פרסומת

(KS11) KOSPI Composite קוספי

סיאול

מטבע KRW

5,720.11

-217.55(-3.66%)

מידע בזמן אמת·06:19:40

טווח יומי

5,599.42

5,784.98

טווח 52 שבועות

3,833.35

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	3,550	3,655	3,530	-2.20%	1.45M	aa.aa	05:59:06
Kumho Petro Chemical	105,200	106,600	103,900	-1.03%	15.1K	aa.aa	05:58:54
LG Electronics	149,100	152,900	147,800	-3.93%	368.9K	aa.aa	05:59:40
Samsung Electro-Mechanics	1,164,000	1,227,000	1,155,000	-9.98%	514.75K	aa.aa	05:59:39
Hanall Biopharma	37,300	38,350	36,400	-1.32%	78.27K	aa.aa	05:59:17
Cheil Worldwide	18,820	19,050	18,630	+0.21%	139.24K	aa.aa	05:58:54
Daewoong Pharma	99,900	101,900	98,400	-1.58%	24.87K	aa.aa	05:58:54
Lotte Energy Materials	42,400	45,500	42,000	-1.62%	272.92K	aa.aa	05:59:12
Namhae Chemical	5,430	5,520	5,400	-0.55%	68.58K	aa.aa	05:58:21
Hanwha Aerospace	668,000	729,000	662,000	-12.11%	225.46K	aa.aa	05:59:23
Seah Steel Holdings	95,400	97,700	91,900	+1.49%	10.47K	aa.aa	05:59:05
SK Discovery	58,900	60,900	58,000	-0.17%	15.89K	aa.aa	05:57:18
KG Mobility	2,430	2,520	2,425	-2.61%	434.47K	aa.aa	05:59:10
TBH Global	2,170	2,175	2,095	0.00%	2.04K	aa.aa	05:48:00
Hankook&Company	22,900	23,450	22,750	0.00%	16.44K	aa.aa	05:59:11
Lotte Fine Chemical	35,100	36,000	34,400	+0.43%	25.28K	aa.aa	05:59:35
HMM	23,050	23,200	22,300	+3.36%	822K	aa.aa	05:59:16
Samsung Heavy Industries	15,850	16,050	15,320	+0.83%	2.81M	aa.aa	05:59:42
DaeHan Flour	10,600	10,860	10,570	-1.12%	6.39K	aa.aa	05:55:32
Dongkuk Steel Mill Co	1,858	1,899	1,850	-1.17%	184.99K	aa.aa	05:57:43
Taihan Electric Wire Co	19,770	20,350	19,550	-3.56%	1.15M	aa.aa	05:59:18
Samsung Fire Marine Insur	648,000	659,000	640,000	-0.46%	29.62K	aa.aa	05:59:19
Hyundai Engineering & Const	86,800	89,400	86,300	-5.03%	205.74K	aa.aa	05:59:11
Hyundai Department	73,600	75,100	72,800	-2.00%	27.83K	aa.aa	05:59:10
HJ ShipBuilding Construction	11,560	11,820	11,450	-2.36%	136.76K	aa.aa	05:59:16
Lotte Chemical Corp	45,900	47,200	45,500	-2.34%	43.8K	aa.aa	05:59:10
Hitejinro Holdings	7,400	7,620	7,390	-1.20%	4.67K	aa.aa	05:54:59
CJ Cheiljedang	171,900	175,200	170,400	+0.35%	16.56K	aa.aa	05:58:56
CJ Logistics	65,500	66,700	65,200	+1.08%	17K	aa.aa	05:59:11
Hana Financial	118,100	121,000	116,800	-1.34%	166.49K	aa.aa	05:59:10
Hyundai Glovis	190,100	190,600	183,800	+0.69%	95.92K	aa.aa	05:59:15
Iljin Electric Co	52,400	54,500	52,000	-6.43%	85.97K	aa.aa	05:59:04
Korea Zinc Inc	869,000	896,000	857,000	-1.03%	6.7K	aa.aa	05:59:33
Kukdo Chemical	30,400	30,450	29,800	+0.16%	5.01K	aa.aa	05:57:47
Lotte Shopping	81,000	82,700	80,400	-1.58%	40.24K	aa.aa	05:59:16
SGC Energy Co Ltd	30,150	31,650	29,700	-5.19%	33.56K	aa.aa	05:59:14
DY Corporation	3,680	3,810	3,660	-3.41%	43.14K	aa.aa	05:58:11
Sebang Global Battery	54,500	56,200	54,300	-2.68%	27.2K	aa.aa	05:58:58
HDC	20,800	21,500	20,750	-2.58%	18.01K	aa.aa	05:57:29
Lotte Chilsung Beverage	98,400	99,200	96,000	+1.55%	13.67K	aa.aa	05:58:54
CR Holdings	4,105	4,175	4,105	-0.85%	15.32K	aa.aa	05:56:18
Hankook Shell Oil	514,000	518,000	508,000	+0.98%	372	aa.aa	05:55:00
Bukwang Pharm	3,660	3,750	3,625	-1.08%	191.85K	aa.aa	05:59:08
Hanwha Engine	29,400	30,400	29,150	-5.01%	345.19K	aa.aa	05:59:15
Hansol Holdings	3,090	3,185	3,070	-2.83%	46.97K	aa.aa	05:54:09
Hyundai Mobis	341,000	353,500	337,000	-3.40%	90.43K	aa.aa	05:59:40
יונדאי	283,000	290,000	278,500	-3.25%	228.58K	aa.aa	05:59:25
Hyundai Steel	25,800	26,250	25,600	-1.90%	117.61K	aa.aa	05:59:35
Iljin Display	902	905	890	0.00%	0	aa.aa	29/10
LX Hausys	28,050	28,200	27,700	-0.88%	10.71K	aa.aa	05:59:08
Namyang Dairy	40,900	41,500	40,900	-1.09%	252	aa.aa	05:39:25
SK Innovation	129,900	134,300	127,100	+0.08%	374.88K	aa.aa	05:59:19
Pan Ocean	5,750	5,890	5,600	+0.52%	1.8M	aa.aa	05:59:11
Korea Electric Terminal	50,400	52,500	49,900	-1.18%	10.42K	aa.aa	05:59:13
Samsung Securities	79,400	82,700	78,200	-4.91%	163.85K	aa.aa	05:59:11
Hanil Cement Co	16,900	17,150	16,660	-0.65%	11.49K	aa.aa	05:58:39
Isu Chemical Co	8,700	8,970	8,650	-3.23%	112.72K	aa.aa	05:59:00
Songwon Industrial	10,580	10,700	10,300	-0.19%	69.57K	aa.aa	05:59:11
KB Financial Group	154,100	156,500	151,100	-1.72%	481.57K	aa.aa	05:59:42
BNK Financial Group	13,150	13,560	13,100	-2.59%	211.96K	aa.aa	05:59:08
Hyundai Elevator	66,500	67,400	65,000	-0.60%	44.62K	aa.aa	05:59:17
Amorepacific	128,400	132,500	124,100	+3.22%	199.28K	aa.aa	05:59:40
Chongkundang	35,250	35,800	35,000	-0.42%	2.05K	aa.aa	05:55:01
Daewonkangup	3,980	4,045	3,915	-1.73%	24.05K	aa.aa	05:58:34
DB HiTek	91,600	95,800	90,400	-7.47%	167.89K	aa.aa	05:59:16
Dongbu Steel	4,950	5,090	4,935	-2.56%	148.37K	aa.aa	05:59:14
Ilyang Pharm	6,970	7,090	6,900	+0.87%	9.29K	aa.aa	05:59:08
Kangwon Land	13,720	13,890	13,550	+0.59%	136.39K	aa.aa	05:58:58
KPX Chemical	59,200	59,700	58,000	+0.34%	14.54K	aa.aa	05:50:05
LG Chemicals	231,000	239,000	225,500	-1.28%	85.36K	aa.aa	05:59:07
SNT Dynamics	24,700	25,500	24,250	-3.33%	26.47K	aa.aa	05:58:46
Samsung Card	42,150	42,200	40,850	+2.80%	48.78K	aa.aa	05:58:56
Samsung Life	264,500	271,500	260,000	-4.86%	138.14K	aa.aa	05:59:11
Samyang Holdings	51,500	52,200	51,400	-1.90%	2.35K	aa.aa	05:52:43
SK Hynix	1,414,000	1,446,000	1,381,000	-7.34%	2.09M	aa.aa	05:59:16
Taekwang Ind	813,000	832,000	799,000	-0.85%	1.9K	aa.aa	05:57:54
סמסונג	219,750	229,500	216,500	-5.28%	10.19M	aa.aa	05:36:22
Daeduck	14,040	14,660	13,910	-6.90%	33.77K	aa.aa	05:59:14
Samsung Engineering	61,700	62,800	60,700	-1.75%	1.27M	aa.aa	05:59:19
Hanwha Ocean	49,750	50,900	48,600	-1.49%	659.71K	aa.aa	05:59:18
Dong-A Pharmaceutical Co,Ltd	85,500	87,700	84,800	-0.93%	2.36K	aa.aa	05:57:17
SK Networks Co	5,630	5,770	5,580	-3.26%	322.69K	aa.aa	05:59:16
Hanmi Pharm Co	405,500	421,500	397,000	+4.38%	163.41K	aa.aa	05:59:13
Mirae Asset Daewoo	25,100	25,800	24,750	-5.10%	350.55K	aa.aa	05:59:05
Hansol Technics	8,190	8,700	8,030	-8.39%	370.35K	aa.aa	05:59:07
Amore Group	25,000	25,700	23,650	+5.71%	133.02K	aa.aa	05:59:01
DN Automotive	40,400	41,650	39,900	-2.06%	53.8K	aa.aa	05:59:13
Seoyon	6,880	7,020	6,800	-1.71%	9.5K	aa.aa	05:56:55
Hanwha Life	4,055	4,135	4,025	-2.17%	675.63K	aa.aa	05:59:01
Hyundai Wia	49,600	51,000	48,900	-1.78%	16.85K	aa.aa	05:59:15
NC Corp	199,700	203,500	195,000	+0.10%	34.2K	aa.aa	05:59:13
Samsung SDI	541,000	555,000	527,000	+0.56%	467.94K	aa.aa	05:59:14
SeAH Bestee	28,500	29,600	28,100	-5.79%	82.62K	aa.aa	05:59:16
Eusu Holdings	5,840	6,040	5,800	-2.99%	28.79K	aa.aa	05:56:25
Shinhan Financial Group	88,600	89,400	87,600	+0.11%	485.01K	aa.aa	05:59:43
Lotte	21,300	21,650	21,150	-0.93%	39.61K	aa.aa	05:59:13
DB Insurance	183,300	186,300	180,100	+0.71%	50.88K	aa.aa	05:59:17
DL Holdings	40,200	41,700	39,900	-2.66%	10.71K	aa.aa	05:59:02
Hanwha Solutions	22,100	22,700	21,100	-6.36%	3.48M	aa.aa	05:59:14
Hite Jinro	15,890	15,970	15,510	+1.86%	79.92K	aa.aa	05:59:16
IS Dongseo	13,650	14,000	13,570	-1.94%	15.93K	aa.aa	05:53:24
Kia Corp	105,300	106,400	103,900	-2.77%	312.15K	aa.aa	05:59:42
Kolon Corp	19,260	19,890	19,190	-4.42%	21.1K	aa.aa	05:57:37
Kumho Tire	5,100	5,260	5,050	-1.35%	580.67K	aa.aa	05:59:26
LG Display	7,330	7,570	7,250	-1.61%	1.22M	aa.aa	05:59:42
LF Corp	22,350	22,500	21,350	+3.47%	23.72K	aa.aa	05:54:50
LG Innotek Co	324,000	337,500	321,000	-6.76%	104.88K	aa.aa	05:59:38
Moorim P&P Co	1,543	1,579	1,531	-1.15%	42.78K	aa.aa	05:56:05
Nexen Tire	5,770	5,900	5,640	+2.12%	107.59K	aa.aa	05:58:58
OCI Co	169,000	173,700	163,900	-6.37%	169.4K	aa.aa	05:59:16
Pharmicell	9,380	9,710	9,270	-4.29%	303.88K	aa.aa	05:59:16
Sejong Industrial	5,640	5,820	5,610	-3.75%	13.24K	aa.aa	05:58:22
SK Telecom	74,700	75,100	73,900	-2.48%	184.39K	aa.aa	05:59:33
S-Oil Corp	120,700	122,800	119,600	-1.31%	120.47K	aa.aa	05:59:12
Stx Engine	15,200	15,680	15,020	-3.61%	69.65K	aa.aa	05:59:12
YoungPoong	30,650	31,650	30,400	-2.70%	7.2K	aa.aa	05:59:00
LS Electric	149,300	153,700	147,600	-5.74%	298.81K	aa.aa	05:59:16
Samsung C&T	309,000	316,000	302,000	-4.48%	121.3K	aa.aa	05:59:05
Hanjin Heavy Ind Const Holdings	4,180	4,290	4,160	-3.80%	14.64K	aa.aa	05:59:10
Hansae Co	8,190	8,290	8,120	-0.24%	16.84K	aa.aa	05:59:02
KT&G Corp	194,900	195,000	192,100	+0.93%	90.94K	aa.aa	05:59:19
Kyungbang	7,540	7,690	7,470	-1.95%	14.7K	aa.aa	05:52:46
Poongsan	57,300	58,200	56,700	-1.88%	26.37K	aa.aa	05:59:06
SNT Motiv	23,700	24,200	23,550	-2.47%	25.22K	aa.aa	05:59:15
Shinsegae	240,000	245,500	238,500	-3.23%	18.58K	aa.aa	05:59:26
Kolon Industries Inc	38,650	39,100	37,700	-2.15%	87.83K	aa.aa	05:59:10
KEPCO Eng & Const	86,600	88,300	85,800	-2.37%	53.02K	aa.aa	05:59:15
Able C&C	9,590	10,000	9,400	-3.71%	45.56K	aa.aa	05:59:08
Binggrae	78,500	78,500	76,100	+2.88%	17.23K	aa.aa	05:59:16
Sajodongaone	6,870	7,150	6,850	-1.86%	967	aa.aa	05:46:10
Handsome	18,480	18,820	18,260	-1.28%	14.55K	aa.aa	05:59:15
Kis Wire	14,220	14,560	14,180	-1.73%	36.98K	aa.aa	05:58:26
LG Uplus	14,110	14,150	13,850	+1.22%	344.02K	aa.aa	05:59:16
Naver Corp	171,900	174,800	170,700	-1.72%	311.25K	aa.aa	05:35:59
Nongshim	394,000	405,500	388,500	+1.55%	16.5K	aa.aa	05:59:00
S-1 Corp	97,200	97,700	95,800	+0.93%	58.2K	aa.aa	05:59:11
Tongyang	963	999	957	-1.63%	118.24K	aa.aa	05:58:08
GS Holdings	79,800	83,400	79,400	-3.39%	113.7K	aa.aa	05:59:14
CJ Corp	108,900	113,000	107,700	-3.46%	49.11K	aa.aa	05:59:16
Daesang Corp	16,510	17,010	16,400	-0.84%	55.58K	aa.aa	05:59:13
Foosung	9,990	10,270	9,870	-3.01%	548.12K	aa.aa	05:59:11
GC Biopharma	129,200	133,400	128,100	-2.12%	13.65K	aa.aa	05:59:09
Huchems	15,020	15,190	14,860	-0.07%	16.68K	aa.aa	05:59:04
Hwashin	6,420	6,570	6,380	-3.02%	100.33K	aa.aa	05:59:04
Hyosung	116,000	120,400	115,000	-5.07%	10.63K	aa.aa	05:59:17
KT Corporation	45,950	46,200	45,500	+0.44%	200K	aa.aa	05:59:39
LG Corp	95,400	98,800	94,000	-4.12%	184.33K	aa.aa	05:59:13
LS Corp	201,000	208,000	199,500	-5.41%	60.66K	aa.aa	05:59:14
Motonic	9,950	10,170	9,910	-1.19%	22.65K	aa.aa	05:59:19
SL Corp	48,800	50,200	48,500	-1.61%	20.16K	aa.aa	05:58:54
LX International	39,600	40,400	39,300	-1.49%	47.22K	aa.aa	05:59:18
Korean Air Lines Co	26,300	26,600	26,000	-0.57%	657.42K	aa.aa	05:59:42
Daekyo	1,485	1,496	1,449	0.00%	6.41K	aa.aa	05:43:26
Doosan	872,000	930,000	863,000	-9.26%	56.99K	aa.aa	05:59:33
Hanwha	86,600	91,100	86,100	-5.77%	40.62K	aa.aa	05:59:09
Otoki Corp	312,000	318,000	310,500	-0.79%	1.38K	aa.aa	05:58:56
Sindoh	35,800	37,350	35,800	-2.45%	2.89K	aa.aa	05:58:53
SK Holdings	492,000	519,000	483,500	-8.04%	73.34K	aa.aa	05:59:13
LG Household & Healthcare	259,500	266,000	253,000	+2.17%	26.4K	aa.aa	05:59:00
GS Engineering & Const	26,500	29,000	26,300	-9.86%	735.7K	aa.aa	05:59:14
Coway	102,900	104,000	100,900	+1.28%	67.73K	aa.aa	05:59:05
Kepco	28,050	28,600	27,750	-0.88%	399.63K	aa.aa	05:59:42
Kisco	10,560	10,700	10,300	+1.64%	29.22K	aa.aa	05:57:34
Kogas	36,800	37,050	36,400	-0.27%	51.42K	aa.aa	05:59:09
HL Holdings	34,450	35,300	34,350	-2.27%	2.23K	aa.aa	05:59:12
Muhak	7,220	7,280	7,190	-0.96%	3.87K	aa.aa	05:54:16
Orion	22,800	23,250	22,500	-0.22%	16.63K	aa.aa	05:58:54
POSCO Holdings	272,500	276,500	270,000	-1.09%	73.06K	aa.aa	05:59:33
Yuhan	75,300	76,400	73,200	+0.80%	142.96K	aa.aa	05:59:18
Korea Petro Chem	79,300	81,300	78,300	+0.25%	11.6K	aa.aa	05:59:15
Unid	50,100	51,100	49,700	-1.18%	5.26K	aa.aa	05:59:11
Posco International	48,550	49,100	47,800	-1.42%	148.27K	aa.aa	05:59:14
Daewoo Engineering & Const	11,040	11,470	10,890	-4.99%	4.48M	aa.aa	05:59:16
KCC	384,500	395,000	379,500	-3.39%	5.83K	aa.aa	05:59:16
SKC	71,500	73,900	70,500	-1.92%	133.53K	aa.aa	05:58:58
STX	3,530	3,555	3,450	0.00%	0	aa.aa	29/10
Korea Investment Holdings	149,400	158,300	146,600	-6.63%	85.18K	aa.aa	05:59:14
HD Korea Shipbuilding & Offshore Engineering	227,500	231,000	224,500	-2.36%	58.94K	aa.aa	05:59:09
Industrial Bank Of Korea	19,070	19,300	18,890	-0.57%	171.76K	aa.aa	05:59:16
Seoul Broadcasting System	11,110	11,200	11,020	-0.36%	2.67K	aa.aa	05:55:00
Doosan Heavy Ind. & Const.	54,300	55,900	53,700	-4.23%	1.38M	aa.aa	05:59:42
NH Invest	23,600	24,450	23,350	-3.48%	152.28K	aa.aa	05:58:54
Dongwha Pharm	5,070	5,210	5,020	-1.74%	68.6K	aa.aa	05:57:50
KR Motors Co	1,273	1,438	1,108	+15.00%	414.7K	aa.aa	05:58:36
Sungchang Hold	4,615	4,695	4,610	-1.70%	3.8K	aa.aa	05:51:44
Yuyu Pharma	3,655	3,710	3,600	+0.14%	44.48K	aa.aa	05:57:19
Ildong Holdings	5,580	5,980	5,580	-2.62%	15.33K	aa.aa	05:55:21
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	29/10
Norooholdings	13,640	14,080	13,450	-2.57%	9.24K	aa.aa	05:54:24
Hanwha General	6,150	6,270	6,090	-2.38%	92.77K	aa.aa	05:59:16
Samhwa Paint	6,330	6,460	6,290	-2.01%	21.76K	aa.aa	05:55:35
Lotte Non-Life	2,405	2,470	2,380	-2.04%	385.01K	aa.aa	05:58:57
Daedong Ind	6,930	7,110	6,870	-1.00%	60.31K	aa.aa	05:59:12
Gaon Cable	226,500	231,500	222,500	-5.43%	39.19K	aa.aa	05:59:05
Samil Pharm	7,550	7,790	7,500	-1.82%	22.63K	aa.aa	05:57:33
Heungkuk F&M I	3,070	3,195	3,030	-1.92%	29.57K	aa.aa	05:59:02
Cs Holdings	71,100	72,000	70,600	-1.11%	351	aa.aa	05:47:53
Chunil Express	189,000	208,000	186,200	-2.58%	16.91K	aa.aa	05:59:14
Ls Networks	2,660	2,750	2,625	-1.85%	37.5K	aa.aa	05:57:10
Rifa Ind	12,160	12,300	12,000	+1.00%	998	aa.aa	05:03:29
Hwacheon Mac	33,450	35,450	33,350	-2.90%	908	aa.aa	05:54:54
Kangnam Jevisco	11,960	12,400	11,700	-3.08%	7.85K	aa.aa	05:50:27
Bohae Brewery	1,158	1,190	1,144	-2.85%	105.91K	aa.aa	05:57:27
Union	2,515	2,605	2,500	-2.14%	32.78K	aa.aa	05:55:12
Chonbang	30,000	31,350	29,600	-0.66%	978	aa.aa	05:41:06
Korea Cast Pip	6,230	6,320	6,230	-1.11%	5.49K	aa.aa	05:54:42
Papercorea	1,849	1,851	1,770	+2.78%	301	aa.aa	05:53:38
Jw Pharmac	22,850	23,350	22,700	-1.30%	15.56K	aa.aa	05:59:18
Taihan Textile	5,390	5,550	5,230	-0.55%	1.06K	aa.aa	05:33:37
Mh Materials	3,725	3,975	3,710	-1.46%	8.08K	aa.aa	05:58:43
Eugene Inv&Sec	3,525	3,590	3,485	-3.03%	211.11K	aa.aa	05:59:14
Kumho Electric	7,310	7,820	7,210	-7.82%	708.43K	aa.aa	05:59:13
Gs Global	2,490	2,545	2,440	-2.35%	417.66K	aa.aa	05:58:33
Nam Kwang Cons	7,530	7,880	7,460	-3.21%	16.74K	aa.aa	05:56:10
Bookook Sec	41,550	42,950	41,000	-3.37%	684	aa.aa	05:50:56
Sangsangin Investment Securities	3,950	4,035	3,910	-3.19%	29.84K	aa.aa	05:58:48
PKC	4,370	4,525	4,350	-1.69%	124.53K	aa.aa	05:59:02
Samsung Pharm	1,200	1,230	1,197	-2.44%	160.13K	aa.aa	05:59:06
SG Choongbang	758	792	755	-5.25%	43.66K	aa.aa	05:59:06
Kg Chemical	3,660	3,765	3,630	-3.05%	89.65K	aa.aa	05:57:42
Tae Won Mulsan	2,615	3,080	2,600	-3.51%	4.28K	aa.aa	05:06:29
Hyundai Mar&Fi	43,300	43,800	42,300	+0.12%	90.18K	aa.aa	05:59:07
Byc	33,850	35,400	33,850	-4.92%	864	aa.aa	05:55:00
Sambu Const	5,820	5,820	344	0.00%	0	aa.aa	29/10
Hyundai Motor Securities	7,000	7,110	6,950	-1.69%	23.19K	aa.aa	05:58:13
Sk Securities	1,926	1,949	1,890	-2.28%	1.27M	aa.aa	05:59:16
DI Dong Il Corp	23,250	23,550	22,750	-1.48%	12.47K	aa.aa	05:57:13
Cho Bi	9,280	9,590	9,210	-1.80%	32.9K	aa.aa	05:58:25
Cheil Grinding	8,860	8,930	8,560	+1.72%	143	aa.aa	05:35:25
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	29/10
Dongkook Ind	1,923	1,935	1,892	+0.37%	19.58K	aa.aa	05:58:49
Shinyoung Sec	118,800	123,300	117,000	-3.73%	2.83K	aa.aa	05:54:46
Hanyang Sec	18,530	18,740	17,960	-1.33%	4.73K	aa.aa	05:47:55
Shin Hwa Silup	3,925	4,000	3,400	0.00%	0	aa.aa	29/10
Aluko	1,496	1,550	1,481	-4.53%	658.52K	aa.aa	05:59:02
Ts	2,705	2,760	2,705	-1.46%	56.62K	aa.aa	05:59:14
Sam Hwa Capaci	102,700	110,000	100,900	-9.28%	170.73K	aa.aa	05:59:11
Kisco Holdings	23,350	23,950	22,700	+3.32%	5.05K	aa.aa	05:55:52
Asia Cement	186,400	191,000	180,200	+1.41%	2.42K	aa.aa	05:59:05
Vivien Corp	3,520	3,725	3,395	+3.07%	21.41K	aa.aa	05:59:01
Kyungnong	8,780	8,910	8,770	-1.46%	16.33K	aa.aa	05:59:06
Korea Ind	1,749	1,786	1,738	-1.69%	40.29K	aa.aa	05:58:04
Dohwa Engin	5,090	5,200	5,050	-0.97%	58.4K	aa.aa	05:57:31
SYTS Corp	51,100	51,600	50,900	+0.39%	474	aa.aa	05:33:54
Export Packing	2,600	2,640	2,585	-0.57%	13.5K	aa.aa	05:18:50
Dongsung Pharm	1,200	1,242	1,137	-1.88%	30.58K	aa.aa	05:58:35
Hanil Iron & S	2,680	2,710	2,625	-1.65%	94.91K	aa.aa	05:58:50
Asia Paper	6,990	7,170	6,960	-1.96%	25.79K	aa.aa	05:58:13
Hanjin Trans	16,490	16,790	16,320	-1.55%	14.25K	aa.aa	05:57:46
Sh E & C	3,670	3,985	3,600	-1.61%	26.14K	aa.aa	05:58:01
Handok	8,370	8,450	7,980	-0.12%	1.49K	aa.aa	05:53:57
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	29/10
Wooyang P&L	4,985	5,130	4,920	-1.48%	12.97K	aa.aa	05:57:11
Samick Music I	1,002	1,025	992	-2.43%	218.66K	aa.aa	05:58:20
HS Huasung	10,580	10,760	10,410	-1.76%	928	aa.aa	05:53:53
Choheung	139,500	139,500	139,400	+0.72%	7	aa.aa	04:54:08
Jeil Pharm	6,540	6,870	6,510	-3.54%	3.77K	aa.aa	05:54:32
Orientbio	1,207	1,263	1,170	-1.79%	23.89K	aa.aa	05:59:11
Shinil Electronics Co	937	950	929	-1.78%	136.42K	aa.aa	05:57:15
Tcc Steel	10,160	10,490	10,110	-2.78%	50.86K	aa.aa	05:59:15
Kukje Pharma	3,280	3,405	3,260	-3.53%	272.71K	aa.aa	05:59:10
Bo Lak	943	995	941	-3.78%	14.04K	aa.aa	05:58:39
Chin Hung Int'	5,520	5,670	5,450	-2.47%	44.03K	aa.aa	05:59:00
Sam Yung Tradi	20,000	20,300	19,870	-0.50%	4.77K	aa.aa	05:56:38
Sun L	1,035	1,109	1,014	+2.07%	26.52K	aa.aa	05:59:06
Miwon Commerci	135,500	139,300	134,500	+0.74%	6.01K	aa.aa	05:59:18
Shin Poong Pap	956	977	950	-1.95%	34.52K	aa.aa	05:58:14
DYA	3,165	3,210	3,165	-0.16%	7.2K	aa.aa	05:58:08
TYM	5,420	5,530	5,380	-1.99%	81.17K	aa.aa	05:58:50
Yoo Sung Ent	1,568	1,602	1,483	-1.13%	35.62K	aa.aa	05:58:02
Kumho Ind	8,310	8,740	8,220	-6.31%	457.05K	aa.aa	05:59:12
Hae In	7,760	8,250	7,610	-3.00%	358.63K	aa.aa	05:58:29
Aprogen Pharmaceuticals	1,353	1,382	1,341	-1.96%	59.74K	aa.aa	05:58:22
Kolon Globalco	8,270	8,650	8,240	-1.43%	3.04K	aa.aa	05:57:13
Sung Bo Chem	2,195	2,210	2,185	-0.90%	2.16K	aa.aa	05:42:53
Daewoong	14,970	15,310	14,650	+0.47%	23.11K	aa.aa	05:58:59
Ilsung Pharm	20,950	21,700	20,950	-3.90%	4.29K	aa.aa	05:18:41
D I Corp	39,850	42,700	38,550	-8.39%	626.66K	aa.aa	05:59:35
Ilshin Spinnin	10,210	10,400	10,070	-1.92%	25.18K	aa.aa	05:59:01
Daewon Pharm	8,600	9,500	8,430	+11.69%	937.01K	aa.aa	05:59:12
Sam Yang Foods	1,102,000	1,158,000	1,078,000	-3.50%	24.35K	aa.aa	05:59:18
Heung A Shippi	1,685	1,714	1,664	+0.66%	1.62M	aa.aa	05:58:45
Hankook Cosmetics Manufacturing	11,830	12,760	11,740	-8.51%	533.62K	aa.aa	05:59:17
Yuhwa Sec	2,840	2,900	2,805	-2.41%	6.39K	aa.aa	05:57:44
Yuanta Sec Kor	3,865	3,975	3,825	-3.25%	95.74K	aa.aa	05:58:55
Yungjin Pharm	915	939	907	-1.72%	259.98K	aa.aa	05:57:49
Hanwha Investment Securities	4,030	4,130	3,970	-3.82%	406.4K	aa.aa	05:58:47
Daishin Sec	22,350	22,700	22,150	-3.04%	23.05K	aa.aa	05:58:22
HLB Global	1,733	1,751	1,695	+0.06%	160.97K	aa.aa	05:57:44
Pang Rim Spinn	5,540	5,570	5,510	+0.18%	30.8K	aa.aa	05:57:35
Mi Chang Oil	115,200	118,300	115,200	-2.62%	421	aa.aa	05:53:31
Hansung Ent	3,735	3,860	3,700	-3.49%	34.13K	aa.aa	05:59:15
Korean Reinsu	13,860	14,090	13,810	-1.21%	53.27K	aa.aa	05:58:56
Sam Young Chem	4,905	5,220	4,870	-6.39%	124.79K	aa.aa	05:58:40
Chin Yang Ind	6,020	6,390	5,770	+2.03%	1.98M	aa.aa	05:59:16
Daehan Synthet	105,000	105,700	104,300	+0.67%	102	aa.aa	04:16:27
Boryung Pharm	8,300	8,410	8,290	-0.36%	22.77K	aa.aa	05:58:44
Sajodaerim	23,950	24,350	23,700	0.00%	657	aa.aa	05:45:38
Sg	2,005	2,040	1,999	-0.74%	21.04K	aa.aa	05:47:30
Shinhung	14,460	14,530	14,400	+0.42%	774	aa.aa	05:17:56
Korea Petroleum Ind	11,050	11,460	11,020	+0.09%	223.34K	aa.aa	05:58:15
Taeyang Metal	2,670	2,740	2,625	-2.73%	111.22K	aa.aa	05:58:44
Dongbang Trans	1,510	1,534	1,491	-0.20%	71.95K	aa.aa	05:59:09
Npc	2,430	2,510	2,420	-4.33%	61.72K	aa.aa	05:57:43
Nam Sung	4,885	4,940	4,665	-0.51%	2.84K	aa.aa	05:46:13
Hyundai Pharm	6,580	6,800	6,450	-1.50%	221.54K	aa.aa	05:57:40
Sebang	12,620	12,900	12,570	-1.41%	8.28K	aa.aa	05:54:16
Samick Thk	7,100	7,420	6,910	+1.14%	37.51K	aa.aa	05:54:00
Seoul Food	1,252	1,289	1,218	-0.24%	152.38K	aa.aa	05:59:00
Samhwa Crown	26,350	27,400	26,250	-2.04%	1.21K	aa.aa	05:55:20
Kleannara	1,046	1,089	1,043	-4.04%	23.69K	aa.aa	05:57:44
Hyundai BNG Steel	10,360	10,670	10,260	-2.63%	12.81K	aa.aa	05:57:26
Samchully	116,200	118,200	116,000	-2.35%	2.69K	aa.aa	05:39:29
Cho Kwang Leat	64,000	65,600	64,000	+0.63%	662	aa.aa	05:44:36
PharmGen Science	2,785	2,815	2,735	+1.27%	8.63K	aa.aa	05:58:37
Sunny Elec	1,507	1,523	1,500	-1.18%	128.33K	aa.aa	05:55:44
Duksung	2,950	3,010	2,900	-1.01%	20.07K	aa.aa	05:55:26
Drb Holding	3,730	3,780	3,715	-2.74%	10.02K	aa.aa	05:12:38
TWay Holdings	1,303	1,320	1,195	+5.93%	196.7K	aa.aa	05:59:17
Dongil Ind	33,950	34,550	33,450	-0.88%	338	aa.aa	03:57:56
Cho Kwang Pain	2,980	2,995	2,955	-0.33%	2.63K	aa.aa	05:54:53
CItech Co Ltd	6,680	6,750	6,500	-1.62%	2.62K	aa.aa	05:57:22
Hanshin Const	10,450	10,790	10,320	-2.06%	13.97K	aa.aa	05:55:54
Silla	8,920	9,020	8,870	-0.34%	4.48K	aa.aa	05:20:50
Sungshin Cemen	7,260	7,380	7,180	-1.09%	21.64K	aa.aa	05:57:54
Husteel	3,295	3,330	3,265	-1.05%	149.3K	aa.aa	05:59:02
Cosmoam&T	37,300	38,700	36,850	-2.99%	31.23K	aa.aa	05:59:02
Green Cross Holdings	8,990	9,190	8,950	-1.43%	34.53K	aa.aa	05:59:07
OnTide	1,115	1,217	1,076	-10.23%	188.59K	aa.aa	05:58:29
Monami	909	936	901	-2.99%	53.7K	aa.aa	05:57:03
Cosmo Chem	9,450	9,670	9,250	-1.15%	40.31K	aa.aa	05:59:10
Korea Air Svc	85,000	86,000	83,600	-1.39%	666	aa.aa	05:45:23
Hyundai Green Food	10,850	11,090	10,780	-1.00%	38.83K	aa.aa	05:59:11
Samjin Pharm	19,140	19,360	19,080	-1.19%	20.17K	aa.aa	05:59:17
SPC Samlip	38,250	38,900	38,200	-1.92%	1.24K	aa.aa	05:57:09
Samyoung Elec	11,350	11,750	11,300	-2.91%	39.02K	aa.aa	05:58:57
Nexen	5,980	6,010	5,910	-0.99%	11.39K	aa.aa	05:51:25
Crown Confec	4,730	4,775	4,690	-0.73%	4.6K	aa.aa	05:57:44
Daelim B&Co	4,005	4,125	3,960	-2.20%	30.18K	aa.aa	05:56:09
Shinyoung Waco	13,050	13,260	12,990	-0.76%	637	aa.aa	04:51:58
Poongsan Holdi	33,400	34,650	33,050	-1.33%	4.22K	aa.aa	05:58:21
Wonlim	13,430	13,960	13,230	-2.82%	3.96K	aa.aa	05:58:55
Huneed Tech	4,885	5,100	4,795	-0.91%	135.05K	aa.aa	05:58:21
Korea Line	1,913	1,920	1,801	+3.85%	1.42M	aa.aa	05:59:09
Dongbu	7,470	7,750	7,440	-3.49%	21.52K	aa.aa	05:58:58
Dongwon Ind	33,850	34,850	33,700	-0.44%	19.46K	aa.aa	05:57:18
Hwaseung Industries	2,060	2,105	2,045	-2.37%	80.04K	aa.aa	05:59:19
Sajo Oyang	7,670	7,960	7,640	-1.79%	937	aa.aa	05:51:02
Sam-A Aluminiu	56,600	60,500	55,500	-6.29%	89.92K	aa.aa	05:58:31
Kec Holdings	1,259	1,361	1,195	-7.49%	103.7K	aa.aa	05:54:35
Jeju Bank	8,120	8,280	8,030	-0.85%	41.22K	aa.aa	05:59:02
Daewon Cable	9,480	9,780	9,410	-4.24%	497.77K	aa.aa	05:59:11
Daegu Dept Sto	2,710	2,800	2,615	+1.50%	17.79K	aa.aa	05:53:58
FreeT	781	909	739	-9.71%	57.91K	aa.aa	05:59:00
Daelim Trading	1,834	1,863	1,818	-0.86%	12.18K	aa.aa	05:52:32
Samsung Climat	10,460	10,760	10,330	-3.95%	27.57K	aa.aa	05:58:23
Blue Industrial Dev	3,410	3,580	3,390	-2.29%	3.09K	aa.aa	05:44:33
Ak Holdings	6,270	6,720	6,270	-2.18%	2.74K	aa.aa	05:52:25
Taekyung Chem	4,245	4,385	4,235	-3.19%	17.73K	aa.aa	05:58:59
Woosung Feed	18,350	18,560	17,970	-1.08%	489	aa.aa	04:43:55
Gs Retail	22,500	22,750	22,000	+2.27%	63.49K	aa.aa	05:59:13
Ilshinstone	2,275	2,430	2,250	-3.19%	52.58K	aa.aa	05:58:36
Mirae ING	994	1,014	985	-2.07%	6.82K	aa.aa	05:57:52
Sajo Ind	40,200	42,550	39,500	-5.41%	10.07K	aa.aa	05:58:51
Byuksan	1,230	1,285	1,203	-4.58%	127.97K	aa.aa	05:58:21
Korea Steel	1,970	2,050	1,968	-3.43%	6.76K	aa.aa	05:56:47
Aprogen KIC	1,867	1,921	1,857	-1.58%	83.45K	aa.aa	05:58:14
Sempio Foods	42,800	43,900	42,600	-1.27%	6.99K	aa.aa	05:55:35
Dongbang Agro	5,330	5,370	5,310	-0.37%	326	aa.aa	05:58:46
Seondo Electri	3,200	3,280	3,145	-1.23%	80.56K	aa.aa	05:58:47
Isupetasys	83,600	89,700	82,700	-9.72%	428.42K	aa.aa	05:59:14
F F	12,830	13,260	12,800	-0.47%	10.16K	aa.aa	05:59:13
Korea Circuit	67,500	70,600	66,000	-8.41%	376.96K	aa.aa	05:59:11
TP Inc	1,542	1,579	1,531	-2.65%	52.01K	aa.aa	05:58:35
Eagon Ind	2,800	2,930	2,780	-4.44%	18.74K	aa.aa	05:59:13
Ni Steel	3,055	3,150	3,050	-3.02%	25.5K	aa.aa	05:55:47
Namsun Alumini	1,069	1,074	1,050	+0.56%	714.54K	aa.aa	05:58:30
Moonbae Steel	1,892	1,916	1,890	-1.25%	19.63K	aa.aa	05:56:07
Suheung Capsul	17,500	17,950	17,360	-2.67%	11.14K	aa.aa	05:59:07
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	29/10
Anam Electroni	1,210	1,218	1,190	-1.06%	133.99K	aa.aa	05:58:53
Youlchon Chem	12,155	12,480	12,020	-0.94%	16.44K	aa.aa	05:58:57
Hotel Shilla	34,200	35,350	34,000	-1.87%	123.46K	aa.aa	05:59:06
Kumbi	37,900	38,000	36,800	-0.39%	747	aa.aa	05:41:04
Hanmi Science	41,250	43,050	40,050	-2.25%	176.56K	aa.aa	05:59:11
Dong Yang Pipe	1,114	1,171	1,109	-4.54%	1.28M	aa.aa	05:59:01
Kctc	3,695	3,740	3,600	+0.14%	50.6K	aa.aa	05:59:08
KIE	9,920	10,200	9,880	-1.20%	1.37K	aa.aa	05:55:21
Simpac	4,510	4,640	4,495	-1.53%	42.46K	aa.aa	05:29:10
Hansol Csn	2,695	2,745	2,670	-1.28%	19.35K	aa.aa	05:58:22
Daiyang Metal	830	859	811	0.00%	0	aa.aa	29/10
Moorim Paper	1,345	1,373	1,335	-0.96%	7.49K	aa.aa	05:50:59
Hanssem	39,700	39,950	38,250	+2.32%	17.97K	aa.aa	05:58:56
Shinwon	1,020	1,033	1,006	-0.20%	72.48K	aa.aa	05:57:19
Kwangdong Phar	6,220	6,390	6,180	-1.43%	113.63K	aa.aa	05:57:57
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	29/10
Ajin Electronic Components	932	960	920	-1.17%	35.01K	aa.aa	05:51:28
Taeyoung Const	1,486	1,516	1,479	-0.27%	112.37K	aa.aa	05:58:11
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	29/10
Kyung Dong Navien	58,200	58,900	57,400	-0.85%	14.54K	aa.aa	05:57:59
Han Chang Pape	2,465	2,510	2,350	-3.90%	6.3K	aa.aa	05:55:12
Samwha Electri	30,000	31,200	29,600	-3.85%	53.69K	aa.aa	05:58:04
Sam Jung Pulp	26,000	26,700	25,600	-2.62%	799	aa.aa	05:30:13
MDSsphere	1,720	1,740	1,670	+1.18%	5.04K	aa.aa	05:28:34
Youngone Holdi	167,600	174,000	165,600	-0.65%	7.43K	aa.aa	05:59:00
Korea Refract	1,532	1,557	1,503	+0.13%	14.14K	aa.aa	05:40:42
Korea Flange	3,110	3,200	3,070	-1.43%	20.11K	aa.aa	05:58:37
SM Bexel	3,245	3,550	3,070	-9.23%	732.86K	aa.aa	05:59:14
Chinyang Poly	2,800	3,050	2,635	+4.28%	1.65M	aa.aa	05:58:29
Hwacheon Machi	3,005	3,020	2,865	+4.16%	87.65K	aa.aa	05:57:47
Pyung Hwa Hldg	3,165	3,330	3,120	-3.65%	10.09K	aa.aa	05:54:19
Firstec	4,890	4,975	4,825	-2.20%	176.83K	aa.aa	05:58:04
Samho Dev	2,975	3,015	2,960	-0.83%	30.49K	aa.aa	05:53:29
GeneOne Life Science	2,670	2,670	520	0.00%	0	aa.aa	29/10
Enex	1,741	1,742	1,568	+10.47%	99.55K	aa.aa	05:59:10
Cj Seafood	1,653	1,680	1,640	-0.42%	14.01K	aa.aa	05:54:27
Samwha Elec	2,070	2,150	2,050	-3.27%	52.06K	aa.aa	05:57:23
Tailim Packaging	1,065	1,088	1,050	-2.11%	14.49K	aa.aa	05:58:10
Woosung Materials	1,992	2,095	1,910	-3.30%	70.01K	aa.aa	05:58:21
Uni Chem	5,090	5,290	4,880	-0.20%	134.28K	aa.aa	05:58:38
Busan Ind	40,850	42,800	40,100	+1.74%	2.92K	aa.aa	05:57:49
Galaxia SM	1,156	1,189	1,130	-1.70%	11.41K	aa.aa	05:53:47
Hannong Chem	12,390	12,720	12,230	-2.36%	35.03K	aa.aa	05:59:15
Y2 Solution	2,945	3,175	2,705	-8.40%	740.91K	aa.aa	05:59:17
Han Shin Mach	1,989	1,999	1,952	-0.50%	87.93K	aa.aa	05:58:22
Hyundai Corp	22,600	23,150	22,250	-2.59%	14.59K	aa.aa	05:59:15
Shinsung E&G	13,190	13,650	13,030	-4.21%	67.94K	aa.aa	05:59:14
DB INC	2,270	2,425	2,240	-6.39%	469.02K	aa.aa	05:59:14
Young Heung I&	1,752	1,899	1,750	-4.68%	19.8K	aa.aa	05:58:09
Ascendio	3,150	3,595	3,075	-10.00%	14.7K	aa.aa	05:57:07
Keyang Elec Ma	2,580	2,655	2,550	-4.27%	86.81K	aa.aa	05:58:31
Yeong Hwa Meta	3,970	4,125	3,960	-4.45%	9.2K	aa.aa	05:56:36
Kyungdong Gas	41,550	43,000	41,000	-3.37%	3.28K	aa.aa	05:56:42
Kyungin Synthe	3,000	3,050	2,985	-1.64%	42.79K	aa.aa	05:57:46
Monalisa	1,304	1,315	1,300	-1.06%	38K	aa.aa	05:51:27
Dae Chang	996	1,014	989	-1.87%	190.14K	aa.aa	05:58:16
Sewoo Global	1,200	1,205	1,166	-1.15%	15.99K	aa.aa	05:11:13
Il Sung Const	1,288	1,379	1,271	-1.08%	465.73K	aa.aa	05:58:29
Hwaseung	2,290	2,450	2,275	-4.38%	16.28K	aa.aa	05:55:48
Kyeryong Const	22,600	23,900	22,350	-4.24%	30.07K	aa.aa	05:57:52
Camus Engineering & Construction	1,454	1,534	1,422	-5.22%	106.98K	aa.aa	05:59:11
Gmb Korea	3,495	3,550	3,485	-0.14%	4.86K	aa.aa	05:58:30
Han Express	2,185	2,265	2,160	-5.62%	13.23K	aa.aa	05:47:51
Dae Young Pkg	2,485	2,620	2,465	-3.12%	14.18K	aa.aa	05:57:51
Kumkang Kind	3,985	4,075	3,950	-2.09%	37.75K	aa.aa	05:57:44
Youngbo Chem	4,665	4,700	4,625	-0.43%	10.09K	aa.aa	05:53:07
Kukdong Oil &	3,200	3,265	3,180	-0.62%	64.87K	aa.aa	05:58:39
Taekyung BK	3,495	3,600	3,485	-2.92%	59.98K	aa.aa	05:59:16
Hansol Chemica	209,000	215,000	207,000	-3.91%	14.31K	aa.aa	05:59:09
Sajo Seafood	9,830	9,840	9,570	-0.10%	4.94K	aa.aa	05:55:52
Halla Eng&Cons	2,220	2,290	2,205	-2.20%	38.32K	aa.aa	05:56:47
Dongwon System	20,950	21,450	20,650	-0.71%	23.82K	aa.aa	05:59:06
Sungmoon Elect	1,527	1,583	1,504	-3.29%	78.47K	aa.aa	05:58:54
In The F	3,060	3,355	3,020	+0.66%	331.73K	aa.aa	05:59:13
E-Starco	928	928	460	0.00%	0	aa.aa	29/10
Daechang Forgi	5,990	6,080	5,910	-1.48%	42.43K	aa.aa	05:57:31
Automobile &Pc	171	209	170	0.00%	0	aa.aa	29/10
INVENI	13,740	13,990	13,720	-1.86%	14.21K	aa.aa	05:54:03
DKME	1,971	2,010	1,929	+0.56%	735	aa.aa	04:37:57
Iljin Holdings	6,030	6,200	5,930	-1.79%	78.98K	aa.aa	05:59:00
Tae Kyung Ind	4,530	4,620	4,490	-1.95%	65.03K	aa.aa	05:59:03
Dae Hyun	1,388	1,408	1,380	-1.56%	76.13K	aa.aa	05:59:05
Hansae Yes24	4,225	4,400	4,205	-1.29%	9.38K	aa.aa	05:56:27
Whanin Pharm	10,340	10,470	10,300	-1.34%	23.4K	aa.aa	05:59:03
Shindaeyang Pa	7,960	8,140	7,920	-2.09%	7.09K	aa.aa	05:55:17
DB Financial Investment	9,640	9,900	9,550	-2.63%	36.01K	aa.aa	05:57:29
Daesung Holdin	6,670	6,800	6,650	-1.04%	7.33K	aa.aa	05:34:09
Fursys	23,950	24,450	23,800	+0.84%	729	aa.aa	05:17:29
Woongjin	1,600	1,666	1,575	-4.02%	35.7K	aa.aa	05:55:51
Kwang Myung El	932	947	922	0.00%	0	aa.aa	29/10
Myungmoon Phar	1,129	1,154	1,122	-1.83%	16.91K	aa.aa	05:56:40
Wooshin System	3,475	3,550	3,465	-2.11%	10.13K	aa.aa	05:23:54
Seoul City Gas	51,300	52,400	51,100	-0.39%	3.07K	aa.aa	05:59:12
Soosan Heavy I	1,646	1,686	1,638	-2.37%	82.53K	aa.aa	05:57:38
Pulmuone Holdi	8,160	8,610	8,000	+0.49%	13.03K	aa.aa	05:58:34
Auk Corp	8,650	9,680	8,620	-8.37%	3.46M	aa.aa	05:59:26
E1	81,500	82,600	80,900	-2.04%	3.33K	aa.aa	05:58:24
Hankuk Carbon	15,120	15,400	14,980	-2.39%	93.34K	aa.aa	05:59:15
Choil Aluminum	4,845	4,940	4,800	-2.22%	31.53K	aa.aa	05:59:19
Dongwon Metal	1,231	1,277	1,212	-1.52%	31.21K	aa.aa	05:58:32
Sk Gas	251,000	255,000	246,500	-0.59%	2.91K	aa.aa	05:59:19
Shinpoong Phar	8,270	8,720	8,190	-1.66%	205.6K	aa.aa	05:58:03
Thn	4,392	4,495	4,355	-2.29%	40.24K	aa.aa	05:52:42
Hitron Systems	541	584	530	0.00%	0	aa.aa	29/10
KidariStudio Inc	3,335	3,500	3,210	-4.58%	407.63K	aa.aa	05:59:38
Asiana Airline	7,040	7,150	6,940	0.00%	60.13K	aa.aa	05:57:34
Seowon	973	991	960	-1.92%	61.42K	aa.aa	05:54:49
Sewon Precision Industry	10,320	10,530	10,320	-2.73%	5.04K	aa.aa	05:00:14
Samwon Steel	2,050	2,125	2,035	-0.49%	15.91K	aa.aa	05:57:48
Mhethanol	2,425	2,545	2,400	-4.15%	12.36K	aa.aa	05:54:25
Korea Eng Cons	3,470	3,540	3,425	0.00%	2.05K	aa.aa	05:55:57
Dongnam Chem	29,200	31,000	28,900	-1.18%	438	aa.aa	04:20:37
Daou Tech	31,750	33,050	31,600	-4.80%	30.75K	aa.aa	05:58:22
Inzi Controls	4,510	4,620	4,500	-2.38%	17.2K	aa.aa	05:57:41
Infac	5,020	5,100	4,950	+0.20%	28.35K	aa.aa	05:42:08
Sc Engineering	967	977	940	-0.82%	13.71K	aa.aa	05:26:01
Wiscom	1,745	1,791	1,666	-2.57%	1.85K	aa.aa	05:37:47
Dcm	11,790	11,850	11,730	+0.77%	2.21K	aa.aa	05:28:34
Kolmar Holding	8,480	8,970	8,480	-2.97%	60.04K	aa.aa	05:55:55
Dae Won Chem	1,478	1,481	1,413	-0.47%	12.91K	aa.aa	05:53:10
DY Deokyang	2,050	2,100	2,000	-1.44%	46.4K	aa.aa	05:58:02
Sjm Holdings	3,420	3,535	3,420	-0.87%	3.64K	aa.aa	05:58:32
Mirae	7,360	7,800	7,170	-7.77%	267.41K	aa.aa	05:59:13
Cha AI Healthkare	5,030	5,360	5,010	-2.52%	2.06K	aa.aa	05:57:39
Hansol Homedec	1,610	1,680	1,604	-5.24%	15.97K	aa.aa	05:56:31
Lee Ku Ind	3,610	3,750	3,605	-3.73%	58.55K	aa.aa	05:56:07
Han Kook Steel	2,420	2,500	2,420	-2.42%	7.04K	aa.aa	05:34:13
Stic Investments	7,490	7,980	7,400	-4.34%	116.03K	aa.aa	05:58:11
Bookook Steel	1,896	1,910	1,880	-0.73%	50.61K	aa.aa	05:59:00
Maniker	1,117	1,176	1,092	-0.53%	29.44K	aa.aa	05:59:13
Seha	1,834	1,890	1,823	-4.92%	37.45K	aa.aa	05:55:26
Donga Geologic	18,330	18,440	18,200	-0.38%	10.7K	aa.aa	05:55:28
KC Co	35,800	37,800	35,300	-6.53%	17.4K	aa.aa	05:59:01
Daol Investment Securities	3,425	3,525	3,420	-2.84%	13.44K	aa.aa	05:57:33
Kyobo Securiti	7,910	8,200	7,860	-4.47%	19.58K	aa.aa	05:58:52
Dong Won Fish	5,040	5,150	5,010	-1.18%	16.36K	aa.aa	05:58:39
Shinsegae Inte	9,800	10,130	9,780	-3.16%	38.57K	aa.aa	05:58:51
ITCen CTS	4,880	5,030	4,845	-3.94%	20.5K	aa.aa	05:59:14
Lotte Tour Dev	9,800	10,190	9,790	-3.83%	142.68K	aa.aa	05:59:05
Hwang-Kum Stee	5,140	5,220	5,100	-2.47%	27.87K	aa.aa	05:58:08
Jahwa Electron	18,610	19,460	18,470	-6.72%	86.61K	aa.aa	05:59:11
Chasys	3,580	3,850	3,155	-6.28%	110.25K	aa.aa	05:56:35
United Pharm	16,790	17,040	16,700	-0.36%	22.02K	aa.aa	05:58:54
Nice	11,380	11,780	11,360	-3.48%	6.03K	aa.aa	05:57:38
Incheon City G	25,450	25,600	25,450	-0.78%	156	aa.aa	05:56:44
HS Ad	6,160	6,200	6,140	-0.32%	15.67K	aa.aa	05:57:15
Baiksan	9,660	9,990	9,650	-1.43%	5.26K	aa.aa	05:58:32
Shinsegae I&C	13,400	13,900	13,250	-1.90%	32.44K	aa.aa	05:56:14
SNT Holdings	45,600	47,900	45,400	-4.50%	3.81K	aa.aa	05:57:21
Farmsco	2,325	2,425	2,270	-2.31%	70.45K	aa.aa	05:46:55
Yg Plus Inc	2,785	2,850	2,750	-2.11%	116.26K	aa.aa	05:54:42
LG HelloVision	1,363	1,391	1,354	-1.94%	92.51K	aa.aa	05:59:11
Gwangjushinseg	34,400	35,350	34,200	-3.51%	13.4K	aa.aa	05:58:14
Hana Tour	27,150	27,950	27,100	-1.81%	6.79K	aa.aa	05:58:21
Kiwoom	216,500	233,500	211,000	-8.46%	69.5K	aa.aa	05:59:09
Sangsin Brake	1,914	1,919	1,890	-0.26%	18.7K	aa.aa	05:47:20
Hanmi Semicon	184,300	191,100	181,400	-6.40%	501.16K	aa.aa	05:59:16
Jooyontech	436	520	365	0.00%	0	aa.aa	29/10
Kss Line	11,820	11,890	11,700	-0.67%	39.29K	aa.aa	05:57:04
Cosmax	22,100	23,400	21,900	-2.86%	3.06K	aa.aa	05:48:46
Union Materials	746	790	730	0.00%	0	aa.aa	29/10
Korea Aerospac	97,300	99,500	96,600	-3.09%	162.68K	aa.aa	05:59:21
Woojin Plaimm	1,725	1,774	1,725	-0.52%	4.34K	aa.aa	05:48:00
Kepco Plant S&	40,900	41,750	40,750	-1.56%	21.24K	aa.aa	05:59:10
Chin Yang Chem	2,810	3,110	2,335	+14.69%	4.38M	aa.aa	05:59:18
Kt Skylife	3,650	3,755	3,640	-4.58%	165.09K	aa.aa	05:59:00
Hanmiglobal	16,300	17,090	16,300	-4.12%	51.18K	aa.aa	05:59:01
Posco C&C Stl	3,905	4,000	3,880	-2.50%	77.34K	aa.aa	05:59:05
Seah Holdings	116,000	118,900	115,100	-1.36%	101	aa.aa	05:49:33
Development Advance Solution	2,685	2,750	2,625	-1.83%	146.43K	aa.aa	05:57:58
Ktcs	1,997	2,030	1,980	-1.87%	63.37K	aa.aa	05:57:14
Ktis	2,440	2,455	2,425	0.00%	22.22K	aa.aa	05:57:09
Ckd Bio	12,180	12,550	11,960	-1.38%	2.33K	aa.aa	05:56:39
Savezone I C	2,095	2,135	2,075	-4.12%	42.08K	aa.aa	05:36:54
Samsung Publis	5,740	5,890	5,540	-0.86%	3.67K	aa.aa	05:48:16
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	29/10
Mk Trend	1,323	1,388	1,306	-4.82%	5.31K	aa.aa	05:38:06
Dsr Wire	5,180	5,320	5,100	-0.38%	23.85K	aa.aa	05:53:26
Histeel	2,905	2,975	2,890	-2.35%	63.48K	aa.aa	05:57:01
Korea District Heating	70,200	71,400	69,600	-1.68%	7.58K	aa.aa	05:58:54
Lotte Himart	5,480	5,690	5,460	-1.44%	14.55K	aa.aa	05:54:45
Koas	1,064	1,212	1,050	0.00%	0	aa.aa	29/10
HD Hyundai Marine Engine	35,300	36,100	34,550	-3.29%	155.86K	aa.aa	05:59:14
Uangel	4,155	4,205	4,100	-1.77%	6.84K	aa.aa	05:44:14
Nongshim Holdi	84,400	85,600	84,100	-0.82%	899	aa.aa	05:46:07
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	29/10
Saeron Auto	2,820	2,945	2,810	-0.35%	73.17K	aa.aa	05:59:07
Uniquest	11,320	11,740	11,190	-5.82%	289.65K	aa.aa	05:59:18
Telcoware	13,010	13,490	12,900	-3.56%	2.68K	aa.aa	05:52:59
CJ CGV	5,070	5,170	4,985	-0.39%	184.66K	aa.aa	05:59:10
Hyundai Livart Furniture	5,210	5,320	5,150	-1.14%	14.23K	aa.aa	05:56:59
Huvis	1,746	1,801	1,721	-2.95%	55.19K	aa.aa	05:54:13
Iljin Diamond	8,410	8,740	8,350	-1.75%	14.41K	aa.aa	05:58:01
Misto Holdings	37,600	38,000	36,650	+2.04%	38.66K	aa.aa	05:58:57
Kpx Green Chem	4,265	4,440	4,235	-4.05%	12.75K	aa.aa	05:53:29
Daehan Steel	8,490	9,100	8,410	+3.41%	183.93K	aa.aa	05:59:11
Dongyang Expre	32,100	35,700	31,600	-1.98%	270.8K	aa.aa	05:59:09
E-World	2,190	2,200	2,065	+0.23%	30.96K	aa.aa	05:58:10
Daesang Holdings	6,950	7,150	6,890	-0.57%	20.6K	aa.aa	05:46:27
Nk	8,450	8,670	8,350	-2.65%	2K	aa.aa	05:56:45
Jindo	2,390	2,460	2,335	0.00%	4.67K	aa.aa	05:50:56
Macq Kor Infr	9,580	9,650	9,400	+0.95%	713.6K	aa.aa	05:59:15
Hyundai E P	3,580	3,645	3,555	-0.97%	19.58K	aa.aa	05:57:35
Pyung Hwa Ind	884	904	873	-0.23%	24.15K	aa.aa	05:55:27
Noroo Paint	8,050	8,100	7,950	+0.25%	19.93K	aa.aa	05:58:14
MetaLabs	967	1,006	959	-0.72%	23.3K	aa.aa	05:59:19
Dic	4,340	4,495	4,220	-4.41%	131.32K	aa.aa	05:58:51
Kec	2,380	2,445	2,340	-3.05%	159.53K	aa.aa	05:59:01
Kpx Holdings	89,700	91,400	89,600	-2.50%	710	aa.aa	05:45:19
Kishin Copr	1,701	1,739	1,690	-2.24%	58.47K	aa.aa	05:45:31
Hyungji Elite	1,699	1,838	1,397	+19.99%	3.38M	aa.aa	05:59:16
Hyosung Itx	11,490	11,600	11,470	-0.61%	3.72K	aa.aa	05:57:34
Woongjin Thinkbig	1,125	1,165	1,125	-0.27%	4.94K	aa.aa	05:57:05
Jw Holdings	3,905	4,070	3,860	-2.38%	36.71K	aa.aa	05:53:20
Visang Educati	4,760	4,795	4,725	0.00%	11.73K	aa.aa	05:42:56
Chinyang Hold	2,910	2,990	2,855	+0.34%	322.76K	aa.aa	05:59:14
SNTEnergy	22,450	23,000	22,300	-4.06%	30.3K	aa.aa	05:59:07
InBioGen Co Ltd	4,685	4,750	4,505	+1.74%	478	aa.aa	05:24:19
Dongsung Chemical	3,420	3,490	3,390	-1.58%	19.97K	aa.aa	05:57:33
Reyon Pharm	9,370	9,460	9,210	+0.11%	3.76K	aa.aa	05:58:01
Woojin	9,650	10,000	9,540	-4.17%	103.84K	aa.aa	05:59:09
Msc	56,200	56,500	56,100	0.00%	109	aa.aa	05:30:30
Youngone	67,800	69,900	67,100	-1.02%	56.14K	aa.aa	05:59:12
Gkl	7,940	8,100	7,920	-1.00%	41.35K	aa.aa	05:57:22
Daesung Energy	6,870	6,960	6,820	-0.43%	25.57K	aa.aa	05:58:31
SMeDi	998	1,075	987	-23.11%	250.66K	aa.aa	05:59:08
Kc Cottrell	918	918	446	0.00%	0	aa.aa	29/10
Chosun Welding	73,500	73,500	71,700	+0.55%	222	aa.aa	05:45:45
Imarketkorea	8,140	8,150	8,020	+0.49%	40.8K	aa.aa	05:58:00
Hankook Cosmet	5,220	5,360	5,130	-2.61%	38.8K	aa.aa	05:54:02
SJM Co	3,040	3,095	3,035	-1.78%	4.47K	aa.aa	05:55:53
Hyundai Hcn	3,075	3,105	3,050	-0.49%	29.71K	aa.aa	05:58:42
Daesung Ind	3,970	4,080	3,920	0.00%	158.79K	aa.aa	05:59:07
Intergis	1,711	1,725	1,669	-0.81%	62.01K	aa.aa	05:56:56
Korea Electronic Power Industrial Development	9,920	10,080	9,860	-1.49%	40.67K	aa.aa	05:59:16
Miwon Chemical	11,170	11,210	11,060	-0.36%	483	aa.aa	05:30:30
Sidiz	17,380	17,440	17,330	+0.23%	117	aa.aa	05:40:05
Sunjin	9,770	10,060	9,700	-2.98%	65.35K	aa.aa	05:55:00
Meritz Financi	131,400	132,100	129,400	0.00%	82.55K	aa.aa	05:59:12
iM Financial	15,450	15,700	15,350	-1.02%	158.73K	aa.aa	05:59:14
E-Mart	69,100	70,400	68,400	-0.14%	32.22K	aa.aa	05:59:08
Ktop Reit	798	814	790	-0.25%	65.1K	aa.aa	05:53:17
Samyang	41,900	42,400	41,750	-0.95%	969	aa.aa	05:57:34
Dsr	4,060	4,130	4,060	-1.34%	9.07K	aa.aa	05:49:31
Aekyung Petrochemical	9,770	10,070	9,700	-2.30%	77.32K	aa.aa	05:58:05
Hankook Tire	56,600	57,700	55,800	-0.35%	87.67K	aa.aa	05:59:34
Korea Kolmar	109,300	116,200	108,000	-5.20%	92K	aa.aa	05:59:18
Drb Industrial	5,200	5,270	5,180	-1.33%	8.34K	aa.aa	05:59:12
Dong-A St	33,950	34,800	33,750	-0.15%	6.75K	aa.aa	05:58:52
Jb Financial	25,400	25,950	25,150	-0.59%	122.7K	aa.aa	05:59:13
Hanjinkal	122,600	124,700	121,300	-0.97%	15.78K	aa.aa	05:59:11
NHN	46,750	47,000	45,900	-2.40%	50.19K	aa.aa	05:59:16
Asiacement	8,910	8,990	8,850	-0.67%	11.83K	aa.aa	05:59:11
Singsongholdin	3,935	4,080	3,885	-2.48%	20.02K	aa.aa	05:50:00
Hyundai-Rotem	75,900	77,900	75,600	-3.92%	177.55K	aa.aa	05:59:15
Chong Kun Dang Pharma	62,800	64,400	62,000	+0.48%	9.42K	aa.aa	05:59:00
Finebesteel	942	957	935	-0.11%	16.37K	aa.aa	05:55:49
Cuckoo Electr	27,350	27,550	27,050	+0.92%	17.14K	aa.aa	05:58:50
BGF	3,390	3,490	3,375	-1.60%	27.48K	aa.aa	05:58:54
Cosmax Inc	244,500	256,000	241,500	-1.41%	71.61K	aa.aa	05:59:19
Seoyon E Hwa	10,040	10,340	10,020	-1.76%	17.22K	aa.aa	05:58:27
HL Mando	37,500	38,500	37,200	-2.60%	103.24K	aa.aa	05:59:14
CS Wind Corp	37,950	39,200	37,250	-0.65%	194.71K	aa.aa	05:59:38
Hansol Paper Co Ltd	6,780	6,840	6,750	-0.59%	10.23K	aa.aa	05:58:02
Samsung SDS Co Ltd	200,500	205,000	196,900	-2.91%	74.33K	aa.aa	05:59:32
Dynamic Design	2,240	2,240	205	0.00%	0	aa.aa	29/10
SK D&D Co Ltd	2,210	2,275	2,145	-2.43%	100.73K	aa.aa	05:59:38
Kyongbo Pharmaceutical Co Ltd	5,150	5,200	5,100	0.00%	10.63K	aa.aa	05:57:27
Mirae Asset Life Insurance Co Ltd	19,560	19,960	19,320	-0.66%	50.87K	aa.aa	05:59:24
Tonymoly Co Ltd	4,390	4,550	4,340	-1.24%	28.74K	aa.aa	05:59:14
Innocean Worldwide Inc	17,310	17,630	17,290	-1.42%	34.75K	aa.aa	05:59:12
Dong Il Steel MFG Co Ltd	1,195	1,255	1,190	-5.23%	15.2K	aa.aa	05:40:07
HDC Labs	7,150	7,300	7,150	-1.65%	1.45K	aa.aa	05:55:25
LIG Nex1 Co Ltd	413,500	422,000	407,000	-3.27%	44.72K	aa.aa	05:59:41
AJ Networks Co Ltd	3,950	4,015	3,925	-1.74%	73.69K	aa.aa	05:59:42
Jeju Air Co Ltd	5,440	5,640	5,370	-1.98%	141.76K	aa.aa	05:59:44
Hyundai C F Inc	12,150	12,380	12,120	-0.82%	4.3K	aa.aa	05:37:28
Kumho HT Inc	7,150	7,390	7,020	-4.16%	18.91K	aa.aa	05:58:57
Sejin Heavy Industries Co Ltd	6,990	7,110	6,890	-1.55%	54.09K	aa.aa	05:59:26
Its Skin Co Ltd	10,120	10,560	10,030	-3.89%	11.83K	aa.aa	05:57:36
JS	11,220	11,670	11,040	-4.59%	23.71K	aa.aa	05:58:21
Samil C S	4,490	4,590	4,440	-2.29%	12.1K	aa.aa	05:58:55
POSCO Future M	161,900	165,400	156,500	+0.62%	166.5K	aa.aa	05:59:33
Posco ICT	18,860	19,300	18,300	-1.41%	73.92K	aa.aa	05:59:19
Dongsuh	27,900	28,100	27,500	+0.36%	31.97K	aa.aa	05:59:38
Nice Information Service	17,360	17,500	17,010	+0.81%	28.64K	aa.aa	05:59:43
Paradise	9,450	9,670	9,400	-0.74%	69.07K	aa.aa	05:58:54
Korea Real Estate	979	996	978	-1.51%	357.52K	aa.aa	05:59:18
Kakao	29,150	29,700	28,900	-0.51%	679.8K	aa.aa	05:59:43
Jcontentree	1,699	1,710	1,663	-0.06%	6.32K	aa.aa	05:41:21
L&F	82,000	83,900	79,800	-1.68%	173.33K	aa.aa	05:59:43
Celltrion	190,900	193,500	188,200	+0.85%	234.14K	aa.aa	05:59:42
BH	16,250	16,600	15,940	-4.02%	160.62K	aa.aa	05:59:15
SK Oceanplant	8,890	9,140	8,830	-3.26%	206.14K	aa.aa	05:59:42
LX Semicon	30,150	30,800	29,950	-2.27%	22.92K	aa.aa	05:59:36
PI Advanced Materials	14,710	15,320	14,600	-3.98%	33.7K	aa.aa	05:59:00
DoubleU Games	54,900	55,700	53,700	+1.48%	19.93K	aa.aa	05:59:33
Haesung DS	45,900	49,000	45,350	-10.53%	95.12K	aa.aa	05:59:39
Korea Asset	2,215	2,260	2,210	-1.99%	96.5K	aa.aa	05:59:10
Dual Co	4,335	4,390	4,265	-0.23%	14.03K	aa.aa	05:58:26
Sempio Foods	20,850	21,050	20,550	-0.24%	7.29K	aa.aa	05:54:42
Il Dong Pharma	12,450	13,760	12,420	-0.95%	403.97K	aa.aa	05:58:07
LS Cable & System Asia	49,450	51,600	49,050	-5.81%	55.25K	aa.aa	05:59:39
Hwaseung Enterprise	2,460	2,555	2,435	-3.72%	41.6K	aa.aa	05:59:01
Yong Pyong Resort	1,835	1,854	1,800	+1.33%	21.82K	aa.aa	05:59:41
Haitai Confectionery and Foods	4,735	4,860	4,685	-0.94%	43.57K	aa.aa	05:58:36
DY Power	10,350	10,600	10,330	-1.33%	14.43K	aa.aa	05:55:00
Jw Life Science	10,480	10,650	10,450	-1.04%	8.66K	aa.aa	05:57:49
Samsung Biologics	1,419,000	1,431,000	1,350,000	+3.88%	50.91K	aa.aa	05:59:40
Doosan Bobcat Inc	48,000	49,450	47,400	-2.34%	85.27K	aa.aa	05:59:23
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	29/10
Hojeon	5,880	6,160	5,850	-1.18%	9.67K	aa.aa	05:56:40
Dentium	40,200	40,650	39,400	+1.13%	20.14K	aa.aa	05:59:24
Crown Confectionery	7,110	7,250	7,060	+0.57%	772	aa.aa	05:59:42
Hyundai Heavy Industries	137,200	140,500	135,600	-2.28%	57.92K	aa.aa	05:59:19
Hyundai Electric & Energy	426,500	431,500	421,500	-3.18%	82.79K	aa.aa	05:59:37
HD Construction Equipment	76,800	79,200	75,900	-1.79%	127.2K	aa.aa	05:59:42
Netmarble Games	33,450	34,150	33,050	-0.89%	41.81K	aa.aa	05:59:28
Kyungdong City Gas	20,450	20,600	20,300	-1.45%	389	aa.aa	05:57:36
Miwon Specialty Chemical	129,800	132,500	128,900	-1.22%	1.52K	aa.aa	05:50:42
Orion	114,100	115,200	111,900	+1.06%	21.28K	aa.aa	05:59:39
Jeil Pharma	8,670	8,830	8,510	-1.81%	3.23K	aa.aa	05:52:59
TAPEX INC	19,480	19,850	19,110	-1.47%	22.32K	aa.aa	05:59:02
Samyang Packaging	9,470	9,600	9,400	0.00%	4.43K	aa.aa	05:57:04
DYP	3,065	3,150	3,055	-0.65%	14.13K	aa.aa	05:57:14
Jin Air	5,360	5,490	5,350	-0.92%	15.53K	aa.aa	05:54:47
KCTech	86,900	93,800	85,100	-10.87%	170.58K	aa.aa	05:59:40
BGF Retail	132,400	133,400	128,000	+3.60%	18.35K	aa.aa	05:59:43
SK Chemicals	41,450	42,600	40,650	-0.24%	32.67K	aa.aa	05:59:24
Cuckoo Homesys	22,800	23,250	22,650	-0.22%	12.87K	aa.aa	05:59:11
Aekyung Industrial	10,340	10,530	10,200	-0.48%	9.27K	aa.aa	05:59:06
E KOCREF	2,870	2,990	2,865	-2.88%	41.48K	aa.aa	05:59:12
Lotte Data Communication	16,860	17,280	16,750	-1.75%	6.63K	aa.aa	05:57:40
Trinity Airways	2,020	2,070	1,999	-2.18%	55.44K	aa.aa	05:57:20
Shinhan Alpha REIT	5,630	5,750	5,600	-2.09%	84.94K	aa.aa	05:59:39
Hyundai Develop	24,300	25,250	24,100	-2.61%	82.09K	aa.aa	05:59:38
Hyosung Chemical	45,350	46,500	44,800	-1.41%	7.83K	aa.aa	05:59:17
Hyosung TNC	262,500	264,000	255,000	-0.38%	5.12K	aa.aa	05:59:44
Hyosung Heavy Industries	1,785,000	1,852,000	1,771,000	-6.59%	20.92K	aa.aa	05:59:39
Hyosung Advanced Materials	138,400	141,800	137,000	-1.28%	3.19K	aa.aa	05:59:02
Hana Pharm	8,090	8,220	8,050	-1.70%	17.05K	aa.aa	05:59:26
Woojin I&S	3,575	3,815	3,525	-1.79%	16.23K	aa.aa	05:58:02
Asiana IDT	8,860	9,020	8,840	-1.01%	4.6K	aa.aa	05:56:41
Air Busan	1,437	1,472	1,433	-0.96%	37.68K	aa.aa	05:52:52
Lotte Confectionery	116,800	119,400	116,200	-0.68%	4.32K	aa.aa	05:58:54
DreamTech	6,630	7,000	6,570	-5.29%	189.72K	aa.aa	05:59:42
Hyundai Autoever	315,000	326,500	309,000	-5.26%	25.92K	aa.aa	05:59:32
Woori Financial	30,500	30,850	30,000	-0.97%	1.03M	aa.aa	05:59:39
Hanilcmt	16,220	16,700	16,060	-2.29%	65.89K	aa.aa	05:59:34
Zinus	5,890	6,690	5,850	-3.44%	117.65K	aa.aa	05:59:31
Lotte Reit	4,080	4,240	4,065	-3.89%	144.55K	aa.aa	05:59:39
Xi S And D	6,470	7,300	6,330	-13.50%	859.43K	aa.aa	05:59:32
Hanwha	61,000	63,100	60,600	-5.57%	406.64K	aa.aa	05:59:40
Hyundai Energy	73,700	77,000	73,400	-6.35%	132.09K	aa.aa	05:59:40
CTR Mobility	4,575	5,470	4,420	-10.47%	1.02M	aa.aa	05:59:40
Nh Prime	3,670	3,720	3,650	-1.21%	19.77K	aa.aa	05:58:08
Doosan Fuel	28,600	29,400	28,150	-4.67%	259.81K	aa.aa	05:59:45
Kcc Glass	21,350	21,600	21,150	-1.61%	6.47K	aa.aa	05:59:12
Solus Advanced Materials	7,620	7,880	7,500	-1.04%	56.18K	aa.aa	05:59:43
Daeduck	115,800	132,900	114,300	-16.21%	1.23M	aa.aa	05:59:44
Sk Biopharma	77,400	79,000	76,000	-0.51%	83.86K	aa.aa	05:59:33
Igis Value Plus	2,940	3,080	2,885	-4.55%	113.73K	aa.aa	05:59:39
Igis Residence	2,950	3,020	2,915	-1.34%	42.59K	aa.aa	05:59:05
MiraeAsset Maps REIT 1	1,575	1,617	1,575	-1.56%	14.94K	aa.aa	05:58:31
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	29/10
Koramco	3,565	3,670	3,565	-2.73%	80.99K	aa.aa	05:59:39
HYBE	157,100	159,100	154,200	-0.57%	114.27K	aa.aa	05:59:42
Kyochon	3,670	3,725	3,645	-1.34%	26.59K	aa.aa	05:56:04
A Plus Asset	12,240	12,600	12,050	-1.45%	16.27K	aa.aa	05:57:20
TY Holdings Co	1,835	1,850	1,812	+0.22%	1.14K	aa.aa	05:36:06
Seah Steel	117,500	122,500	116,500	-1.59%	3.47K	aa.aa	05:56:42
Myoung Shin Industrial Co	7,840	8,280	7,730	-5.77%	342.35K	aa.aa	05:59:30
Esr Kendall Square	2,970	3,005	2,955	-1.16%	100.8K	aa.aa	05:59:40
DL E C Co	55,000	57,500	54,700	-4.84%	125.65K	aa.aa	05:59:39
SoluM Co	13,480	14,100	13,380	-5.54%	79.2K	aa.aa	05:59:42
SK Bioscience Co	32,400	33,250	31,850	+0.62%	53.49K	aa.aa	05:59:11
SK IE Technology Co	14,960	15,360	14,690	+0.47%	88.15K	aa.aa	05:59:34
LX Holdings	7,700	7,820	7,690	-1.53%	25.15K	aa.aa	05:58:24
MCNEX Co	17,690	18,520	17,540	-6.25%	62.1K	aa.aa	05:59:22
SD Biosensor	6,270	6,390	6,200	-0.16%	46.79K	aa.aa	05:58:54
FF Co	61,600	63,300	61,000	+0.49%	28.77K	aa.aa	05:59:33
Hwaseung RA Co	2,605	2,650	2,570	-1.70%	10.24K	aa.aa	05:47:26
KakaoBank	19,770	19,870	19,360	+1.23%	226.2K	aa.aa	05:59:42
Krafton	180,000	184,700	178,500	-0.55%	36.98K	aa.aa	05:59:43
Hancom Lifecare	1,718	1,760	1,701	-2.39%	25.42K	aa.aa	05:58:44
Lotte Rental Co	51,100	52,800	51,100	-0.20%	43.25K	aa.aa	05:59:35
Ajusteel Co	2,055	2,105	2,010	-3.07%	24.72K	aa.aa	05:55:44
D D Platform REIT	1,815	1,870	1,805	-2.37%	75.22K	aa.aa	05:58:45
Iljin HySolus	9,920	10,250	9,620	-1.49%	16.62K	aa.aa	05:59:26
SK Reit	5,200	5,310	5,170	-1.89%	148.55K	aa.aa	05:59:40
Hyundai Heavy Industries	268,000	271,500	263,500	-1.47%	144.55K	aa.aa	05:59:43
K Car	5,460	5,780	5,340	-5.54%	92.18K	aa.aa	05:59:36
KakaoPay	33,500	34,100	33,050	-1.47%	45.49K	aa.aa	05:59:44
NH All One REIT	2,455	2,540	2,430	-3.16%	80.6K	aa.aa	05:59:43
Mirae Asset Global REIT	764	837	649	+14.89%	1.64M	aa.aa	05:59:34
Shinhan Seobu T D REIT	3,695	3,800	3,655	-2.51%	18.98K	aa.aa	05:59:39
SK Square	886,000	927,000	856,000	-7.03%	319.75K	aa.aa	05:59:34
LG Energy Solution	356,500	364,500	346,500	+0.14%	213.19K	aa.aa	05:59:40
Koramco The One REIT	2,420	2,435	2,410	-0.82%	11.06K	aa.aa	05:59:40
MasternPremier1	733	741	720	-0.81%	999	aa.aa	05:48:29
Soosan Industries	18,920	19,090	18,850	-0.99%	11.21K	aa.aa	05:59:11
SoCar	9,780	9,920	9,610	-2.10%	3.79K	aa.aa	05:44:15
KB Star REIT	1,422	1,455	1,408	-1.04%	116.49K	aa.aa	05:58:03
Unid BTPlus	3,695	3,740	3,655	-0.54%	10.63K	aa.aa	05:18:46
BioNote	4,635	4,680	4,525	+0.22%	32.49K	aa.aa	05:59:45
Hanwha REIT	5,050	5,290	5,010	-5.61%	91.78K	aa.aa	05:59:40
Hanwha Galleria	2,305	2,395	2,290	-4.16%	291.65K	aa.aa	05:58:51
SamsungFN REIT	4,840	5,010	4,830	-3.39%	79.02K	aa.aa	05:59:40
Hyundai Green Food	19,360	19,800	19,280	-1.38%	14.46K	aa.aa	05:57:33
OCI	56,200	57,300	55,500	-3.27%	11.02K	aa.aa	05:59:20
Isu Specialty Chemical	73,300	76,300	72,100	-1.48%	144.99K	aa.aa	05:59:27
Dongkuk Steel Mill	8,870	9,050	8,820	-2.53%	72.1K	aa.aa	05:58:59
Dongkuk Coated Metal	4,820	4,895	4,800	-0.82%	34.45K	aa.aa	05:58:02
Chosun Refractories	10,750	11,100	10,740	-2.54%	10.37K	aa.aa	05:59:05
Nexteel	10,340	10,650	10,180	-2.91%	114.44K	aa.aa	05:57:48
STX Green Logis	1,843	1,904	1,742	+1.49%	113.81K	aa.aa	05:56:00
Doosan Robotics	54,300	56,200	53,600	-5.57%	216.03K	aa.aa	05:59:39
EcoPro Materials	28,000	28,800	27,700	-1.93%	168.54K	aa.aa	05:59:38
Dong In Entech	11,430	11,640	11,310	-0.44%	951	aa.aa	05:30:31
DS Dansuk	9,660	9,920	9,570	-2.33%	36.06K	aa.aa	05:58:13
APR	244,000	291,500	231,000	-13.63%	638.31K	aa.aa	05:59:46
SK Eternix	35,950	36,600	35,550	-2.97%	244.17K	aa.aa	05:59:37
HD Hyundai Marine Solution	165,800	168,300	160,500	+0.73%	36.98K	aa.aa	05:59:37
Shinhan Global Active REIT	803	816	801	-1.11%	8.32K	aa.aa	05:57:44
Shift Up	29,400	29,950	29,000	-0.68%	10.33K	aa.aa	05:59:39
Sanil Electric	145,600	152,700	144,000	-7.14%	103.54K	aa.aa	05:59:42
HS Hyosung	45,750	47,950	44,900	-0.54%	1.87K	aa.aa	05:57:24
Junjin Construction Robot	36,000	37,150	35,550	-3.10%	22.61K	aa.aa	05:57:01
Hanwha Industrial Solutions	50,700	52,000	48,050	+3.26%	1.15M	aa.aa	05:59:43
The Born Korea	13,480	13,700	13,260	-0.37%	7.16K	aa.aa	05:50:11
KB Balhae Infrastructure Fund	9,950	10,040	9,940	-0.50%	72.8K	aa.aa	05:59:41
MNC Solution	13,090	13,700	12,960	-4.03%	42.32K	aa.aa	05:59:18
GS P L	32,950	34,350	32,800	-4.22%	10.52K	aa.aa	05:59:31
LG CNS	73,100	77,800	71,200	-5.31%	709.8K	aa.aa	05:59:43
Seoul Guarantee Insurance	42,700	43,450	41,000	-1.61%	19.38K	aa.aa	05:59:40
CK Solution	1,497	1,600	1,460	-6.44%	85.26K	aa.aa	05:58:58
Joosung Corperation	6,130	6,560	5,980	+0.16%	22.7K	aa.aa	05:52:09
d'Alba Global	142,300	150,100	138,800	-1.52%	67.94K	aa.aa	05:59:33
Daishin Value REIT	3,515	3,745	3,500	-3.30%	13.74K	aa.aa	05:59:00
Daehan Shipbuilding	34,350	35,350	34,150	-3.38%	17.66K	aa.aa	05:58:36
Myung In Pharm	39,600	40,400	39,450	-0.25%	7.1K	aa.aa	05:59:44
Tmc	10,020	10,600	9,910	-8.41%	323.2K	aa.aa	05:59:28
Samsung Epis Holdings	309,500	315,500	305,000	+0.81%	14.62K	aa.aa	05:59:36
Samyang Biopharm	38,000	40,350	37,800	-7.09%	26.05K	aa.aa	05:58:16
Kbank	5,010	5,080	5,010	-1.57%	261.05K	aa.aa	05:59:14
Hanwha Machinery Service Holdings Co	7,120.00	7,890.00	7,100.00	-9.64%	564.43K	aa.aa	06:19:44

ת"א 35

4,144.40

+14.04

+0.34%

ת"א-125

4,010.89

+3.88

+0.10%

ת"א 35 גלום

4,142.98

+18.00

+0.44%

US 500

7,650.30

-69.9

-0.91%

US Tech 100

28,828.90

-573.6

-1.95%

דאקס

26,039.68

+335.66

+1.31%

דולר אינדקס

101.623

-0.268

-0.26%

פרסומת

מובילות שוק

שם	אחרון	שינוי %	נפח
לאומי	7,230	+1.43%	2.92M
טאואר	60,000	+0.94%	300.15K
אלביט מערכות	249,900	+3.03%	71.50K
פועלים	7,342	+0.67%	2.43M
טבע	12,720	+0.87%	1.31M
הפניקס	17,430	‎-2.73%	920.21K
כלל עסקי ביטוח	28,130	‎-1.54%	434.07K

שם	אחרון	שינוי %	נפח
פיימנט	315.90	+25.86%	815.18K
מיכפל	5,765.00	+10.21%	898.00
Cando Drones	319.80	+8.19%	2.32K
אפיטומי	349.00	+7.75%	13.72K
Gabay Group Construction	3,981.00	+6.99%	579.00
אלמדה ונצ׳רס	265.10	+6.85%	5.68K
Pika Tech Enterprise	68.20	+6.73%	29.79K

שם	אחרון	שינוי %	נפח
ווטר אי או	80.00	‎-16.23%	2.59K
ביג-טק 50 מו׳׳פ	100.40	‎-12.16%	2.20K
ג׳נגו	177.50	‎-9.99%	6.00K
תעוזה	22.0	‎-9.47%	55.00K
ביולייט	297.2	‎-9.28%	12.00K
מילניום פוד-טק	93.10	‎-9.26%	15.50K
מידאס השקעות	28.6	‎-8.63%	93.08K

מניות טרנדיות

שם	אחרון	שינוי %	נפח
טאואר	60,000	+0.94%	300.15K
נקסט ויז׳ן	20,010	+1.57%	429.19K
קמטק	40,240	‎-0.20%	100.05K
ארית תעשיות	1,297.0	‎-1.37%	829.72K
טבע	12,720	+0.87%	1.31M

עוד

המניות הכי מוערכות בחסר

שם	אחרון	אפסייד	שווי הוגן
Aaa Aaaa	1,297.0	+80.86%	2,345.7
A Aa Aaaaa	1,297.0	+80.86%	2,345.7
Aaaaa Aa	35,650	+60.68%	57,284
Aaa Aaaaaa Aaaa	35,650	+60.68%	57,284
Aaaa Aaaaaaaa A A	18,610	+58.23%	29,446
Aaaaaa Aa	18,610	+58.23%	29,446
Aaaaaaaaaa	17,850	+56.73%	27,976

שם	אחרון	אפסייד	שווי הוגן
Aaa Aaaa	1,297.0	+80.86%	2,345.7
A Aa Aaaaa	1,297.0	+80.86%	2,345.7
Aaaaa Aa	35,650	+60.68%	57,284
Aaa Aaaaaa Aaaa	35,650	+60.68%	57,284
Aaaa Aaaaaaaa A A	18,610	+58.23%	29,446
Aaaaaa Aa	18,610	+58.23%	29,446
Aaaaaaaaaa	17,850	+56.73%	27,976

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.

(KS11) KOSPI Composite קוספי

KOSPI Composite קוספי - מרכיבי המדד

Hanon Systems

Kumho Petro Chemical

LG Electronics

Samsung Electro-Mechanics

Hanall Biopharma

Cheil Worldwide

Daewoong Pharma

Lotte Energy Materials

Namhae Chemical

Hanwha Aerospace

Seah Steel Holdings

SK Discovery

KG Mobility

TBH Global

Hankook&Company

Lotte Fine Chemical

HMM

Samsung Heavy Industries

DaeHan Flour

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

יונדאי

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix

Taekwang Ind

סמסונג

Daeduck