,900	-0.50%	35.71K	aa.aa	05:33:12
Sk Securities	2,575	2,630	2,560	-1.53%	1.82M	aa.aa	04:57:45
DI Dong Il Corp	29,100	29,250	24,800	+14.79%	128.55K	aa.aa	05:34:51
Cho Bi	11,070	11,100	10,750	+1.56%	25.49K	aa.aa	05:34:49
Cheil Grinding	9,190	9,190	9,030	+0.88%	90	aa.aa	05:01:31
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	27/08
Dongkook Ind	2,195	2,230	2,160	+0.46%	6.08K	aa.aa	05:30:49
Shinyoung Sec	154,800	156,100	152,200	-0.26%	1.7K	aa.aa	05:25:56
Hanyang Sec	19,660	19,820	19,600	-0.05%	1.29K	aa.aa	05:35:17
Shin Hwa Silup	12,350	12,350	9,740	+30.00%	75K	aa.aa	04:43:05
Aluko	1,660	1,686	1,639	-0.42%	93.47K	aa.aa	05:34:38
Ts	2,905	2,915	2,840	+2.29%	76.34K	aa.aa	05:35:04
Sam Hwa Capaci	113,900	118,500	107,200	+5.17%	1.25M	aa.aa	05:34:59
Kisco Holdings	27,750	28,500	27,750	-0.72%	3.29K	aa.aa	05:34:33
Asia Cement	206,000	209,500	198,000	-0.48%	2.83K	aa.aa	05:34:11
Vivien Corp	4,965	5,130	4,715	+0.40%	65.94K	aa.aa	05:35:03
Kyungnong	9,240	9,280	9,160	-0.32%	2.5K	aa.aa	05:27:28
Korea Ind	2,170	2,175	2,110	+2.84%	210.04K	aa.aa	05:35:01
Dohwa Engin	5,260	5,350	5,210	-0.75%	11.06K	aa.aa	05:30:52
SYTS Corp	57,000	57,700	56,400	+0.71%	5.84K	aa.aa	05:19:06
Export Packing	2,655	2,670	2,635	-0.19%	3.05K	aa.aa	05:08:20
Dongsung Pharm	1,475	1,500	1,441	-1.67%	38.65K	aa.aa	05:31:16
Hanil Iron & S	2,965	2,985	2,885	+2.77%	59.76K	aa.aa	05:34:40
Asia Paper	8,470	8,470	8,230	+1.44%	14.27K	aa.aa	05:35:13
Hanjin Trans	14,930	14,970	14,770	+0.47%	4.22K	aa.aa	05:35:09
Sh E & C	1,573	1,588	1,501	+3.22%	26.38K	aa.aa	05:35:16
Handok	9,420	9,430	9,320	-0.63%	1.31K	aa.aa	05:34:12
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	27/08
Century Corporation	5,830	5,990	5,780	-2.35%	4.81K	aa.aa	05:17:31
Samick Music I	1,137	1,142	1,118	+0.80%	73.89K	aa.aa	05:34:54
HS Huasung	10,730	10,840	10,630	-1.01%	3.48K	aa.aa	05:31:23
Choheung	138,000	138,000	136,400	+1.17%	26	aa.aa	05:00:14
Jeil Pharm	7,260	7,410	7,220	-2.02%	3K	aa.aa	05:23:42
Orientbio	882	924	880	-3.18%	169.6K	aa.aa	05:33:38
Shinil Electronics Co	1,005	1,006	989	+1.21%	165.07K	aa.aa	05:35:14
Tcc Steel	11,270	11,630	11,080	-2.17%	32.02K	aa.aa	05:35:07
Kukje Pharma	3,350	3,380	3,265	-0.30%	44.5K	aa.aa	05:32:59
Bo Lak	1,019	1,020	1,009	+0.89%	25.29K	aa.aa	05:34:23
Chin Hung Int'	782	855	780	0.00%	0	aa.aa	27/08
Sam Yung Tradi	22,100	22,500	21,050	-1.56%	7.51K	aa.aa	05:34:41
Sun L	1,640	1,725	1,612	-0.91%	37.12K	aa.aa	05:30:32
Miwon Commerci	134,600	135,800	132,300	-0.88%	1.68K	aa.aa	05:34:58
Shin Poong Pap	995	1,020	987	+0.61%	241K	aa.aa	05:21:11
DYA	753	791	735	0.00%	0	aa.aa	27/08
TYM	6,990	7,050	6,880	+0.72%	42.87K	aa.aa	05:32:47
Yoo Sung Ent	1,753	1,760	1,731	+1.10%	5.01K	aa.aa	05:27:51
Kumho Ind	16,500	16,650	14,650	+8.91%	11.73M	aa.aa	05:14:14
Hae In	12,830	13,290	12,060	+3.47%	176.52K	aa.aa	05:35:14
Aprogen Pharmaceuticals	1,860	1,882	1,835	-1.12%	52.66K	aa.aa	05:34:16
Kolon Globalco	9,890	9,920	9,760	-0.10%	6.18K	aa.aa	05:34:03
Sung Bo Chem	2,225	2,285	2,215	0.00%	16.17K	aa.aa	05:22:00
Daewoong	17,460	17,680	17,160	-0.11%	21.82K	aa.aa	05:34:24
Ilsung Pharm	20,800	21,000	20,700	-0.95%	2.12K	aa.aa	05:24:46
D I Corp	24,300	25,200	24,150	-2.99%	48.51K	aa.aa	05:35:04
Ilshin Spinnin	10,750	10,800	10,590	+0.94%	9.72K	aa.aa	05:34:50
Daewon Pharm	7,740	7,850	7,660	-0.26%	9.98K	aa.aa	05:35:13
Sam Yang Foods	1,531,000	1,544,000	1,480,000	+3.45%	17.23K	aa.aa	05:35:16
Heung A Shippi	1,707	1,716	1,685	+0.47%	856.85K	aa.aa	05:35:16
Hankook Cosmetics Manufacturing	14,830	15,280	13,470	+10.51%	3.51M	aa.aa	05:35:13
Yuhwa Sec	3,080	3,095	3,055	-0.48%	7.8K	aa.aa	05:34:38
Yuanta Sec Kor	4,725	4,760	4,640	-0.53%	81.51K	aa.aa	05:34:12
Yungjin Pharm	1,138	1,155	1,129	+0.62%	83.73K	aa.aa	05:34:14
Hanwha Investment Securities	5,090	5,180	4,840	+6.04%	2.74M	aa.aa	05:35:12
Daishin Sec	26,850	27,000	26,650	+0.19%	9.35K	aa.aa	05:34:46
HLB Global	1,526	1,544	1,510	+0.59%	47.41K	aa.aa	05:35:00
Pang Rim Spinn	5,500	5,540	5,420	+0.92%	24.65K	aa.aa	05:32:31
Mi Chang Oil	140,600	142,000	139,000	+0.07%	952	aa.aa	05:34:09
Hansung Ent	4,860	4,875	4,760	+0.31%	70.94K	aa.aa	05:34:48
Korean Reinsu	14,380	14,500	14,270	-0.83%	37.11K	aa.aa	05:35:01
Sam Young Chem	6,500	6,590	6,390	-0.61%	67.74K	aa.aa	05:19:21
Chin Yang Ind	3,900	3,905	3,805	+1.56%	74.55K	aa.aa	05:33:22
Daehan Synthet	116,100	116,100	114,000	+0.52%	7	aa.aa	05:01:33
Boryung Pharm	8,990	9,030	8,840	+1.01%	16.36K	aa.aa	05:34:33
Sajodaerim	30,750	31,100	30,500	+1.15%	4.03K	aa.aa	05:34:55
Sg	2,285	2,295	2,260	-1.08%	22.85K	aa.aa	05:32:59
Shinhung	14,040	14,050	14,000	-0.07%	61	aa.aa	04:26:35
Korea Petroleum Ind	11,180	11,230	11,080	+0.63%	17.85K	aa.aa	05:31:14
Taeyang Metal	2,605	2,630	2,580	-0.76%	42.04K	aa.aa	05:33:15
Dongbang Trans	1,849	1,852	1,825	+0.71%	31.79K	aa.aa	05:35:14
Npc	2,945	2,950	2,930	+0.34%	8.54K	aa.aa	05:20:18
Nam Sung	4,955	4,995	4,950	-0.40%	1.88K	aa.aa	05:33:46
Hyundai Pharm	6,110	6,210	6,000	+1.66%	261.24K	aa.aa	05:35:12
Sebang	13,560	13,560	13,370	+0.44%	7.29K	aa.aa	05:34:17
Samick Thk	8,280	8,450	8,150	-1.31%	4.71K	aa.aa	05:23:07
Seoul Food	1,265	1,288	1,251	-0.86%	45.28K	aa.aa	05:35:11
Samhwa Crown	26,550	26,800	25,900	+0.95%	2.27K	aa.aa	04:39:37
Kleannara	1,185	1,210	1,169	+0.77%	16.17K	aa.aa	05:35:05
Hyundai Bngste	11,710	11,880	11,630	-0.68%	10.7K	aa.aa	05:32:53
Samchully	130,400	131,000	129,500	-0.38%	584	aa.aa	04:40:01
Cho Kwang Leat	64,400	64,400	63,900	+0.63%	6	aa.aa	05:33:44
PharmGen Science	3,265	3,280	3,185	+1.40%	4.57K	aa.aa	05:33:30
Sunny Elec	1,873	1,940	1,754	+6.24%	1.45M	aa.aa	05:34:54
Duksung	3,340	3,350	3,300	+0.45%	22.95K	aa.aa	05:33:17
Drb Holding	4,220	4,345	4,200	-2.88%	45.26K	aa.aa	05:35:00
TWay Holdings	1,134	1,186	1,134	-0.53%	21.28K	aa.aa	05:35:10
Dongil Ind	35,850	36,050	35,700	-0.83%	415	aa.aa	05:11:03
Cho Kwang Pain	3,635	3,765	3,630	-1.22%	7.08K	aa.aa	05:35:12
CItech Co Ltd	900	909	895	-2.07%	24.1K	aa.aa	05:33:58
Hanshin Const	12,380	12,400	11,940	+1.73%	17K	aa.aa	05:35:11
Silla	9,220	9,470	9,180	-1.50%	11.68K	aa.aa	05:35:08
Sungshin Cemen	8,490	8,560	8,210	+0.59%	93.94K	aa.aa	05:34:38
Husteel	3,850	3,885	3,805	-0.52%	47.24K	aa.aa	05:31:58
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	27/08
Cosmoam&T	40,000	40,900	39,750	-1.84%	20.31K	aa.aa	04:41:19
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	27/08
Green Cross	10,030	10,130	9,900	+0.20%	26.85K	aa.aa	05:34:32
OnTide	781	800	761	-1.14%	28.56K	aa.aa	05:35:10
Monami	1,346	1,394	1,316	+0.45%	268.95K	aa.aa	05:34:23
Cosmo Chem	10,990	11,710	10,840	-2.40%	60.29K	aa.aa	04:49:17
Korea Air Svc	83,600	83,900	81,700	+0.36%	1.01K	aa.aa	05:34:12
Hyundai Green Food	11,810	12,100	11,750	-1.75%	72.3K	aa.aa	05:34:58
Samjin Pharm	18,350	18,380	18,150	+0.11%	13.52K	aa.aa	05:35:06
SPC Samlip	40,000	40,000	39,700	+0.76%	198	aa.aa	05:34:36
Samyoung Elec	12,330	12,380	12,150	+0.41%	10.75K	aa.aa	05:34:49
Nexen	6,200	6,220	6,060	+1.64%	7.71K	aa.aa	05:34:49
Crown Confec	5,660	5,700	5,620	-0.35%	3.91K	aa.aa	05:29:48
Daelim B&Co	4,605	4,695	4,590	-1.81%	37.78K	aa.aa	05:32:06
Shinyoung Waco	13,390	13,580	13,300	+0.75%	448	aa.aa	05:34:55
Poongsan Holdi	38,450	38,750	38,050	-0.26%	8.54K	aa.aa	05:34:06
Wonlim	14,620	14,760	14,590	-1.22%	733	aa.aa	05:30:00
Huneed Tech	4,535	4,650	4,520	-0.44%	6.61K	aa.aa	05:31:31
Korea Line	2,145	2,150	2,070	+1.42%	487.59K	aa.aa	05:34:59
Dongbu	7,480	7,520	7,350	-0.53%	14.36K	aa.aa	05:32:09
Dongwon Ind	37,250	37,500	36,750	-1.32%	8.58K	aa.aa	04:40:22
Hwaseung Industries	2,540	2,550	2,505	+0.20%	38.82K	aa.aa	05:35:09
Sajo Oyang	9,040	9,180	8,920	+0.67%	6K	aa.aa	05:22:16
Sam-A Aluminiu	68,700	70,800	64,900	+6.68%	147.51K	aa.aa	05:35:12
Kec Holdings	1,952	1,990	1,907	+0.36%	39.47K	aa.aa	05:31:47
Jeju Bank	10,020	10,240	9,820	+1.52%	366.16K	aa.aa	05:35:00
Daewon Cable	13,770	14,240	13,690	-2.62%	1.26M	aa.aa	05:02:53
Daegu Dept Sto	3,905	4,100	3,870	-3.34%	70.32K	aa.aa	05:32:44
FreeT	898	990	890	0.00%	0	aa.aa	27/08
Daelim Trading	1,913	2,200	1,812	+4.76%	199.75K	aa.aa	05:35:07
Samsung Climat	13,000	13,140	12,810	-0.38%	61.26K	aa.aa	04:36:47
Blue Industrial Dev	5,270	6,380	4,995	+0.19%	36.15K	aa.aa	04:52:45
Ak Holdings	7,580	7,690	7,510	-1.43%	1.27K	aa.aa	05:25:38
Taekyung Chem	5,200	5,230	5,150	0.00%	3.58K	aa.aa	05:33:08
Woosung Feed	15,590	15,790	15,320	-0.83%	124	aa.aa	05:28:01
Gs Retail	25,900	26,000	25,250	+0.58%	83.36K	aa.aa	05:35:10
Ilshinstone	604	608	582	+2.03%	362.17K	aa.aa	05:35:01
Mirae ING	1,209	1,214	1,117	+0.58%	27.4K	aa.aa	05:34:41
Sajo Ind	51,600	52,200	51,000	+0.58%	780	aa.aa	05:33:26
Byuksan	1,459	1,475	1,434	+0.48%	56.9K	aa.aa	05:34:54
Korea Steel	2,315	2,440	2,305	-2.73%	5.93K	aa.aa	05:33:03
Aprogen KIC	2,400	2,415	2,310	+1.48%	127.56K	aa.aa	05:34:59
Sempio Foods	43,950	43,950	43,400	+0.80%	737	aa.aa	05:19:20
Dongbang Agro	5,590	5,630	5,560	-0.36%	1.24K	aa.aa	05:34:14
Seondo Electri	4,085	4,230	4,035	-2.51%	55.9K	aa.aa	05:35:04
Isupetasys	113,800	115,900	110,900	+0.89%	339.91K	aa.aa	05:35:15
F F	14,180	14,200	13,930	+1.29%	4.78K	aa.aa	05:30:43
Korea Circuit	60,800	63,300	59,700	-0.16%	143.29K	aa.aa	05:34:52
TP Inc	1,743	1,764	1,729	-1.19%	58.47K	aa.aa	05:33:58
Eagon Ind	3,330	3,500	3,300	0.00%	242.44K	aa.aa	05:35:11
Ni Steel	3,585	3,632	3,385	+5.13%	105.56K	aa.aa	05:34:23
Namsun Alumini	1,047	1,063	1,023	-0.10%	376.31K	aa.aa	05:35:15
Moonbae Steel	2,160	2,160	2,145	+0.70%	4.34K	aa.aa	05:31:46
Suheung Capsul	22,250	22,300	21,700	+1.60%	6.76K	aa.aa	05:34:57
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	27/08
Anam Electroni	1,243	1,244	1,221	+1.64%	66.92K	aa.aa	05:34:07
Youlchon Chem	16,090	16,120	15,710	+0.12%	14.81K	aa.aa	05:33:16
Hotel Shilla	42,450	42,650	41,750	+0.59%	59.52K	aa.aa	05:35:15
Kumbi	39,000	39,250	38,700	-0.13%	179	aa.aa	05:19:47
Hanmi Science	43,950	44,000	41,900	+4.39%	95.26K	aa.aa	05:35:14
Dong Yang Pipe	1,091	1,092	1,065	+1.49%	122.42K	aa.aa	05:34:20
Kctc	4,050	4,050	3,990	+0.50%	21.41K	aa.aa	05:33:46
Kyung In Elect	22,250	22,450	21,800	+1.83%	1.92K	aa.aa	05:32:37
Simpac	5,270	5,270	5,100	+3.33%	24.83K	aa.aa	05:34:59
Hansol Csn	2,770	2,790	2,740	+0.36%	17.89K	aa.aa	05:34:03
Daiyang Metal	1,505	1,530	1,480	-1.05%	58.47K	aa.aa	05:34:26
Moorim Paper	1,529	1,572	1,520	-0.84%	23.33K	aa.aa	05:35:15
Hanssem	39,050	39,100	37,800	+0.51%	10.89K	aa.aa	05:34:29
Shinwon	1,127	1,137	1,109	-0.09%	209.44K	aa.aa	05:34:08
Kwangdong Phar	6,430	6,430	6,250	+1.58%	55.91K	aa.aa	05:34:51
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	27/08
Ajin Electronic Components	965	967	954	+0.21%	15.32K	aa.aa	05:32:34
Taeyoung Const	1,672	1,760	1,642	+1.95%	598.69K	aa.aa	05:35:11
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	27/08
Kyung Dong Navien	62,300	63,000	61,800	-0.95%	12.67K	aa.aa	05:34:34
Han Chang Pape	2,860	3,010	2,835	-4.51%	6.88K	aa.aa	04:36:55
Samwha Electri	23,550	23,800	23,200	-0.21%	18.12K	aa.aa	05:34:59
Sam Jung Pulp	27,750	28,050	27,650	0.00%	184	aa.aa	05:26:24
MDSsphere	1,980	2,080	1,960	-0.25%	7.94K	aa.aa	05:29:46
Youngone Holdi	168,300	169,500	165,300	+0.12%	2.61K	aa.aa	05:34:16
Korea Refract	1,607	1,641	1,604	+0.12%	18.58K	aa.aa	05:35:09
Korea Flange	3,540	3,575	3,480	-0.14%	26.38K	aa.aa	05:34:29
SM Bexel	1,862	1,990	1,508	+20.99%	2.4M	aa.aa	05:14:15
Chinyang Poly	2,150	2,170	1,900	+12.39%	217.81K	aa.aa	05:34:15
Hwacheon Machi	2,915	2,970	2,875	-0.51%	13.93K	aa.aa	05:33:54
Pyung Hwa Hldg	3,645	3,655	3,615	-0.14%	6.13K	aa.aa	05:34:29
Firstec	5,900	6,030	5,800	-0.84%	114.44K	aa.aa	05:35:02
Samho Dev	3,110	3,135	3,065	-0.16%	45.18K	aa.aa	05:33:05
GeneOne Life Science	2,670	2,670	520	0.00%	0	aa.aa	27/08
Enex	2,215	2,320	2,100	-3.49%	393.67K	aa.aa	05:34:31
Cj Seafood	2,040	2,040	2,010	+0.49%	21.33K	aa.aa	05:28:42
Samwha Elec	2,680	2,765	2,635	+0.56%	128.09K	aa.aa	05:35:11
Tailim Packaging	1,652	1,655	1,627	+0.18%	12.58K	aa.aa	05:30:00
Woosung Materials	2,870	3,045	2,860	-4.01%	63.95K	aa.aa	05:33:14
Uni Chem	4,310	4,390	4,240	+0.12%	33.08K	aa.aa	05:34:08
Busan Ind	49,900	50,200	47,900	+2.25%	4.2K	aa.aa	05:34:50
Galaxia SM	1,543	1,565	1,477	+2.25%	74.97K	aa.aa	05:35:14
Hannong Chem	13,810	14,100	13,640	-2.06%	24.68K	aa.aa	05:34:55
Y2 Solution	3,490	3,570	3,240	+7.22%	218.53K	aa.aa	05:34:57
Han Shin Mach	2,510	2,585	2,450	-0.20%	40.69K	aa.aa	05:35:09
Hyundai Corp	25,350	25,700	25,300	-1.17%	3.63K	aa.aa	05:34:20
Shinsung E&G	16,920	17,150	16,650	+0.30%	103.05K	aa.aa	05:35:13
DB INC	1,470	1,486	1,455	-0.20%	143.18K	aa.aa	05:34:55
Young Heung I&	2,640	2,730	2,580	-0.38%	7.47K	aa.aa	05:31:55
Ascendio	3,855	4,755	3,810	+3.07%	195.26K	aa.aa	05:34:45
Keyang Elec Ma	3,755	3,830	3,700	-1.31%	60.7K	aa.aa	05:35:11
Yeong Hwa Meta	3,985	4,015	3,765	-0.75%	46.63K	aa.aa	05:31:08
Kyungdong Gas	46,650	47,100	46,300	-0.85%	396	aa.aa	05:34:49
Kyungin Synthe	3,210	3,235	3,160	-0.16%	59.18K	aa.aa	05:34:25
Monalisa	1,487	1,500	1,445	+2.27%	54.82K	aa.aa	05:35:17
Dae Chang	1,210	1,218	1,197	-0.66%	126K	aa.aa	05:33:18
Sewoo Global	1,247	1,281	1,240	-1.34%	33.5K	aa.aa	05:33:08
Il Sung Const	1,505	1,513	1,484	+0.13%	134.88K	aa.aa	05:25:58
Hwaseung	2,620	2,630	2,565	+0.19%	13.55K	aa.aa	05:30:24
Kyeryong Const	22,100	22,300	21,600	-0.67%	35.29K	aa.aa	05:31:58
Camus Engineering & Construction	1,506	1,622	1,483	-5.99%	120.66K	aa.aa	04:52:48
Gmb Korea	3,890	3,930	3,870	+0.52%	1.02K	aa.aa	05:29:24
Han Express	2,445	2,470	2,405	-0.61%	8.69K	aa.aa	05:17:14
Dae Young Pkg	693	705	683	+0.14%	75.38K	aa.aa	05:31:34
Kumkang Kind	4,380	4,400	4,315	+0.81%	22.38K	aa.aa	05:34:16
Youngbo Chem	4,670	4,670	4,620	+0.76%	5.51K	aa.aa	05:31:29
Kukdong Oil &	3,225	3,225	3,200	+0.31%	10.13K	aa.aa	05:27:01
Taekyung BK	3,845	3,850	3,810	+0.79%	14.88K	aa.aa	05:34:40
Hansol Chemica	200,500	205,000	200,000	-2.67%	6.24K	aa.aa	04:49:52
Sajo Seafood	10,220	10,280	10,150	-0.58%	1.29K	aa.aa	05:20:55
Halla Eng&Cons	2,605	2,685	2,580	-1.70%	13.39K	aa.aa	05:32:40
Dongwon System	21,800	21,950	21,400	+0.93%	11.9K	aa.aa	05:35:07
Sungmoon Elect	2,020	2,100	2,005	0.00%	79.61K	aa.aa	05:33:39
In The F	3,005	3,030	2,885	-0.66%	157.82K	aa.aa	05:34:29
E-Starco	928	928	460	0.00%	0	aa.aa	27/08
Daechang Forgi	6,310	6,330	6,260	+0.16%	5.39K	aa.aa	05:34:49
Automobile &Pc	288	307	271	+6.27%	1.24M	aa.aa	05:35:12
INVENI	14,030	14,170	13,970	-0.14%	4.31K	aa.aa	05:31:30
DKME	1,445	1,445	1,410	0.00%	21.42K	aa.aa	05:34:52
Iljin Holdings	6,880	6,980	6,800	-1.43%	57.52K	aa.aa	05:35:02
Tae Kyung Ind	4,765	4,795	4,750	-0.21%	9.04K	aa.aa	05:32:38
Dae Hyun	1,458	1,463	1,451	+0.07%	5.91K	aa.aa	05:35:05
Hansae Yes24	4,575	4,600	4,535	+0.33%	1.1K	aa.aa	05:24:41
Whanin Pharm	10,070	10,080	9,970	-0.20%	5.45K	aa.aa	05:34:04
Shindaeyang Pa	9,920	9,920	9,830	-1.29%	3.64K	aa.aa	05:27:52
DB Financial Investment	9,840	9,850	9,670	+0.92%	14.54K	aa.aa	05:35:15
Daesung Holdin	6,960	6,980	6,900	-0.43%	5.19K	aa.aa	05:31:10
Fursys	28,000	28,050	27,900	+0.90%	57	aa.aa	05:19:02
Woongjin	2,095	2,100	2,045	-0.24%	13.03K	aa.aa	05:34:41
Kwang Myung El	932	947	922	0.00%	0	aa.aa	27/08
Myungmoon Phar	1,198	1,203	1,176	+0.34%	18.16K	aa.aa	05:15:34
Wooshin System	3,805	4,025	3,730	-0.13%	5.56K	aa.aa	05:25:30
Seoul City Gas	55,200	55,300	54,700	-0.18%	912	aa.aa	05:32:22
Soosan Heavy I	1,954	2,010	1,917	-0.81%	171.66K	aa.aa	05:34:52
Pulmuone Holdi	9,670	9,690	9,500	+1.26%	7.64K	aa.aa	05:35:11
Auk Corp	7,570	7,870	7,490	-3.93%	692.86K	aa.aa	05:35:12
E1	96,700	97,400	96,000	-0.62%	1.88K	aa.aa	05:34:48
Hankuk Carbon	24,250	25,350	24,200	+1.89%	201.59K	aa.aa	04:49:32
Choil Aluminum	973	1,020	971	0.00%	0	aa.aa	27/08
Dongwon Metal	1,439	1,458	1,425	-1.30%	11.4K	aa.aa	05:27:21
Sk Gas	225,500	232,000	221,000	-2.17%	6.41K	aa.aa	05:35:16
Shinpoong Phar	9,970	10,930	9,910	+12.78%	2.44M	aa.aa	04:53:06
Thn	5,430	5,450	5,370	0.00%	37.1K	aa.aa	05:34:38
Hitron Systems	541	584	530	0.00%	0	aa.aa	27/08
KidariStudio Inc	5,990	6,100	5,760	+3.28%	259.11K	aa.aa	05:30:30
Asiana Airline	7,620	7,700	7,440	+1.20%	64.3K	aa.aa	05:35:08
Seowon	1,123	1,132	1,110	-0.88%	65.68K	aa.aa	05:32:36
Sewon Precision Industry	10,000	10,400	9,880	-0.60%	5.12K	aa.aa	05:31:01
Samwon Steel	2,220	2,230	2,185	-0.45%	37.43K	aa.aa	05:33:26
Mhethanol	4,130	4,155	4,120	-0.48%	901	aa.aa	05:28:49
Korea Eng Cons	4,035	4,150	3,980	+0.37%	12.15K	aa.aa	05:28:55
Dongnam Chem	31,000	31,700	30,750	-1.90%	1.09K	aa.aa	04:57:44
Daou Tech	38,850	39,050	38,000	+1.04%	8.63K	aa.aa	05:34:08
Inzi Controls	5,370	5,440	5,300	-0.19%	12.82K	aa.aa	05:33:48
Infac	5,140	5,260	5,090	-0.39%	4.33K	aa.aa	05:23:37
Sc Engineering	990	1,022	982	0.00%	5.2K	aa.aa	05:32:18
Wiscom	1,990	1,995	1,970	-0.50%	6.96K	aa.aa	05:04:33
Dcm	11,220	11,240	11,170	+0.09%	1.74K	aa.aa	05:22:00
Kolmar Holding	10,310	10,360	10,010	+2.79%	55.04K	aa.aa	05:35:15
Dae Won Chem	1,723	1,753	1,691	-1.71%	49.48K	aa.aa	05:29:19
DY Deokyang	1,700	1,707	1,683	0.00%	23.04K	aa.aa	05:29:48
Sjm Holdings	3,665	3,675	3,595	+0.96%	7.35K	aa.aa	05:08:35
Mirae	6,580	6,750	6,450	-1.94%	293.07K	aa.aa	05:35:17
Cha AI Healthkare	5,020	5,050	4,835	+1.72%	3.81K	aa.aa	05:34:57
Hansol Homedec	1,897	1,900	1,881	-0.05%	2.49K	aa.aa	05:25:30
Lee Ku Ind	4,525	4,570	4,400	-0.98%	60.05K	aa.aa	05:35:16
Han Kook Steel	2,500	2,525	2,490	-0.60%	4.02K	aa.aa	05:32:11
Stic Investments	8,420	8,550	8,330	+0.24%	9.74K	aa.aa	05:34:15
Bookook Steel	2,140	2,140	2,090	+1.66%	36.48K	aa.aa	05:35:05
Maniker	1,507	1,559	1,490	-0.86%	152.43K	aa.aa	05:34:58
Seha	2,775	2,785	2,775	0.00%	249	aa.aa	05:14:28
Donga Geologic	17,240	17,800	17,090	-1.60%	3.87K	aa.aa	05:34:33
KC Co	37,600	38,500	37,050	-2.72%	12.82K	aa.aa	05:34:20
Daol Investment Securities	3,880	3,925	3,855	-1.15%	4.63K	aa.aa	05:23:45
Kyobo Securiti	10,190	10,230	10,060	+0.49%	9.21K	aa.aa	05:30:50
Dong Won Fish	5,270	5,690	5,160	-0.75%	129.77K	aa.aa	05:33:52
Shinsegae Inte	10,270	10,520	10,270	-1.82%	11.65K	aa.aa	04:53:38
ITCen CTS	6,130	6,150	6,070	-0.33%	8.5K	aa.aa	05:33:52
Lotte Tour Dev	13,100	13,200	12,720	+1.71%	70.4K	aa.aa	05:34:56
Hwang-Kum Stee	5,710	5,740	5,640	+0.71%	5.11K	aa.aa	05:11:52
Jahwa Electron	29,650	30,050	29,350	-1.17%	16.5K	aa.aa	05:33:15
Chasys	4,515	4,630	4,260	+3.32%	34.03K	aa.aa	05:33:36
United Pharm	17,740	17,820	17,560	+0.11%	17.86K	aa.aa	05:35:13
Nice	13,350	13,640	13,320	-0.22%	26.29K	aa.aa	05:35:14
Incheon City G	26,400	26,550	26,300	-0.56%	727	aa.aa	05:18:15
HS Ad	6,400	6,400	6,310	+1.11%	14.05K	aa.aa	05:35:11
Baiksan	10,850	10,850	10,500	+2.46%	5.39K	aa.aa	05:34:02
Shinsegae I&C	13,430	13,500	13,150	+0.52%	10.64K	aa.aa	05:34:13
SNT Holdings	45,650	46,150	45,550	-1.40%	2.7K	aa.aa	05:35:05
Farmsco	2,510	2,570	2,480	-0.20%	22.39K	aa.aa	05:34:12
Yg Plus Inc	3,160	3,210	3,130	-0.94%	32.21K	aa.aa	05:08:52
LG HelloVision	1,615	1,617	1,600	+0.12%	28.86K	aa.aa	05:32:35
Gwangjushinseg	36,900	37,200	36,550	-1.73%	11.98K	aa.aa	05:34:33
Hana Tour	32,650	32,700	31,850	+1.40%	13.5K	aa.aa	05:35:05
Kiwoom	277,500	279,500	274,500	-0.72%	19.68K	aa.aa	05:35:14
Sangsin Brake	2,255	2,270	2,230	+0.45%	798	aa.aa	05:20:56
Hanmi Semicon	222,500	225,500	214,000	+0.23%	196.81K	aa.aa	05:34:54
Jooyontech	880	905	855	-0.68%	66.78K	aa.aa	05:33:24
Kss Line	10,000	10,080	9,900	-0.50%	7.32K	aa.aa	05:32:13
Cosmax	26,200	26,350	24,850	+5.22%	25.83K	aa.aa	05:34:56
Union Materials	958	975	951	-1.24%	40.99K	aa.aa	05:35:05
Korea Aerospac	133,200	138,000	132,100	-3.20%	118.33K	aa.aa	05:34:53
Woojin Plaimm	1,766	1,850	1,750	-0.67%	1.06K	aa.aa	05:34:36
Kepco Plant S&	46,300	47,300	45,800	-1.28%	45.55K	aa.aa	05:34:55
Chin Yang Chem	1,378	1,398	1,257	+10.06%	586.52K	aa.aa	05:34:44
Kt Skylife	4,080	4,130	4,045	0.00%	5.04K	aa.aa	05:34:04
Hanmiglobal	23,000	23,250	22,050	+0.88%	255.95K	aa.aa	05:35:13
Posco C&C Stl	4,760	4,800	4,700	0.00%	43.82K	aa.aa	05:35:00
Seah Holdings	134,100	134,500	132,400	+0.52%	243	aa.aa	05:34:58
Development Advance Solution	3,570	3,625	3,415	+3.33%	995.17K	aa.aa	05:35:13
Ktcs	2,220	2,225	2,205	+0.23%	17.81K	aa.aa	05:33:55
Ktis	2,575	2,575	2,545	+0.19%	11.2K	aa.aa	05:24:40
Ckd Bio	13,960	14,030	13,860	+0.07%	693	aa.aa	05:30:52
Savezone I C	2,430	2,435	2,400	-0.82%	3.78K	aa.aa	05:34:49
Samsung Publis	6,310	6,400	6,250	-0.47%	2.62K	aa.aa	05:30:48
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	27/08
Mk Trend	1,420	1,440	1,420	-1.39%	528	aa.aa	05:34:33
Dsr Wire	5,430	5,490	5,370	+0.74%	10.83K	aa.aa	05:28:19
Histeel	3,115	3,115	3,070	+0.48%	24.02K	aa.aa	05:31:49
Korea District Heating	73,900	74,400	72,900	-0.94%	3.73K	aa.aa	05:34:45
Lotte Himart	6,360	6,380	6,260	+1.11%	9.27K	aa.aa	05:22:51
Koas	1,649	1,741	1,608	+3.06%	39.33K	aa.aa	05:35:13
HD Hyundai Marine Engine	53,600	56,000	52,900	0.00%	136.79K	aa.aa	05:34:42
Uangel	4,845	4,905	4,830	-1.22%	11.27K	aa.aa	05:35:05
Nongshim Holdi	94,600	94,600	93,000	+0.42%	773	aa.aa	05:23:47
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	27/08
Saeron Auto	2,930	2,990	2,905	-0.85%	11.3K	aa.aa	05:25:12
Uniquest	7,280	7,300	7,090	+2.82%	35.17K	aa.aa	05:34:43
Telcoware	13,290	13,480	13,150	+0.15%	1.3K	aa.aa	05:19:33
CJ CGV	5,480	5,710	5,330	+2.05%	614.52K	aa.aa	05:35:05
Hyundai Livart Furniture	6,060	6,140	5,940	-0.66%	33.82K	aa.aa	05:33:57
Huvis	2,010	2,010	1,968	+0.55%	32.45K	aa.aa	05:28:22
Iljin Diamond	9,630	9,630	9,400	+1.80%	10.88K	aa.aa	05:34:27
Misto Holdings	40,550	40,950	40,050	-0.61%	34.82K	aa.aa	05:35:17
Tongyang Life	8,250	8,480	8,250	0.00%	0	aa.aa	27/08
Kpx Green Chem	4,865	4,865	4,830	+0.41%	8.91K	aa.aa	05:32:04
Daehan Steel	8,280	8,350	8,180	-0.60%	6.7K	aa.aa	05:35:17
Dongyang Expre	25,450	25,500	24,650	+1.80%	4.79K	aa.aa	05:35:15
E-World	536	558	526	-0.19%	451.26K	aa.aa	05:33:54
Daesang Holdings	8,010	8,020	7,940	-0.25%	2.43K	aa.aa	05:34:19
Nk	9,690	9,800	9,470	+0.31%	8.09K	aa.aa	05:33:31
Jindo	2,100	2,150	2,080	-0.71%	18.57K	aa.aa	05:27:29
Macq Kor Infr	9,910	9,930	9,790	+0.61%	517.54K	aa.aa	05:35:14
Hyundai E P	3,920	3,940	3,875	+0.13%	7.03K	aa.aa	05:12:51
Pyung Hwa Ind	974	974	906	+0.41%	298.45K	aa.aa	05:34:36
Noroo Paint	8,210	8,210	8,090	+1.48%	12.07K	aa.aa	05:35:01
MetaLabs	1,100	1,142	1,065	-0.27%	3.15K	aa.aa	05:05:15
Dic	6,080	6,210	5,990	-2.88%	243.35K	aa.aa	05:34:05
Kec	2,700	2,725	2,605	+2.27%	132.34K	aa.aa	05:34:43
Kpx Holdings	101,600	101,900	99,400	-0.10%	1.97K	aa.aa	05:34:28
Kishin Copr	2,005	2,025	1,991	+0.65%	9.91K	aa.aa	05:34:47
Hyungji Elite	387	408	379	+0.78%	418.3K	aa.aa	05:32:05
Hyosung Itx	12,050	12,060	11,990	+0.08%	1.4K	aa.aa	05:35:10
Woongjin Thinkbig	1,269	1,278	1,263	+0.32%	11.66K	aa.aa	05:21:32
Jw Holdings	4,085	4,095	4,025	+0.25%	24.35K	aa.aa	05:34:57
Visang Educati	4,930	4,940	4,880	+0.41%	3.11K	aa.aa	05:26:03
Chinyang Hold	3,175	3,185	3,145	+0.63%	57.7K	aa.aa	05:33:41
SNTEnergy	31,950	32,600	31,450	-1.39%	81.98K	aa.aa	05:35:05
InBioGen Co Ltd	5,440	5,500	5,300	+0.74%	127	aa.aa	05:32:10
Dongsung Chemical	3,695	3,720	3,655	0.00%	19.74K	aa.aa	05:30:10
Reyon Pharm	10,010	10,010	9,840	+1.01%	8.72K	aa.aa	05:34:57
Woojin	13,850	14,210	13,500	+0.44%	109.34K	aa.aa	05:34:48
Msc	60,700	61,400	60,700	-0.82%	36	aa.aa	05:30:30
Youngone	73,100	74,100	71,800	-0.41%	20.3K	aa.aa	05:35:16
Gkl	9,410	9,410	9,240	+1.51%	32.96K	aa.aa	05:33:18
Daesung Energy	6,860	6,880	6,790	+0.44%	13.41K	aa.aa	05:30:56
SMeDi	1,294	1,307	1,284	-0.99%	2.64K	aa.aa	05:33:12
Kc Cottrell	918	918	446	0.00%	0	aa.aa	27/08
Chosun Welding	84,000	84,100	82,700	+0.12%	96	aa.aa	05:16:01
Imarketkorea	8,210	8,270	8,160	-0.73%	24.7K	aa.aa	05:35:14
Hankook Cosmet	6,770	6,810	6,460	+4.48%	81.44K	aa.aa	05:35:12
SJM Co	3,415	3,415	3,370	+0.44%	1.48K	aa.aa	05:32:56
Hyundai Hcn	3,290	3,290	3,250	+0.61%	22.95K	aa.aa	05:35:14
Daesung Ind	4,160	4,165	4,070	+0.60%	23.16K	aa.aa	05:35:09
Intergis	1,930	1,959	1,928	-0.77%	3.66K	aa.aa	05:33:14
Korea Electronic Power Industrial Development	12,730	13,300	12,520	-2.60%	369.47K	aa.aa	05:35:07
Miwon Chemical	10,530	11,230	10,530	-0.47%	2.34K	aa.aa	05:30:30
Sidiz	19,820	19,830	19,700	+0.61%	376	aa.aa	04:35:27
Sunjin	10,190	10,250	9,840	+0.39%	14.25K	aa.aa	05:34:41
Meritz Financi	118,300	118,850	116,900	-0.59%	35.36K	aa.aa	05:34:55
iM Financial	17,800	17,830	17,400	+0.51%	63.22K	aa.aa	05:34:45
E-Mart	73,800	74,200	73,300	-0.27%	26.13K	aa.aa	05:35:09
Ktop Reit	794	795	780	+0.89%	1.65K	aa.aa	05:34:17
Samyang Cor	45,050	45,400	44,750	0.00%	1.82K	aa.aa	05:31:13
Dsr	4,365	4,410	4,345	0.00%	959	aa.aa	05:34:34
Aekyung Petrochemical	10,100	10,330	10,000	-5.08%	168.08K	aa.aa	05:34:44
Hankook Tire	65,100	65,900	64,200	-0.76%	79.52K	aa.aa	05:35:08
Korea Kolmar	157,800	157,800	146,700	+8.23%	201.34K	aa.aa	05:02:54
Drb Industrial	5,660	5,700	5,600	0.00%	22.48K	aa.aa	05:34:03
Dong-A St	37,300	37,650	37,000	-0.53%	2.4K	aa.aa	05:34:52
Jb Financial	28,400	28,450	27,650	+1.43%	100.34K	aa.aa	05:35:15
Hanjinkal	130,900	131,000	125,100	+3.40%	24.8K	aa.aa	05:35:16
NHN	71,000	72,500	69,100	+1.28%	48.08K	aa.aa	05:35:00
Asiacement	10,930	10,990	10,420	+3.60%	44.59K	aa.aa	05:35:09
Singsongholdin	4,455	4,575	4,430	-0.34%	1.46K	aa.aa	04:50:27
Hyundai-Rotem	137,000	141,300	134,500	-1.15%	113.1K	aa.aa	05:34:50
Chong Kun Dang Pharma	67,550	67,700	66,700	+0.67%	2.98K	aa.aa	05:33:08
Finebesteel	975	978	952	+1.77%	7.12K	aa.aa	05:29:50
Cuckoo Electr	27,700	28,150	27,600	-1.25%	8.77K	aa.aa	05:34:08
BGF	3,920	3,920	3,860	+0.26%	17.32K	aa.aa	05:32:53
Cosmax Inc	299,500	299,500	282,500	+5.83%	89.12K	aa.aa	05:02:49
Seoyon E Hwa	12,150	12,180	12,000	+0.08%	14.64K	aa.aa	05:32:52
HL Mando	49,700	50,700	49,050	-1.39%	156.32K	aa.aa	05:34:27
CS Wind Corp	49,300	51,400	48,050	-1.10%	173.69K	aa.aa	05:35:14
Hansol Paper Co Ltd	7,540	7,540	7,450	+0.94%	5.78K	aa.aa	05:34:25
Samsung SDS Co Ltd	239,500	245,000	236,000	+2.35%	148.8K	aa.aa	05:35:12
Dynamic Design	2,240	2,240	205	0.00%	0	aa.aa	27/08
SK D&D Co Ltd	4,180	4,390	4,115	-8.83%	215.4K	aa.aa	04:52:56
Kyongbo Pharmaceutical Co Ltd	5,330	5,330	5,270	+0.38%	2.73K	aa.aa	05:33:40
Mirae Asset Life Insurance Co Ltd	23,150	26,250	23,000	-10.79%	396.15K	aa.aa	04:53:12
Tonymoly Co Ltd	5,650	5,700	5,470	+2.91%	60.11K	aa.aa	05:35:08
Innocean Worldwide Inc	18,840	18,900	18,520	+0.91%	22.13K	aa.aa	05:35:17
Dong Il Steel MFG Co Ltd	1,468	1,487	1,468	-0.88%	4.14K	aa.aa	05:28:15
HDC Labs	7,570	7,590	7,500	+0.40%	557	aa.aa	05:34:40
LIG Nex1 Co Ltd	724,000	746,000	717,000	-2.82%	20.18K	aa.aa	05:35:03
AJ Networks Co Ltd	4,415	4,435	4,385	-0.23%	29.57K	aa.aa	05:34:03
Jeju Air Co Ltd	4,490	4,525	4,385	+1.35%	42.13K	aa.aa	05:35:13
Hyundai C F Inc	13,090	13,280	13,020	-0.15%	4.43K	aa.aa	05:32:44
Kumho HT Inc	6,620	6,800	6,270	+0.61%	304.01K	aa.aa	05:34:29
Sejin Heavy Industries Co Ltd	10,550	10,940	10,410	-1.49%	49.63K	aa.aa	05:21:39
Its Skin Co Ltd	11,080	11,100	10,750	+2.69%	21.82K	aa.aa	05:33:10
JS	13,180	13,330	13,150	-1.42%	5.38K	aa.aa	05:34:29
Samil C S	5,370	5,400	5,210	+0.94%	8.41K	aa.aa	05:34:35
POSCO Future M	185,500	186,300	180,100	+0.82%	155.23K	aa.aa	05:35:13
Posco ICT	21,150	21,300	20,750	0.00%	83.61K	aa.aa	05:34:52
Dongsuh	25,750	26,000	25,500	-0.39%	23.52K	aa.aa	05:34:41
Nice Information Service	15,910	15,960	15,590	+2.45%	27.83K	aa.aa	05:35:11
Paradise	9,870	9,890	9,660	+0.92%	96.41K	aa.aa	05:35:06
Korea Real Estate	1,167	1,168	1,157	-0.43%	82.25K	aa.aa	05:34:27
Kakao	36,350	36,775	35,750	+0.97%	729.2K	aa.aa	05:35:16
Jcontentree	1,598	1,725	1,515	+3.70%	207.71K	aa.aa	05:35:14
L&F	131,500	132,750	127,100	+1.31%	141.28K	aa.aa	04:36:00
Celltrion	188,800	190,700	187,600	-1.31%	134.48K	aa.aa	04:35:52
BH	17,070	17,470	16,890	-0.70%	130.41K	aa.aa	05:35:13
SK Oceanplant	13,800	14,180	13,580	-0.86%	286.27K	aa.aa	05:35:05
LX Semicon	37,000	37,850	36,800	-2.12%	26.21K	aa.aa	05:34:46
PI Advanced Materials	19,200	19,250	18,760	+0.68%	9.88K	aa.aa	05:34:29
DoubleU Games	58,500	58,800	56,700	+2.27%	22.78K	aa.aa	05:35:15
Haesung DS	54,500	56,100	53,600	-1.98%	27.39K	aa.aa	05:34:57
Korea Asset	2,605	2,615	2,550	+1.76%	99.92K	aa.aa	05:35:13
Dual Co	3,520	3,520	3,445	+2.18%	12.35K	aa.aa	05:33:01
Sempio Foods	22,950	23,450	22,750	+0.66%	1.06K	aa.aa	04:50:08
Il Dong Pharma	14,790	15,240	14,500	+2.99%	245.28K	aa.aa	05:35:14
LS Cable & System Asia	46,450	48,500	45,850	-4.03%	52.19K	aa.aa	05:35:08
Hwaseung Enterprise	2,955	2,970	2,925	-0.51%	2.68K	aa.aa	05:32:28
Yong Pyong Resort	2,080	2,125	2,070	-1.42%	21.95K	aa.aa	05:34:39
Haitai Confectionery and Foods	5,620	5,650	5,530	+0.72%	14.02K	aa.aa	05:35:16
DY Power	11,490	11,750	11,490	-1.12%	9.75K	aa.aa	04:56:39
Jw Life Science	11,160	11,160	10,970	+0.81%	9.06K	aa.aa	05:31:24
Samsung Biologics	1,515,500	1,540,000	1,480,000	-4.92%	45.7K	aa.aa	05:03:06
Doosan Bobcat Inc	61,900	62,700	61,600	0.00%	52.26K	aa.aa	05:34:57
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	27/08
Hojeon	6,440	6,450	6,390	+0.63%	2.23K	aa.aa	05:32:44
Dentium	37,250	37,250	36,750	+0.40%	4.34K	aa.aa	05:33:22
Crown Confectionery	8,120	8,140	8,070	-0.25%	615	aa.aa	05:33:39
Hyundai Heavy Industries	216,500	223,000	213,500	+0.23%	42.95K	aa.aa	05:35:04
Hyundai Electric & Energy	811,000	854,000	801,000	-1.22%	102.5K	aa.aa	05:35:16
HD Construction Equipment	136,600	141,800	133,700	-2.84%	107.7K	aa.aa	05:35:17
Netmarble Games	36,500	36,700	35,700	+0.55%	43.65K	aa.aa	05:35:03
Kyungdong City Gas	21,600	21,750	21,450	-0.69%	2.28K	aa.aa	05:25:47
Miwon Specialty Chemical	130,900	133,200	129,100	+0.46%	1.05K	aa.aa	05:12:51
Orion	127,000	127,400	125,200	+0.63%	16.91K	aa.aa	05:35:14
Jeil Pharma	10,020	10,100	9,880	+0.10%	5.08K	aa.aa	05:33:19
TAPEX INC	15,635	16,360	15,240	-1.29%	43.57K	aa.aa	05:32:07
Samyang Packaging	9,900	10,130	9,700	-0.90%	18.47K	aa.aa	05:33:53
DYP	3,330	3,385	3,305	+0.91%	3.18K	aa.aa	05:10:18
Jin Air	5,910	5,940	5,770	+0.17%	53.09K	aa.aa	05:34:06
KCTech	67,700	70,300	67,100	-1.46%	42.04K	aa.aa	05:35:00
BGF Retail	142,200	142,400	138,100	+1.79%	13.83K	aa.aa	04:38:30
SK Chemicals	50,700	50,900	49,200	+1.50%	23.34K	aa.aa	05:35:03
Cuckoo Homesys	23,100	23,100	22,750	+1.09%	1.86K	aa.aa	05:35:07
Aekyung Industrial	11,720	11,720	11,450	+1.82%	10.81K	aa.aa	05:35:12
E KOCREF	3,155	3,160	3,105	+1.45%	55.57K	aa.aa	05:32:48
Lotte Data Communication	18,420	18,650	18,190	-0.43%	4.65K	aa.aa	05:33:42
Trinity Airways	626	649	619	0.00%	0	aa.aa	27/08
Shinhan Alpha REIT	5,455	5,500	5,390	+0.09%	64.13K	aa.aa	05:34:36
Hyundai Develop	22,950	23,250	22,800	-0.22%	26.78K	aa.aa	05:35:02
Hyosung Chemical	59,400	60,400	58,000	+0.34%	18.41K	aa.aa	05:35:17
Hyosung TNC	332,000	335,000	325,000	-0.30%	4.27K	aa.aa	05:34:19
Hyosung Heavy Industries	3,120,000	3,265,000	3,054,000	+1.33%	39.51K	aa.aa	05:35:11
Hyosung Advanced Materials	171,600	171,700	168,500	+0.12%	4.94K	aa.aa	05:34:54
Hana Pharm	8,380	8,380	8,280	+0.60%	16.94K	aa.aa	05:31:18
Woojin I&S	4,190	4,200	4,140	-0.36%	2.68K	aa.aa	05:34:33
Asiana IDT	9,260	9,320	9,260	-0.11%	522	aa.aa	05:28:43
Air Busan	1,558	1,565	1,551	0.00%	19.56K	aa.aa	05:35:16
Lotte Confectionery	140,700	141,800	134,100	+3.46%	14.17K	aa.aa	05:35:12
DreamTech	6,210	6,290	5,780	+5.61%	775.82K	aa.aa	05:35:12
Hyundai Autoever	415,000	418,500	410,500	+0.36%	28.98K	aa.aa	05:35:10
Woori Financial	33,450	33,550	32,600	+1.52%	443.93K	aa.aa	05:35:18
Hanilcmt	16,550	16,600	16,080	+1.35%	44.8K	aa.aa	05:35:11
Zinus	7,470	7,550	7,420	-0.53%	1.08K	aa.aa	05:24:35
Lotte Reit	3,845	3,960	3,830	-1.79%	65.13K	aa.aa	05:35:04
Xi S And D	11,360	11,480	10,610	+2.99%	473.19K	aa.aa	05:35:06
Hanwha	75,400	78,050	74,700	-3.21%	111.46K	aa.aa	05:35:18
Hyundai Energy	137,300	144,400	136,500	-3.31%	77.49K	aa.aa	05:35:00
CTR Mobility	3,645	3,645	3,550	+1.25%	375	aa.aa	05:31:02
Nh Prime	3,855	3,860	3,765	+1.85%	49.26K	aa.aa	05:34:44
Doosan Fuel	45,050	47,450	44,100	-0.33%	345.36K	aa.aa	05:35:14
Kcc Glass	25,200	25,200	24,750	+0.60%	1.54K	aa.aa	05:33:20
Solus Advanced Materials	7,830	7,950	7,720	+0.26%	30.15K	aa.aa	05:34:41
Daeduck	109,700	114,700	108,250	-1.44%	352.13K	aa.aa	05:35:13
Sk Biopharma	87,200	90,000	86,600	-0.91%	55.81K	aa.aa	05:35:17
Igis Value Plus	3,900	3,920	3,875	+0.78%	35.06K	aa.aa	05:35:17
Igis Residence	3,325	3,390	3,155	-0.15%	30.13K	aa.aa	05:30:57
Mirae Asset Maps	1,883	1,896	1,881	-0.26%	12.53K	aa.aa	05:34:11
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	27/08
Koramco	4,170	4,260	4,170	-3.25%	89.22K	aa.aa	05:34:54
HYBE	177,500	180,900	175,900	-0.56%	55.53K	aa.aa	05:35:13
Kyochon	3,805	3,810	3,745	+0.13%	15.71K	aa.aa	05:34:47
A Plus Asset	13,110	13,190	13,000	-0.08%	5.37K	aa.aa	05:34:30
TY Holdings Co	1,963	1,974	1,958	0.00%	629	aa.aa	05:33:24
Seah Steel	139,200	139,700	136,400	+0.22%	1.37K	aa.aa	05:35:16
Myoung Shin Industrial Co	7,930	7,990	7,850	-0.75%	37.01K	aa.aa	05:35:14
Esr Kendall Square	3,035	3,060	2,970	-0.65%	140.56K	aa.aa	05:35:17
DL E C Co	71,900	75,500	70,700	-3.23%	151.88K	aa.aa	05:35:13
SoluM Co	13,080	13,200	12,950	-0.38%	33.43K	aa.aa	05:35:15
SK Bioscience Co	38,200	38,700	38,100	-0.65%	23.12K	aa.aa	05:34:15
SK IE Technology Co	16,940	17,710	16,850	-7.03%	600.46K	aa.aa	05:02:58
LX Holdings	8,170	8,200	8,100	+0.12%	15.85K	aa.aa	05:34:41
MCNEX Co	20,000	20,200	19,570	0.00%	5.11K	aa.aa	05:34:43
SD Biosensor	6,160	6,230	6,040	+1.99%	114.34K	aa.aa	05:35:05
FF Co	64,600	64,700	62,000	+2.38%	26.9K	aa.aa	05:35:12
Hwaseung RA Co	2,985	3,000	2,955	-0.50%	5.66K	aa.aa	05:13:22
KakaoBank	21,700	21,750	21,350	+0.46%	225.33K	aa.aa	05:34:57
Krafton	218,500	221,500	217,000	-0.46%	19.15K	aa.aa	05:03:43
Hancom Lifecare	1,824	1,845	1,823	-0.92%	24.6K	aa.aa	05:34:37
Lotte Rental Co	47,400	47,550	46,750	+0.32%	35.09K	aa.aa	05:34:44
Ajusteel Co	2,285	2,290	2,230	+0.44%	1.76K	aa.aa	05:32:54
D D Platform REIT	2,155	2,170	2,145	0.00%	81.13K	aa.aa	05:35:17
Iljin HySolus	11,030	11,200	10,910	+2.60%	28.33K	aa.aa	05:35:03
SK Reit	5,330	5,510	5,320	-3.27%	118.07K	aa.aa	05:35:00
Hyundai Heavy Industries	456,000	480,000	453,000	-2.98%	104.43K	aa.aa	05:35:15
K Car	6,280	6,300	6,140	+1.13%	45.84K	aa.aa	05:34:28
KakaoPay	47,400	48,350	46,550	+1.07%	146.58K	aa.aa	05:35:15
NH All One REIT	2,840	2,900	2,830	-1.90%	37.6K	aa.aa	05:35:17
Mirae Asset Global REIT	1,501	1,533	1,492	+0.20%	23.04K	aa.aa	05:34:40
Shinhan Seobu T D REIT	3,860	3,965	3,860	-1.28%	46.38K	aa.aa	05:34:33
SK Square	1,054,000	1,066,000	1,040,000	-1.31%	132.8K	aa.aa	04:54:22
LG Energy Solution	368,500	369,500	360,500	-0.54%	81.78K	aa.aa	05:35:15
Koramco The One REIT	2,330	2,340	2,280	+1.75%	1.41M	aa.aa	05:35:16
Mastern Premier Reit 1	906	911	889	+2.03%	4.01K	aa.aa	05:32:38
Soosan Industries	21,800	21,900	21,500	+0.46%	7.34K	aa.aa	05:35:02
SoCar	11,110	11,230	11,030	-0.18%	3.26K	aa.aa	05:35:07
KB Star REIT	1,415	1,429	1,406	+0.35%	181.31K	aa.aa	05:35:11
Unid BTPlus	3,890	4,070	3,700	-4.42%	35.65K	aa.aa	05:30:51
BioNote	4,700	4,755	4,670	-1.05%	35.66K	aa.aa	05:34:50
Hanwha REIT	5,300	5,490	5,210	+0.38%	38.89K	aa.aa	05:34:56
Hanwha Galleria	2,030	2,040	1,991	0.00%	263.12K	aa.aa	05:35:12
SamsungFN REIT	5,400	5,640	5,370	-1.64%	71.38K	aa.aa	05:31:33
Hyundai Green Food	18,530	18,540	18,160	+1.37%	8.2K	aa.aa	05:35:03
OCI	79,900	81,100	79,600	-0.25%	5.57K	aa.aa	05:35:13
Isu Specialty Chemical	66,000	67,000	65,000	-1.05%	43.72K	aa.aa	05:35:11
Dongkuk Steel Mill	10,130	10,590	10,100	-6.55%	141.82K	aa.aa	04:53:05
Dongkuk Coated Metal	5,290	5,320	5,210	-0.56%	17.8K	aa.aa	05:30:23
Chosun Refractories	13,080	13,080	12,970	+0.69%	2.72K	aa.aa	05:25:34
Nexteel	12,710	12,770	12,460	+0.95%	95.46K	aa.aa	05:35:11
STX Green Logis	3,045	3,080	2,955	+1.16%	146.04K	aa.aa	05:35:14
Doosan Robotics	71,200	73,000	70,500	-2.60%	132.61K	aa.aa	05:35:10
EcoPro Materials	38,000	38,650	37,600	-1.68%	114.35K	aa.aa	05:35:16
Dong In Entech	13,420	13,450	13,190	-0.07%	763	aa.aa	05:34:53
DS Dansuk	12,000	12,260	11,860	+0.93%	28.68K	aa.aa	05:35:17
APR	447,500	456,000	435,500	+2.99%	120.4K	aa.aa	04:38:35
SK Eternix	56,000	57,900	54,900	+0.36%	1.31M	aa.aa	05:35:15
HD Hyundai Marine Solution	219,000	225,000	217,000	-0.90%	26.45K	aa.aa	05:35:09
Shinhan Global Active REIT	979	980	939	-2.00%	60.33K	aa.aa	05:32:41
Shift Up	32,500	33,750	32,250	-0.61%	13.51K	aa.aa	05:34:33
Sanil Electric	197,500	207,500	193,700	-1.99%	196.34K	aa.aa	05:35:08
HS Hyosung	47,450	47,850	46,600	+0.32%	1.4K	aa.aa	05:23:27
Junjin Construction Robot	41,050	43,150	40,300	+2.37%	163.75K	aa.aa	05:35:07
Hanwha Industrial Solutions	50,000	51,700	49,600	-3.10%	183.09K	aa.aa	05:35:13
The Born Korea	16,310	16,550	16,220	-1.51%	47.59K	aa.aa	05:34:56
KB Balhae Infrastructure Fund	10,370	10,490	10,330	+0.48%	72.97K	aa.aa	05:35:09
MNC Solution	14,940	15,250	14,690	-0.80%	30.12K	aa.aa	05:34:30
GS P L	42,750	42,900	41,350	+0.83%	25.34K	aa.aa	05:35:09
LG CNS	74,900	77,800	73,700	+0.67%	638.83K	aa.aa	05:35:15
Seoul Guarantee Insurance	43,050	43,100	42,200	+0.82%	10.64K	aa.aa	05:34:59
CK Solution	1,430	1,433	1,371	+3.03%	42.84K	aa.aa	05:35:16
Joosung Corperation	1,603	1,650	1,570	-0.74%	125.06K	aa.aa	05:33:45
d'Alba Global	223,500	228,000	220,500	+0.45%	63.39K	aa.aa	05:35:08
Daishin Value REIT	3,965	4,000	3,920	+1.02%	14.84K	aa.aa	05:21:17
Daehan Shipbuilding	48,950	49,850	48,500	-0.81%	18.64K	aa.aa	05:34:53
Myung In Pharm	45,950	46,150	44,500	+0.55%	6.58K	aa.aa	05:33:15
Tmc	11,610	12,250	11,520	-5.15%	309.1K	aa.aa	05:35:06
Samsung Epis Holdings	370,250	378,000	365,500	-4.08%	39.37K	aa.aa	05:35:14
Samyang Biopharm	53,200	54,100	52,300	-2.92%	25.48K	aa.aa	05:34:35
Kbank	5,660	5,700	5,590	+0.35%	182.27K	aa.aa	05:34:18

ת"א 35

4,193.68

+48.30

+1.17%

ת"א-125

4,094.17

+51.21

+1.27%

ת"א 35 גלום

4,192.86

0.00

0.00%

US 500

7,728.60

-2.2

-0.03%

US Tech 100

29,601.10

-40.5

-0.14%

דאקס

26,367.24

+81.28

+0.31%

דולר אינדקס

99.083

-0.009

-0.01%

פרסומת

מובילות שוק

שם	אחרון	שינוי %	נפח
טאואר	67,290	+5.39%	194.82K
לאומי	7,625	+0.13%	1.54M
נובה	111,350	+3.82%	96.35K
טבע	11,210	+0.45%	812.65K
פועלים	7,773	+0.15%	1.12M
שופרסל	3,994	‎-7.33%	2.16M
אלביט מערכות	213,990	+0.05%	36.14K

שם	אחרון	שינוי %	נפח
תיקון עולם קנבט	85,500.0	+26.67%	23.00
צילו-בלו	299.0	+23.66%	496.57K
דלק רכב	1,885	+17.96%	1.10M
Ibi Silver Castle	3,430.0	+13.35%	25.00
ביולייט	310.3	+12.43%	6.26K
פאלו אלטו נטוורקס	111,550	+10.62%	35.08K
באבלס	12.9	+10.26%	545.98K

שם	אחרון	שינוי %	נפח
תיגי	264.40	‎-9.30%	27.41K
אקרשטיין קבוצה	785.70	‎-7.52%	2.16M
שופרסל	3,994	‎-7.33%	2.16M
פרידנזון	6,402	‎-6.65%	2.00K
גרופ 107	61.50	‎-6.53%	59.17K
פלורי	452	‎-6.22%	44.02K
Bst Eaw	1,456.00	‎-6.06%	2.67K

מניות טרנדיות

שם	אחרון	שינוי %	נפח
טאואר	67,290	+5.39%	194.82K
נקסט ויז׳ן	20,100	+0.85%	228.27K
ארית תעשיות	2,049.0	+0.05%	542.84K
דלק קבוצה	8,264	‎-1.92%	223.62K
נובה	111,350	+3.82%	96.35K

עוד

המניות הכי מוערכות בחסר

שם	אחרון	אפסייד	שווי הוגן
Aa A A Aaaaaaa	361.8	+55.54%	562.7
Aaaaaaaaaaaaa Aa	361.8	+55.54%	562.7
A Aaa Aaaaa	31,410	+55.26%	48,767
Aaaaaaaaaaa	31,410	+55.26%	48,767
Aa Aaaaa Aa	18,610	+52.43%	28,367
Aaaaa	18,610	+52.43%	28,367
Aaa Aaaaaaaaaaaa	3,587	+46.19%	5,244

שם	אחרון	אפסייד	שווי הוגן
Aa A A Aaaaaaa	361.8	+55.54%	562.7
Aaaaaaaaaaaaa Aa	361.8	+55.54%	562.7
A Aaa Aaaaa	31,410	+55.26%	48,767
Aaaaaaaaaaa	31,410	+55.26%	48,767
Aa Aaaaa Aa	18,610	+52.43%	28,367
Aaaaa	18,610	+52.43%	28,367
Aaa Aaaaaaaaaaaa	3,587	+46.19%	5,244

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