פרסומת

(KS11) KOSPI Composite קוספי

סיאול

מטבע KRW

8,930.30

+459.28(+5.42%)

סגור·09:29:59

טווח יומי

8,693.62

9,044.04

טווח 52 שבועות

3,032.47

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	3,810	4,120	3,805	-3.05%	7.81M	aa.aa	09:29:59
Kumho Petro Chemical	116,300	123,500	115,900	-4.12%	88.43K	aa.aa	09:29:59
LG Electronics	203,000	210,500	200,500	-0.73%	1.06M	aa.aa	09:29:59
Samsung Electro-Mechanics	1,997,000	2,092,000	1,965,000	+1.68%	835.21K	aa.aa	09:29:59
Hanall Biopharma	58,300	62,500	57,200	-0.51%	947.14K	aa.aa	09:29:59
Cheil Worldwide	18,100	18,500	18,000	-0.77%	356.99K	aa.aa	09:29:59
Daewoong Pharma	111,600	117,300	111,300	-2.45%	26.72K	aa.aa	09:29:59
Lotte Energy Materials	43,200	47,450	42,700	-5.26%	203.13K	aa.aa	09:29:59
Namhae Chemical	5,710	5,940	5,700	-3.06%	250.15K	aa.aa	09:29:59
Hanwha Aerospace	1,069,000	1,112,000	1,053,000	-2.29%	184.58K	aa.aa	09:29:59
Seah Steel Corp	113,000	118,000	112,400	-2.33%	22.37K	aa.aa	09:29:59
SK Discovery	49,550	55,000	45,000	+12.61%	163.73K	aa.aa	09:29:59
KG Mobility	2,760	2,875	2,750	-2.30%	645.31K	aa.aa	09:29:59
TBH Global	1,822	1,850	1,773	+0.11%	2.71K	aa.aa	09:29:59
Hankook Tire Worldwide	22,950	23,700	22,800	+0.66%	74.96K	aa.aa	09:29:59
Lotte Fine Chemical	43,750	45,550	43,650	-2.13%	70.77K	aa.aa	09:29:59
HMM	18,660	19,440	18,660	-1.48%	895.71K	aa.aa	09:29:59
Samsung Heavy Industries	23,800	25,250	23,800	-3.25%	3.51M	aa.aa	09:29:59
Daehan Flour Mills Co	10,790	10,940	10,710	0.00%	17.14K	aa.aa	09:29:59
Dongkuk Steel Mill Co	1,710	1,829	1,710	-4.79%	746.18K	aa.aa	09:29:59
Taihan Electric Wire Co	33,250	35,350	33,000	-2.64%	2.22M	aa.aa	09:29:59
Samsung Fire Marine Insur	651,000	665,000	642,000	+2.36%	117.81K	aa.aa	09:29:59
Hyundai Engineering & Const	112,600	117,400	111,400	-1.83%	735.35K	aa.aa	09:29:59
Hyundai Department	195,500	210,000	193,000	+3.38%	145.93K	aa.aa	09:29:59
HJ ShipBuilding Construction	20,450	21,450	20,400	-1.68%	509.7K	aa.aa	09:29:59
Lotte Chemical Corp	67,400	70,200	66,800	-3.16%	155.94K	aa.aa	09:29:59
Hitejinro Holdings	7,640	7,810	7,640	-2.43%	522.96K	aa.aa	09:29:59
CJ Cheiljedang	179,600	191,500	179,600	-5.47%	121.72K	aa.aa	09:29:59
CJ Logistics	74,100	77,200	73,900	-0.67%	59.22K	aa.aa	09:29:59
Hana Financial	114,000	117,700	114,000	-0.18%	692.29K	aa.aa	09:29:59
Hyundai Glovis	188,100	196,100	188,100	-0.53%	166.93K	aa.aa	09:29:59
Iljin Electric Co	72,700	76,500	72,200	-1.89%	263.03K	aa.aa	09:29:59
Korea Zinc Inc	1,110,000	1,157,000	1,102,000	+1.09%	18.08K	aa.aa	09:29:59
Kukdo Chemical	33,150	33,450	32,550	+1.53%	16.19K	aa.aa	09:29:59
Lotte Shopping	170,600	185,900	169,000	-2.12%	120.41K	aa.aa	09:29:59
SGC Energy Co Ltd	41,000	44,550	40,300	-5.86%	78.99K	aa.aa	09:29:59
DY Corporation	3,785	3,870	3,720	+0.26%	120.52K	aa.aa	09:29:59
Sebang Global Battery	50,900	52,400	50,500	+0.79%	44.59K	aa.aa	09:29:59
HDC	19,440	20,250	19,400	-0.82%	94.06K	aa.aa	09:29:59
Lotte Chilsung Beverage	96,800	99,200	96,800	-1.02%	13.58K	aa.aa	09:29:59
CR Holdings	4,670	4,750	4,630	+0.86%	39.71K	aa.aa	09:29:59
Hankook Shell Oil	480,500	490,000	480,000	-1.44%	721	aa.aa	09:29:59
Bukwang Pharm	4,090	4,150	4,020	+0.12%	550.7K	aa.aa	09:29:59
Hanwha Engine	50,200	54,300	50,000	-2.71%	542.96K	aa.aa	09:29:59
Hansol Holdings	3,070	3,170	3,050	-1.76%	284.76K	aa.aa	09:29:59
Hyundai Mobis	513,000	533,000	508,000	+0.79%	406.64K	aa.aa	09:29:59
יונדאי	503,000	524,000	501,000	-1.18%	1.08M	aa.aa	09:29:59
Hyundai Steel	28,150	29,700	28,050	-3.10%	504K	aa.aa	09:29:59
Iljin Display	902	905	890	0.00%	0	aa.aa	09:29:59
LX Hausys	29,500	30,700	29,500	-1.34%	19.38K	aa.aa	09:29:59
Namyang Dairy	40,400	41,750	40,200	-0.98%	14.1K	aa.aa	09:29:59
SK Innovation	94,400	101,000	94,400	-4.07%	381.16K	aa.aa	09:29:59
Pan Ocean	4,705	4,970	4,650	-1.98%	1.99M	aa.aa	09:29:59
Korea Electric Terminal	67,800	69,500	67,400	+0.15%	32.04K	aa.aa	09:29:59
Samsung Securities	110,800	116,800	110,100	+3.07%	455.86K	aa.aa	09:29:59
Hanil Cement Co	15,480	16,130	15,460	-2.15%	17.07K	aa.aa	09:29:59
Isu Chemical Co	12,120	12,990	11,310	+4.66%	563.21K	aa.aa	09:29:59
Songwon Industrial	9,720	10,070	9,630	-1.32%	63.26K	aa.aa	09:29:59
KB Financial Group	151,900	156,400	151,400	+0.07%	1.07M	aa.aa	09:29:59
BNK Financial Group	16,300	17,050	16,200	-0.79%	881.34K	aa.aa	09:29:59
Hyundai Elevator	70,800	73,600	70,100	-1.67%	161.25K	aa.aa	09:29:59
Amorepacific	97,700	100,600	97,600	-0.31%	197.88K	aa.aa	09:29:59
Chongkundang	38,400	39,000	38,100	+0.92%	4.19K	aa.aa	09:29:59
Daewonkangup	3,900	4,070	3,825	+0.26%	295.29K	aa.aa	09:29:59
DB HiTek	158,000	165,700	150,800	+3.67%	874.87K	aa.aa	09:29:59
Dongbu Steel	5,210	5,360	5,160	-1.14%	278.14K	aa.aa	09:29:59
Ilyang Pharm	7,650	7,850	7,620	+0.13%	26.32K	aa.aa	09:29:59
Kangwon Land	14,160	14,550	14,160	-1.39%	452.44K	aa.aa	09:29:59
KPX Chemical	48,900	49,200	48,600	+0.62%	2.65K	aa.aa	09:29:59
LG Chemicals	285,500	305,500	285,000	-4.03%	224.38K	aa.aa	09:29:59
SNT Dynamics	36,000	37,850	34,500	-2.83%	72.08K	aa.aa	09:29:59
Samsung Card	46,400	47,600	46,200	+1.31%	70.31K	aa.aa	09:29:59
Samsung Life	447,000	467,500	441,000	+3.23%	555.69K	aa.aa	09:29:59
Samyang Holdings	52,900	54,400	52,500	+0.19%	7.14K	aa.aa	09:29:59
SK Hynix Inc	2,917,000	2,987,000	2,749,000	+13.06%	6.52M	aa.aa	09:29:59
Taekwang Ind	810,000	855,000	808,000	-1.82%	2.22K	aa.aa	09:29:59
סמסונג	358,500	362,500	352,000	+5.29%	34.55M	aa.aa	09:29:59
Daeduck	16,240	17,300	16,090	-1.58%	83.57K	aa.aa	09:29:59
Samsung Engineering	43,200	45,400	43,000	-1.71%	1.19M	aa.aa	09:29:59
Hanwha Ocean	105,600	116,400	105,600	-0.38%	1.48M	aa.aa	09:29:59
Donga Socio Holdings	77,100	78,600	77,000	-1.15%	9.93K	aa.aa	09:29:59
SK Networks Co	10,800	11,000	9,820	+13.33%	21.89M	aa.aa	09:29:59
Hanmi Pharm Co	394,000	415,500	394,000	-2.23%	60.02K	aa.aa	09:29:59
Mirae Asset Daewoo	43,450	45,500	42,250	+4.07%	4.21M	aa.aa	09:29:59
Hansol Technics	11,240	12,390	10,950	-4.50%	1.44M	aa.aa	09:29:59
Amore Group	20,850	21,700	20,850	-0.71%	87.33K	aa.aa	09:29:59
DN Automotive	36,700	39,250	36,200	-3.55%	197.95K	aa.aa	09:29:59
Seoyon	7,880	8,190	7,750	-1.75%	47.51K	aa.aa	09:29:59
Hanwha Life	4,690	4,930	4,680	+0.64%	4.09M	aa.aa	09:29:59
Hyundai Wia	62,900	66,900	62,700	-3.08%	105.8K	aa.aa	09:29:59
NCsoft Corp	234,500	248,000	233,500	-3.70%	144.75K	aa.aa	09:29:59
Samsung SDI	481,000	512,000	479,000	-1.64%	429.62K	aa.aa	09:29:59
SeAH Bestee	34,150	35,850	33,800	-0.87%	244.44K	aa.aa	09:29:59
Eusu Holdings	5,340	5,540	5,320	-0.93%	13.26K	aa.aa	09:29:59
Shinhan Financial Group	94,500	97,600	94,000	-1.25%	1.01M	aa.aa	09:29:59
Lotte	23,750	24,650	23,650	-0.84%	194.75K	aa.aa	09:29:59
DB Insurance	136,000	141,000	135,300	-0.95%	195.24K	aa.aa	09:29:59
DL Holdings	43,800	46,100	43,450	-2.34%	116.18K	aa.aa	09:29:59
Hanwha Solutions	33,100	35,400	33,000	-1.49%	999.3K	aa.aa	09:29:59
Hite Jinro	14,360	14,780	14,360	-2.25%	220.89K	aa.aa	09:29:59
IS Dongseo	20,950	22,200	20,950	-0.48%	70.22K	aa.aa	09:29:59
Kia Corp	139,500	144,200	138,300	+0.43%	1.04M	aa.aa	09:29:59
Kolon Corp	48,100	50,000	47,700	+0.21%	39.73K	aa.aa	09:29:59
Kumho Tire	4,480	5,240	4,395	+1.13%	8.49M	aa.aa	09:29:59
LG Display	12,100	12,840	12,100	-0.66%	3.26M	aa.aa	09:29:59
LF Corp	21,000	22,600	20,950	-0.94%	46.14K	aa.aa	09:29:59
LG Innotek Co	953,000	1,016,000	943,000	-0.42%	282.75K	aa.aa	09:29:59
Moorim P&P Co	1,511	1,583	1,510	-3.57%	136.95K	aa.aa	09:29:59
Nexen Tire	6,400	6,620	6,390	-0.31%	97.89K	aa.aa	09:29:59
OCI Co	211,000	223,500	208,500	-0.47%	177.11K	aa.aa	09:29:59
Pharmicell	12,810	13,400	12,810	-1.46%	403.59K	aa.aa	09:29:59
Sejong Industrial	5,660	6,080	5,570	-2.41%	119.72K	aa.aa	09:29:59
SK Telecom	91,400	92,000	90,000	+0.44%	752.5K	aa.aa	09:29:59
S-Oil Corp	98,200	107,500	98,200	-8.48%	432.86K	aa.aa	09:29:59
Stx Engine	29,050	30,600	28,950	-1.53%	253.77K	aa.aa	09:29:59
YoungPoong	40,600	41,500	39,950	-0.25%	31.7K	aa.aa	09:29:59
LS Electric	219,000	236,000	218,500	-2.45%	690.7K	aa.aa	09:29:59
Samsung C&T	519,000	563,000	519,000	+7.79%	1.06M	aa.aa	09:29:59
Hanjin Heavy Ind Const Holdings	4,465	4,630	4,455	-2.93%	33.19K	aa.aa	09:29:59
Hansae Co	8,010	8,260	7,970	-2.20%	57.77K	aa.aa	09:29:59
KT&G Corp	170,500	175,200	167,900	+1.13%	234.38K	aa.aa	09:29:59
Kyungbang	7,600	7,940	7,590	-1.55%	45.33K	aa.aa	09:29:59
Poongsan	66,100	70,200	66,100	-3.64%	93.62K	aa.aa	09:29:59
SNT Motiv	27,150	27,500	26,700	+1.12%	75.11K	aa.aa	09:29:59
Shinsegae	741,000	760,000	712,000	+8.18%	83.63K	aa.aa	09:29:59
Kolon Industries Inc	61,400	67,800	61,300	-7.25%	176.52K	aa.aa	09:29:59
KEPCO Eng & Const	106,600	112,300	105,900	-2.47%	111.06K	aa.aa	09:29:59
Able C&C	9,750	10,160	9,600	-1.22%	29.14K	aa.aa	09:29:59
Binggrae	63,300	64,200	63,100	-0.63%	19.23K	aa.aa	09:29:59
Sajodongaone	788	808	777	-1.13%	180.05K	aa.aa	09:29:59
Handsome	20,400	21,950	20,300	-1.92%	109.19K	aa.aa	09:29:59
Kis Wire	17,740	18,490	17,720	-1.77%	19.43K	aa.aa	09:29:59
LG Uplus	14,010	14,470	14,010	+0.07%	861.37K	aa.aa	09:29:59
Naver Corp	199,700	208,000	199,500	+0.15%	1.02M	aa.aa	09:29:59
Nongshim	332,000	339,500	327,000	-0.60%	37.5K	aa.aa	09:29:59
S-1 Corp	71,000	74,500	70,400	-0.98%	63.81K	aa.aa	09:29:59
Tongyang	561	600	546	-0.88%	2.25M	aa.aa	09:29:59
GS Holdings	64,200	67,700	64,200	-2.87%	309.13K	aa.aa	09:29:59
CJ Corp	159,400	165,800	158,400	-1.24%	105.29K	aa.aa	09:29:59
Daesang Corp	16,400	16,860	16,350	-1.20%	81.68K	aa.aa	09:29:59
Foosung	18,020	19,720	17,600	-1.85%	3.12M	aa.aa	09:29:59
GC Biopharma	123,700	128,800	122,900	-1.04%	42.69K	aa.aa	09:29:59
Huchems	15,250	15,680	15,130	-1.49%	109.35K	aa.aa	09:29:59
Hwashin	10,930	12,230	10,880	-9.67%	913.36K	aa.aa	09:29:59
Hyosung	171,300	187,500	169,400	-4.67%	21.09K	aa.aa	09:29:59
KT Corporation	52,000	53,800	51,800	+0.58%	293.81K	aa.aa	09:29:59
LG Corp	99,400	102,700	98,100	+0.20%	434.98K	aa.aa	09:29:59
LS Corp	359,500	384,000	355,500	+1.70%	193.45K	aa.aa	09:29:59
Motonic	9,520	10,000	9,470	-1.14%	26.23K	aa.aa	09:29:59
SL Corp	56,400	60,500	55,600	-2.25%	158.53K	aa.aa	09:29:59
LX International	34,950	35,850	34,450	+0.29%	214.8K	aa.aa	09:29:59
Korean Air Lines Co	29,100	29,600	28,050	+6.40%	4.77M	aa.aa	09:29:59
Daekyo	875	912	872	-3.42%	68.23K	aa.aa	09:29:59
Doosan	1,508,000	1,637,000	1,501,000	-2.39%	73.82K	aa.aa	09:29:59
Hanwha	106,800	112,900	105,800	+2.89%	148.66K	aa.aa	09:29:59
Otoki Corp	300,000	305,000	298,000	-0.50%	2.92K	aa.aa	09:29:59
Sindoh	39,700	40,700	39,600	0.00%	11.06K	aa.aa	09:29:59
SK Holdings	858,000	883,000	772,000	+20.51%	852.09K	aa.aa	09:29:59
LG Household & Healthcare	224,000	232,500	220,500	-0.44%	63.85K	aa.aa	09:29:59
GS Engineering & Const	24,300	25,550	24,150	-2.99%	568.7K	aa.aa	09:29:59
Capro	3,660	3,660	714	0.00%	0	aa.aa	09:29:59
Coway	87,000	90,700	86,400	+0.81%	172.74K	aa.aa	09:29:59
Kepco	38,800	39,350	37,550	+5.58%	2.36M	aa.aa	09:29:59
Kisco	8,750	8,990	8,720	-1.80%	41.4K	aa.aa	09:29:59
Kogas	32,100	33,350	32,100	-1.08%	190.48K	aa.aa	09:29:59
HL Holdings	39,300	40,450	39,300	-1.75%	34.91K	aa.aa	09:29:59
Muhak	7,370	7,580	7,360	+0.14%	41.28K	aa.aa	09:29:59
Orion	23,450	24,350	23,450	-2.29%	81.85K	aa.aa	09:29:59
POSCO Holdings	323,000	334,500	322,000	-2.56%	359.07K	aa.aa	09:29:59
Yuhan	71,300	74,550	71,200	-1.38%	290.18K	aa.aa	09:29:59
Korea Petro Chem	113,700	122,500	111,800	-2.90%	41.02K	aa.aa	09:29:59
Unid	63,000	63,900	62,600	-0.47%	17.93K	aa.aa	09:29:59
Posco International	48,400	50,900	47,750	-4.16%	444.71K	aa.aa	09:29:59
Daewoo Engineering & Const	19,860	20,600	19,490	+1.95%	6.94M	aa.aa	09:29:59
KCC	533,000	555,000	502,000	+11.27%	77.25K	aa.aa	09:29:59
SKC	109,000	116,800	108,600	+2.06%	334.94K	aa.aa	09:29:59
STX	3,530	3,555	3,450	0.00%	0	aa.aa	09:29:59
Korea Investment Holdings	214,000	224,000	208,000	+4.65%	243.07K	aa.aa	09:29:59
HD Korea Shipbuilding & Offshore Engineering	366,000	381,000	366,000	-0.54%	153.83K	aa.aa	09:29:59
Industrial Bank Of Korea	19,950	20,400	19,950	-0.99%	912.84K	aa.aa	09:29:59
Seoul Broadcasting System	11,050	11,190	11,040	-0.45%	11.45K	aa.aa	09:29:59
Doosan Heavy Ind. & Const.	87,800	93,200	87,600	-3.09%	2.73M	aa.aa	09:29:59
NH Invest	29,100	30,650	29,100	+1.22%	572.18K	aa.aa	09:29:59
Dongwha Pharm	4,870	4,995	4,870	-2.01%	67.81K	aa.aa	09:29:59
KR Motors Co	275	294	267	-3.51%	376.77K	aa.aa	09:29:59
Sungchang Hold	4,580	4,765	4,580	-1.72%	26.62K	aa.aa	09:29:59
Yuyu Pharma	3,740	3,830	3,675	-0.66%	74.8K	aa.aa	09:29:59
Ildong Holdings	6,100	6,400	5,900	-2.24%	25.75K	aa.aa	09:29:59
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	09:29:59
Norooholdings	16,020	16,450	16,020	-0.12%	5.36K	aa.aa	09:29:59
Hanwha General	5,990	6,240	5,840	+3.10%	415.2K	aa.aa	09:29:59
Samhwa Paint	5,910	6,150	5,900	-1.34%	154.23K	aa.aa	09:29:59
Lotte Non-Life	1,674	1,724	1,636	-0.59%	238.19K	aa.aa	09:29:59
Daedong Ind	7,060	7,290	7,020	-1.26%	138.33K	aa.aa	09:29:59
Gaon Cable	298,500	320,000	292,500	-4.17%	67.04K	aa.aa	09:29:59
Samil Pharm	6,210	6,700	6,170	-3.87%	107.15K	aa.aa	09:29:59
Heungkuk F&M I	3,070	3,230	3,060	-1.44%	1.32M	aa.aa	09:29:59
Cs Holdings	68,500	69,400	68,400	-0.15%	62	aa.aa	09:29:59
Chunil Express	181,300	190,000	180,000	-4.83%	8.42K	aa.aa	09:29:59
Ls Networks	2,760	2,850	2,730	-0.18%	141.51K	aa.aa	09:29:59
Rifa Ind	10,920	11,140	10,470	-0.91%	203	aa.aa	09:29:59
Hwacheon Mac	34,450	39,900	33,250	-8.62%	180.19K	aa.aa	09:29:59
Kangnam Jevisco	12,250	12,610	12,180	-0.73%	24.73K	aa.aa	09:29:59
Bohae Brewery	2,765	4,390	2,765	-30.00%	30.38M	aa.aa	09:29:59
Union	2,805	2,925	2,790	-1.92%	23.7K	aa.aa	09:29:59
Chonbang	24,200	29,600	23,750	-1.83%	8.63K	aa.aa	09:29:59
Korea Cast Pip	6,380	6,500	6,290	+0.16%	34.38K	aa.aa	09:29:59
Papercorea	2,145	2,495	2,095	-14.03%	140.2K	aa.aa	09:29:59
Jw Pharmac	25,250	26,600	25,000	-2.70%	35.07K	aa.aa	09:29:59
Taihan Textile	5,110	5,290	5,000	-2.85%	17.85K	aa.aa	09:29:59
Manho Rope&Wir	3,915	4,155	3,890	+1.03%	25.43K	aa.aa	09:29:59
Eugene Inv&Sec	4,245	4,440	4,240	-0.12%	565.48K	aa.aa	09:29:59
Kumho Electric	650	650	497	+30.00%	17.67M	aa.aa	09:29:59
Gs Global	2,660	2,885	2,630	+1.33%	1.12M	aa.aa	09:29:59
Nam Kwang Cons	7,800	9,750	7,600	-2.26%	432.6K	aa.aa	09:29:59
Bookook Sec	56,300	58,800	56,300	-2.26%	5.67K	aa.aa	09:29:59
Sangsangin Investment Securities	800	847	781	0.00%	228.75K	aa.aa	09:29:59
PKC	6,400	6,630	6,260	-1.54%	693.75K	aa.aa	09:29:59
Samsung Pharm	1,276	1,377	1,273	-4.49%	482.32K	aa.aa	09:29:59
SG Choongbang	1,191	1,325	1,169	-4.72%	139.97K	aa.aa	09:29:59
Kg Chemical	4,015	4,225	4,015	-4.29%	235.59K	aa.aa	09:29:59
Tae Won Mulsan	2,550	2,635	2,430	0.00%	13.66K	aa.aa	09:29:59
Hyundai Mar&Fi	35,950	37,800	35,700	+2.28%	380.28K	aa.aa	09:29:59
Byc	32,800	33,700	32,400	-0.46%	2.37K	aa.aa	09:29:59
Sambu Const	347	383	344	0.00%	0	aa.aa	09:29:59
Hyundai Motor Securities	8,260	8,620	8,180	+0.49%	203.05K	aa.aa	09:29:59
Sk Securities	2,565	2,720	2,550	0.00%	3.17M	aa.aa	09:29:59
DI Dong Il Corp	21,400	22,600	21,200	-3.39%	39.86K	aa.aa	09:29:59
Cho Bi	10,040	10,890	10,040	-4.38%	26.51K	aa.aa	09:29:59
Cheil Grinding	8,800	9,200	8,750	-4.14%	1.98K	aa.aa	09:29:59
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	09:29:59
Dongkook Ind	2,195	2,340	2,165	-6.20%	74.64K	aa.aa	09:29:59
Shinyoung Sec	164,400	171,800	162,500	+1.17%	9.49K	aa.aa	09:29:59
Hanyang Sec	18,600	19,170	18,580	-0.59%	33.18K	aa.aa	09:29:59
Shin Hwa Silup	6,050	8,490	6,010	-28.74%	90.54K	aa.aa	09:29:59
Aluko	1,701	1,802	1,679	-3.90%	725.45K	aa.aa	09:29:59
Ts	2,310	2,640	2,300	-7.60%	1.46M	aa.aa	09:29:59
Sam Hwa Capaci	131,900	148,500	128,600	-3.01%	474.6K	aa.aa	09:29:59
Kisco Holdings	24,250	24,600	24,250	-0.21%	2.53K	aa.aa	09:29:59
Asia Cement	164,300	171,000	161,300	-2.72%	7.35K	aa.aa	09:29:59
Vivien Corp	7,800	11,500	7,800	-29.92%	329.81K	aa.aa	09:29:59
Kyungnong	9,170	9,280	9,080	+0.99%	14.78K	aa.aa	09:29:59
Korea Ind	1,725	1,775	1,720	-1.48%	46.09K	aa.aa	09:29:59
Dohwa Engin	4,840	4,980	4,835	+0.41%	56.5K	aa.aa	09:29:59
SYTS Corp	51,700	53,000	51,500	0.00%	2.56K	aa.aa	09:29:59
Export Packing	2,230	2,330	2,205	-4.29%	633.29K	aa.aa	09:29:59
Dongsung Pharm	973	1,410	973	0.00%	0	aa.aa	09:29:59
Hanil Iron & S	4,665	4,795	4,540	+2.30%	134.62K	aa.aa	09:29:59
Asia Paper	7,450	7,710	7,310	-2.99%	197.2K	aa.aa	09:29:59
Hanjin Trans	15,350	15,870	15,270	-0.45%	13.21K	aa.aa	09:29:59
Sh E & C	1,660	1,749	1,633	-0.66%	50.26K	aa.aa	09:29:59
Handok	6,850	7,170	6,760	-2.97%	14.48K	aa.aa	09:29:59
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	09:29:59
Century Corporation	5,130	5,390	4,950	+3.01%	8.95K	aa.aa	09:29:59
Samick Music I	1,125	1,240	1,112	-4.34%	1.11M	aa.aa	09:29:59
HS Huasung	11,010	11,590	11,010	-5.33%	13.6K	aa.aa	09:29:59
Choheung	137,600	138,000	136,800	-0.29%	139	aa.aa	09:29:59
Jeil Pharm	6,500	6,530	6,310	+0.15%	9.06K	aa.aa	09:29:59
Orientbio	821	891	801	-6.70%	487.68K	aa.aa	09:29:59
Shinil Electronics Co	1,046	1,120	994	-5.25%	685.16K	aa.aa	09:29:59
Tcc Steel	10,240	11,160	9,750	-5.36%	85.85K	aa.aa	09:29:59
Kukje Pharma	3,305	3,390	3,265	+1.23%	57.59K	aa.aa	09:29:59
Bo Lak	855	875	840	-1.27%	134.95K	aa.aa	09:29:59
Chin Hung Int'	733	788	720	-5.17%	2.57M	aa.aa	09:29:59
Sam Yung Tradi	18,950	19,400	18,800	-0.79%	20.78K	aa.aa	09:29:59
Sun L	1,778	1,795	1,776	-2.15%	7.25K	aa.aa	09:29:59
Miwon Commerci	113,200	115,200	111,600	+2.44%	2.94K	aa.aa	09:29:59
Shin Poong Pap	775	850	723	-6.40%	303.04K	aa.aa	09:29:59
DYA	787	928	763	+3.83%	4.67M	aa.aa	09:29:59
TYM	5,990	6,140	5,920	-0.33%	172.58K	aa.aa	09:29:59
Yoo Sung Ent	1,638	1,704	1,606	-3.08%	44.68K	aa.aa	09:29:59
Kumho Ind	5,100	6,290	4,520	+5.26%	12.68M	aa.aa	09:29:59
Hae In	4,295	4,470	4,270	-1.15%	137.94K	aa.aa	09:29:59
Aprogen Pharmaceuticals	1,980	2,140	1,954	-2.70%	126.57K	aa.aa	09:29:59
Kolon Globalco	8,890	9,440	8,890	-3.79%	14.64K	aa.aa	09:29:59
Sung Bo Chem	2,110	2,142	2,055	+3.18%	81.15K	aa.aa	09:29:59
Daewoong	16,570	17,250	16,420	-1.25%	56.37K	aa.aa	09:29:59
Ilsung Pharm	18,980	19,140	18,940	-1.15%	5.08K	aa.aa	09:29:59
D I Corp	24,850	25,550	24,500	+4.19%	257.28K	aa.aa	09:29:59
Ilshin Spinnin	9,500	12,670	9,360	-2.86%	607.53K	aa.aa	09:29:59
Daewon Pharm	7,660	7,960	7,640	-3.28%	84.21K	aa.aa	09:29:59
Sam Yang Foods	1,143,000	1,177,000	1,095,000	+1.87%	61.54K	aa.aa	09:29:59
Heung A Shippi	1,653	1,738	1,639	-4.40%	1.86M	aa.aa	09:29:59
Hankook Cosmetics Manufacturing	7,080	7,570	7,050	-5.22%	72.88K	aa.aa	09:29:59
Yuhwa Sec	3,060	3,150	2,900	-0.65%	110.05K	aa.aa	09:29:59
Yuanta Sec Kor	4,405	4,610	4,405	-0.23%	673.75K	aa.aa	09:29:59
Yungjin Pharm	1,144	1,210	1,144	-5.06%	307.92K	aa.aa	09:29:59
Hanwha Investment Securities	5,010	5,350	4,990	0.00%	1.3M	aa.aa	09:29:59
Daishin Sec	27,450	28,450	27,350	+1.10%	97.09K	aa.aa	09:29:59
HLB Global	1,486	1,521	1,484	-1.00%	92.34K	aa.aa	09:29:59
Pang Rim Spinn	5,060	5,190	5,000	0.00%	130K	aa.aa	09:29:59
Mi Chang Oil	123,800	130,100	123,200	-4.77%	5.53K	aa.aa	09:29:59
Hansung Ent	4,145	4,395	4,080	0.00%	9.53K	aa.aa	09:29:59
Korean Reinsu	12,670	12,960	12,500	+2.10%	462.64K	aa.aa	09:29:59
Sam Young Chem	6,940	7,240	6,670	-2.25%	599.74K	aa.aa	09:29:59
Chin Yang Ind	4,730	4,865	4,660	-2.27%	78.53K	aa.aa	09:29:59
Daehan Synthet	107,600	108,800	105,300	-0.19%	26	aa.aa	09:29:59
Boryung Pharm	8,360	8,600	8,360	-1.99%	123.06K	aa.aa	09:29:59
Sajodaerim	25,850	26,600	25,850	-0.19%	7.41K	aa.aa	09:29:59
Sg	2,375	2,575	2,375	-5.19%	99.48K	aa.aa	09:29:59
Shinhung	13,870	13,890	13,850	+0.07%	4.16K	aa.aa	09:29:59
Korea Petroleum Ind	10,850	11,190	10,850	-2.25%	98.54K	aa.aa	09:29:59
Taeyang Metal	2,530	2,765	2,515	-5.77%	476.94K	aa.aa	09:29:59
Dongbang Trans	1,790	1,872	1,768	-1.92%	167.95K	aa.aa	09:29:59
Npc	3,000	3,080	2,910	+0.67%	67.53K	aa.aa	09:29:59
Nam Sung	6,670	7,060	6,450	-4.03%	13.28K	aa.aa	09:29:59
Hyundai Pharm	6,700	7,890	6,650	-12.07%	2.31M	aa.aa	09:29:59
Sebang	12,400	12,610	12,280	0.00%	28.82K	aa.aa	09:29:59
Samick Thk	7,990	8,390	7,890	+0.25%	61.49K	aa.aa	09:29:59
Seoul Food	905	958	888	-3.72%	236.57K	aa.aa	09:29:59
Samhwa Crown	26,000	26,400	25,300	+1.17%	997	aa.aa	09:29:59
Kleannara	1,368	1,400	1,340	+0.59%	17.16K	aa.aa	09:29:59
Hyundai Bngste	11,430	11,800	11,270	-0.61%	57.55K	aa.aa	09:29:59
Samchully	112,300	116,700	111,900	-0.18%	12.58K	aa.aa	09:29:59
Cho Kwang Leat	59,500	61,400	58,600	-3.25%	5.18K	aa.aa	09:29:59
PharmGen Science	2,925	2,940	2,815	+3.72%	35.25K	aa.aa	09:29:59
Sunny Elec	1,561	1,599	1,530	-2.38%	182.46K	aa.aa	09:29:59
Duksung	3,225	3,325	3,160	+0.31%	35.66K	aa.aa	09:29:59
Drb Holding	3,935	4,015	3,925	-1.25%	40.12K	aa.aa	09:29:59
TWay Holdings	304	324	265	+8.96%	6.63M	aa.aa	09:29:59
Dongil Ind	34,100	34,200	33,800	0.00%	1.21K	aa.aa	09:29:59
Cho Kwang Pain	3,300	3,455	3,300	-2.94%	19.42K	aa.aa	09:29:59
CItech Co Ltd	943	960	905	0.00%	125.01K	aa.aa	09:29:59
Hanshin Const	9,740	10,180	9,690	+0.52%	85.87K	aa.aa	09:29:59
Silla	8,840	8,970	8,760	-1.12%	6.2K	aa.aa	09:29:59
Sungshin Cemen	7,920	8,140	7,650	+1.41%	106.9K	aa.aa	09:29:59
Husteel	4,045	4,235	3,990	-3.11%	453.35K	aa.aa	09:29:59
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	09:29:59
Cosmoam&T	36,950	39,900	36,900	-5.38%	115.79K	aa.aa	09:29:59
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	09:29:59
Green Cross	10,060	10,490	10,020	-1.57%	105K	aa.aa	09:29:59
OnTide	966	1,026	964	-2.52%	37.03K	aa.aa	09:29:59
Monami	1,158	1,245	1,130	-4.46%	120.47K	aa.aa	09:29:59
Cosmo Chem	10,300	11,100	10,240	-4.72%	160.57K	aa.aa	09:29:59
Korea Air Svc	81,200	84,900	77,100	+1.75%	7.71K	aa.aa	09:29:59
Hyundai Green Food	14,840	15,450	13,520	+9.04%	858.46K	aa.aa	09:29:59
Samjin Pharm	18,350	18,950	18,330	-0.27%	59.17K	aa.aa	09:29:59
SPC Samlip	36,050	36,900	35,500	+0.84%	7.83K	aa.aa	09:29:59
Samyoung Elec	14,460	14,490	13,890	+4.25%	61.73K	aa.aa	09:29:59
Nexen	5,700	5,910	5,690	-1.89%	19.87K	aa.aa	09:29:59
Crown Confec	5,470	5,750	5,370	+0.37%	56.54K	aa.aa	09:29:59
Daelim B&Co	4,120	4,155	4,060	0.00%	18.12K	aa.aa	09:29:59
Shinyoung Waco	11,970	12,280	11,850	+0.25%	5.44K	aa.aa	09:29:59
Poongsan Holdi	34,800	36,000	34,700	-1.56%	24.59K	aa.aa	09:29:59
Wonlim	13,010	13,520	12,990	-2.40%	1.47K	aa.aa	09:29:59
Huneed Tech	4,420	4,760	4,405	-5.15%	113.72K	aa.aa	09:29:59
Korea Line	1,880	1,923	1,858	-0.05%	1.27M	aa.aa	09:29:59
Dongbu	6,360	6,690	5,800	+9.66%	215.46K	aa.aa	09:29:59
Dongwon Ind	31,000	31,900	30,450	+1.64%	81.8K	aa.aa	09:29:59
Hwaseung Industries	2,435	2,515	2,370	-2.21%	79.28K	aa.aa	09:29:59
Sajo Oyang	7,630	7,860	7,630	-1.04%	1.06K	aa.aa	09:29:59
Sam-A Aluminiu	40,450	44,200	39,550	-6.26%	104.86K	aa.aa	09:29:59
Kec Holdings	2,150	2,425	2,140	-6.52%	65.16K	aa.aa	09:29:59
Jeju Bank	10,270	10,765	10,200	-2.10%	569.26K	aa.aa	09:29:59
Daewon Cable	9,900	11,800	9,740	-11.45%	5.5M	aa.aa	09:29:59
Daegu Dept Sto	3,630	4,090	3,630	-8.22%	33.02K	aa.aa	09:29:59
FreeT	310	335	256	0.00%	0	aa.aa	09:29:59
Daelim Trading	1,999	2,015	1,945	+1.78%	19.86K	aa.aa	09:29:59
Samsung Climat	9,370	10,120	9,320	-4.78%	169.42K	aa.aa	09:29:59
Blue Industrial Dev	5,550	5,550	5,210	0.00%	0	aa.aa	09:29:59
Ak Holdings	5,930	6,280	5,620	+1.37%	34.25K	aa.aa	09:29:59
Taekyung Chem	5,240	5,570	5,210	-4.03%	80.23K	aa.aa	09:29:59
Woosung Feed	15,810	16,540	15,810	-3.77%	4.84K	aa.aa	09:29:59
Gs Retail	22,300	23,650	22,300	-2.62%	157.9K	aa.aa	09:29:59
Ilshinstone	1,008	1,043	990	-1.85%	556.58K	aa.aa	09:29:59
Mirae ING	1,180	1,233	1,110	-1.26%	101.53K	aa.aa	09:29:59
Sajo Ind	41,050	41,700	40,800	-0.24%	1.29K	aa.aa	09:29:59
Byuksan	1,402	1,455	1,398	-2.09%	265.8K	aa.aa	09:29:59
Korea Steel	2,025	2,090	2,005	+0.75%	7.23K	aa.aa	09:29:59
Aprogen KIC	2,385	2,660	2,280	-1.45%	291.29K	aa.aa	09:29:59
Sempio Foods	40,600	41,850	40,600	-1.81%	4.13K	aa.aa	09:29:59
Dongbang Agro	5,700	5,720	5,670	+0.18%	5.28K	aa.aa	09:29:59
Seondo Electri	3,745	4,045	3,690	-2.85%	356.16K	aa.aa	09:29:59
Isupetasys	109,600	117,700	109,200	+2.14%	854.69K	aa.aa	09:29:59
F F	14,530	14,940	14,530	-0.41%	9.64K	aa.aa	09:29:59
Korea Circuit	95,000	105,000	92,800	-3.55%	259.45K	aa.aa	09:29:59
TP Inc	1,670	1,698	1,649	-0.89%	164.23K	aa.aa	09:29:59
Eagon Ind	2,615	2,655	2,575	+0.58%	19.62K	aa.aa	09:29:59
Ni Steel	2,870	2,950	2,845	-0.35%	55.63K	aa.aa	09:29:59
Namsun Alumini	1,014	1,089	999	-3.52%	2.12M	aa.aa	09:29:59
Moonbae Steel	2,245	2,370	2,210	-3.85%	285.71K	aa.aa	09:29:59
Suheung Capsul	17,010	17,430	16,900	-1.33%	28.24K	aa.aa	09:29:59
Iljeong Ind	600	670	535	+13.21%	190.72K	aa.aa	09:29:59
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	09:29:59
Anam Electroni	1,162	1,200	1,162	-2.35%	338.43K	aa.aa	09:29:59
Youlchon Chem	14,980	15,990	14,700	-4.95%	88.09K	aa.aa	09:29:59
Hotel Shilla	48,400	49,950	47,500	+1.04%	280.66K	aa.aa	09:29:59
Kumbi	39,600	39,600	38,550	+0.38%	194	aa.aa	09:29:59
Hanmi Science	27,300	28,650	27,300	-2.85%	69.28K	aa.aa	09:29:59
Dong Yang Pipe	1,240	1,309	1,239	-2.90%	842.27K	aa.aa	09:29:59
Kctc	3,905	4,090	3,870	-3.58%	111.73K	aa.aa	09:29:59
Kyung In Elect	22,000	22,850	21,800	-0.68%	6.16K	aa.aa	09:29:59
Simpac	3,935	4,045	3,900	-0.13%	85.35K	aa.aa	09:29:59
Hansol Csn	2,680	2,730	2,640	0.00%	55.61K	aa.aa	09:29:59
Daiyang Metal	1,910	1,980	1,850	-0.62%	520.67K	aa.aa	09:29:59
Moorim Paper	1,295	1,362	1,295	-2.70%	108.89K	aa.aa	09:29:59
Hanssem	32,450	33,550	32,050	+1.41%	49.19K	aa.aa	09:29:59
Shinwon	1,027	1,046	1,015	+1.18%	336.74K	aa.aa	09:29:59
Kwangdong Phar	5,420	5,710	5,420	-2.69%	178.83K	aa.aa	09:29:59
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	09:29:59
Ajin Electronic Components	955	988	930	+0.95%	165.97K	aa.aa	09:29:59
Taeyoung Const	1,615	1,666	1,615	-2.12%	216.04K	aa.aa	09:29:59
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	09:29:59
Kyung Dong Navien	60,500	64,000	60,300	-4.12%	39.26K	aa.aa	09:29:59
Han Chang Pape	2,545	2,560	2,395	+2.41%	59.47K	aa.aa	09:29:59
Samwha Electri	29,150	31,550	28,950	-1.85%	128.86K	aa.aa	09:29:59
Sam Jung Pulp	25,500	26,250	25,500	-2.86%	583	aa.aa	09:29:59
Kp	1,774	1,850	1,712	+0.51%	5.28K	aa.aa	09:29:59
Youngone Holdi	170,000	173,900	160,000	+5.59%	19K	aa.aa	09:29:59
Korea Refract	1,532	1,565	1,519	+0.46%	29.83K	aa.aa	09:29:59
Korea Flange	3,520	3,745	3,505	-3.56%	147.59K	aa.aa	09:29:59
SM Bexel	1,648	1,739	1,627	-2.89%	145.12K	aa.aa	09:29:59
Chinyang Poly	1,686	1,849	1,678	-7.87%	182.63K	aa.aa	09:29:59
Hwacheon Machi	2,790	3,060	2,700	-5.90%	700.11K	aa.aa	09:29:59
Pyung Hwa Hldg	3,765	3,835	3,700	+0.13%	32.69K	aa.aa	09:29:59
Firstec	6,190	6,600	6,180	-5.21%	536.55K	aa.aa	09:29:59
Samho Dev	3,395	3,730	3,050	+11.13%	771.65K	aa.aa	09:29:59
GeneOne Life Science	534	599	520	0.00%	0	aa.aa	09:29:59
Enex	1,135	1,191	1,114	-3.40%	37.19K	aa.aa	09:29:59
Cj Seafood	1,861	1,930	1,860	-0.75%	55.28K	aa.aa	09:29:59
Samwha Elec	2,460	3,300	2,430	-6.82%	3.79M	aa.aa	09:29:59
Tailim Packaging	1,742	1,899	1,725	-6.99%	271.68K	aa.aa	09:29:59
Woosung Materials	2,255	2,310	2,245	-0.66%	28.03K	aa.aa	09:29:59
Uni Chem	396	552	391	0.00%	0	aa.aa	09:29:59
Busan Ind	44,050	45,500	43,500	-2.11%	4.78K	aa.aa	09:29:59
Galaxia SM	1,309	1,370	1,225	+2.27%	163.97K	aa.aa	09:29:59
Hannong Chem	13,920	14,720	13,920	-3.00%	103.15K	aa.aa	09:29:59
Y2 Solution	3,545	3,810	3,465	-4.19%	271.26K	aa.aa	09:29:59
Han Shin Mach	2,505	2,700	2,480	-3.84%	297.84K	aa.aa	09:29:59
Hyundai Corp	22,150	23,300	22,000	-3.06%	34.53K	aa.aa	09:29:59
Shinsung E&G	18,650	19,120	18,325	+2.19%	310.33K	aa.aa	09:29:59
DB INC	1,862	1,901	1,760	+6.40%	914.4K	aa.aa	09:29:59
Young Heung I&	376	385	360	0.00%	0	aa.aa	09:29:59
Ascendio	617	804	609	-21.60%	193.09K	aa.aa	09:29:59
Keyang Elec Ma	5,420	7,880	5,340	-13.28%	13.52M	aa.aa	09:29:59
Yeong Hwa Meta	789	855	780	-7.18%	428.82K	aa.aa	09:29:59
Kyungdong Gas	50,800	52,100	50,000	-0.39%	6.7K	aa.aa	09:29:59
Douzone Bizon	120,000	120,500	119,200	0.00%	50.93K	aa.aa	09:29:59
Kyungin Synthe	3,455	3,695	3,415	-4.03%	228.68K	aa.aa	09:29:59
Monalisa	1,410	1,505	1,401	-5.18%	147.87K	aa.aa	09:29:59
Dae Chang	1,099	1,185	1,092	-4.93%	1.02M	aa.aa	09:29:59
Sewoo Global	1,287	1,319	1,254	-1.23%	49.28K	aa.aa	09:29:59
Il Sung Const	1,239	1,295	1,235	-2.13%	570.35K	aa.aa	09:29:59
Hwaseung	2,295	2,420	2,250	-2.55%	134.85K	aa.aa	09:29:59
Kyeryong Const	18,890	19,950	18,750	+0.48%	116.43K	aa.aa	09:29:59
Camus Engineering & Construction	1,138	1,158	1,080	+2.06%	99.98K	aa.aa	09:29:59
Gmb Korea	3,580	3,760	3,580	-2.45%	53.47K	aa.aa	09:29:59
Han Express	2,100	2,145	2,080	-1.18%	14.52K	aa.aa	09:29:59
Dae Young Pkg	671	720	666	-4.82%	481.89K	aa.aa	09:29:59
Kumkang Kind	3,910	4,050	3,890	+0.51%	76.09K	aa.aa	09:29:59
Youngbo Chem	4,445	4,550	4,405	+1.02%	21.99K	aa.aa	09:29:59
Kukdong Oil &	3,055	3,135	3,020	-2.55%	479K	aa.aa	09:29:59
Taekyung BK	3,780	3,875	3,740	-0.92%	71.45K	aa.aa	09:29:59
Hansol Chemica	257,000	274,000	256,000	-1.72%	67.9K	aa.aa	09:29:59
Sajo Seafood	7,420	7,650	7,230	+0.13%	13K	aa.aa	09:29:59
Halla Eng&Cons	2,290	2,395	2,280	-2.55%	142.22K	aa.aa	09:29:59
Dongwon System	18,370	19,360	18,370	-3.37%	94.06K	aa.aa	09:29:59
Sungmoon Elect	2,345	2,830	2,345	-8.75%	1.74M	aa.aa	09:29:59
In The F	480	480	460	0.00%	0	aa.aa	09:29:59
E-Starco	928	928	460	0.00%	0	aa.aa	09:29:59
Daechang Forgi	5,630	5,900	5,580	-2.76%	94.68K	aa.aa	09:29:59
Automobile &Pc	426	448	402	-3.18%	379.32K	aa.aa	09:29:59
INVENI	13,860	14,240	13,610	+0.07%	19.58K	aa.aa	09:29:59
DKME	1,905	2,010	1,900	-1.91%	128.53K	aa.aa	09:29:59
Iljin Holdings	6,120	6,440	6,050	-3.32%	138.64K	aa.aa	09:29:59
Tae Kyung Ind	4,450	4,590	4,415	-0.67%	53.89K	aa.aa	09:29:59
Dae Hyun	1,416	1,470	1,414	-3.01%	217.42K	aa.aa	09:29:59
Hansae Yes24	4,090	4,200	4,050	0.00%	25.1K	aa.aa	09:29:59
Whanin Pharm	9,450	9,660	9,450	-1.56%	45.19K	aa.aa	09:29:59
Shindaeyang Pa	8,860	9,280	8,860	-4.53%	12.19K	aa.aa	09:29:59
DB Financial Investment	9,280	9,630	9,260	+0.43%	76.55K	aa.aa	09:29:59
Daesung Holdin	6,730	6,860	6,680	-0.44%	11.47K	aa.aa	09:29:59
Fursys	23,850	25,100	23,850	-3.64%	1.83K	aa.aa	09:29:59
Woongjin	1,915	1,989	1,763	+6.15%	485.45K	aa.aa	09:29:59
Kwang Myung El	932	947	922	0.00%	0	aa.aa	09:29:59
Myungmoon Phar	1,206	1,243	1,151	-2.11%	138.38K	aa.aa	09:29:59
Wooshin System	4,140	4,370	4,065	-2.82%	19.35K	aa.aa	09:29:59
Seoul City Gas	52,200	53,600	52,200	-0.38%	4.01K	aa.aa	09:29:59
Soosan Heavy I	1,820	1,959	1,807	-3.96%	866.28K	aa.aa	09:29:59
Pulmuone Holdi	9,210	9,470	9,210	-0.97%	29.9K	aa.aa	09:29:59
Auk Corp	7,030	8,200	6,970	-5.26%	1.68M	aa.aa	09:29:59
E1	78,800	83,200	78,500	-0.88%	17.28K	aa.aa	09:29:59
Hankuk Carbon	28,250	29,500	27,950	-1.40%	313.11K	aa.aa	09:29:59
Choil Aluminum	968	1,028	950	-3.87%	1.06M	aa.aa	09:29:59
Dongwon Metal	1,368	1,393	1,345	+1.33%	96.11K	aa.aa	09:29:59
Sk Gas	203,500	210,500	203,500	-1.69%	7.68K	aa.aa	09:29:59
Shinpoong Phar	8,200	8,590	8,200	-0.97%	63.78K	aa.aa	09:29:59
Thn	5,810	6,120	5,740	-2.84%	172.19K	aa.aa	09:29:59
Hitron Systems	541	584	530	0.00%	0	aa.aa	09:29:59
KidariStudio Inc	3,015	3,195	3,010	-3.52%	103.26K	aa.aa	09:29:59
Asiana Airline	7,710	7,800	7,240	+6.20%	267.17K	aa.aa	09:29:59
Seowon	1,023	1,095	1,010	-5.80%	499.87K	aa.aa	09:29:59
Sewon Precision Industry	10,030	10,410	10,000	-0.69%	16.05K	aa.aa	09:29:59
Samwon Steel	2,120	2,150	2,105	+0.24%	13.25K	aa.aa	09:29:59
Mhethanol	3,995	4,240	3,865	+0.25%	32.84K	aa.aa	09:29:59
Korea Eng Cons	4,135	4,520	4,000	+0.49%	36.01K	aa.aa	09:29:59
Dongnam Chem	29,300	29,900	28,950	-2.17%	1.71K	aa.aa	09:29:59
Daou Tech	35,500	37,200	35,500	0.00%	69.05K	aa.aa	09:29:59
Inzi Controls	5,110	5,230	4,955	+2.61%	113.09K	aa.aa	09:29:59
Infac	4,845	5,020	4,715	-2.12%	22.28K	aa.aa	09:29:59
Sc Engineering	1,003	1,055	994	-2.05%	91.17K	aa.aa	09:29:59
Wiscom	1,834	1,922	1,735	-3.47%	20.28K	aa.aa	09:29:59
Dcm	10,660	11,100	10,660	+0.09%	2.16K	aa.aa	09:29:59
Kolmar Holding	7,470	7,700	7,360	-0.40%	28.56K	aa.aa	09:29:59
Dae Won Chem	2,745	2,815	2,580	+0.18%	47.56K	aa.aa	09:29:59
DY Deokyang	1,759	1,847	1,751	-2.17%	373.31K	aa.aa	09:29:59
Sjm Holdings	3,430	3,495	3,350	+0.15%	14.48K	aa.aa	09:29:59
Mirae	40,900	45,750	40,450	-4.88%	135.91K	aa.aa	09:29:59
Cha AI Healthkare	6,030	7,750	5,850	-19.60%	269.84K	aa.aa	09:29:59
Hansol Homedec	1,882	1,973	1,872	+0.53%	11.88K	aa.aa	09:29:59
Lee Ku Ind	4,045	4,280	4,030	-2.53%	191.56K	aa.aa	09:29:59
Han Kook Steel	2,165	2,170	2,120	+0.93%	19.79K	aa.aa	09:29:59
Stic Investments	6,700	6,790	6,610	-0.15%	114.14K	aa.aa	09:29:59
Bookook Steel	2,755	3,600	2,600	-20.26%	9.29M	aa.aa	09:29:59
Maniker	951	1,138	913	-8.12%	929.96K	aa.aa	09:29:59
Seha	536	559	532	-3.25%	213.02K	aa.aa	09:29:59
Donga Geologic	16,240	16,370	15,900	+2.14%	48.95K	aa.aa	09:29:59
KC Co	29,300	30,950	28,850	+1.91%	30.47K	aa.aa	09:29:59
Daol Investment Securities	3,285	3,390	3,275	0.00%	91.38K	aa.aa	09:29:59
Kyobo Securiti	9,710	10,210	9,630	+1.15%	70.97K	aa.aa	09:29:59
Dong Won Fish	5,540	5,980	5,430	-1.07%	33.87K	aa.aa	09:29:59
Shinsegae Inte	12,790	13,220	12,670	+2.73%	73.78K	aa.aa	09:29:59
Shinsegae Food	40,000	41,350	40,000	-1.23%	3.37K	aa.aa	09:29:59
ITCen CTS	4,820	5,110	4,785	-0.10%	38.07K	aa.aa	09:29:59
Lotte Tour Dev	14,630	15,200	14,480	-1.22%	477.53K	aa.aa	09:29:59
Hwang-Kum Stee	5,040	5,140	4,995	-0.59%	32.51K	aa.aa	09:29:59
Jahwa Electron	28,700	29,800	28,400	+1.06%	79.14K	aa.aa	09:29:59
Chasys	3,425	3,455	3,260	+1.33%	29.2K	aa.aa	09:29:59
United Pharm	17,050	17,470	16,980	-0.47%	32.96K	aa.aa	09:29:59
Nice	10,940	11,370	10,860	-3.19%	27.61K	aa.aa	09:29:59
Incheon City G	26,100	26,250	25,650	+1.56%	919	aa.aa	09:29:59
HS Ad	6,830	7,100	6,740	+0.15%	22.87K	aa.aa	09:29:59
Baiksan	9,380	9,720	9,360	-2.90%	20.77K	aa.aa	09:29:59
Shinsegae I&C	12,700	13,250	12,650	-1.70%	72.5K	aa.aa	09:29:59
SNT Holdings	49,350	50,800	48,200	+1.13%	12.84K	aa.aa	09:29:59
Farmsco	2,290	2,375	2,225	-1.29%	36.81K	aa.aa	09:29:59
Yg Plus Inc	3,285	3,445	3,210	-2.23%	301.46K	aa.aa	09:29:59
LG HelloVision	1,725	1,828	1,702	-4.49%	567.66K	aa.aa	09:29:59
Gwangjushinseg	40,700	50,400	39,050	-5.13%	1.22M	aa.aa	09:29:59
Hana Tour	32,900	34,000	32,900	-1.79%	34.04K	aa.aa	09:29:59
Kiwoom	337,500	348,000	323,000	+7.48%	104.65K	aa.aa	09:29:59
Sangsin Brake	2,025	2,100	2,020	-2.41%	30.26K	aa.aa	09:29:59
Hanmi Semicon	273,000	287,000	266,000	+1.11%	809.87K	aa.aa	09:29:59
Jooyontech	964	1,185	850	-11.72%	518.86K	aa.aa	09:29:59
Kss Line	9,310	9,490	9,230	-0.85%	69.35K	aa.aa	09:29:59
Cosmax	16,590	17,480	16,340	-0.84%	24.97K	aa.aa	09:29:59
Union Materials	924	1,005	919	-5.33%	252.34K	aa.aa	09:29:59
Korea Aerospac	142,200	149,500	142,100	-0.63%	430.88K	aa.aa	09:29:59
Woojin Plaimm	1,769	1,799	1,701	+1.55%	45.14K	aa.aa	09:29:59
Kepco Plant S&	45,250	45,950	44,800	+0.22%	144.57K	aa.aa	09:29:59
Chin Yang Chem	1,791	1,905	1,750	-4.22%	163.31K	aa.aa	09:29:59
Kt Skylife	4,170	4,315	4,000	-1.77%	56.54K	aa.aa	09:29:59
Hanmiglobal	16,820	17,660	16,820	-2.15%	114.4K	aa.aa	09:29:59
Hyundai Home Shopping Network	87,300	88,000	81,000	+6.99%	53.4K	aa.aa	09:29:59
Posco C&C Stl	5,100	5,420	5,090	-3.59%	905.17K	aa.aa	09:29:59
Seah Holdings	114,500	116,800	113,300	0.00%	1.59K	aa.aa	09:29:59
Development Advance Solution	4,105	4,105	3,185	+29.91%	22.32M	aa.aa	09:29:59
Ktcs	2,220	2,285	2,210	-0.67%	98.65K	aa.aa	09:29:59
Ktis	2,440	2,465	2,415	0.00%	52.59K	aa.aa	09:29:59
Ckd Bio	12,900	13,710	12,870	-3.15%	28K	aa.aa	09:29:59
Savezone I C	2,180	2,215	2,155	-0.68%	33.42K	aa.aa	09:29:59
Samsung Publis	6,110	6,550	6,020	+0.83%	14K	aa.aa	09:29:59
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	09:29:59
Mk Trend	1,005	1,049	950	0.00%	20.21K	aa.aa	09:29:59
Dsr Wire	5,000	5,180	4,940	-0.99%	70.98K	aa.aa	09:29:59
Histeel	3,065	3,250	3,040	-3.62%	293.18K	aa.aa	09:29:59
Korea District Heating	66,000	68,400	66,000	-1.49%	7.68K	aa.aa	09:29:59
Lotte Himart	6,040	6,350	6,000	-3.97%	27.76K	aa.aa	09:29:59
Koas	2,160	2,330	2,030	-1.14%	79.32K	aa.aa	09:29:59
HD Hyundai Marine Engine	60,000	62,600	59,000	-0.99%	111.66K	aa.aa	09:29:59
Uangel	5,140	5,200	5,010	+1.78%	65.02K	aa.aa	09:29:59
Nongshim Holdi	84,700	85,700	84,200	+0.24%	5.16K	aa.aa	09:29:59
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	09:29:59
Saeron Auto	2,845	2,935	2,730	-1.56%	19.58K	aa.aa	09:29:59
Uniquest	5,950	6,470	5,950	-4.80%	193.07K	aa.aa	09:29:59
Telcoware	12,920	13,400	12,900	-0.92%	5.4K	aa.aa	09:29:59
CJ CGV	4,385	4,495	4,380	-2.12%	329.42K	aa.aa	09:29:59
Hyundai Livart Furniture	5,740	6,000	5,740	-2.21%	62.28K	aa.aa	09:29:59
Huvis	1,765	1,847	1,759	-1.56%	213.98K	aa.aa	09:29:59
Iljin Diamond	9,220	9,830	9,210	-4.06%	34.07K	aa.aa	09:29:59
Misto Holdings	39,400	40,650	38,750	+1.81%	119.03K	aa.aa	09:29:59
Tongyang Life	7,170	7,370	7,160	-2.32%	135.23K	aa.aa	09:29:59
Kpx Green Chem	4,350	4,475	4,335	0.00%	24.05K	aa.aa	09:29:59
Daehan Steel	7,870	8,260	7,720	-4.14%	52.49K	aa.aa	09:29:59
Dongyang Expre	32,100	33,750	31,750	-3.89%	85.26K	aa.aa	09:29:59
E-World	1,074	1,099	1,060	+1.13%	472.14K	aa.aa	09:29:59
Daesang Holdings	7,430	7,560	7,360	-0.54%	24.9K	aa.aa	09:29:59
Nk	9,130	9,650	8,740	-0.65%	22.43K	aa.aa	09:29:59
Jindo	2,210	2,395	2,165	+1.38%	52.98K	aa.aa	09:29:59
Macq Kor Infr	10,750	10,820	10,650	0.00%	2.07M	aa.aa	09:29:59
Hyundai E P	3,675	3,850	3,645	-3.29%	87.89K	aa.aa	09:29:59
Pyung Hwa Ind	819	835	815	+0.37%	59.29K	aa.aa	09:29:59
Noroo Paint	7,260	7,420	7,250	-0.41%	26.65K	aa.aa	09:29:59
MetaLabs	1,057	1,104	1,054	-1.03%	52.35K	aa.aa	09:29:59
Dic	5,300	5,780	5,290	-5.02%	511.7K	aa.aa	09:29:59
Kec	3,600	4,170	3,590	-8.86%	599.91K	aa.aa	09:29:59
Kpx Holdings	78,800	81,000	78,000	-0.51%	3.95K	aa.aa	09:29:59
Kishin Copr	1,924	1,949	1,861	+0.10%	94.2K	aa.aa	09:29:59
Hyungji Elite	575	620	548	-1.88%	528.25K	aa.aa	09:29:59
Hyosung Itx	11,800	11,920	11,740	+0.51%	14.66K	aa.aa	09:29:59
Woongjin Thinkbig	1,119	1,195	1,111	-0.97%	43.84K	aa.aa	09:29:59
Jw Holdings	3,700	3,795	3,700	0.00%	46.79K	aa.aa	09:29:59
Visang Educati	5,260	5,450	5,260	-1.50%	32.91K	aa.aa	09:29:59
Chinyang Hold	2,880	2,885	2,845	+0.52%	46.42K	aa.aa	09:29:59
SNTEnergy	28,350	29,600	28,000	-1.73%	70.77K	aa.aa	09:29:59
InBioGen Co Ltd	5,960	6,660	5,740	-8.31%	9.74K	aa.aa	09:29:59
Dongsung Chemical	3,470	3,600	3,455	-2.12%	90.29K	aa.aa	09:29:59
Reyon Pharm	9,820	9,990	9,600	+0.31%	46.58K	aa.aa	09:29:59
Woojin	16,270	17,090	16,170	-1.87%	147.41K	aa.aa	09:29:59
Msc	54,500	54,500	54,000	+0.93%	20	aa.aa	09:29:59
Youngone	72,700	74,300	71,100	+2.39%	62.17K	aa.aa	09:29:59
Gkl	10,720	11,100	10,670	-1.47%	188.04K	aa.aa	09:29:59
Daesung Energy	6,640	6,800	6,640	-0.75%	57.94K	aa.aa	09:29:59
SMeDi	1,189	1,229	1,170	-4.80%	101.47K	aa.aa	09:29:59
Kc Cottrell	918	918	446	0.00%	0	aa.aa	09:29:59
Chosun Welding	86,400	88,600	85,400	-0.12%	396	aa.aa	09:29:59
Imarketkorea	7,180	7,320	7,180	-0.69%	68.26K	aa.aa	09:29:59
Hankook Cosmet	6,090	6,250	6,010	+0.66%	49.4K	aa.aa	09:29:59
SJM Co	3,085	3,105	3,010	+1.15%	20.99K	aa.aa	09:29:59
Hyundai Hcn	2,910	2,995	2,850	0.00%	83.48K	aa.aa	09:29:59
Daesung Ind	4,450	4,595	4,355	-1.33%	202.44K	aa.aa	09:29:59
Intergis	1,940	2,035	1,940	-1.87%	30.3K	aa.aa	09:29:59
Korea Electronic Power Industrial Development	11,600	12,500	11,570	-1.78%	122.9K	aa.aa	09:29:59
Miwon Chemical	10,030	10,110	10,020	-0.50%	1.48K	aa.aa	09:29:59
Sidiz	16,290	16,800	16,220	+0.43%	942	aa.aa	09:29:59
Sunjin	8,850	8,980	8,770	0.00%	46.18K	aa.aa	09:29:59
Meritz Financi	102,400	105,800	101,900	-1.06%	306.68K	aa.aa	09:29:59
iM Financial	15,900	16,360	15,830	-0.19%	547.77K	aa.aa	09:29:59
E-Mart	80,600	83,200	80,100	+0.25%	105.75K	aa.aa	09:29:59
Ktop Reit	746	757	741	-1.19%	31.41K	aa.aa	09:29:59
Samyang Cor	43,550	44,350	41,750	+4.44%	26.53K	aa.aa	09:29:59
Dsr	4,085	4,140	4,065	+0.49%	48.02K	aa.aa	09:29:59
Aekyung Petrochemical	9,740	10,400	9,700	-0.61%	99.94K	aa.aa	09:29:59
Hankook Tire	59,900	63,400	59,600	-0.66%	389.21K	aa.aa	09:29:59
Korea Kolmar	86,600	89,500	86,500	+0.23%	264.1K	aa.aa	09:29:59
Drb Industrial	5,490	5,560	5,380	-0.36%	37.57K	aa.aa	09:29:59
Dong-A St	33,500	34,600	33,350	-1.18%	10.45K	aa.aa	09:29:59
Jb Financial	23,700	24,550	23,700	-0.42%	276.23K	aa.aa	09:29:59
Hanjinkal	120,900	127,900	115,900	+6.05%	127.62K	aa.aa	09:29:59
NHN	33,750	35,900	33,500	-4.53%	173.31K	aa.aa	09:29:59
Asiacement	8,800	9,170	8,710	-2.00%	59.54K	aa.aa	09:29:59
Singsongholdin	4,400	4,590	4,360	-1.68%	42.5K	aa.aa	09:29:59
Hyundai-Rotem	183,000	200,500	183,000	-6.39%	516.84K	aa.aa	09:29:59
Chong Kun Dang Pharma	66,700	69,100	66,700	-0.89%	73.62K	aa.aa	09:29:59
Finebesteel	1,010	1,017	953	+0.50%	70.62K	aa.aa	09:29:59
Cuckoo Electr	24,050	24,850	23,850	+0.84%	20.73K	aa.aa	09:29:59
BGF	3,705	3,855	3,705	-3.01%	211.35K	aa.aa	09:29:59
Cosmax Inc	148,100	154,100	147,200	-2.37%	60.03K	aa.aa	09:29:59
Seoyon E Hwa	10,730	11,140	10,730	-1.29%	91.27K	aa.aa	09:29:59
HL Mando	48,950	52,300	48,550	-3.83%	648.36K	aa.aa	09:29:59
CS Wind Corp	41,700	43,400	41,100	+0.24%	591.16K	aa.aa	09:29:59
Hansol Paper Co Ltd	6,250	6,340	6,240	-0.32%	65.23K	aa.aa	09:29:59
Samsung SDS Co Ltd	190,600	198,300	190,000	+0.42%	282.65K	aa.aa	09:29:59
Dynamic Design	224	248	205	0.00%	0	aa.aa	09:29:59
SK D&D Co Ltd	11,490	11,560	10,900	+3.42%	18.98K	aa.aa	09:29:59
Kyongbo Pharmaceutical Co Ltd	5,040	5,140	4,960	+0.20%	30.43K	aa.aa	09:29:59
Mirae Asset Life Insurance Co Ltd	22,550	23,100	19,500	+13.77%	1.45M	aa.aa	09:29:59
Tonymoly Co Ltd	4,810	4,915	4,785	0.00%	74.23K	aa.aa	09:29:59
Innocean Worldwide Inc	18,140	18,450	18,140	-0.44%	63.07K	aa.aa	09:29:59
Dong Il Steel MFG Co Ltd	1,351	1,352	1,283	+1.73%	6.82K	aa.aa	09:29:59
HDC Labs	7,430	7,590	7,410	-0.80%	16.56K	aa.aa	09:29:59
LIG Nex1 Co Ltd	775,000	839,000	769,000	-5.95%	125.18K	aa.aa	09:29:59
AJ Networks Co Ltd	3,980	4,100	3,950	-2.45%	164.76K	aa.aa	09:29:59
Jeju Air Co Ltd	4,655	4,910	4,615	+1.64%	284.93K	aa.aa	09:29:59
Hyundai C F Inc	11,390	11,650	11,360	-1.81%	5.07K	aa.aa	09:29:59
Kumho HT Inc	2,555	2,655	2,555	0.00%	0	aa.aa	09:29:59
Sejin Heavy Industries Co Ltd	13,730	14,530	13,690	-3.58%	97.04K	aa.aa	09:29:59
Its Skin Co Ltd	9,140	9,250	8,940	+1.78%	23.06K	aa.aa	09:29:59
JS	11,460	11,840	11,340	+0.97%	133.03K	aa.aa	09:29:59
Samil C S	4,835	5,380	4,615	+6.73%	304.2K	aa.aa	09:29:59
POSCO Future M	170,200	182,700	170,000	-4.44%	288.67K	aa.aa	09:29:59
Posco ICT	21,850	22,700	21,700	-2.02%	251.85K	aa.aa	09:29:59
Dongsuh	23,250	24,000	23,250	+0.43%	81.75K	aa.aa	09:29:59
Nice Information Service	13,300	13,830	13,260	-4.32%	77.09K	aa.aa	09:29:59
Paradise	13,070	13,730	12,900	+3.08%	639.27K	aa.aa	09:29:59
Korea Real Estate	1,095	1,124	1,085	-0.09%	464.88K	aa.aa	09:29:59
Kakao	34,250	35,800	34,200	+0.74%	1.67M	aa.aa	09:29:59
Jcontentree	4,995	5,240	4,445	0.00%	0	aa.aa	09:29:59
L&F	107,800	116,100	105,900	-5.19%	588.14K	aa.aa	09:29:59
Celltrion	173,100	180,300	170,600	+0.23%	631.65K	aa.aa	09:29:59
BH	20,850	23,200	20,700	-7.33%	547.04K	aa.aa	09:29:59
SK Oceanplant	16,650	17,800	14,700	+17.25%	6.32M	aa.aa	09:29:59
LX Semicon	40,250	42,450	39,800	-4.05%	149.99K	aa.aa	09:29:59
PI Advanced Materials	20,000	20,900	19,670	-0.50%	135.3K	aa.aa	09:29:59
DoubleU Games	59,900	62,700	59,400	-2.76%	82.11K	aa.aa	09:29:59
Haesung DS	69,900	75,300	68,000	+0.43%	123.93K	aa.aa	09:29:59
Korea Asset	2,110	2,180	2,105	-0.71%	287.68K	aa.aa	09:29:59
Dual Co	3,890	3,945	3,795	-0.51%	46.27K	aa.aa	09:29:59
Sempio Foods	21,000	21,550	20,600	-0.47%	17.7K	aa.aa	09:29:59
Il Dong Pharma	16,930	17,720	16,860	-3.70%	82.65K	aa.aa	09:29:59
LS Cable & System Asia	51,900	56,700	51,600	-4.77%	100.08K	aa.aa	09:29:59
Hwaseung Enterprise	3,100	3,265	3,010	-3.28%	37.47K	aa.aa	09:29:59
Yong Pyong Resort	2,240	2,350	2,215	-3.45%	75.79K	aa.aa	09:29:59
Haitai Confectionery and Foods	5,550	6,190	5,450	-7.65%	815.69K	aa.aa	09:29:59
DY Power	10,950	11,130	10,900	0.00%	60.31K	aa.aa	09:29:59
Jw Life Science	11,110	11,310	11,040	+0.82%	28.16K	aa.aa	09:29:59
Samsung Biologics	1,386,000	1,428,000	1,361,000	+0.07%	76.24K	aa.aa	09:29:59
Doosan Bobcat Inc	60,100	63,500	59,800	-2.59%	333.32K	aa.aa	09:29:59
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	09:29:59
Hojeon	6,340	6,370	6,150	-0.31%	10.37K	aa.aa	09:29:59
Dentium	39,950	41,250	39,950	-0.62%	23.83K	aa.aa	09:29:59
Crown Confectionery	7,710	8,020	7,680	-0.77%	80.36K	aa.aa	09:29:59
Hyundai Heavy Industries	202,500	217,500	202,000	-2.88%	186.55K	aa.aa	09:29:59
Hyundai Electric & Energy	950,000	999,000	950,000	+1.39%	146.37K	aa.aa	09:29:59
HD Construction Equipment	115,200	123,000	114,600	-3.27%	394.57K	aa.aa	09:29:59
Netmarble Games	36,000	37,150	35,650	-1.64%	235.1K	aa.aa	09:29:59
Kyungdong City Gas	18,520	19,140	18,510	-0.48%	42.44K	aa.aa	09:29:59
Miwon Specialty Chemical	101,600	105,000	99,100	+1.70%	5.01K	aa.aa	09:29:59
Orion	124,800	127,900	124,300	-0.48%	149.86K	aa.aa	09:29:59
Jeil Pharma	9,770	10,000	9,580	+1.03%	18.09K	aa.aa	09:29:59
TAPEX INC	13,240	14,480	13,220	-2.58%	40.13K	aa.aa	09:29:59
Samyang Packaging	8,100	8,280	8,070	-0.12%	22.33K	aa.aa	09:29:59
DYP	3,410	3,805	3,390	-4.88%	39.27K	aa.aa	09:29:59
Jin Air	5,950	6,050	5,820	+4.02%	140.99K	aa.aa	09:29:59
KCTech	77,400	86,700	77,200	-5.03%	198.13K	aa.aa	09:29:59
BGF Retail	118,000	119,500	114,900	+0.94%	136.21K	aa.aa	09:29:59
SK Chemicals	39,200	41,000	39,150	-0.51%	49.89K	aa.aa	09:29:59
Cuckoo Homesys	20,800	21,700	20,800	-0.72%	16.83K	aa.aa	09:29:59
Aekyung Industrial	10,860	11,400	10,640	-1.09%	26.78K	aa.aa	09:29:59
E KOCREF	3,510	3,585	3,460	+0.57%	158.07K	aa.aa	09:29:59
Lotte Data Communication	17,010	17,500	17,010	-1.28%	21.09K	aa.aa	09:29:59
Trinity Airways	791	815	781	+2.73%	750.08K	aa.aa	09:29:59
Shinhan Alpha REIT	5,230	5,250	5,160	+0.77%	129.05K	aa.aa	09:29:59
Hyundai Develop	18,040	19,480	18,030	-5.25%	205.27K	aa.aa	09:29:59
Hyosung Chemical	53,300	62,000	52,400	-12.48%	105.87K	aa.aa	09:29:59
Hyosung TNC	278,000	287,500	274,000	-1.24%	19.02K	aa.aa	09:29:59
Hyosung Heavy Industries	3,280,000	3,573,000	3,280,000	-2.18%	64.53K	aa.aa	09:29:59
Hyosung Advanced Materials	166,600	174,000	165,200	-2.63%	12.44K	aa.aa	09:29:59
Hana Pharm	8,500	8,770	8,500	-2.07%	33.28K	aa.aa	09:29:59
Woojin I&S	3,415	3,605	3,415	-1.87%	15.56K	aa.aa	09:29:59
Asiana IDT	8,970	9,220	8,930	-0.66%	17.33K	aa.aa	09:29:59
Air Busan	1,618	1,706	1,576	+2.66%	224.48K	aa.aa	09:29:59
Lotte Confectionery	92,800	95,000	92,700	0.00%	12.83K	aa.aa	09:29:59
DreamTech	4,320	4,710	4,295	-3.79%	467.09K	aa.aa	09:29:59
Hyundai Autoever	546,000	580,000	538,000	+0.37%	108.9K	aa.aa	09:29:59
Woori Financial	29,050	29,900	29,000	-0.68%	1.99M	aa.aa	09:29:59
Hanilcmt	13,260	13,850	13,260	-2.93%	148.92K	aa.aa	09:29:59
Zinus	8,810	9,230	8,780	-2.22%	13.62K	aa.aa	09:29:59
Lotte Reit	3,610	3,695	3,555	+0.70%	164.62K	aa.aa	09:29:59
Xi S And D	3,380	3,515	3,305	+0.45%	92.72K	aa.aa	09:29:59
Hanwha	79,000	84,400	78,900	-4.36%	527.75K	aa.aa	09:29:59
Hyundai Energy	128,100	139,000	124,000	+4.66%	251.94K	aa.aa	09:29:59
CTR Mobility	3,160	3,345	3,015	-2.77%	50.3K	aa.aa	09:29:59
Nh Prime	3,600	3,800	3,425	-0.14%	40.72K	aa.aa	09:29:59
Doosan Fuel	57,600	60,800	56,500	+2.13%	341.66K	aa.aa	09:29:59
Kcc Glass	21,450	21,700	21,300	-0.23%	32.23K	aa.aa	09:29:59
Solus Advanced Materials	9,070	9,510	9,060	-1.52%	116.66K	aa.aa	09:29:59
Daeduck	133,800	148,000	131,600	-3.11%	1.21M	aa.aa	09:29:59
Sk Biopharma	88,600	92,400	85,100	+2.31%	190.71K	aa.aa	09:29:59
Igis Value Plus	3,445	3,445	3,345	+3.14%	111.89K	aa.aa	09:29:59
Igis Residence	3,370	3,480	3,355	-0.59%	179.05K	aa.aa	09:29:59
Mirae Asset Maps	1,782	1,808	1,771	0.00%	58.2K	aa.aa	09:29:59
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	09:29:59
Koramco	4,050	4,075	4,000	+0.37%	77.92K	aa.aa	09:29:59
HYBE	187,700	198,500	187,200	-3.20%	271.74K	aa.aa	09:29:59
Kyochon	3,715	3,820	3,650	-2.11%	141.01K	aa.aa	09:29:59
A Plus Asset	10,350	10,700	9,760	+5.94%	125.68K	aa.aa	09:29:59
TY Holdings Co	1,740	1,788	1,710	-0.40%	37.11K	aa.aa	09:29:59
Seah Steel	121,600	131,300	121,000	-5.52%	22.23K	aa.aa	09:29:59
Myoung Shin Industrial Co	7,220	7,720	7,190	-3.60%	145.64K	aa.aa	09:29:59
Esr Kendall Square	3,445	3,560	3,410	+0.44%	335.51K	aa.aa	09:29:59
DL E C Co	61,900	63,800	61,300	0.00%	458.28K	aa.aa	09:29:59
SoluM Co	15,820	16,730	15,820	-3.71%	114.59K	aa.aa	09:29:59
SK Bioscience Co	37,000	39,150	36,200	+1.79%	174.06K	aa.aa	09:29:59
SK IE Technology Co	15,240	16,920	15,210	-7.64%	273.95K	aa.aa	09:29:59
LX Holdings	7,300	7,460	7,300	-0.82%	97.38K	aa.aa	09:29:59
MCNEX Co	19,230	20,200	19,000	-2.24%	42.13K	aa.aa	09:29:59
SD Biosensor	6,090	6,360	6,090	-0.33%	100.84K	aa.aa	09:29:59
FF Co	74,300	76,500	73,500	+1.09%	81.79K	aa.aa	09:29:59
Hwaseung RA Co	2,755	2,845	2,745	-2.30%	32.16K	aa.aa	09:29:59
KakaoBank	20,450	21,300	20,250	+2.00%	659.61K	aa.aa	09:29:59
Krafton	208,000	223,000	208,000	-5.45%	95.21K	aa.aa	09:29:59
Hancom Lifecare	1,694	1,755	1,622	-2.92%	181.5K	aa.aa	09:29:59
Lotte Rental Co	27,500	27,800	27,100	-0.54%	34.77K	aa.aa	09:29:59
Ajusteel Co	2,010	2,150	2,005	-4.96%	83.5K	aa.aa	09:29:59
D D Platform REIT	2,030	2,075	2,000	-0.25%	177.56K	aa.aa	09:29:59
Iljin HySolus	10,000	10,590	10,000	-2.25%	62.83K	aa.aa	09:29:59
SK Reit	5,620	5,720	5,450	+3.12%	248.36K	aa.aa	09:29:59
Hyundai Heavy Industries	582,000	617,000	581,000	-0.85%	225.01K	aa.aa	09:29:59
K Car	8,400	8,700	8,400	-1.52%	58.44K	aa.aa	09:29:59
KakaoPay	40,950	42,400	39,000	+3.67%	348.45K	aa.aa	09:29:59
NH All One REIT	3,045	3,070	3,000	-0.16%	120.04K	aa.aa	09:29:59
Mirae Asset Global REIT	1,460	1,495	1,441	+0.41%	24.84K	aa.aa	09:29:59
Shinhan Seobu T D REIT	3,995	4,080	3,905	+1.52%	79.65K	aa.aa	09:29:59
SK Square	1,899,000	1,990,000	1,823,000	+5.56%	1.45M	aa.aa	09:29:59
LG Energy Solution	352,000	374,000	352,000	-3.69%	448.3K	aa.aa	09:29:59
Koramco The One REIT	9,960	10,010	9,800	+0.61%	58.09K	aa.aa	09:29:59
Mastern Premier Reit 1	532	573	531	-5.51%	234.37K	aa.aa	09:29:59
Soosan Industries	20,500	21,550	20,500	-2.38%	33.1K	aa.aa	09:29:59
SoCar	11,210	11,980	11,130	-0.80%	56K	aa.aa	09:29:59
KB Star REIT	1,270	1,346	1,268	-2.61%	650.63K	aa.aa	09:29:59
Unid BTPlus	3,180	3,355	2,900	+1.92%	240.73K	aa.aa	09:29:59
BioNote	4,440	4,500	4,285	-0.22%	86.06K	aa.aa	09:29:59
Hanwha REIT	4,680	4,910	4,500	+2.07%	88.34K	aa.aa	09:29:59
Hanwha Galleria	2,145	2,235	2,125	+1.18%	1.28M	aa.aa	09:29:59
SamsungFN REIT	5,800	5,880	5,310	+8.41%	47.95K	aa.aa	09:29:59
Hyundai Green Food	16,400	16,780	16,210	+0.49%	57.38K	aa.aa	09:29:59
OCI	89,000	94,200	88,300	-3.05%	45.64K	aa.aa	09:29:59
Isu Specialty Chemical	69,400	73,400	68,800	-3.88%	165.38K	aa.aa	09:29:59
Dongkuk Steel Mill	8,760	9,080	8,680	-1.02%	156.45K	aa.aa	09:29:59
Dongkuk Coated Metal	4,725	4,920	4,700	-3.37%	112.88K	aa.aa	09:29:59
Chosun Refractories	15,730	15,970	15,070	+4.38%	92.24K	aa.aa	09:29:59
Nexteel	13,570	14,620	13,470	-5.57%	287.14K	aa.aa	09:29:59
STX Green Logis	1,878	2,075	1,842	-4.33%	95.07K	aa.aa	09:29:59
Doosan Robotics	92,300	98,000	91,300	-2.84%	401.28K	aa.aa	09:29:59
EcoPro Materials	45,550	48,700	45,375	-3.70%	347.53K	aa.aa	09:29:59
Dong In Entech	11,290	11,420	11,060	+0.18%	13.18K	aa.aa	09:29:59
DS Dansuk	11,400	12,240	11,320	-4.20%	75.95K	aa.aa	09:29:59
APR	381,000	387,500	371,000	+2.70%	189.66K	aa.aa	09:29:59
SK Eternix	49,050	49,050	39,250	+29.93%	8.06M	aa.aa	09:29:59
HD Hyundai Marine Solution	226,500	235,000	218,000	+3.42%	189.49K	aa.aa	09:29:59
Shinhan Global Active REIT	867	876	851	+0.81%	58.46K	aa.aa	09:29:59
Shift Up	32,800	34,100	32,650	-3.39%	107.42K	aa.aa	09:29:59
Sanil Electric	229,500	237,000	224,500	+2.91%	245.97K	aa.aa	09:29:59
HS Hyosung	46,500	47,200	46,050	-1.06%	6.04K	aa.aa	09:29:59
Junjin Construction Robot	39,700	42,700	39,450	-4.11%	82.84K	aa.aa	09:29:59
Hanwha Industrial Solutions	55,900	60,400	55,300	+2.19%	366.15K	aa.aa	09:29:59
The Born Korea	14,400	15,110	14,300	-7.34%	29.39K	aa.aa	09:29:59
KB Balhae Infrastructure Fund	10,040	10,070	9,830	+1.93%	115.24K	aa.aa	09:29:59
MNC Solution	75,600	80,700	73,300	+2.16%	30.83K	aa.aa	09:29:59
GS P L	35,250	36,550	35,000	-1.95%	144.35K	aa.aa	09:29:59
LG CNS	78,300	81,800	78,000	-1.26%	616.21K	aa.aa	09:29:59
Seoul Guarantee Insurance	40,800	41,550	40,550	0.00%	27.21K	aa.aa	09:29:59
CK Solution	1,260	1,380	1,240	-4.47%	93.61K	aa.aa	09:29:59
Joosung Corperation	1,531	1,754	1,502	-11.04%	454.33K	aa.aa	09:29:59
d'Alba Global	232,000	244,000	224,500	+2.65%	328.53K	aa.aa	09:29:59
Daishin Value REIT	3,815	3,850	3,780	0.00%	17K	aa.aa	09:29:59
Daehan Shipbuilding	53,600	56,900	53,500	-2.72%	55.6K	aa.aa	09:29:59
Myung In Pharm	40,800	42,950	40,800	-3.55%	16.56K	aa.aa	09:29:59
Tmc	13,120	14,500	13,060	-7.54%	258.79K	aa.aa	09:29:59
Samsung Epis Holdings	440,000	482,000	420,500	+3.29%	104.66K	aa.aa	09:29:59
Samyang Biopharm	47,700	50,900	46,650	+2.91%	30.64K	aa.aa	09:29:59
Kbank	6,140	6,420	5,910	+4.60%	3.26M	aa.aa	09:29:59

ת"א 35

4,179.41

+29.03

+0.70%

ת"א-125

4,099.81

+25.73

+0.63%

ת"א 35 גלום

4,181.42

+32.69

+0.79%

US 500

7,417.60

+59.1

+0.80%

US Tech 100

29,857.20

+637.1

+2.18%

דאקס

24,902.06

+185.82

+0.75%

דולר אינדקס

101.37

-0.021

-0.02%

פרסומת

מובילות שוק

שם	אחרון	שינוי %	נפח
אל על	1,527.0	+6.04%	3.00M
פועלים	6,891	‎-0.04%	1.70M
לאומי	6,654	+0.21%	1.67M
דיסקונט	2,877	+0.10%	1.62M
מזרחי טפחות	19,700	+0.77%	360.26K
אנלייט אנרגיה	27,400.0	+0.11%	167.31K
טאואר	85,570	+4.13%	101.73K

שם	אחרון	שינוי %	נפח
איירטאצ׳	33.30	+10.63%	86.40K
ג׳נגו	350.00	+15.51%	33.68K
עלמא יסודות	1,970.00	+8.90%	174.00
שובל הנדסה	779.00	+8.63%	693.00
גולדן אנרג׳י	216.5	+7.82%	27.52K
וילק	855.0	+6.07%	91.67K
מדיפרס בריאות	57.90	+7.42%	6.08K

שם	אחרון	שינוי %	נפח
פלסאנמור	1,678.0	‎-49.14%	169.04K
סיאון	1,725.00	‎-10.11%	137.00
אקס טי אל	1.8	‎-10.00%	6.52M
ביו דבש	244.7	‎-7.70%	239.62K
ביוליין אר אקס	1.5	‎-6.25%	140.00K
גלוברנדס גרופ	11,540	‎-5.95%	9.63K
ג׳נסל	90.0	‎-5.46%	11.17K

מניות טרנדיות

שם	אחרון	שינוי %	נפח
פלסאנמור	1,678.0	‎-49.14%	169.04K
טאואר	85,590	+4.15%	101.73K
ארית תעשיות	2,865.0	‎-0.52%	216.71K
נקסט ויז׳ן	25,140	‎-4.08%	80.73K
קמטק	52,560	+7.35%	41.49K

עוד

המניות הכי מוערכות בחסר

שם	אחרון	אפסייד	שווי הוגן
Aa A Aaaaaa	25,750	+67.06%	43,018
Aaaaaaaaaaa	25,750	+67.06%	43,018
Aaaaaaaaaaaaaa Aa Aa	4,803	+50.08%	7,208
Aaaa Aaaa	4,803	+50.08%	7,208
Aa A Aa	2,719	+35.32%	3,679
Aaaaaa Aa	2,719	+35.32%	3,679
Aaaaaaaaa Aaaaaa A	408.1	+34.85%	550.3

שם	אחרון	אפסייד	שווי הוגן
Aa A Aaaaaa	25,750	+67.06%	43,018
Aaaaaaaaaaa	25,750	+67.06%	43,018
Aaaaaaaaaaaaaa Aa Aa	4,803	+50.08%	7,208
Aaaa Aaaa	4,803	+50.08%	7,208
Aa A Aa	2,719	+35.32%	3,679
Aaaaaa Aa	2,719	+35.32%	3,679
Aaaaaaaaa Aaaaaa A	408.1	+34.85%	550.3

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 Inc

Taekwang Ind

סמסונג