KOSPI (KS11) Live

Seoul

Currency in KRW

6,769.82

+51.85(+0.77%)

Real-time Data·05:07:40

Day's Range

6,710.58

6,795.53

52 wk Range

3,365.73

9,385.59

KOSPI Constituents List

Explore the full list of KOSPI index companies and constituents with real-time streaming quotes. The table shows every KOSPI component stock alongside its latest price, daily high, low and change. Use this KOSPI stocks list to monitor how individual shares are contributing to overall KS11 index performance and identify the biggest movers among the constituents.

						Upside
Hanon Systems	3,320	3,380	3,315	-0.75%	972.69K	aa.aa	04:45:41
Kumho Petro Chemical	121,100	122,000	120,500	+0.08%	30.75K	aa.aa	04:09:43
LG Electronics	199,300	201,000	198,200	-0.35%	197.58K	aa.aa	04:45:27
Samsung Electro-Mechanics	1,345,000	1,410,000	1,341,000	-2.61%	192.32K	aa.aa	04:40:13
Hanall Biopharma	47,750	48,900	47,350	0.00%	91.98K	aa.aa	04:45:34
Cheil Worldwide	17,300	17,630	17,100	-1.42%	408.11K	aa.aa	04:25:27
Daewoong Pharma	111,200	112,000	109,300	+2.11%	6.49K	aa.aa	04:36:36
Lotte Energy Materials	39,300	40,350	38,850	+1.03%	73.83K	aa.aa	04:43:59
Namhae Chemical	6,140	6,220	6,090	-1.29%	93.66K	aa.aa	04:45:00
Hanwha Aerospace	1,097,000	1,112,000	1,058,000	+3.98%	76.96K	aa.aa	04:13:41
Seah Steel Corp	104,800	106,200	103,800	+0.19%	3.42K	aa.aa	04:00:29
SK Discovery	56,100	56,800	55,000	+1.08%	5.01K	aa.aa	04:35:57
KG Mobility	2,595	2,615	2,585	-0.76%	180.82K	aa.aa	04:41:09
TBH Global	2,135	2,200	2,110	-3.83%	4.27K	aa.aa	04:06:53
Hankook Tire Worldwide	24,450	24,800	23,900	+1.03%	30.54K	aa.aa	04:29:28
Lotte Fine Chemical	44,750	45,250	44,300	-1.10%	27.01K	aa.aa	03:59:48
HMM	20,550	20,750	20,350	+0.98%	240.54K	aa.aa	04:36:38
Samsung Heavy Industries	21,750	21,750	20,450	+7.67%	2.98M	aa.aa	04:46:05
Daehan Flour Mills Co	11,190	11,440	11,130	-1.15%	11.44K	aa.aa	04:40:53
Dongkuk Steel Mill Co	2,095	2,125	2,075	-1.18%	282.79K	aa.aa	04:46:26
Taihan Electric Wire Co	28,350	28,950	28,000	+1.61%	596.97K	aa.aa	04:43:43
Samsung Fire Marine Insur	670,000	682,000	660,000	+1.36%	23.33K	aa.aa	04:29:45
Hyundai Engineering & Const	126,900	129,200	124,600	+2.09%	254.34K	aa.aa	04:40:47
Hyundai Department	100,400	101,800	98,000	+2.45%	56.92K	aa.aa	04:46:38
HJ ShipBuilding Construction	15,790	15,830	15,060	+4.99%	172.12K	aa.aa	04:47:32
Lotte Chemical Corp	62,400	65,000	61,000	-2.65%	104.19K	aa.aa	04:16:52
Hitejinro Holdings	7,830	7,920	7,810	-0.51%	3.97K	aa.aa	04:37:43
CJ Cheiljedang	175,800	177,300	175,400	-0.51%	33.05K	aa.aa	04:47:01
CJ Logistics	71,600	72,000	71,100	+0.85%	18.06K	aa.aa	04:47:10
Hana Financial	138,700	140,000	136,000	+1.46%	330.52K	aa.aa	04:43:47
Hyundai Glovis	205,750	207,000	202,000	+2.62%	64.44K	aa.aa	04:40:52
Iljin Electric Co	70,600	71,400	69,300	+0.28%	141.36K	aa.aa	04:47:20
Korea Zinc Inc	1,133,000	1,143,000	1,126,000	-0.09%	4.82K	aa.aa	04:16:38
Kukdo Chemical	38,000	38,300	37,850	-0.52%	2.03K	aa.aa	04:21:08
Lotte Shopping	115,300	122,200	114,800	-2.78%	72.41K	aa.aa	04:10:12
SGC Energy Co Ltd	54,800	56,400	53,000	+2.81%	61.73K	aa.aa	04:41:32
DY Corporation	4,145	4,200	4,120	-0.84%	21.14K	aa.aa	04:26:02
Sebang Global Battery	60,700	60,700	59,800	0.00%	18.21K	aa.aa	04:20:41
HDC	27,150	27,400	26,300	+2.07%	38.33K	aa.aa	04:47:39
Lotte Chilsung Beverage	95,000	95,600	94,700	-0.11%	3.18K	aa.aa	04:36:44
CR Holdings	4,300	4,375	4,280	-1.94%	15.54K	aa.aa	04:41:52
Hankook Shell Oil	507,000	508,000	503,000	-0.39%	303	aa.aa	04:24:38
Bukwang Pharm	3,965	3,980	3,885	+0.89%	93.38K	aa.aa	04:47:01
Hanwha Engine	52,900	53,200	49,450	+10.09%	1.42M	aa.aa	04:46:47
Hansol Holdings	3,520	3,535	3,495	+0.57%	6.9K	aa.aa	04:14:17
Hyundai Mobis	383,000	387,500	380,000	0.00%	134.09K	aa.aa	04:47:36
Hyundai Motor	361,500	365,000	358,000	-0.14%	210.22K	aa.aa	04:46:46
Hyundai Steel	34,200	35,400	34,050	-1.16%	410.93K	aa.aa	04:40:48
Iljin Display	902	905	890	0.00%	0	aa.aa	16/09
LX Hausys	33,400	33,700	33,200	-0.74%	2.92K	aa.aa	04:46:38
Namyang Dairy	42,750	43,150	42,550	-0.47%	1.44K	aa.aa	04:21:19
SK Innovation	139,500	140,400	134,200	+2.35%	314.4K	aa.aa	04:42:53
Pan Ocean	5,820	5,990	5,790	+0.34%	1.13M	aa.aa	04:47:20
Korea Electric Terminal	56,600	57,300	55,800	+0.53%	10.07K	aa.aa	04:46:17
Samsung Securities	86,200	86,400	85,500	+0.70%	73.6K	aa.aa	03:57:37
Hanil Cement Co	17,760	18,190	17,600	+0.17%	4.57K	aa.aa	04:32:40
Isu Chemical Co	11,230	11,490	11,030	+1.72%	128.32K	aa.aa	04:46:55
Songwon Industrial	11,690	11,790	11,600	+0.78%	35.3K	aa.aa	04:35:51
KB Financial Group	180,400	181,600	175,400	+2.09%	496.52K	aa.aa	04:40:50
BNK Financial Group	15,840	16,210	15,780	-1.55%	313.7K	aa.aa	04:00:16
Hyundai Elevator	74,000	74,800	72,800	+1.65%	53.25K	aa.aa	04:47:01
Amorepacific	143,400	148,100	143,000	-0.83%	85.2K	aa.aa	04:47:11
Chongkundang	37,900	38,600	37,850	-1.56%	3.5K	aa.aa	04:19:09
Daewonkangup	4,790	4,800	4,695	+0.84%	63.42K	aa.aa	04:47:07
DB HiTek	124,600	131,400	122,500	-0.32%	477.88K	aa.aa	04:33:13
Dongbu Steel	5,670	5,790	5,610	+1.07%	270.34K	aa.aa	04:18:40
Ilyang Pharm	8,070	8,160	7,930	-0.37%	11.06K	aa.aa	04:38:01
Kangwon Land	14,580	14,640	14,480	+0.34%	102.71K	aa.aa	04:47:27
KPX Chemical	54,900	55,800	54,700	-0.72%	2.59K	aa.aa	04:47:34
LG Chemicals	266,000	272,500	266,000	-1.85%	65.3K	aa.aa	04:42:13
SNT Dynamics	28,650	28,700	27,250	+5.91%	28.74K	aa.aa	04:23:46
Samsung Card	44,450	44,650	44,300	+0.11%	44.19K	aa.aa	04:47:40
Samsung Life	284,500	289,500	282,000	+0.35%	117.31K	aa.aa	04:36:18
Samyang Holdings	60,100	60,800	60,000	-0.50%	1.44K	aa.aa	04:30:36
SK Hynix	1,750,000	1,785,000	1,735,000	-0.51%	1.49M	aa.aa	04:46:50
Taekwang Ind	903,000	911,000	896,000	-0.55%	269	aa.aa	04:42:27
Samsung Electronics Co	254,000	259,000	252,000	+0.20%	5.76M	aa.aa	04:47:13
Daeduck	14,440	14,610	14,210	+0.49%	52.2K	aa.aa	04:47:40
Samsung Engineering	50,900	52,000	50,200	+0.79%	604.36K	aa.aa	04:11:38
Hanwha Ocean	84,200	84,400	82,000	+3.57%	390K	aa.aa	04:43:47
Donga Socio Holdings	93,600	94,200	92,400	-0.53%	1.63K	aa.aa	04:23:48
SK Networks Co	6,300	6,380	6,250	+0.16%	256.34K	aa.aa	04:47:09
Hanmi Pharm Co	526,000	528,000	501,000	+4.78%	104.91K	aa.aa	04:03:34
Mirae Asset Daewoo	32,000	32,500	31,850	+0.79%	379K	aa.aa	04:40:10
Hansol Technics	9,700	9,790	9,040	+8.87%	955.61K	aa.aa	04:47:33
Amore Group	26,550	27,000	26,300	+0.95%	49.94K	aa.aa	04:47:13
DN Automotive	47,850	48,100	45,800	+3.35%	55.23K	aa.aa	04:46:39
Seoyon	7,420	7,470	7,350	0.00%	11.78K	aa.aa	04:47:19
Hanwha Life	6,090	6,260	5,840	+4.28%	4.09M	aa.aa	04:42:43
Hyundai Wia	54,800	55,400	54,300	-0.36%	22.21K	aa.aa	04:42:46
NC Corp	204,000	205,000	200,000	+1.49%	21.72K	aa.aa	04:12:27
Samsung SDI	538,500	547,000	536,000	-1.01%	96.03K	aa.aa	04:40:49
SeAH Bestee	45,100	45,900	43,700	+4.28%	180.37K	aa.aa	04:46:57
Eusu Holdings	6,640	6,840	6,620	-0.30%	27.61K	aa.aa	04:40:00
Shinhan Financial Group	113,400	114,300	111,100	+1.16%	354.43K	aa.aa	04:29:52
Lotte	25,000	25,200	24,800	-0.40%	50.79K	aa.aa	04:47:33
DB Insurance	192,300	196,800	186,100	+2.83%	124.19K	aa.aa	04:42:54
DL Holdings	54,700	55,900	53,700	+0.18%	14.26K	aa.aa	04:36:38
Hanwha Solutions	28,550	29,050	28,250	+0.18%	494.53K	aa.aa	04:47:16
Hite Jinro	15,010	15,150	14,950	-0.40%	22.05K	aa.aa	04:46:26
IS Dongseo	15,260	15,500	15,200	-1.17%	37.24K	aa.aa	04:47:25
Kia Corp	120,100	121,800	119,200	-0.50%	312.17K	aa.aa	04:46:28
Kolon Corp	24,800	24,900	24,300	+1.22%	11.14K	aa.aa	04:47:23
Kumho Tire	7,040	7,090	6,980	+0.14%	304.3K	aa.aa	04:46:34
LG Display	8,400	8,510	8,360	-0.83%	1.2M	aa.aa	04:36:39
LF Corp	22,150	22,400	22,050	-0.89%	2.45K	aa.aa	04:17:37
LG Innotek Co	511,000	528,000	510,000	-0.78%	47.86K	aa.aa	04:43:29
Moorim P&P Co	1,708	1,738	1,678	+0.35%	90.3K	aa.aa	04:46:46
Nexen Tire	5,580	5,680	5,540	-0.36%	49.87K	aa.aa	04:47:04
OCI Co	201,500	204,500	199,500	-0.74%	54.14K	aa.aa	03:56:19
Pharmicell	12,280	12,760	11,570	+5.59%	2.41M	aa.aa	04:47:13
Sejong Industrial	6,740	6,740	6,620	+1.20%	9.02K	aa.aa	04:46:28
SK Telecom	87,600	88,800	87,200	-0.57%	261.06K	aa.aa	04:47:36
S-Oil Corp	151,900	152,800	142,200	+5.41%	209.01K	aa.aa	04:40:49
Stx Engine	24,350	24,550	23,100	+7.03%	167.85K	aa.aa	04:47:14
YoungPoong	46,300	47,800	45,500	-1.59%	41.54K	aa.aa	04:47:14
LS Electric	200,750	205,000	199,100	+0.68%	149.98K	aa.aa	04:43:36
Samsung C&T	355,000	363,000	353,500	+0.42%	106.41K	aa.aa	04:47:11
Hanjin Heavy Ind Const Holdings	4,705	4,760	4,705	-1.16%	3.12K	aa.aa	04:43:42
Hansae Co	8,930	9,000	8,890	-0.22%	4.47K	aa.aa	04:47:18
KT&G Corp	172,300	174,200	171,100	+0.17%	93.14K	aa.aa	04:47:13
Kyungbang	8,170	8,190	8,070	-0.24%	11.94K	aa.aa	04:47:12
Poongsan	77,500	78,700	77,000	+0.91%	51.21K	aa.aa	04:40:08
SNT Motiv	26,175	26,250	25,850	+0.29%	12.33K	aa.aa	04:23:12
Shinsegae	354,000	365,000	353,250	-2.21%	43.27K	aa.aa	04:07:00
Kolon Industries Inc	54,500	56,800	54,300	+1.30%	72.96K	aa.aa	04:44:04
KEPCO Eng & Const	139,400	140,700	133,900	+2.95%	317.1K	aa.aa	04:44:23
Able C&C	9,990	10,150	9,980	-0.10%	24.21K	aa.aa	04:09:22
Binggrae	86,200	87,500	84,200	+0.70%	12.58K	aa.aa	04:02:39
Sajodongaone	7,790	8,000	7,760	-2.26%	1.81K	aa.aa	04:46:25
Handsome	15,860	16,260	15,860	-2.16%	36.93K	aa.aa	04:47:38
Kis Wire	16,840	16,970	16,730	-0.12%	3.32K	aa.aa	04:47:26
LG Uplus	14,610	14,690	14,570	-0.27%	275.11K	aa.aa	04:44:29
Naver Corp	201,500	202,500	200,500	0.00%	160.52K	aa.aa	04:43:22
Nongshim	391,500	400,500	390,500	-1.63%	18.16K	aa.aa	04:35:39
S-1 Corp	83,400	84,300	82,000	+0.60%	20.65K	aa.aa	04:36:49
Tongyang	1,045	1,055	1,035	+0.38%	30.05K	aa.aa	04:46:08
GS Holdings	113,600	116,000	111,000	+1.43%	224.21K	aa.aa	04:47:38
CJ Corp	132,300	134,200	129,100	+0.99%	50.62K	aa.aa	03:48:13
Daesang Corp	17,980	18,230	17,970	-0.94%	24.58K	aa.aa	04:03:23
Foosung	14,920	15,390	14,450	+2.68%	2.87M	aa.aa	04:34:21
GC Biopharma	123,200	124,200	122,300	+0.65%	6.52K	aa.aa	04:46:48
Huchems	16,400	16,450	16,220	+0.12%	17.87K	aa.aa	04:47:18
Hwashin	7,550	7,590	7,460	+0.40%	40.2K	aa.aa	04:47:38
Hyosung	158,400	162,700	158,200	-1.12%	12.11K	aa.aa	04:42:17
KT Corporation	53,200	53,500	52,900	+0.76%	71.47K	aa.aa	03:49:33
LG Corp	112,800	114,600	111,700	+0.53%	82.46K	aa.aa	04:40:25
LS Corp	303,000	310,000	299,500	-0.16%	34.31K	aa.aa	04:44:35
Motonic	10,210	10,240	10,110	0.00%	6.61K	aa.aa	04:27:14
SL Corp	50,500	50,900	50,000	+0.40%	20.33K	aa.aa	04:47:35
LX International	42,200	42,750	40,850	+1.32%	101.72K	aa.aa	04:44:03
Korean Air Lines Co	29,400	29,950	29,000	+1.20%	1.03M	aa.aa	04:11:42
Daekyo	1,625	1,688	1,586	-1.57%	19.64K	aa.aa	04:46:46
Doosan	1,444,000	1,491,000	1,407,000	+4.11%	105.17K	aa.aa	04:40:49
Hanwha	139,200	140,900	135,700	+1.09%	37.46K	aa.aa	04:06:56
Otoki Corp	321,000	324,500	319,000	-0.16%	656	aa.aa	04:45:51
Sindoh	38,950	39,150	38,500	+1.04%	1.24K	aa.aa	04:04:37
SK Holdings	544,000	557,000	541,000	-1.27%	58.27K	aa.aa	04:36:45
LG Household & Healthcare	295,000	307,000	294,500	-2.16%	22.81K	aa.aa	04:47:38
GS Engineering & Const	36,550	37,250	36,200	-0.41%	401.4K	aa.aa	04:44:33
Capro	43	45	35	0.00%	0	aa.aa	16/09
Coway	106,700	109,200	106,600	-0.65%	33.87K	aa.aa	03:52:00
Kepco	30,950	31,250	30,800	+0.32%	428.99K	aa.aa	04:36:32
Kisco	9,420	9,570	9,410	-0.32%	4.17K	aa.aa	04:33:02
Kogas	36,100	36,200	35,700	-0.55%	35.04K	aa.aa	04:47:41
HL Holdings	40,000	40,450	39,100	+1.78%	15.82K	aa.aa	03:55:03
Muhak	7,560	7,670	7,520	-0.53%	15.11K	aa.aa	04:42:11
Orion	24,300	24,650	24,200	-0.41%	27.75K	aa.aa	04:36:42
POSCO Holdings	327,000	329,500	325,000	+0.15%	52.39K	aa.aa	04:29:22
Yuhan	77,400	78,200	77,000	+0.13%	66.83K	aa.aa	04:47:19
Korea Petro Chem	97,100	100,800	96,600	-3.77%	26.17K	aa.aa	04:28:50
Unid	60,900	61,900	60,600	-0.16%	2.73K	aa.aa	04:28:43
Posco International	58,600	59,100	55,900	+6.93%	564.18K	aa.aa	03:57:38
Daewoo Engineering & Const	18,650	18,900	18,510	+0.43%	2.37M	aa.aa	04:44:32
KCC	469,500	477,000	467,000	+0.75%	9.79K	aa.aa	04:04:45
SKC	86,900	87,750	85,700	+1.40%	43.29K	aa.aa	04:40:11
STX	3,530	3,555	3,450	0.00%	0	aa.aa	16/09
Korea Investment Holdings	186,400	189,000	185,000	-0.27%	65.47K	aa.aa	04:40:11
HD Korea Shipbuilding & Offshore Engineering	349,000	350,750	336,000	+4.96%	88.44K	aa.aa	04:29:56
Industrial Bank Of Korea	20,150	20,400	20,100	-0.25%	269.34K	aa.aa	04:29:42
Seoul Broadcasting System	11,920	11,970	11,900	0.00%	540	aa.aa	04:35:39
Doosan Heavy Ind. & Const.	86,200	86,600	84,100	+2.86%	1.06M	aa.aa	04:43:47
NH Invest	25,700	25,900	25,300	+1.18%	170.35K	aa.aa	04:40:10
Dongwha Pharm	5,060	5,120	5,060	-0.78%	19.39K	aa.aa	04:17:51
KR Motors Co	1,094	1,101	1,080	-0.55%	13.38K	aa.aa	04:47:13
Sungchang Hold	5,010	5,070	4,990	-0.40%	6.15K	aa.aa	04:43:45
Yuyu Pharma	3,835	3,840	3,770	+0.39%	15.94K	aa.aa	04:22:27
Ildong Holdings	6,000	6,040	5,940	+0.84%	3.06K	aa.aa	04:45:13
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	16/09
Norooholdings	16,050	16,250	15,950	-0.93%	2.43K	aa.aa	04:11:21
Hanwha General	8,370	8,600	8,030	+3.59%	517.16K	aa.aa	04:47:34
Samhwa Paint	6,840	7,010	6,730	-0.73%	45.8K	aa.aa	04:46:53
Lotte Non-Life	2,110	2,120	2,035	+3.69%	165.74K	aa.aa	04:35:07
Daedong Ind	7,840	7,930	7,690	-0.38%	131.98K	aa.aa	04:35:52
Gaon Cable	259,500	266,000	249,000	+4.01%	185.97K	aa.aa	04:46:16
Samil Pharm	7,440	7,490	6,920	+5.83%	81.98K	aa.aa	04:47:27
Heungkuk F&M I	3,570	3,690	3,560	-0.42%	50.53K	aa.aa	03:57:42
Cs Holdings	67,800	68,400	66,400	-0.44%	49	aa.aa	04:12:50
Chunil Express	142,800	144,000	139,800	+2.66%	570	aa.aa	04:44:26
Ls Networks	2,900	2,920	2,875	+0.87%	17.44K	aa.aa	04:47:28
Rifa Ind	12,840	13,000	12,670	-1.76%	691	aa.aa	04:06:40
Hwacheon Mac	38,400	38,500	37,900	+0.26%	5.09K	aa.aa	04:40:53
Kangnam Jevisco	12,390	12,620	12,380	-1.82%	6.94K	aa.aa	04:45:30
Bohae Brewery	1,336	1,346	1,311	+1.60%	66.26K	aa.aa	04:46:27
Union	2,955	2,995	2,940	+0.17%	4.58K	aa.aa	04:38:42
Chonbang	30,650	30,900	30,000	-0.81%	97	aa.aa	04:31:08
Korea Cast Pip	6,600	6,650	6,580	-0.75%	7.45K	aa.aa	04:05:11
Papercorea	2,170	2,175	2,170	-0.69%	288	aa.aa	04:14:11
Jw Pharmac	27,850	28,150	27,300	+1.46%	24.35K	aa.aa	04:46:01
Taihan Textile	6,020	6,030	5,850	+2.03%	2.44K	aa.aa	04:46:52
Manho Rope&Wir	3,855	4,015	3,770	+0.26%	76.33K	aa.aa	04:47:00
Eugene Inv&Sec	4,280	4,280	4,235	+0.94%	83.83K	aa.aa	04:47:28
Kumho Electric	10,700	11,360	10,630	-3.25%	1.1M	aa.aa	04:46:57
Gs Global	2,590	2,620	2,570	-0.38%	129.28K	aa.aa	04:45:39
Nam Kwang Cons	7,570	7,620	7,490	+1.07%	3.96K	aa.aa	04:45:51
Bookook Sec	51,400	51,800	50,400	0.00%	1.12K	aa.aa	04:39:25
Sangsangin Investment Securities	4,120	4,190	4,080	-0.60%	29.98K	aa.aa	04:46:27
PKC	4,845	4,930	4,810	-0.62%	67.03K	aa.aa	04:46:19
Samsung Pharm	1,374	1,395	1,373	-1.01%	47K	aa.aa	04:11:54
SG Choongbang	1,191	1,215	1,180	-1.57%	26.22K	aa.aa	04:47:24
Kg Chemical	4,410	4,420	4,350	+1.26%	30.99K	aa.aa	04:46:54
Tae Won Mulsan	3,030	3,100	2,915	+1.34%	18.5K	aa.aa	04:47:30
Hyundai Mar&Fi	49,650	50,900	47,500	+2.37%	236.32K	aa.aa	04:43:10
Byc	37,100	37,600	36,700	-0.80%	909	aa.aa	04:41:43
Sambu Const	5,820	5,820	344	0.00%	0	aa.aa	16/09
Hyundai Motor Securities	7,950	7,950	7,850	+1.02%	23.99K	aa.aa	04:47:06
Sk Securities	2,380	2,380	2,320	+1.93%	1.01M	aa.aa	04:47:25
DI Dong Il Corp	26,950	27,200	26,100	+0.94%	9.06K	aa.aa	04:39:10
Cho Bi	10,450	10,580	10,390	-0.38%	16.24K	aa.aa	04:46:51
Cheil Grinding	9,030	9,210	8,650	0.00%	793	aa.aa	04:37:07
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	16/09
Dongkook Ind	2,145	2,180	2,125	+0.23%	24.72K	aa.aa	04:46:02
Shinyoung Sec	142,100	144,700	140,700	-0.63%	3.83K	aa.aa	04:46:51
Hanyang Sec	19,210	19,260	19,080	+0.79%	1.72K	aa.aa	04:27:22
Shin Hwa Silup	6,730	7,770	6,400	-5.74%	167.14K	aa.aa	04:40:57
Aluko	1,563	1,568	1,544	+0.58%	80.3K	aa.aa	04:47:12
Ts	2,885	2,900	2,870	-0.17%	44.11K	aa.aa	04:42:23
Sam Hwa Capaci	139,400	147,400	137,800	-3.13%	407.89K	aa.aa	04:46:48
Kisco Holdings	26,350	26,450	26,050	-0.75%	682	aa.aa	04:14:07
Asia Cement	212,500	216,000	210,500	0.00%	269	aa.aa	04:35:44
Vivien Corp	4,885	5,780	4,885	0.00%	0	aa.aa	16/09
Kyungnong	9,000	9,100	8,970	+0.22%	11.51K	aa.aa	04:46:13
Korea Ind	2,010	2,035	1,995	-0.74%	84.42K	aa.aa	04:12:25
Dohwa Engin	5,070	5,160	5,030	-1.36%	26.95K	aa.aa	04:46:39
SYTS Corp	54,600	54,900	53,500	+1.11%	465	aa.aa	03:49:44
Export Packing	2,845	2,895	2,790	-0.87%	55.88K	aa.aa	04:34:46
Dongsung Pharm	1,374	1,400	1,349	+1.78%	31.02K	aa.aa	04:27:43
Hanil Iron & S	2,915	2,975	2,880	-1.02%	44.91K	aa.aa	04:47:40
Asia Paper	8,310	8,430	8,290	-1.07%	28.57K	aa.aa	04:39:44
Hanjin Trans	14,460	14,580	14,330	-0.34%	11.51K	aa.aa	04:47:35
Sh E & C	1,540	1,556	1,500	+1.45%	25.68K	aa.aa	04:46:49
Handok	8,650	8,890	8,440	-2.70%	14.08K	aa.aa	04:37:06
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	16/09
Wooyang P&L	5,600	5,780	5,480	0.00%	1.05K	aa.aa	03:49:11
Samick Music I	1,098	1,109	1,091	-0.99%	41.71K	aa.aa	04:37:34
HS Huasung	10,940	10,970	10,850	+1.11%	1.8K	aa.aa	04:45:39
Choheung	138,500	138,500	137,000	0.00%	0	aa.aa	16/09
Jeil Pharm	7,640	7,700	7,520	-0.52%	496	aa.aa	04:45:07
Orientbio	913	923	810	0.00%	0	aa.aa	16/09
Shinil Electronics Co	959	966	954	-0.52%	153.66K	aa.aa	04:46:03
Tcc Steel	11,360	11,470	11,300	-1.13%	52.1K	aa.aa	04:33:04
Kukje Pharma	3,270	3,295	3,235	+0.62%	14.45K	aa.aa	03:55:00
Bo Lak	1,001	1,010	981	+0.40%	40.62K	aa.aa	04:46:20
Chin Hung Int'	6,880	6,950	6,820	-0.15%	19.82K	aa.aa	04:44:46
Sam Yung Tradi	21,450	21,650	21,350	-0.69%	1.34K	aa.aa	03:33:30
Sun L	1,434	1,436	1,396	+0.70%	13.08K	aa.aa	04:17:25
Miwon Commerci	133,400	135,100	132,200	-0.74%	1.05K	aa.aa	04:28:27
Shin Poong Pap	1,137	1,162	1,131	-1.98%	49.63K	aa.aa	04:41:19
DYA	3,405	3,435	3,395	-0.15%	4.94K	aa.aa	04:36:05
TYM	6,920	7,090	6,690	+2.52%	144.5K	aa.aa	04:46:48
Yoo Sung Ent	1,859	1,895	1,831	+1.25%	70.55K	aa.aa	04:41:34
Kumho Ind	13,510	13,690	13,100	-0.88%	783.68K	aa.aa	04:46:55
Hae In	9,960	10,300	9,200	+10.91%	625.85K	aa.aa	04:46:37
Aprogen Pharmaceuticals	1,646	1,665	1,631	+0.30%	37.27K	aa.aa	04:44:02
Kolon Globalco	9,210	9,330	9,100	+0.99%	1.2K	aa.aa	04:33:52
Sung Bo Chem	2,230	2,260	2,220	-0.22%	1.5K	aa.aa	02:44:32
Daewoong	15,850	15,940	15,680	+0.25%	24.87K	aa.aa	04:47:04
Ilsung Pharm	21,700	21,950	21,650	-1.59%	766	aa.aa	04:27:44
D I Corp	31,600	32,250	31,250	+0.64%	268.82K	aa.aa	04:44:43
Ilshin Spinnin	11,810	11,910	11,670	-1.58%	43.43K	aa.aa	04:46:25
Daewon Pharm	7,900	7,960	7,850	-0.13%	12.87K	aa.aa	04:47:33
Sam Yang Foods	1,294,000	1,310,000	1,265,000	+2.62%	21.42K	aa.aa	04:31:42
Heung A Shippi	1,818	1,824	1,785	+0.11%	1.39M	aa.aa	04:47:11
Hankook Cosmetics Manufacturing	14,830	15,250	14,700	-0.80%	435.03K	aa.aa	04:47:22
Yuhwa Sec	3,000	3,005	2,970	+0.33%	17.55K	aa.aa	04:45:02
Yuanta Sec Kor	4,620	4,630	4,580	-0.32%	96.17K	aa.aa	04:47:08
Yungjin Pharm	1,046	1,057	1,040	-1.13%	105.29K	aa.aa	04:46:03
Hanwha Investment Securities	4,645	4,645	4,550	+1.20%	467.36K	aa.aa	04:47:26
Daishin Sec	26,600	26,800	26,550	-0.75%	20.24K	aa.aa	03:53:46
HLB Global	1,640	1,667	1,628	-0.73%	21.28K	aa.aa	04:46:19
Pang Rim Spinn	5,680	5,740	5,630	+0.18%	15.82K	aa.aa	04:47:01
Mi Chang Oil	130,400	131,500	130,100	+0.23%	283	aa.aa	04:40:27
Hansung Ent	4,720	4,725	4,655	+1.72%	20.24K	aa.aa	04:45:13
Korean Reinsu	15,270	15,390	14,970	+0.39%	107.85K	aa.aa	04:02:55
Sam Young Chem	6,520	6,530	6,360	+2.03%	92.31K	aa.aa	04:31:37
Chin Yang Ind	4,500	4,625	4,110	+11.52%	903.43K	aa.aa	04:41:28
Daehan Synthet	114,100	116,100	113,400	0.00%	198	aa.aa	03:42:41
Boryung Pharm	8,510	8,890	8,440	-2.96%	60.46K	aa.aa	04:47:06
Sajodaerim	27,900	28,150	27,900	+0.54%	283	aa.aa	04:42:10
Sg	2,135	2,150	2,110	+0.23%	35.48K	aa.aa	04:15:09
Shinhung	14,040	14,040	14,040	0.00%	7	aa.aa	03:08:11
Korea Petroleum Ind	11,880	12,000	11,570	0.00%	131.87K	aa.aa	04:47:02
Taeyang Metal	2,910	2,960	2,860	+0.34%	125.31K	aa.aa	04:44:50
Dongbang Trans	1,782	1,785	1,760	+0.51%	29.72K	aa.aa	04:45:12
Npc	2,870	2,915	2,825	-0.69%	27.51K	aa.aa	04:46:20
Nam Sung	5,400	5,550	5,400	-1.64%	2.37K	aa.aa	03:46:43
Hyundai Pharm	10,440	11,750	10,250	+4.71%	15.67M	aa.aa	04:41:28
Sebang	13,530	13,560	13,360	+0.22%	9.96K	aa.aa	04:46:04
Samick Thk	7,540	7,700	7,460	-0.13%	4.52K	aa.aa	04:44:16
Seoul Food	1,186	1,198	1,160	+1.45%	55.06K	aa.aa	04:46:52
Samhwa Crown	27,000	27,150	26,850	-0.37%	506	aa.aa	03:15:16
Kleannara	1,226	1,247	1,214	-0.49%	9.8K	aa.aa	04:43:22
Hyundai Bngste	12,610	12,900	12,480	+0.88%	47.1K	aa.aa	04:47:09
Samchully	131,000	133,000	130,600	-0.91%	2.25K	aa.aa	04:47:34
Cho Kwang Leat	66,200	66,200	65,800	+0.76%	12	aa.aa	04:32:37
PharmGen Science	2,875	2,945	2,860	-0.35%	2.82K	aa.aa	04:46:58
Sunny Elec	2,082	2,170	2,070	-4.06%	493.97K	aa.aa	04:47:34
Duksung	3,260	3,300	3,215	+0.46%	8.16K	aa.aa	04:21:03
Drb Holding	4,005	4,005	3,970	+0.50%	4.08K	aa.aa	04:15:09
TWay Holdings	1,077	1,112	1,056	+1.03%	46.17K	aa.aa	04:46:27
Dongil Ind	35,100	35,200	34,700	+0.86%	60	aa.aa	04:14:56
Cho Kwang Pain	3,460	3,510	3,455	-1.00%	1.4K	aa.aa	04:45:18
CItech Co Ltd	907	937	892	0.00%	0	aa.aa	16/09
Hanshin Const	11,300	11,670	11,240	-0.62%	10.33K	aa.aa	04:45:19
Silla	9,120	9,270	9,100	-1.62%	7.03K	aa.aa	04:39:46
Sungshin Cemen	8,140	8,220	8,020	+0.49%	50.18K	aa.aa	04:47:31
Husteel	3,955	3,990	3,870	+1.54%	115.24K	aa.aa	04:29:26
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	16/09
Cosmoam&T	40,550	41,300	40,050	-2.52%	52.51K	aa.aa	04:47:21
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	16/09
Green Cross	9,680	9,750	9,410	+2.22%	63.93K	aa.aa	04:47:23
OnTide	1,257	1,270	1,220	+2.20%	110.96K	aa.aa	04:47:18
Monami	1,299	1,308	1,283	+1.09%	87.78K	aa.aa	04:47:26
Cosmo Chem	10,230	10,530	10,220	-1.92%	34.51K	aa.aa	04:32:42
Korea Air Svc	80,900	81,300	79,800	+1.00%	953	aa.aa	04:46:24
Hyundai Green Food	12,870	13,180	12,830	-1.61%	138.32K	aa.aa	04:47:18
Samjin Pharm	18,560	18,610	18,390	+0.05%	11.51K	aa.aa	04:47:11
SPC Samlip	40,150	40,500	39,800	-0.25%	2.56K	aa.aa	04:42:15
Samyoung Elec	12,400	12,500	12,280	+0.57%	6.83K	aa.aa	04:47:28
Nexen	5,610	5,660	5,530	+0.54%	10.69K	aa.aa	04:45:15
Crown Confec	5,090	5,610	4,975	-9.59%	204.32K	aa.aa	04:41:04
Daelim B&Co	4,415	4,420	4,350	+0.57%	6.11K	aa.aa	04:29:20
Shinyoung Waco	13,500	13,570	13,450	0.00%	63	aa.aa	04:22:17
Poongsan Holdi	37,550	37,850	37,050	+1.21%	4.12K	aa.aa	04:47:24
Wonlim	14,390	14,630	14,130	+0.14%	1.72K	aa.aa	04:31:10
Huneed Tech	4,490	4,495	4,340	+2.51%	32.37K	aa.aa	04:47:18
Korea Line	2,060	2,075	2,035	+0.98%	312.55K	aa.aa	04:47:17
Dongbu	8,440	8,580	8,390	+0.60%	36.16K	aa.aa	04:47:17
Dongwon Ind	36,050	36,500	35,900	-0.41%	10.44K	aa.aa	04:47:31
Hwaseung Industries	2,375	2,415	2,360	-1.66%	43.9K	aa.aa	04:47:40
Sajo Oyang	8,880	9,110	8,680	+0.45%	25.51K	aa.aa	04:46:26
Sam-A Aluminiu	61,900	62,700	57,300	+6.72%	93.51K	aa.aa	04:11:56
Kec Holdings	1,956	1,984	1,900	0.00%	13.44K	aa.aa	04:46:04
Jeju Bank	9,900	10,090	9,550	-2.08%	183.49K	aa.aa	04:46:16
Daewon Cable	12,960	13,070	12,800	+1.73%	926.88K	aa.aa	04:46:02
Daegu Dept Sto	3,240	3,320	3,150	-1.67%	70.35K	aa.aa	04:30:51
FreeT	2,030	2,180	1,937	0.00%	71.37K	aa.aa	04:43:49
Daelim Trading	1,942	1,959	1,900	+0.10%	906	aa.aa	04:45:54
Samsung Climat	12,880	13,740	12,390	+4.29%	633.12K	aa.aa	04:47:40
Blue Industrial Dev	5,050	5,150	4,995	0.00%	652	aa.aa	04:45:18
Ak Holdings	6,740	7,030	6,710	-3.16%	10.21K	aa.aa	04:36:45
Taekyung Chem	4,950	4,985	4,930	-0.30%	5.45K	aa.aa	04:43:53
Woosung Feed	17,090	17,250	16,840	+0.18%	1.93K	aa.aa	04:23:25
Gs Retail	24,000	24,250	23,650	-0.21%	85.52K	aa.aa	04:35:09
Ilshinstone	603	731	594	0.00%	0	aa.aa	16/09
Mirae ING	1,092	1,092	1,071	-0.27%	15.52K	aa.aa	03:23:05
Sajo Ind	48,800	49,550	48,700	0.00%	2.02K	aa.aa	04:47:03
Byuksan	1,433	1,433	1,411	+0.92%	46.54K	aa.aa	04:40:14
Korea Steel	2,340	2,410	2,305	+1.30%	1.55K	aa.aa	04:33:52
Aprogen KIC	2,000	2,025	1,951	+1.63%	79.8K	aa.aa	04:44:58
Sempio Foods	49,200	50,800	48,800	-0.20%	23.63K	aa.aa	04:46:26
Dongbang Agro	5,560	5,580	5,490	+0.91%	465	aa.aa	04:46:45
Seondo Electri	3,825	3,865	3,795	+0.53%	45.13K	aa.aa	04:46:56
Isupetasys	112,200	116,600	111,300	+4.28%	417.29K	aa.aa	04:44:35
F F	13,615	13,670	13,510	+0.85%	4.11K	aa.aa	03:52:27
Korea Circuit	51,600	51,800	50,300	+1.38%	71.31K	aa.aa	04:34:16
TP Inc	1,709	1,719	1,706	-0.98%	31.36K	aa.aa	04:11:58
Eagon Ind	3,170	3,200	3,130	0.00%	15.99K	aa.aa	04:46:18
Ni Steel	3,265	3,310	3,260	-0.46%	40.55K	aa.aa	04:46:11
Namsun Alumini	1,090	1,090	1,055	+2.73%	804.01K	aa.aa	04:47:22
Moonbae Steel	2,190	2,195	2,155	+0.92%	11.35K	aa.aa	04:44:24
Suheung Capsul	20,400	20,450	20,000	+0.49%	3.9K	aa.aa	04:41:00
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	16/09
Anam Electroni	1,267	1,269	1,246	+1.04%	68.71K	aa.aa	04:47:12
Youlchon Chem	15,180	15,180	14,940	+1.34%	13.32K	aa.aa	04:46:29
Hotel Shilla	40,750	40,950	40,600	+0.49%	33.27K	aa.aa	04:45:27
Kumbi	40,150	40,150	39,900	-0.37%	28	aa.aa	04:40:16
Hanmi Science	51,300	52,700	50,900	+0.39%	65.26K	aa.aa	04:04:40
Dong Yang Pipe	1,170	1,175	1,158	+0.60%	219.51K	aa.aa	04:34:11
Kctc	4,015	4,020	3,965	+1.01%	22.17K	aa.aa	04:46:18
Kyung In Elect	22,300	22,400	22,000	+0.90%	1.23K	aa.aa	04:22:37
Simpac	4,690	4,740	4,615	+0.97%	35.69K	aa.aa	04:47:38
Hansol Csn	2,755	2,775	2,745	-0.54%	21.03K	aa.aa	04:38:31
Daiyang Metal	1,158	1,290	1,071	+8.22%	757.45K	aa.aa	04:32:26
Moorim Paper	1,476	1,499	1,461	-0.20%	14.99K	aa.aa	04:46:13
Hanssem	39,200	39,650	38,900	+0.64%	11.69K	aa.aa	04:46:39
Shinwon	1,096	1,098	1,080	+0.09%	128.36K	aa.aa	04:45:19
Kwangdong Phar	6,380	6,400	6,320	+0.47%	38.64K	aa.aa	04:47:37
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	16/09
Ajin Electronic Components	936	938	927	-0.21%	16.6K	aa.aa	04:38:50
Taeyoung Const	1,684	1,685	1,664	+0.18%	34.19K	aa.aa	04:42:35
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	16/09
Kyung Dong Navien	59,000	59,400	58,700	+0.17%	7.88K	aa.aa	04:46:48
Han Chang Pape	2,625	2,645	2,590	+0.19%	2.56K	aa.aa	04:38:11
Samwha Electri	25,700	26,000	25,300	-0.77%	32.52K	aa.aa	04:44:18
Sam Jung Pulp	27,700	28,150	27,600	-1.77%	1.15K	aa.aa	04:11:52
MDSsphere	1,908	1,945	1,853	-0.10%	2.65K	aa.aa	04:44:12
Youngone Holdi	167,700	168,600	165,600	+0.66%	4.05K	aa.aa	04:47:17
Korea Refract	1,606	1,610	1,600	+0.12%	66	aa.aa	03:18:11
Korea Flange	3,420	3,435	3,360	+0.29%	12.6K	aa.aa	04:42:39
SM Bexel	2,625	2,625	2,555	+2.54%	220.77K	aa.aa	04:30:19
Chinyang Poly	2,185	2,330	1,994	+11.08%	801.94K	aa.aa	04:41:19
Hwacheon Machi	3,145	3,175	3,115	+0.16%	28.48K	aa.aa	04:44:19
Pyung Hwa Hldg	3,485	3,535	3,480	-1.27%	5.29K	aa.aa	04:46:20
Firstec	6,410	6,480	6,090	+5.25%	469.18K	aa.aa	04:47:26
Samho Dev	3,080	3,090	3,040	+0.65%	23.64K	aa.aa	04:47:37
GeneOne Life Science	2,670	2,670	520	0.00%	0	aa.aa	16/09
Enex	1,692	1,944	1,635	-7.29%	202.03K	aa.aa	04:41:35
Cj Seafood	1,933	1,935	1,913	+0.36%	3.75K	aa.aa	04:42:59
Samwha Elec	2,660	2,720	2,650	-1.48%	95.91K	aa.aa	04:47:11
Tailim Packaging	1,520	1,537	1,513	0.00%	1.5K	aa.aa	04:47:09
Woosung Materials	2,350	2,425	2,160	-4.08%	129.81K	aa.aa	04:33:19
Uni Chem	4,155	4,320	4,120	-3.37%	40.61K	aa.aa	04:37:52
Busan Ind	48,150	48,400	47,150	+1.37%	985	aa.aa	04:40:14
Galaxia SM	1,398	1,409	1,390	0.00%	33.74K	aa.aa	04:23:41
Hannong Chem	13,060	13,300	12,960	0.00%	13.29K	aa.aa	04:45:48
Y2 Solution	3,255	3,270	3,145	+2.52%	49.8K	aa.aa	04:47:36
Han Shin Mach	2,530	2,600	2,500	+1.00%	69.57K	aa.aa	04:36:08
Hyundai Corp	26,900	27,200	26,650	+1.32%	13.14K	aa.aa	04:45:47
Shinsung E&G	16,840	16,940	16,120	+4.08%	94.55K	aa.aa	04:47:35
DB INC	1,629	1,649	1,602	+1.81%	194.53K	aa.aa	04:46:30
Young Heung I&	2,105	2,175	2,080	-3.22%	18.47K	aa.aa	04:47:32
Ascendio	2,925	2,965	2,865	-0.85%	3.45K	aa.aa	04:46:45
Keyang Elec Ma	3,630	3,630	3,515	+1.40%	36.22K	aa.aa	04:47:15
Yeong Hwa Meta	3,625	3,655	3,580	+1.26%	4.06K	aa.aa	04:40:58
Kyungdong Gas	47,800	48,400	46,900	+0.31%	2.44K	aa.aa	04:43:22
Kyungin Synthe	3,105	3,145	3,085	-0.32%	45.74K	aa.aa	04:47:26
Monalisa	1,447	1,478	1,432	-0.41%	106.88K	aa.aa	04:46:01
Dae Chang	1,189	1,194	1,180	+0.17%	53.99K	aa.aa	04:47:08
Sewoo Global	1,175	1,199	1,142	+0.09%	9.18K	aa.aa	03:48:47
Il Sung Const	1,377	1,397	1,362	+0.29%	46.97K	aa.aa	04:41:50
Hwaseung	2,510	2,525	2,490	-0.20%	22.04K	aa.aa	04:32:08
Kyeryong Const	22,700	22,950	22,550	-0.22%	22.13K	aa.aa	04:47:23
Camus Engineering & Construction	1,646	1,689	1,643	+0.06%	69.13K	aa.aa	04:45:48
Gmb Korea	3,810	3,830	3,775	-0.52%	15.19K	aa.aa	04:28:59
Han Express	2,615	2,660	2,575	-1.32%	6.99K	aa.aa	04:47:35
Dae Young Pkg	655	665	623	0.00%	0	aa.aa	16/09
Kumkang Kind	4,425	4,470	4,380	-0.34%	26.24K	aa.aa	03:52:32
Youngbo Chem	4,695	4,740	4,665	-0.11%	11.63K	aa.aa	04:34:54
Kukdong Oil &	3,385	3,395	3,350	-0.15%	65K	aa.aa	04:46:38
Taekyung BK	3,755	3,785	3,735	0.00%	10.67K	aa.aa	04:42:42
Hansol Chemica	217,000	217,500	211,500	+1.17%	28.55K	aa.aa	04:47:39
Sajo Seafood	9,950	10,320	9,880	-0.70%	1.03K	aa.aa	04:47:24
Halla Eng&Cons	2,455	2,480	2,420	0.00%	10.45K	aa.aa	04:43:02
Dongwon System	21,200	21,450	21,000	0.00%	11.63K	aa.aa	04:20:23
Sungmoon Elect	2,045	2,070	1,955	+4.12%	145.32K	aa.aa	04:46:23
In The F	3,765	3,810	3,640	+1.62%	115.65K	aa.aa	04:44:21
E-Starco	928	928	460	0.00%	0	aa.aa	16/09
Daechang Forgi	6,740	6,810	6,700	-0.59%	18.37K	aa.aa	04:04:37
Automobile &Pc	282	283	274	+1.08%	245.19K	aa.aa	04:14:11
INVENI	14,460	14,510	14,370	-0.34%	10.6K	aa.aa	04:41:29
DKME	2,130	2,160	2,105	-0.23%	16.07K	aa.aa	04:39:08
Iljin Holdings	6,840	6,860	6,740	+0.88%	24.65K	aa.aa	04:47:36
Tae Kyung Ind	4,750	4,815	4,725	-0.21%	12.64K	aa.aa	04:41:11
Dae Hyun	1,389	1,403	1,381	-0.43%	58.28K	aa.aa	04:46:54
Hansae Yes24	4,320	4,350	4,300	-0.35%	6.36K	aa.aa	04:47:19
Whanin Pharm	10,020	10,060	9,960	-0.30%	4.3K	aa.aa	04:47:06
Shindaeyang Pa	9,980	10,090	9,960	-0.89%	1.58K	aa.aa	04:25:02
DB Financial Investment	10,110	10,260	10,060	-1.27%	14.42K	aa.aa	04:45:51
Daesung Holdin	6,950	6,980	6,870	+0.29%	50.93K	aa.aa	04:45:45
Fursys	26,100	27,150	26,000	-3.33%	1.1K	aa.aa	04:01:44
Woongjin	1,848	1,853	1,824	+0.98%	16.95K	aa.aa	04:46:53
Kwang Myung El	932	947	922	0.00%	0	aa.aa	16/09
Myungmoon Phar	1,284	1,380	1,280	+0.55%	280.98K	aa.aa	04:47:19
Wooshin System	3,510	3,595	3,460	+1.01%	1.29K	aa.aa	04:31:46
Seoul City Gas	54,800	55,200	54,500	-0.18%	2.08K	aa.aa	04:47:20
Soosan Heavy I	1,825	1,860	1,800	+0.72%	133.43K	aa.aa	04:47:34
Pulmuone Holdi	8,810	8,890	8,780	+0.23%	5.94K	aa.aa	04:41:07
Auk Corp	10,170	11,150	10,060	-2.77%	5.26M	aa.aa	04:41:38
E1	95,100	95,600	93,000	+1.17%	4.76K	aa.aa	04:32:04
Hankuk Carbon	21,550	21,700	20,850	+3.11%	97.93K	aa.aa	04:47:38
Choil Aluminum	5,070	5,120	4,975	+1.00%	48.82K	aa.aa	04:43:19
Dongwon Metal	1,346	1,374	1,311	0.00%	12.9K	aa.aa	04:46:02
Sk Gas	241,000	244,000	236,500	+0.84%	2.02K	aa.aa	04:31:20
Shinpoong Phar	9,360	9,460	9,080	+1.74%	165.8K	aa.aa	04:47:31
Thn	5,010	5,060	4,980	+0.20%	25.46K	aa.aa	04:46:34
Hitron Systems	541	584	530	0.00%	0	aa.aa	16/09
KidariStudio Inc	9,080	9,360	8,720	+1.11%	138.49K	aa.aa	04:38:14
Asiana Airline	7,900	7,980	7,800	+1.02%	22.98K	aa.aa	04:47:16
Seowon	1,104	1,108	1,090	-0.36%	99.5K	aa.aa	04:44:55
Sewon Precision Industry	10,540	10,660	10,470	-0.57%	2.82K	aa.aa	04:11:53
Samwon Steel	2,215	2,230	2,190	-0.23%	2.35K	aa.aa	04:37:36
Mhethanol	4,095	4,150	4,060	-0.36%	6.39K	aa.aa	04:44:04
Korea Eng Cons	3,975	4,030	3,950	-0.63%	2.22K	aa.aa	04:42:43
Dongnam Chem	31,500	31,800	31,300	-0.94%	605	aa.aa	04:06:31
Daou Tech	39,900	40,150	39,400	+0.13%	15.48K	aa.aa	04:47:38
Inzi Controls	5,000	5,110	4,980	+0.10%	4.81K	aa.aa	04:19:39
Infac	5,010	5,100	4,920	-1.76%	9.21K	aa.aa	04:39:41
Sc Engineering	1,021	1,021	1,015	0.00%	16.39K	aa.aa	04:44:48
Wiscom	1,994	2,020	1,956	+1.73%	22.86K	aa.aa	04:27:53
Dcm	11,500	11,750	11,500	-1.71%	6.36K	aa.aa	04:46:39
Kolmar Holding	9,490	9,670	9,430	+0.96%	8.99K	aa.aa	04:32:07
Dae Won Chem	1,650	1,699	1,631	-2.25%	7.59K	aa.aa	04:46:55
DY Deokyang	1,895	1,944	1,878	-4.77%	206.72K	aa.aa	04:38:04
Sjm Holdings	3,635	3,650	3,600	+0.97%	9.3K	aa.aa	03:48:19
Mirae	6,020	6,140	5,850	+3.26%	203.03K	aa.aa	04:14:20
Cha AI Healthkare	4,700	4,985	4,700	+0.43%	5.63K	aa.aa	04:47:35
Hansol Homedec	1,903	1,910	1,890	+0.11%	2.76K	aa.aa	04:44:45
Lee Ku Ind	4,280	4,285	4,210	+1.06%	30.92K	aa.aa	04:46:53
Han Kook Steel	2,620	2,625	2,600	-0.19%	3.99K	aa.aa	04:27:32
Stic Investments	7,890	8,400	7,860	-4.71%	47.48K	aa.aa	04:47:41
Bookook Steel	2,175	2,190	2,160	-0.68%	55.2K	aa.aa	04:46:03
Maniker	1,352	1,428	1,331	-3.98%	68.29K	aa.aa	04:45:08
Seha	2,685	2,740	2,680	-1.83%	5.7K	aa.aa	04:47:26
Donga Geologic	19,210	19,870	19,010	-2.29%	127.47K	aa.aa	04:46:27
KC Co	39,650	39,900	38,750	-0.38%	8.36K	aa.aa	04:46:44
Daol Investment Securities	3,880	3,945	3,870	-0.89%	23.81K	aa.aa	04:46:39
Kyobo Securiti	10,020	10,100	9,990	+0.10%	5.98K	aa.aa	04:47:29
Dong Won Fish	5,240	5,360	5,180	-0.38%	10.5K	aa.aa	04:45:59
Shinsegae Inte	10,620	10,750	10,400	+1.63%	53.83K	aa.aa	04:47:32
ITCen CTS	5,790	5,950	5,740	+0.70%	16.97K	aa.aa	04:47:34
Lotte Tour Dev	11,660	11,850	11,600	-0.77%	82.88K	aa.aa	04:47:12
Hwang-Kum Stee	5,500	5,580	5,460	-0.90%	3.39K	aa.aa	04:41:32
Jahwa Electron	26,350	26,550	25,700	+2.13%	24.5K	aa.aa	04:47:21
Chasys	4,540	4,640	4,300	+1.00%	71.85K	aa.aa	04:41:03
United Pharm	17,980	18,050	17,840	-0.22%	8.72K	aa.aa	04:46:36
Nice	12,170	12,370	12,060	-0.65%	5.84K	aa.aa	04:41:09
Incheon City G	26,350	26,350	26,250	-0.38%	127	aa.aa	03:54:28
HS Ad	6,300	6,350	6,250	-0.16%	17.52K	aa.aa	04:42:28
Baiksan	10,550	10,720	10,470	-1.12%	4.58K	aa.aa	04:47:34
Shinsegae I&C	15,620	16,190	15,400	+2.23%	155.87K	aa.aa	04:47:06
SNT Holdings	46,300	46,500	45,600	+1.20%	1.86K	aa.aa	04:23:14
Farmsco	2,560	2,595	2,535	-2.29%	12.94K	aa.aa	04:30:19
Yg Plus Inc	3,110	3,150	3,100	-0.32%	50.85K	aa.aa	04:46:03
LG HelloVision	1,575	1,579	1,563	+0.32%	26.8K	aa.aa	04:40:53
Gwangjushinseg	34,850	35,050	34,600	+0.58%	4.86K	aa.aa	04:42:57
Hana Tour	31,850	32,450	31,800	-0.93%	9.04K	aa.aa	04:46:32
Kiwoom	265,000	271,000	263,000	-0.75%	38.38K	aa.aa	04:36:47
Sangsin Brake	2,145	2,195	2,130	-1.15%	17.99K	aa.aa	04:40:26
Hanmi Semicon	224,500	228,250	222,500	-0.66%	166.17K	aa.aa	04:43:28
Jooyontech	481	531	384	-6.96%	1.39M	aa.aa	04:41:03
Kss Line	10,070	10,220	10,060	-0.69%	11.07K	aa.aa	04:47:31
Cosmax	25,450	26,450	25,050	-0.20%	14.58K	aa.aa	04:47:23
Union Materials	902	913	896	-2.06%	32.65K	aa.aa	04:46:02
Korea Aerospac	130,900	132,900	126,400	+4.64%	166.62K	aa.aa	04:17:47
Woojin Plaimm	1,803	1,812	1,790	+0.28%	1.83K	aa.aa	04:31:57
Kepco Plant S&	47,550	47,900	46,850	+1.60%	64.66K	aa.aa	04:36:25
Chin Yang Chem	1,740	1,773	1,390	+27.38%	3.74M	aa.aa	04:41:34
Kt Skylife	4,005	4,095	3,995	-0.25%	23.23K	aa.aa	04:15:41
Hanmiglobal	22,750	23,350	22,300	-0.66%	81.13K	aa.aa	04:47:08
Posco C&C Stl	4,720	4,770	4,650	+0.96%	51.09K	aa.aa	04:46:52
Seah Holdings	133,100	134,200	131,500	+0.30%	272	aa.aa	04:39:37
Development Advance Solution	3,250	3,270	3,170	+0.46%	151.87K	aa.aa	04:45:37
Ktcs	2,115	2,130	2,105	0.00%	34.14K	aa.aa	04:20:26
Ktis	2,525	2,535	2,515	-0.20%	1.98K	aa.aa	04:14:32
Ckd Bio	12,780	13,150	12,600	-0.16%	4.9K	aa.aa	04:47:09
Savezone I C	2,380	2,395	2,360	-0.42%	4.89K	aa.aa	04:47:38
Samsung Publis	6,230	6,280	6,160	+0.48%	1.01K	aa.aa	04:47:32
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	16/09
Mk Trend	1,392	1,401	1,348	-0.14%	4.2K	aa.aa	04:37:27
Dsr Wire	5,270	5,270	5,210	0.00%	4.76K	aa.aa	04:45:44
Histeel	3,165	3,190	3,120	+0.80%	100.24K	aa.aa	04:25:45
Korea District Heating	74,200	74,900	73,400	+0.95%	3.55K	aa.aa	04:32:39
Lotte Himart	6,060	6,140	6,020	+0.17%	3.53K	aa.aa	04:46:17
Koas	1,899	1,949	1,859	-2.62%	25.87K	aa.aa	04:29:54
HD Hyundai Marine Engine	51,800	52,200	49,200	+6.26%	154.4K	aa.aa	04:41:06
Uangel	4,920	5,000	4,875	-0.71%	6.37K	aa.aa	04:47:09
Nongshim Holdi	90,700	91,200	89,700	+0.22%	543	aa.aa	04:45:20
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	16/09
Saeron Auto	2,955	2,980	2,925	-0.17%	7.96K	aa.aa	04:45:15
Uniquest	7,590	7,640	7,320	+3.27%	96.67K	aa.aa	04:47:40
Telcoware	13,530	13,690	13,290	+1.05%	419	aa.aa	04:28:17
CJ CGV	5,290	5,400	5,280	-2.04%	161.52K	aa.aa	04:47:09
Hyundai Livart Furniture	5,680	5,730	5,640	-0.70%	7.15K	aa.aa	04:41:10
Huvis	1,927	1,955	1,910	+0.84%	11.41K	aa.aa	04:46:02
Iljin Diamond	9,330	9,540	9,290	-1.27%	10.51K	aa.aa	04:46:58
Misto Holdings	39,100	39,450	38,750	-0.51%	39.21K	aa.aa	04:47:37
Kpx Green Chem	4,690	4,720	4,680	-0.21%	1.87K	aa.aa	04:44:59
Daehan Steel	8,310	8,580	8,130	-0.12%	28.13K	aa.aa	04:47:36
Dongyang Expre	24,100	24,600	23,300	+2.55%	5.42K	aa.aa	04:47:01
E-World	532	532	493	0.00%	0	aa.aa	16/09
Daesang Holdings	7,940	8,040	7,900	-0.25%	4.99K	aa.aa	04:46:37
Nk	8,880	8,990	8,800	-1.22%	2.83K	aa.aa	04:47:02
Jindo	2,315	2,325	2,305	0.00%	5.78K	aa.aa	04:26:50
Macq Kor Infr	9,770	9,820	9,730	+0.41%	279.88K	aa.aa	04:00:22
Hyundai E P	3,840	3,900	3,835	-1.54%	40.09K	aa.aa	04:46:39
Pyung Hwa Ind	1,000	1,005	1,000	-0.20%	23.23K	aa.aa	04:42:57
Noroo Paint	7,820	7,960	7,800	-1.51%	22.54K	aa.aa	04:46:39
MetaLabs	1,195	1,210	1,189	-0.75%	19.39K	aa.aa	04:46:43
Dic	5,470	5,520	5,350	+1.11%	62.91K	aa.aa	04:47:30
Kec	2,870	2,990	2,840	-4.49%	346.21K	aa.aa	04:47:40
Kpx Holdings	96,000	97,400	94,200	-0.21%	2.14K	aa.aa	04:18:34
Kishin Copr	1,897	1,897	1,872	0.00%	64	aa.aa	03:56:58
Hyungji Elite	320	345	312	-0.93%	393.32K	aa.aa	04:47:20
Hyosung Itx	11,990	12,060	11,950	+0.08%	1.17K	aa.aa	04:46:54
Woongjin Thinkbig	1,267	1,280	1,260	+0.56%	10.71K	aa.aa	04:45:15
Jw Holdings	4,330	4,500	4,310	+1.17%	59.1K	aa.aa	04:46:40
Visang Educati	4,920	4,977	4,900	-1.01%	10.49K	aa.aa	04:47:05
Chinyang Hold	3,110	3,170	3,080	+0.48%	68.6K	aa.aa	04:41:54
SNTEnergy	37,050	38,300	36,600	-3.01%	161.95K	aa.aa	04:42:33
InBioGen Co Ltd	4,775	5,010	4,705	-4.21%	7.72K	aa.aa	04:37:20
Dongsung Chemical	3,685	3,705	3,640	+0.68%	34.88K	aa.aa	04:42:46
Reyon Pharm	10,130	10,150	10,000	+0.60%	13.22K	aa.aa	04:46:25
Woojin	14,340	14,620	14,220	+1.06%	163.61K	aa.aa	04:41:10
Msc	61,000	61,100	61,000	-0.16%	36	aa.aa	04:00:30
Youngone	72,600	73,200	72,000	+0.69%	14.69K	aa.aa	04:47:29
Gkl	9,010	9,120	8,990	-0.99%	82.09K	aa.aa	04:47:15
Daesung Energy	7,100	7,190	7,070	-0.56%	64.44K	aa.aa	04:47:07
SMeDi	1,279	1,291	1,246	+0.95%	19.19K	aa.aa	04:40:43
Kc Cottrell	918	918	446	0.00%	0	aa.aa	16/09
Chosun Welding	84,000	84,800	82,400	-0.12%	186	aa.aa	04:07:44
Imarketkorea	8,300	8,300	8,150	+1.72%	53.08K	aa.aa	04:46:17
Hankook Cosmet	6,460	6,620	6,420	+0.16%	43.95K	aa.aa	04:47:17
SJM Co	3,400	3,420	3,360	-0.29%	4.26K	aa.aa	04:46:10
Hyundai Hcn	3,355	3,380	3,325	+0.75%	20.02K	aa.aa	04:47:12
Daesung Ind	4,090	4,120	4,050	0.00%	33.66K	aa.aa	04:46:03
Intergis	1,882	1,908	1,880	-0.79%	12.95K	aa.aa	04:44:51
Korea Electronic Power Industrial Development	12,890	12,940	12,630	+1.66%	189.89K	aa.aa	04:47:26
Miwon Chemical	10,300	10,440	10,300	-1.25%	1.59K	aa.aa	04:30:30
Sidiz	19,020	19,270	19,020	0.00%	72	aa.aa	04:40:51
Sunjin	10,180	10,280	10,140	-0.97%	8.82K	aa.aa	04:46:14
Meritz Financi	128,000	130,500	123,000	+2.40%	109.68K	aa.aa	03:56:43
iM Financial	18,350	18,590	18,230	-0.54%	101.67K	aa.aa	04:47:24
E-Mart	72,700	73,900	72,600	-0.82%	34.68K	aa.aa	04:47:22
Ktop Reit	787	792	783	-0.63%	1.72K	aa.aa	04:11:52
Samyang Cor	47,150	47,750	46,900	-1.67%	2.97K	aa.aa	04:22:01
Dsr	4,410	4,410	4,350	+0.23%	9.01K	aa.aa	04:46:06
Aekyung Petrochemical	10,080	10,120	9,930	+1.51%	34.21K	aa.aa	04:46:43
Hankook Tire	59,100	59,300	57,500	+2.25%	75.76K	aa.aa	03:57:40
Korea Kolmar	147,400	155,800	146,300	-1.73%	118.12K	aa.aa	03:52:20
Drb Industrial	5,460	5,500	5,440	-0.73%	3.16K	aa.aa	04:46:13
Dong-A St	35,650	35,900	35,150	-0.28%	715	aa.aa	04:21:22
Jb Financial	32,100	33,050	32,050	-2.58%	160.39K	aa.aa	04:25:30
Hanjinkal	137,400	139,900	135,800	+1.33%	25.11K	aa.aa	04:05:03
NHN	57,500	58,500	53,000	+7.68%	193.1K	aa.aa	04:46:45
Asiacement	10,460	10,490	10,200	+1.26%	8.1K	aa.aa	04:44:58
Singsongholdin	4,355	4,425	4,335	-1.02%	6.21K	aa.aa	04:47:08
Hyundai-Rotem	122,500	123,900	119,900	+2.51%	147.43K	aa.aa	04:43:47
Chong Kun Dang Pharma	65,300	65,800	65,100	-0.46%	5.44K	aa.aa	04:36:45
Finebesteel	1,010	1,019	997	+1.00%	4.48K	aa.aa	04:39:31
Cuckoo Electr	27,300	27,400	26,600	+1.68%	14.69K	aa.aa	04:46:31
BGF	3,730	3,770	3,720	-1.32%	23.75K	aa.aa	03:59:24
Cosmax Inc	275,500	291,500	274,500	-1.78%	44.27K	aa.aa	03:52:20
Seoyon E Hwa	11,100	11,130	10,980	+1.09%	6.6K	aa.aa	04:45:16
HL Mando	48,050	48,800	47,750	-0.72%	110.38K	aa.aa	04:36:53
CS Wind Corp	51,900	53,000	51,500	-1.14%	97.69K	aa.aa	04:10:14
Hansol Paper Co Ltd	7,500	7,550	7,460	0.00%	8.29K	aa.aa	04:43:32
Samsung SDS Co Ltd	217,000	221,000	216,500	-0.23%	40.11K	aa.aa	04:36:50
Dynamic Design	2,240	2,240	205	0.00%	0	aa.aa	16/09
SK D&D Co Ltd	3,680	3,755	3,620	-0.67%	49.99K	aa.aa	04:45:22
Kyongbo Pharmaceutical Co Ltd	5,370	5,440	5,310	-0.19%	15.03K	aa.aa	04:46:51
Mirae Asset Life Insurance Co Ltd	20,050	20,600	19,240	+3.46%	112.27K	aa.aa	04:46:19
Tonymoly Co Ltd	5,120	5,230	5,050	+1.79%	31K	aa.aa	04:45:46
Innocean Worldwide Inc	18,180	18,240	18,020	-0.38%	28.72K	aa.aa	04:47:31
Dong Il Steel MFG Co Ltd	1,443	1,450	1,427	-0.14%	362	aa.aa	04:38:55
HDC Labs	7,570	7,630	7,530	+0.80%	10.59K	aa.aa	04:12:06
LIG Nex1 Co Ltd	708,000	724,000	673,000	+6.31%	90.02K	aa.aa	04:40:47
AJ Networks Co Ltd	4,085	4,160	4,075	-1.21%	52.74K	aa.aa	04:47:14
Jeju Air Co Ltd	4,620	4,670	4,560	+0.65%	36.16K	aa.aa	04:46:41
Hyundai C F Inc	12,940	13,020	12,940	0.00%	3.09K	aa.aa	04:44:42
Kumho HT Inc	6,520	6,540	6,400	+1.40%	25.07K	aa.aa	04:46:59
Sejin Heavy Industries Co Ltd	10,460	10,480	10,050	+4.60%	74.63K	aa.aa	04:47:34
Its Skin Co Ltd	10,540	10,670	10,370	+1.25%	15.66K	aa.aa	04:46:04
JS	12,970	13,170	12,780	+1.25%	36.65K	aa.aa	04:47:15
Samil C S	4,930	5,120	4,840	-0.90%	9.4K	aa.aa	04:36:08
POSCO Future M	182,600	189,900	181,700	-2.98%	127.37K	aa.aa	04:43:39
Posco ICT	21,300	21,450	21,050	+0.24%	52.39K	aa.aa	04:46:47
Dongsuh	25,500	25,600	25,200	+0.79%	23.32K	aa.aa	04:47:23
Nice Information Service	15,880	16,160	15,660	-1.00%	13.95K	aa.aa	04:47:21
Paradise	9,710	9,880	9,710	-0.82%	99.98K	aa.aa	04:44:07
Korea Real Estate	1,178	1,193	1,166	0.00%	169.1K	aa.aa	04:46:11
Kakao	33,800	34,000	33,550	+0.90%	607.45K	aa.aa	04:38:51
Jcontentree	1,593	1,633	1,592	-0.75%	7.31K	aa.aa	04:39:23
L&F	107,550	112,900	105,150	-3.11%	241.42K	aa.aa	04:33:07
Celltrion	180,800	182,400	177,400	+2.03%	189K	aa.aa	04:40:50
BH	19,790	20,100	18,730	+5.66%	781.86K	aa.aa	04:47:38
SK Oceanplant	11,990	12,100	11,880	+0.17%	228.46K	aa.aa	04:43:23
LX Semicon	36,000	36,200	35,300	+0.56%	15.81K	aa.aa	04:47:30
PI Advanced Materials	18,260	18,480	18,210	-1.14%	9.22K	aa.aa	04:47:18
DoubleU Games	58,600	59,000	57,100	+2.45%	24.93K	aa.aa	04:47:40
Haesung DS	55,000	56,700	54,000	-4.18%	84.64K	aa.aa	04:05:42
Korea Asset	2,450	2,475	2,440	-0.61%	93.69K	aa.aa	04:00:35
Dual Co	4,005	4,055	3,935	+0.75%	20.79K	aa.aa	04:44:16
Sempio Foods	23,050	23,400	22,750	+0.66%	35.12K	aa.aa	04:44:55
Il Dong Pharma	14,620	14,710	14,320	+1.39%	99.96K	aa.aa	04:47:04
LS Cable & System Asia	53,500	55,200	53,100	-5.48%	165.63K	aa.aa	04:41:18
Hwaseung Enterprise	2,755	2,830	2,745	-1.96%	21.82K	aa.aa	04:10:57
Yong Pyong Resort	1,948	1,956	1,904	-0.41%	19.97K	aa.aa	04:44:07
Haitai Confectionery and Foods	5,530	5,560	5,500	0.00%	0	aa.aa	16/09
DY Power	11,180	11,370	11,070	+1.18%	18.69K	aa.aa	04:47:24
Jw Life Science	10,980	11,020	10,930	+0.18%	5.86K	aa.aa	04:01:13
Samsung Biologics	1,393,000	1,422,000	1,392,000	-1.14%	14.46K	aa.aa	04:40:40
Doosan Bobcat Inc	61,200	61,600	60,100	+3.03%	47.25K	aa.aa	04:47:10
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	16/09
Hojeon	6,370	6,460	6,270	-1.24%	3.67K	aa.aa	04:25:59
Dentium	37,200	37,550	37,100	-0.93%	3.69K	aa.aa	04:38:41
Crown Confectionery	7,660	8,010	7,650	-4.01%	32.07K	aa.aa	04:47:18
Hyundai Heavy Industries	224,500	225,000	218,500	+4.18%	54.59K	aa.aa	04:47:31
Hyundai Electric & Energy	709,000	718,000	701,000	+0.28%	36.59K	aa.aa	04:40:38
HD Construction Equipment	144,000	145,800	138,500	+7.78%	217.63K	aa.aa	04:47:37
Netmarble Games	34,250	34,300	33,800	+0.29%	46.66K	aa.aa	04:47:22
Kyungdong City Gas	21,750	21,950	21,750	-0.68%	1.96K	aa.aa	04:47:24
Miwon Specialty Chemical	130,200	135,400	128,500	-3.84%	1.24K	aa.aa	04:45:45
Orion	112,900	113,800	111,600	+1.35%	24.88K	aa.aa	04:47:16
Jeil Pharma	10,010	10,110	9,950	0.00%	8.39K	aa.aa	04:24:39
TAPEX INC	14,950	15,030	14,820	-0.53%	6.09K	aa.aa	04:23:53
Samyang Packaging	9,690	9,840	9,660	-1.52%	6.93K	aa.aa	04:40:46
DYP	3,135	3,290	3,030	+2.12%	35.59K	aa.aa	04:45:10
Jin Air	5,830	5,900	5,790	-0.34%	25.15K	aa.aa	04:44:50
KCTech	71,000	71,100	68,600	+0.71%	48.39K	aa.aa	04:47:31
BGF Retail	142,400	144,100	139,500	+0.64%	17.54K	aa.aa	04:43:06
SK Chemicals	52,700	54,500	51,900	-2.59%	23.23K	aa.aa	04:00:24
Cuckoo Homesys	24,050	24,100	23,300	+1.48%	11.27K	aa.aa	04:46:49
Aekyung Industrial	11,210	11,340	11,110	+0.09%	8.21K	aa.aa	04:42:37
E KOCREF	3,240	3,250	3,220	+0.31%	4.07K	aa.aa	04:40:27
Lotte Data Communication	17,930	18,240	17,790	-0.06%	2.26K	aa.aa	04:35:23
Trinity Airways	2,660	2,710	2,630	-0.19%	21.41K	aa.aa	04:47:41
Shinhan Alpha REIT	5,450	5,490	5,400	+0.55%	30.71K	aa.aa	04:47:13
Hyundai Develop	23,550	24,250	23,550	-1.88%	79.08K	aa.aa	04:47:29
Hyosung Chemical	55,000	56,100	54,600	-0.36%	4.59K	aa.aa	04:47:41
Hyosung TNC	322,000	326,000	319,000	-0.77%	4.69K	aa.aa	04:47:37
Hyosung Heavy Industries	2,858,000	2,870,000	2,761,000	+1.85%	17.88K	aa.aa	04:40:49
Hyosung Advanced Materials	167,800	170,900	167,100	-0.36%	2.54K	aa.aa	04:47:36
Hana Pharm	8,200	8,360	8,180	-1.44%	31.1K	aa.aa	04:47:26
Woojin I&S	4,025	4,110	4,020	-0.86%	5.43K	aa.aa	04:40:02
Asiana IDT	9,120	9,200	9,080	+0.22%	6.13K	aa.aa	04:41:14
Air Busan	1,509	1,525	1,508	-1.11%	9.82K	aa.aa	04:47:40
Lotte Confectionery	128,100	132,700	127,500	-1.69%	20.62K	aa.aa	04:47:34
DreamTech	7,670	8,080	7,190	+7.88%	4.28M	aa.aa	04:41:40
Hyundai Autoever	365,500	370,500	362,000	+0.69%	9.75K	aa.aa	04:35:28
Woori Financial	36,350	36,800	35,700	+0.14%	884.84K	aa.aa	04:29:48
Hanilcmt	16,270	16,340	16,010	+1.12%	23.55K	aa.aa	04:37:02
Zinus	7,450	7,610	7,440	-2.10%	11.78K	aa.aa	04:46:39
Lotte Reit	3,965	3,980	3,920	+0.25%	69.05K	aa.aa	04:47:13
Xi S And D	10,110	10,520	10,100	-1.27%	213.89K	aa.aa	04:46:41
Hanwha	76,700	76,900	69,500	+11.48%	710.1K	aa.aa	04:45:27
Hyundai Energy	121,500	123,600	119,300	+1.25%	92.41K	aa.aa	04:47:36
CTR Mobility	3,495	3,510	3,355	+4.80%	2.6K	aa.aa	04:07:45
Nh Prime	3,800	3,850	3,790	0.00%	10.99K	aa.aa	03:57:36
Doosan Fuel	50,700	53,000	50,200	-1.17%	262.65K	aa.aa	04:10:11
Kcc Glass	24,300	24,550	24,250	-1.02%	2.47K	aa.aa	04:47:23
Solus Advanced Materials	7,820	7,970	7,710	-1.01%	43.1K	aa.aa	04:40:48
Daeduck	101,600	105,900	100,600	-0.10%	386.17K	aa.aa	04:47:32
Sk Biopharma	78,700	79,100	78,100	+0.64%	39.43K	aa.aa	04:32:41
Igis Value Plus	3,600	3,705	3,585	-1.10%	32.21K	aa.aa	04:46:48
Igis Residence	3,340	3,355	3,315	+0.45%	15.04K	aa.aa	04:45:07
Mirae Asset Maps	1,806	1,825	1,804	+0.33%	5.83K	aa.aa	04:00:21
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	16/09
Koramco	4,080	4,150	4,060	-0.97%	32.7K	aa.aa	04:47:36
HYBE	166,950	170,600	166,700	-1.74%	96.44K	aa.aa	04:38:54
Kyochon	3,810	3,840	3,785	-0.39%	18.41K	aa.aa	04:44:41
A Plus Asset	13,710	14,000	13,630	+0.96%	8.87K	aa.aa	04:47:12
TY Holdings Co	2,120	2,135	2,070	-0.47%	4.43K	aa.aa	04:44:54
Seah Steel	145,100	147,600	144,200	-0.14%	2.13K	aa.aa	04:47:18
Myoung Shin Industrial Co	7,870	7,920	7,750	0.00%	42.92K	aa.aa	03:58:09
Esr Kendall Square	3,090	3,130	3,060	-0.96%	123.64K	aa.aa	04:47:40
DL E C Co	86,700	88,700	86,300	-0.57%	120.48K	aa.aa	04:12:25
SoluM Co	12,580	12,680	12,470	-0.87%	31.36K	aa.aa	04:47:38
SK Bioscience Co	36,150	36,575	36,000	-0.14%	21.55K	aa.aa	04:47:37
SK IE Technology Co	16,110	16,210	15,580	+1.83%	172.17K	aa.aa	04:25:38
LX Holdings	8,070	8,130	7,980	-0.37%	71.34K	aa.aa	04:47:20
MCNEX Co	19,120	19,290	18,930	+0.10%	10.17K	aa.aa	03:56:08
SD Biosensor	6,180	6,200	6,100	+0.32%	34.23K	aa.aa	04:00:01
FF Co	68,700	69,000	66,300	+2.84%	23.7K	aa.aa	04:35:53
Hwaseung RA Co	2,925	2,940	2,905	-0.51%	3.52K	aa.aa	04:41:00
KakaoBank	20,850	21,050	20,700	+0.24%	217.06K	aa.aa	04:47:34
Krafton	204,000	205,500	202,500	+0.49%	17.27K	aa.aa	04:47:22
Hancom Lifecare	2,100	2,250	1,970	+6.06%	1.64M	aa.aa	04:12:10
Lotte Rental Co	47,850	48,600	47,450	-0.62%	47.66K	aa.aa	04:47:00
Ajusteel Co	2,100	2,120	2,045	+0.48%	19.45K	aa.aa	04:47:18
D D Platform REIT	2,290	2,290	2,250	+1.10%	79.12K	aa.aa	04:47:37
Iljin HySolus	11,280	11,330	11,050	+1.17%	16.93K	aa.aa	04:45:06
SK Reit	5,110	5,230	5,100	-1.92%	158.51K	aa.aa	04:47:16
Hyundai Heavy Industries	473,500	474,500	446,500	+7.49%	170.88K	aa.aa	04:43:54
K Car	6,350	6,420	6,300	-0.16%	10.7K	aa.aa	04:41:15
KakaoPay	40,200	40,800	39,900	-0.74%	163.53K	aa.aa	04:47:32
NH All One REIT	2,815	2,855	2,800	-0.53%	83.35K	aa.aa	04:47:11
Mirae Asset Global REIT	1,401	1,404	1,396	+0.21%	20.78K	aa.aa	04:00:00
Shinhan Seobu T D REIT	3,770	3,810	3,745	+0.67%	12.1K	aa.aa	04:47:13
SK Square	1,020,000	1,043,000	1,012,000	0.00%	159.98K	aa.aa	04:29:09
LG Energy Solution	365,500	367,500	361,000	-0.41%	89.44K	aa.aa	04:41:49
Koramco The One REIT	2,372	2,375	2,370	-0.13%	21.92K	aa.aa	04:47:11
Mastern Premier Reit 1	923	937	920	-0.22%	4.07K	aa.aa	03:58:20
Soosan Industries	21,550	21,750	21,400	-0.23%	9.42K	aa.aa	04:08:39
SoCar	10,890	10,980	10,810	+0.46%	7.08K	aa.aa	04:41:34
KB Star REIT	1,677	1,679	1,590	+1.57%	346.39K	aa.aa	04:46:44
Unid BTPlus	3,895	3,965	3,860	-0.26%	18.82K	aa.aa	04:08:50
BioNote	4,695	4,715	4,635	-0.32%	39.87K	aa.aa	04:45:59
Hanwha REIT	5,280	5,300	5,160	+0.38%	33.2K	aa.aa	04:47:06
Hanwha Galleria	2,630	2,665	2,580	+0.77%	903.04K	aa.aa	04:46:58
SamsungFN REIT	5,340	5,380	5,230	+0.19%	40.95K	aa.aa	04:46:51
Hyundai Green Food	19,070	19,540	19,030	-2.55%	23K	aa.aa	04:16:39
OCI	75,700	75,800	72,000	+3.56%	28.73K	aa.aa	04:24:17
Isu Specialty Chemical	64,300	65,400	63,900	0.00%	25.76K	aa.aa	04:10:34
Dongkuk Steel Mill	9,850	10,010	9,810	-1.10%	64.27K	aa.aa	04:10:39
Dongkuk Coated Metal	5,330	5,460	5,300	+0.19%	21.61K	aa.aa	04:45:28
Chosun Refractories	12,630	12,700	12,610	-0.71%	5.06K	aa.aa	04:46:17
Nexteel	13,970	14,080	13,670	+0.29%	152.9K	aa.aa	03:57:08
STX Green Logis	2,965	3,120	2,930	-3.10%	153.22K	aa.aa	04:46:58
Doosan Robotics	69,200	69,400	68,000	+2.22%	91.95K	aa.aa	04:33:14
EcoPro Materials	35,000	36,050	34,750	-0.99%	105.38K	aa.aa	04:15:15
Dong In Entech	12,980	13,070	12,860	-0.76%	927	aa.aa	04:41:33
DS Dansuk	12,030	12,110	11,890	+0.33%	19.66K	aa.aa	04:47:14
APR	352,500	366,500	350,500	-0.14%	145.22K	aa.aa	04:43:44
SK Eternix	49,300	49,950	48,900	+1.02%	230.37K	aa.aa	04:38:31
HD Hyundai Marine Solution	241,000	244,500	236,000	+1.90%	36.22K	aa.aa	04:47:39
Shinhan Global Active REIT	977	981	965	+0.72%	19.49K	aa.aa	04:47:17
Shift Up	31,450	31,550	31,050	+0.16%	11.54K	aa.aa	04:47:40
Sanil Electric	202,000	202,500	195,500	+2.90%	128.78K	aa.aa	04:46:24
HS Hyosung	47,250	47,850	47,000	-1.25%	1.29K	aa.aa	04:46:02
Junjin Construction Robot	40,850	41,400	39,950	+4.48%	60.63K	aa.aa	04:46:51
Hanwha Industrial Solutions	45,050	45,500	44,650	+0.11%	67.74K	aa.aa	04:47:27
The Born Korea	14,600	14,620	14,260	+2.10%	10.58K	aa.aa	04:45:52
KB Balhae Infrastructure Fund	10,480	10,500	10,350	+0.48%	104.12K	aa.aa	04:47:27
MNC Solution	18,560	19,150	18,400	+0.81%	54.55K	aa.aa	04:47:32
GS P L	39,400	40,250	39,250	-0.88%	9.2K	aa.aa	04:01:54
LG CNS	69,700	71,100	69,600	0.00%	176.16K	aa.aa	04:44:20
Seoul Guarantee Insurance	41,900	42,600	41,750	-1.06%	38.05K	aa.aa	04:47:36
CK Solution	1,675	1,710	1,650	-0.89%	91.26K	aa.aa	04:47:16
Joosung Corperation	1,550	1,650	1,545	0.00%	0	aa.aa	16/09
d'Alba Global	172,500	173,000	163,400	+7.75%	155.41K	aa.aa	04:47:42
Daishin Value REIT	3,780	3,850	3,735	+0.80%	4.87K	aa.aa	04:45:00
Daehan Shipbuilding	47,050	47,200	45,600	+3.18%	24.1K	aa.aa	04:18:15
Myung In Pharm	42,750	43,400	42,250	+0.47%	7.19K	aa.aa	04:47:12
Tmc	13,520	14,340	13,310	+2.74%	2.69M	aa.aa	04:34:15
Samsung Epis Holdings	332,000	338,500	329,500	+1.53%	11.91K	aa.aa	04:37:42
Samyang Biopharm	49,300	49,550	46,600	+5.79%	28.37K	aa.aa	04:47:20
Kbank	5,540	5,580	5,530	-0.18%	154.57K	aa.aa	04:47:27

FTSE 100

10,688.47

+30.34

+0.28%

DAX

25,537.75

+135.47

+0.53%

Euro Stoxx 50

6,271.95

+35.45

+0.57%

S&P 500

7,551.81

-33.92

-0.45%

Nikkei 225

64,251.00

+328.00

+0.51%

Dow Jones

51,461.90

-631.21

-1.21%

FTSE 100 Futures

10,789.80

+43.0

+0.40%

Market Movers

Name	Last	Chg. %	Vol.
AstraZeneca	12,136.0	+0.17%	5.28M
Rolls-Royce Holdings	1,440.60	+1.44%	35.25M
Lloyds Banking	111.25	+2.16%	322.75M
Unilever	4,640.0	-0.03%	7.30M
Shell	3,576.5	-2.08%	8.27M
National Grid	1,134.00	+2.16%	24.69M
NatWest Group	702.20	+1.89%	38.15M

Name	Last	Chg. %	Vol.
Idex ASA	5.6000	+503.45%	139.00
Q/C Tech	1.03	+119.79%	8.33M
Acuity RM	1.550	+47.62%	58.57M
Future Fintech	6.94	+38.80%	129.19K
Aptitude Software	250.00	+16.82%	532.82K
Critical Metals	16.00	+14.29%	1.40M
Mission Marketing	26.00	+13.04%	524.90K

Name	Last	Chg. %	Vol.
Cirata	7.88	-32.36%	3.90M
Empyrean	0.049	-31.72%	677.86M
CT Automotive	23.00	-30.30%	5.59M
Wolfram Resources	1.38	-21.71%	2.11M
River Global	1.40	-20.00%	861.46K
Facilities By ADF	10.70	-16.41%	2.39M
PACSCo	0.30	-14.25%	220.94K

Trending Stocks

Name	Last	Chg. %	Vol.
Barratt Redrow	308.80	+11.72%	12.02M
Avacta Group	78.60	-1.75%	7.73M
Trustpilot Group	219.40	+3.00%	3.32M
Rolls-Royce Holdings	1,440.60	+1.44%	35.25M
AstraZeneca	12,136.0	+0.17%	5.28M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaaaaaaaaaaaaaaa	2,490.00	+35.70%	3,378.93
Aaaaaaaaaaaaaaaaa	2,490.00	+35.70%	3,378.93
Aaaaa Aaaaaaa Aaa A	300.60	+34.16%	403.28
Aaaaaaaaaaa	300.60	+34.16%	403.28
Aa Aaaaaaaaa	566.80	+31.42%	744.89
Aaaaaa Aaa Aa Aaa	566.80	+31.42%	744.89
Aaaaaaaaaaaaaaaaa	1,623.0	+28.24%	2,081.3

Name	Last	Upside	Fair Value
Aaaaaaaaaaaaaaaaaaa	2,490.00	+35.70%	3,378.93
Aaaaaaaaaaaaaaaaa	2,490.00	+35.70%	3,378.93
Aaaaa Aaaaaaa Aaa A	300.60	+34.16%	403.28
Aaaaaaaaaaa	300.60	+34.16%	403.28
Aa Aaaaaaaaa	566.80	+31.42%	744.89
Aaaaaa Aaa Aa Aaa	566.80	+31.42%	744.89
Aaaaaaaaaaaaaaaaa	1,623.0	+28.24%	2,081.3

See full list

ProPicks AI

AI-powered stock picks with a proven track record to beat the S&P 500.

Beat the FTSE

+1230.3%

FTSE 100

+62.8%

Stocks in this strategy

aaaa aaa

aaaaaaa aa

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

UK Mid-Cap Movers

+398.7%

FTSE 100

+62.8%

Stocks in this strategy

aaaaa aaa aaa

aaaaaaaa aaaaa aaa

aaa aaa aaaa aaa

Unlock Strategy

UK Energy & Materials

+372.8%

FTSE 100

+62.8%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa aaaaa aaaaaa a

aaaaa aaaaaaa aaaaa

Unlock Strategy

Beat the S&P 500

+1211.2%

S&P 500

+429.5%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaaaaaa aa

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Dominate the Dow

+932.0%

Dow Jones Industrial Average

+292.7%

Stocks in this strategy

aaaaa aaa aaa

aaaaaaaa aaaaa aaa

Unlock Strategy

Tech Titans

+3165.9%

S&P 500

+429.5%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaa aaa aaaaa aaaaa aaa

aaaaa aaa aaa

Unlock Strategy

Mid-Cap Movers

+1018.8%

S&P Midcap 400

+256.8%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa aaaaa aaaaaa a

aaaaaaaa aa

Unlock Strategy

Top Value Stocks

+1401.0%

S&P 500 Pure Value

+249.3%

Stocks in this strategy

aaaaa aaa aaa

aaaaaa aaa aaa

aaaaaaa aa

Unlock Strategy

Best of Buffett

+484.6%

S&P 500 Pure Value

+182.7%

Stocks in this strategy

aaaaa aaa aaa

aaa aaa aaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+563.7%

S&P/BMV IPC

+47.2%

Stocks in this strategy

aaa aaa aaaa aaa

aaaaaaa aaa aaaa a

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Best Brazilian Stocks

+1063.6%

Bovespa

+271.0%

Stocks in this strategy

aaaaaaa aa

aaaaaaaa aaaaa aaa

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Italian Market Elite

+1012.5%

FTSE Italia All Share

+170.7%

Stocks in this strategy

aaaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaaaa aaa aaa

Unlock Strategy

Alpha Germany Select

+505.7%

DAX

+160.4%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaaaaa aaa aaa

aaaaaa aaaaa aaaaaa a

Unlock Strategy

TASI Superstars

+643.8%

Tadawul All Share

+28.2%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaa aaa aaa

aaaaaaaa aaaaa aaa

Unlock Strategy

Korean Market Leaders

+804.1%

KOSPI

+229.1%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaa aa

aaaaa aaa aaa

Unlock Strategy

Install Our AppScan QR code to install app

Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.

Please try another search

KOSPI (KS11) Live

KOSPI Constituents List

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

Hyundai Motor

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

Samsung Electronics Co