KOSPI (KS11) Live

Seoul

Currency in KRW

6,856.33

-56.04(-0.81%)

Real-time Data·01:38:50

Day's Range

6,805.01

6,876.99

52 wk Range

3,135.02

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	3,480	3,595	3,450	0.00%	0	aa.aa	27/08
Kumho Petro Chemical	123,600	124,800	121,500	0.00%	0	aa.aa	27/08
LG Electronics	197,400	200,500	197,100	-0.45%	67.23K	aa.aa	01:18:06
Samsung Electro-Mechanics	1,399,000	1,439,000	1,396,000	+1.01%	106.95K	aa.aa	01:16:59
Hanall Biopharma	64,900	65,900	63,900	+0.93%	24.46K	aa.aa	01:13:17
Cheil Worldwide	18,970	19,040	18,920	-0.16%	11.59K	aa.aa	01:15:59
Daewoong Pharma	124,900	128,200	123,500	0.00%	0	aa.aa	27/08
Lotte Energy Materials	34,750	35,850	34,400	-1.28%	20.76K	aa.aa	01:18:50
Namhae Chemical	6,090	6,130	6,010	+0.50%	26.07K	aa.aa	01:15:37
Hanwha Aerospace	1,131,000	1,146,000	1,125,000	-1.65%	12.11K	aa.aa	01:16:56
Seah Steel Corp	99,700	103,200	99,300	0.00%	0	aa.aa	27/08
SK Discovery	48,550	49,400	48,000	-1.62%	5.68K	aa.aa	01:15:47
KG Mobility	2,660	2,680	2,655	-0.93%	43.54K	aa.aa	01:14:14
TBH Global	2,305	2,340	2,290	+0.66%	1.48K	aa.aa	01:14:52
Hankook Tire Worldwide	24,050	24,250	23,950	-0.41%	1.89K	aa.aa	01:12:03
Lotte Fine Chemical	46,800	47,400	46,600	-0.85%	1.98K	aa.aa	01:12:00
HMM	21,400	21,650	21,400	-0.23%	28.12K	aa.aa	01:06:33
Samsung Heavy Industries	21,250	21,500	20,950	+1.19%	304.67K	aa.aa	01:18:11
Daehan Flour Mills Co	11,470	11,670	11,440	-0.26%	237	aa.aa	01:17:26
Dongkuk Steel Mill Co	2,030	2,070	2,000	+0.50%	260.14K	aa.aa	27/08
Taihan Electric Wire Co	29,650	30,550	29,000	-0.50%	437.4K	aa.aa	01:17:01
Samsung Fire Marine Insur	661,000	676,000	658,000	-3.08%	8.89K	aa.aa	01:03:51
Hyundai Engineering & Const	129,300	135,900	128,100	0.00%	0	aa.aa	27/08
Hyundai Department	93,400	94,700	93,100	-1.89%	6.6K	aa.aa	01:12:13
HJ ShipBuilding Construction	17,350	17,380	17,100	+1.11%	24.85K	aa.aa	01:12:14
Lotte Chemical Corp	57,000	57,300	56,800	-0.70%	2.35K	aa.aa	01:18:43
Hitejinro Holdings	8,020	8,030	8,000	-0.12%	385	aa.aa	01:04:19
CJ Cheiljedang	186,300	191,000	186,100	0.00%	0	aa.aa	27/08
CJ Logistics	73,300	73,600	73,100	0.00%	559	aa.aa	01:12:10
Hana Financial	132,200	133,100	131,700	-1.05%	17.75K	aa.aa	01:06:34
Hyundai Glovis	203,500	210,500	201,500	0.00%	0	aa.aa	27/08
Iljin Electric Co	73,500	75,400	72,900	-2.13%	54.89K	aa.aa	01:18:08
Korea Zinc Inc	1,354,000	1,388,000	1,354,000	-1.31%	1.2K	aa.aa	01:06:35
Kukdo Chemical	37,650	37,950	37,550	+0.13%	217	aa.aa	01:13:37
Lotte Shopping	101,300	102,900	101,200	-2.69%	4.52K	aa.aa	01:17:13
SGC Energy Co Ltd	61,500	62,600	59,600	-1.76%	12.69K	aa.aa	01:16:22
DY Corporation	4,350	4,415	4,300	-1.92%	833	aa.aa	01:11:49
Sebang Global Battery	60,100	60,200	58,500	+0.50%	67K	aa.aa	27/08
HDC	22,700	23,250	22,500	-2.16%	2.01K	aa.aa	01:18:15
Lotte Chilsung Beverage	97,200	97,200	96,600	-0.31%	587	aa.aa	01:07:55
CR Holdings	4,520	4,565	4,515	-1.09%	75	aa.aa	01:13:51
Hankook Shell Oil	502,000	504,000	498,000	+0.80%	92	aa.aa	01:16:36
Bukwang Pharm	4,150	4,200	4,140	-0.48%	12.56K	aa.aa	01:07:43
Hanwha Engine	49,150	49,900	48,100	+1.76%	92.77K	aa.aa	01:18:05
Hansol Holdings	3,400	3,420	3,370	0.00%	0	aa.aa	27/08
Hyundai Mobis	451,500	455,500	449,500	0.00%	32.99K	aa.aa	01:16:59
Hyundai Motor	400,500	404,750	398,500	+0.63%	79.83K	aa.aa	01:18:08
Hyundai Steel	31,150	31,450	30,800	-0.95%	39.19K	aa.aa	01:15:21
Iljin Display	902	905	890	0.00%	0	aa.aa	27/08
LX Hausys	34,450	34,950	34,350	-1.29%	702	aa.aa	01:16:05
Namyang Dairy	42,850	42,850	42,100	-0.12%	66	aa.aa	01:11:59
SK Innovation	115,500	115,600	111,400	+3.13%	133.34K	aa.aa	01:18:18
Pan Ocean	5,750	5,830	5,680	+2.31%	524.45K	aa.aa	01:17:04
Korea Electric Terminal	55,600	56,100	55,400	-0.36%	2.49K	aa.aa	01:16:47
Samsung Securities	87,900	88,500	87,400	-0.45%	7.88K	aa.aa	01:09:13
Hanil Cement Co	18,370	18,870	18,320	-2.75%	3.41K	aa.aa	01:18:10
Isu Chemical Co	11,660	11,850	11,600	-1.85%	28.97K	aa.aa	01:16:55
Songwon Industrial	11,240	11,490	11,200	-1.75%	9.37K	aa.aa	01:17:52
KB Financial Group	166,700	167,100	164,600	-0.83%	97K	aa.aa	01:18:20
BNK Financial Group	14,970	15,180	14,770	0.00%	0	aa.aa	27/08
Hyundai Elevator	75,500	76,800	75,200	0.00%	0	aa.aa	27/08
Amorepacific	142,400	146,350	140,000	0.00%	0	aa.aa	27/08
Chongkundang	39,200	39,200	38,850	+0.26%	58	aa.aa	01:10:46
Daewonkangup	4,300	4,320	4,270	+0.94%	6.26K	aa.aa	01:18:13
DB HiTek	92,400	95,600	92,300	-3.14%	20.73K	aa.aa	01:18:20
Dongbu Steel	5,600	5,790	5,570	0.00%	0	aa.aa	27/08
Ilyang Pharm	8,410	8,500	8,410	0.00%	82	aa.aa	01:02:47
Kangwon Land	14,540	14,870	14,470	0.00%	0	aa.aa	27/08
KPX Chemical	54,200	54,300	53,500	+0.74%	447	aa.aa	01:18:14
LG Chemicals	274,000	276,000	271,000	-0.18%	11.63K	aa.aa	01:17:41
SNT Dynamics	30,950	31,300	30,950	-0.64%	50	aa.aa	01:01:53
Samsung Card	46,350	47,200	46,250	0.00%	0	aa.aa	27/08
Samsung Life	307,000	315,500	301,500	0.00%	0	aa.aa	27/08
Samyang Holdings	59,500	59,900	59,400	-0.17%	115	aa.aa	01:17:54
SK Hynix	1,692,000	1,716,000	1,687,000	-2.20%	288.85K	aa.aa	01:18:33
Taekwang Ind	895,000	900,000	866,000	-0.44%	101	aa.aa	01:12:20
Samsung Electronics Co	259,500	264,000	258,500	-2.44%	1.94M	aa.aa	01:17:20
Daeduck	16,220	16,490	16,210	-1.70%	2.86K	aa.aa	01:18:15
Samsung Engineering	48,600	50,500	48,600	-2.99%	284.38K	aa.aa	01:17:26
Hanwha Ocean	89,200	90,500	88,500	-0.45%	89.29K	aa.aa	01:18:07
Donga Socio Holdings	92,200	94,300	90,900	0.00%	0	aa.aa	27/08
SK Networks Co	6,700	6,850	6,680	-2.33%	126.3K	aa.aa	01:18:21
Hanmi Pharm Co	501,000	508,000	494,000	-0.60%	20.46K	aa.aa	01:17:21
Mirae Asset Daewoo	35,800	35,950	35,700	-0.83%	32.88K	aa.aa	01:09:18
Hansol Technics	6,790	6,980	6,750	-1.74%	70.95K	aa.aa	01:13:46
Amore Group	26,300	27,050	26,200	-1.68%	49.86K	aa.aa	27/08
DN Automotive	45,800	45,950	45,550	-1.29%	2.93K	aa.aa	01:02:13
Seoyon	7,860	7,930	7,810	+0.13%	418	aa.aa	01:10:30
Hanwha Life	5,480	5,660	5,350	0.00%	0	aa.aa	27/08
Hyundai Wia	58,800	59,800	58,800	-0.84%	2.96K	aa.aa	01:17:25
NC Corp	223,500	225,000	221,500	+0.22%	2.77K	aa.aa	01:18:08
Samsung SDI	571,000	575,000	557,000	+0.35%	62.38K	aa.aa	01:17:26
SeAH Bestee	43,450	43,800	42,600	0.00%	0	aa.aa	27/08
Eusu Holdings	6,710	6,800	6,600	+0.30%	38.87K	aa.aa	27/08
Shinhan Financial Group	107,800	108,700	107,700	-0.92%	16.23K	aa.aa	01:01:20
Lotte	23,800	24,450	23,550	0.00%	0	aa.aa	27/08
DB Insurance	184,000	191,400	182,500	0.00%	0	aa.aa	27/08
DL Holdings	48,650	49,900	48,300	-2.70%	6.74K	aa.aa	01:16:55
Hanwha Solutions	33,400	33,800	32,850	0.00%	191.2K	aa.aa	01:18:01
Hite Jinro	15,150	15,250	15,090	-0.20%	6.12K	aa.aa	01:18:08
IS Dongseo	16,100	16,120	15,900	-0.62%	5.84K	aa.aa	01:13:23
Kia Corp	127,000	127,600	126,100	+0.71%	67.53K	aa.aa	01:16:17
Kolon Corp	25,600	26,600	25,550	-0.97%	2.85K	aa.aa	01:18:20
Kumho Tire	7,020	7,160	7,020	-1.27%	162K	aa.aa	01:16:55
LG Display	9,570	9,590	9,510	-0.21%	70.68K	aa.aa	01:06:19
LF Corp	22,750	22,900	22,600	-0.66%	431	aa.aa	01:01:33
LG Innotek Co	595,000	609,000	592,000	-0.34%	13.56K	aa.aa	01:18:03
Moorim P&P Co	1,667	1,698	1,653	-0.36%	5.8K	aa.aa	01:17:30
Nexen Tire	6,340	6,520	6,320	-1.25%	3.23K	aa.aa	01:18:13
OCI Co	274,000	283,000	273,000	-0.72%	39.1K	aa.aa	01:17:27
Pharmicell	10,860	11,120	10,800	-0.28%	518.69K	aa.aa	27/08
Sejong Industrial	6,840	6,900	6,800	-0.15%	990	aa.aa	01:17:10
SK Telecom	99,900	102,700	99,700	+0.81%	355.59K	aa.aa	01:17:24
S-Oil Corp	144,100	145,800	141,200	+5.41%	22.26K	aa.aa	01:03:52
Stx Engine	25,750	26,650	25,600	-1.72%	16.89K	aa.aa	01:17:51
YoungPoong	40,100	40,900	39,750	-0.37%	878	aa.aa	01:07:56
LS Electric	219,250	224,000	214,000	-0.11%	150.5K	aa.aa	01:17:59
Samsung C&T	375,500	393,500	370,000	0.00%	0	aa.aa	27/08
Hanjin Heavy Ind Const Holdings	4,740	4,800	4,710	+0.42%	2.28K	aa.aa	01:17:20
Hansae Co	8,890	8,970	8,890	+0.23%	2.56K	aa.aa	01:18:16
KT&G Corp	174,500	176,000	172,900	0.00%	0	aa.aa	27/08
Kyungbang	8,200	8,280	8,200	-0.73%	1.2K	aa.aa	01:18:00
Poongsan	83,000	83,900	82,000	0.00%	0	aa.aa	27/08
SNT Motiv	25,750	25,750	25,650	+0.19%	550	aa.aa	01:02:05
Shinsegae	425,000	425,500	402,500	0.00%	0	aa.aa	27/08
Kolon Industries Inc	53,500	53,900	52,600	+0.94%	5.4K	aa.aa	01:16:55
KEPCO Eng & Const	125,500	125,900	123,400	-0.63%	26.72K	aa.aa	01:08:14
Able C&C	11,490	11,730	11,270	0.00%	0	aa.aa	27/08
Binggrae	90,600	94,100	89,000	-3.92%	97.66K	aa.aa	27/08
Sajodongaone	654	678	645	0.00%	0	aa.aa	27/08
Handsome	15,590	15,700	15,520	0.00%	2.37K	aa.aa	01:18:16
Kis Wire	17,050	17,240	16,950	-0.12%	634	aa.aa	01:13:19
LG Uplus	14,740	15,060	14,660	0.00%	0	aa.aa	27/08
Naver Corp	224,500	229,000	220,000	+3.70%	385.4K	aa.aa	01:17:14
Nongshim	427,000	451,000	425,500	0.00%	0	aa.aa	27/08
S-1 Corp	85,500	89,000	79,400	+7.01%	148.41K	aa.aa	27/08
Tongyang	1,082	1,090	1,076	-0.28%	1.03K	aa.aa	01:17:50
GS Holdings	125,000	126,000	123,700	+1.46%	8.55K	aa.aa	01:03:59
CJ Corp	126,600	130,700	126,200	0.00%	0	aa.aa	27/08
Daesang Corp	17,540	17,580	17,430	+0.29%	4.9K	aa.aa	01:17:43
Foosung	12,870	13,250	12,720	-1.45%	567.16K	aa.aa	01:18:23
GC Biopharma	127,100	130,900	126,200	0.00%	0	aa.aa	27/08
Huchems	16,110	16,210	16,010	-0.37%	2.17K	aa.aa	01:01:45
Hwashin	8,020	8,360	8,010	-2.79%	283.57K	aa.aa	27/08
Hyosung	168,500	171,800	166,100	+0.90%	1.82K	aa.aa	01:15:33
KT Corporation	54,200	54,300	53,700	+0.56%	4.8K	aa.aa	01:03:53
LG Corp	114,500	117,900	112,600	0.00%	0	aa.aa	27/08
LS Corp	319,000	319,750	305,000	+1.92%	13.04K	aa.aa	01:09:23
Motonic	10,100	10,170	10,080	-0.10%	722	aa.aa	01:16:16
SL Corp	52,700	53,000	52,600	+0.19%	998	aa.aa	01:01:55
LX International	37,950	38,400	37,850	-0.52%	4.92K	aa.aa	01:16:55
Korean Air Lines Co	28,550	28,700	27,750	+1.24%	391.81K	aa.aa	01:17:02
Daekyo	1,000	1,040	991	0.00%	0	aa.aa	27/08
Doosan	1,214,000	1,251,000	1,144,000	0.00%	0	aa.aa	27/08
Hanwha	130,200	137,800	119,200	0.00%	0	aa.aa	27/08
Otoki Corp	327,500	329,000	326,000	+0.46%	204	aa.aa	01:17:21
Sindoh	40,850	41,150	40,750	-0.85%	49	aa.aa	01:17:26
SK Holdings	544,000	551,000	540,000	-2.16%	3.61K	aa.aa	01:06:05
LG Household & Healthcare	298,500	314,000	295,000	0.00%	0	aa.aa	27/08
GS Engineering & Const	36,250	37,150	36,050	-1.76%	178.22K	aa.aa	01:18:14
Capro	3,660	3,660	714	0.00%	0	aa.aa	27/08
Coway	98,300	101,600	97,800	0.00%	0	aa.aa	27/08
Kepco	33,050	33,550	33,000	-2.65%	148.38K	aa.aa	01:06:35
Kisco	9,860	9,970	9,800	-0.30%	53.38K	aa.aa	27/08
Kogas	36,500	36,700	36,350	-1.08%	9.26K	aa.aa	01:18:48
HL Holdings	39,700	39,800	39,250	+0.51%	7.7K	aa.aa	27/08
Muhak	7,730	7,840	7,710	-1.78%	808	aa.aa	01:17:57
Orion	25,300	25,450	25,200	0.00%	1.28K	aa.aa	01:18:06
POSCO Holdings	335,000	337,000	334,000	-1.33%	25.51K	aa.aa	01:18:08
Yuhan	82,600	82,800	82,500	-0.12%	1.78K	aa.aa	01:00:14
Korea Petro Chem	89,500	90,900	85,700	0.00%	0	aa.aa	27/08
Unid	63,000	63,600	62,800	-0.47%	379	aa.aa	01:13:00
Posco International	51,800	52,400	51,700	-1.33%	21.84K	aa.aa	01:09:19
Daewoo Engineering & Const	19,440	20,000	19,370	-2.80%	1.28M	aa.aa	01:17:02
KCC	462,500	466,500	460,000	-1.49%	1.78K	aa.aa	01:18:13
SKC	90,700	90,800	88,800	+0.67%	7K	aa.aa	01:09:14
STX	3,530	3,555	3,450	0.00%	0	aa.aa	27/08
Korea Investment Holdings	188,900	191,000	188,600	-1.31%	2.71K	aa.aa	01:04:46
HD Korea Shipbuilding & Offshore Engineering	358,500	364,500	358,000	-0.55%	14.97K	aa.aa	01:18:06
Industrial Bank Of Korea	20,350	20,450	20,250	-0.73%	41.37K	aa.aa	01:15:44
Seoul Broadcasting System	12,200	12,330	12,200	-0.49%	1.07K	aa.aa	01:17:42
Doosan Heavy Ind. & Const.	86,400	87,500	84,500	+0.58%	504.01K	aa.aa	01:18:14
NH Invest	26,300	26,550	26,250	-1.13%	7.56K	aa.aa	01:03:56
Dongwha Pharm	5,090	5,120	5,080	0.00%	11.72K	aa.aa	01:17:03
KR Motors Co	1,356	1,402	1,303	0.00%	0	aa.aa	27/08
Sungchang Hold	5,240	5,300	5,240	-0.19%	7	aa.aa	01:17:34
Yuyu Pharma	3,750	3,775	3,745	-0.53%	3.07K	aa.aa	01:17:11
Ildong Holdings	6,610	6,720	6,510	+1.38%	6.46K	aa.aa	01:18:11
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	27/08
Norooholdings	17,360	17,490	17,330	+0.58%	121	aa.aa	01:17:37
Hanwha General	7,770	7,820	7,580	+0.52%	30.68K	aa.aa	01:18:16
Samhwa Paint	6,450	6,480	6,390	+0.78%	1.6K	aa.aa	01:18:13
Lotte Non-Life	2,035	2,080	1,950	-2.16%	46.97K	aa.aa	01:18:08
Daedong Ind	7,870	8,000	7,870	-0.38%	13.52K	aa.aa	01:18:20
Gaon Cable	203,000	210,500	201,000	-4.02%	60.39K	aa.aa	01:17:02
Samil Pharm	6,120	6,400	6,110	-3.01%	37.74K	aa.aa	27/08
Heungkuk F&M I	3,400	3,450	3,380	-1.88%	1.78K	aa.aa	01:18:00
Cs Holdings	67,700	67,700	67,700	-0.29%	1	aa.aa	01:09:48
Chunil Express	152,600	152,600	152,000	-0.59%	93	aa.aa	01:14:06
Ls Networks	3,005	3,055	2,980	0.00%	0	aa.aa	27/08
Rifa Ind	14,080	14,320	13,700	-0.21%	2.73K	aa.aa	27/08
Hwacheon Mac	35,550	36,050	35,550	-0.84%	990	aa.aa	01:12:47
Kangnam Jevisco	12,470	12,550	12,060	+1.05%	350	aa.aa	01:15:24
Bohae Brewery	1,282	1,296	1,280	-0.47%	13.51K	aa.aa	01:18:04
Union	2,990	3,010	2,970	+0.84%	3.08K	aa.aa	01:17:53
Chonbang	33,550	33,550	32,600	-0.15%	9	aa.aa	01:05:58
Korea Cast Pip	6,660	6,720	6,660	0.00%	770	aa.aa	01:16:27
Papercorea	2,365	2,410	2,355	-0.63%	2.44K	aa.aa	01:18:10
Jw Pharmac	26,900	27,150	26,700	-0.37%	993	aa.aa	01:14:29
Taihan Textile	6,010	6,140	5,960	-0.99%	441	aa.aa	01:04:01
Manho Rope&Wir	3,960	4,150	3,960	-0.75%	20	aa.aa	01:17:49
Eugene Inv&Sec	4,335	4,360	4,335	-0.12%	6.97K	aa.aa	01:00:54
Kumho Electric	8,220	8,850	7,900	0.00%	0	aa.aa	27/08
Gs Global	2,665	2,720	2,660	-0.93%	24.14K	aa.aa	01:18:14
Nam Kwang Cons	7,750	7,980	7,670	-0.77%	39.55K	aa.aa	27/08
Bookook Sec	56,100	56,100	55,000	+1.08%	41	aa.aa	01:17:12
Sangsangin Investment Securities	1,010	1,116	955	0.00%	0	aa.aa	27/08
PKC	5,050	5,120	5,050	-1.17%	9.28K	aa.aa	01:18:00
Samsung Pharm	1,276	1,290	1,265	+0.71%	17.61K	aa.aa	01:11:53
SG Choongbang	1,319	1,324	1,319	+0.76%	504	aa.aa	01:14:56
Kg Chemical	4,405	4,415	4,380	+0.11%	3.92K	aa.aa	01:18:36
Tae Won Mulsan	2,410	2,560	2,355	-5.86%	20.93K	aa.aa	27/08
Hyundai Mar&Fi	49,900	50,700	48,600	+1.94%	68.69K	aa.aa	01:18:19
Byc	38,050	38,350	37,950	+0.26%	157	aa.aa	01:10:24
Sambu Const	347	383	344	0.00%	0	aa.aa	27/08
Hyundai Motor Securities	8,000	8,010	7,990	-0.25%	764	aa.aa	01:13:42
Sk Securities	2,610	2,630	2,595	-0.19%	369.24K	aa.aa	01:08:18
DI Dong Il Corp	25,350	25,700	23,950	+5.85%	57.3K	aa.aa	27/08
Cho Bi	10,920	10,920	10,750	+0.18%	4.42K	aa.aa	01:17:53
Cheil Grinding	9,110	9,200	9,110	0.00%	0	aa.aa	27/08
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	27/08
Dongkook Ind	2,170	2,185	2,160	-0.69%	3.23K	aa.aa	01:18:11
Shinyoung Sec	152,500	156,100	152,200	-1.74%	385	aa.aa	01:18:17
Hanyang Sec	19,670	19,740	19,670	0.00%	33	aa.aa	01:18:25
Shin Hwa Silup	9,500	11,270	9,130	-10.29%	48.36K	aa.aa	27/08
Aluko	1,651	1,686	1,650	-0.96%	22.66K	aa.aa	01:18:19
Ts	2,840	2,905	2,800	-2.07%	180.96K	aa.aa	27/08
Sam Hwa Capaci	110,400	112,700	107,200	+1.94%	200.87K	aa.aa	01:18:23
Kisco Holdings	27,900	28,500	27,750	-0.18%	156	aa.aa	01:14:30
Asia Cement	205,500	208,500	198,000	-0.72%	255	aa.aa	01:17:13
Vivien Corp	4,945	5,500	4,845	0.00%	0	aa.aa	27/08
Kyungnong	9,270	9,330	9,130	-0.43%	32.73K	aa.aa	27/08
Korea Ind	2,145	2,175	2,110	+1.66%	69.73K	aa.aa	01:18:11
Dohwa Engin	5,240	5,350	5,230	-1.13%	5.33K	aa.aa	01:16:48
SYTS Corp	56,800	56,800	56,400	+0.35%	259	aa.aa	01:16:40
Export Packing	2,650	2,670	2,635	-0.38%	1.68K	aa.aa	01:14:40
Dongsung Pharm	1,500	1,567	1,490	0.00%	0	aa.aa	27/08
Hanil Iron & S	2,910	2,940	2,890	+0.87%	6.39K	aa.aa	01:18:17
Asia Paper	8,270	8,350	8,270	-0.96%	1.06K	aa.aa	01:18:13
Hanjin Trans	14,860	15,440	14,820	0.00%	0	aa.aa	27/08
Sh E & C	1,508	1,524	1,501	-1.05%	560	aa.aa	01:17:35
Handok	9,430	9,430	9,320	-0.53%	784	aa.aa	01:18:12
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	27/08
Century Corporation	5,980	5,990	5,960	+0.17%	45	aa.aa	01:16:43
Samick Music I	1,127	1,128	1,118	-0.09%	2.22K	aa.aa	01:15:20
HS Huasung	10,670	10,840	10,630	-1.57%	381	aa.aa	01:12:16
Choheung	136,400	138,900	135,500	-0.44%	7	aa.aa	27/08
Jeil Pharm	7,410	7,410	7,410	0.00%	1	aa.aa	01:00:30
Orientbio	903	924	880	-0.88%	58.79K	aa.aa	01:18:05
Shinil Electronics Co	999	1,000	989	+0.60%	42.26K	aa.aa	01:15:20
Tcc Steel	11,330	11,630	11,300	-1.65%	8.57K	aa.aa	01:18:11
Kukje Pharma	3,380	3,380	3,325	+0.60%	7.88K	aa.aa	01:18:15
Bo Lak	1,018	1,020	1,009	+0.79%	3.5K	aa.aa	01:14:34
Chin Hung Int'	782	855	780	0.00%	0	aa.aa	27/08
Sam Yung Tradi	22,250	22,350	22,250	-0.89%	618	aa.aa	01:17:14
Sun L	1,665	1,725	1,649	+0.60%	2.09K	aa.aa	01:18:03
Miwon Commerci	133,600	135,800	132,700	-1.62%	117	aa.aa	01:18:16
Shin Poong Pap	1,004	1,020	989	+1.52%	153.7K	aa.aa	01:18:11
DYA	753	791	735	0.00%	0	aa.aa	27/08
TYM	6,960	7,050	6,940	+0.29%	4.84K	aa.aa	01:07:41
Yoo Sung Ent	1,735	1,735	1,732	+0.06%	832	aa.aa	01:05:54
Kumho Ind	15,150	15,510	14,650	0.00%	769.64K	aa.aa	01:16:32
Hae In	12,400	12,750	11,000	0.00%	0	aa.aa	27/08
Aprogen Pharmaceuticals	1,851	1,882	1,851	-1.59%	12.32K	aa.aa	01:15:16
Kolon Globalco	9,800	9,890	9,790	-1.01%	919	aa.aa	01:18:12
Sung Bo Chem	2,225	2,250	2,220	-0.45%	12.62K	aa.aa	27/08
Daewoong	17,270	17,390	17,210	-1.20%	2.54K	aa.aa	01:18:20
Ilsung Pharm	20,800	21,000	20,800	-0.95%	982	aa.aa	01:18:08
D I Corp	25,050	25,300	24,650	0.00%	0	aa.aa	27/08
Ilshin Spinnin	10,650	10,870	10,650	-1.39%	21.97K	aa.aa	27/08
Daewon Pharm	7,770	7,850	7,760	+0.13%	2.96K	aa.aa	01:18:10
Sam Yang Foods	1,488,000	1,495,000	1,480,000	+0.54%	714	aa.aa	01:04:45
Heung A Shippi	1,707	1,716	1,701	+0.47%	183.31K	aa.aa	01:14:32
Hankook Cosmetics Manufacturing	13,660	13,720	13,470	+1.79%	178.99K	aa.aa	01:18:23
Yuhwa Sec	3,070	3,095	3,055	-0.81%	3.1K	aa.aa	01:17:58
Yuanta Sec Kor	4,685	4,715	4,680	-1.37%	5.12K	aa.aa	01:02:14
Yungjin Pharm	1,133	1,155	1,131	+0.18%	4.43K	aa.aa	01:17:53
Hanwha Investment Securities	4,900	4,965	4,880	+2.08%	235.14K	aa.aa	01:07:25
Daishin Sec	26,900	26,900	26,700	+0.37%	873	aa.aa	01:02:03
HLB Global	1,514	1,544	1,512	-0.20%	20.85K	aa.aa	01:17:34
Pang Rim Spinn	5,450	5,510	5,400	0.00%	61.26K	aa.aa	27/08
Mi Chang Oil	139,700	142,000	139,000	-0.57%	292	aa.aa	01:17:55
Hansung Ent	4,845	4,985	4,820	0.00%	0	aa.aa	27/08
Korean Reinsu	14,350	14,500	14,310	-1.03%	2.77K	aa.aa	01:07:34
Sam Young Chem	6,460	6,590	6,450	-1.22%	11.31K	aa.aa	01:18:16
Chin Yang Ind	3,840	3,840	3,760	0.00%	0	aa.aa	27/08
Daehan Synthet	115,500	117,800	113,800	0.00%	0	aa.aa	27/08
Boryung Pharm	8,900	9,100	8,840	0.00%	0	aa.aa	27/08
Sajodaerim	30,950	31,000	30,500	+1.81%	185	aa.aa	01:18:16
Sg	2,275	2,295	2,260	-1.52%	6.45K	aa.aa	01:17:24
Shinhung	14,050	14,100	14,050	0.00%	0	aa.aa	27/08
Korea Petroleum Ind	11,100	11,150	11,080	-0.09%	1.85K	aa.aa	01:07:42
Taeyang Metal	2,620	2,630	2,595	-0.19%	6.64K	aa.aa	01:16:48
Dongbang Trans	1,833	1,852	1,831	-0.16%	3.66K	aa.aa	01:17:59
Npc	2,935	3,010	2,930	-2.17%	28.34K	aa.aa	27/08
Nam Sung	4,985	4,990	4,970	+0.20%	318	aa.aa	01:13:03
Hyundai Pharm	6,070	6,210	6,020	+1.00%	92.84K	aa.aa	01:15:35
Sebang	13,500	13,570	13,460	+0.67%	17.15K	aa.aa	27/08
Samick Thk	8,300	8,450	8,300	-1.07%	172	aa.aa	01:13:09
Seoul Food	1,268	1,288	1,260	-0.63%	15.92K	aa.aa	01:18:21
Samhwa Crown	26,500	26,800	25,900	+0.76%	1.96K	aa.aa	01:18:13
Kleannara	1,177	1,210	1,176	+0.09%	1.68K	aa.aa	01:17:32
Hyundai Bngste	11,670	11,880	11,660	-1.02%	4.23K	aa.aa	01:17:56
Samchully	129,900	131,000	129,600	-0.76%	61	aa.aa	01:17:21
Cho Kwang Leat	64,000	64,800	64,000	0.00%	0	aa.aa	27/08
PharmGen Science	3,220	3,250	3,220	0.00%	400	aa.aa	01:13:21
Sunny Elec	1,805	1,808	1,754	+2.38%	32.62K	aa.aa	01:15:25
Duksung	3,325	3,350	3,300	0.00%	3.64K	aa.aa	01:18:30
Drb Holding	4,320	4,345	4,315	-0.58%	4	aa.aa	01:14:53
TWay Holdings	1,152	1,186	1,140	+1.05%	7.97K	aa.aa	01:18:11
Dongil Ind	36,050	36,050	35,950	-0.28%	2	aa.aa	01:05:30
Cho Kwang Pain	3,675	3,765	3,650	-0.14%	5.44K	aa.aa	01:16:30
CItech Co Ltd	902	909	895	-1.85%	3.12K	aa.aa	01:17:36
Hanshin Const	12,040	12,180	11,980	-1.07%	1.06K	aa.aa	01:16:55
Silla	9,360	9,530	9,270	-1.47%	44.77K	aa.aa	27/08
Sungshin Cemen	8,410	8,490	8,350	-0.36%	2.4K	aa.aa	01:18:04
Husteel	3,820	3,885	3,805	-1.29%	10.97K	aa.aa	01:17:55
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	27/08
Cosmoam&T	40,200	40,900	40,100	-1.35%	6.59K	aa.aa	01:18:14
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	27/08
Green Cross	9,980	10,130	9,900	-0.30%	6.97K	aa.aa	01:18:17
OnTide	783	800	777	-0.89%	2.87K	aa.aa	01:18:00
Monami	1,340	1,391	1,287	0.00%	0	aa.aa	27/08
Cosmo Chem	11,260	11,290	10,680	+4.74%	135.96K	aa.aa	27/08
Korea Air Svc	83,100	83,700	81,700	-0.24%	122	aa.aa	01:17:09
Hyundai Green Food	11,970	12,100	11,950	-0.42%	10.22K	aa.aa	01:18:18
Samjin Pharm	18,330	18,590	18,200	-1.19%	32.17K	aa.aa	27/08
SPC Samlip	39,700	39,800	39,700	0.00%	33	aa.aa	01:13:47
Samyoung Elec	12,220	12,380	12,210	-0.49%	1.51K	aa.aa	01:18:11
Nexen	6,100	6,120	6,060	0.00%	630	aa.aa	01:17:26
Crown Confec	5,680	5,700	5,660	0.00%	12	aa.aa	01:13:31
Daelim B&Co	4,690	4,745	4,615	0.00%	0	aa.aa	27/08
Shinyoung Waco	13,290	13,580	13,230	-0.82%	6.31K	aa.aa	27/08
Poongsan Holdi	38,250	38,700	38,100	-0.78%	795	aa.aa	01:18:08
Wonlim	14,590	14,590	14,590	-1.42%	12	aa.aa	01:18:10
Huneed Tech	4,540	4,650	4,540	-0.33%	3.02K	aa.aa	01:17:58
Korea Line	2,115	2,170	2,060	+2.92%	1.99M	aa.aa	27/08
Dongbu	7,350	7,520	7,350	-2.26%	3.62K	aa.aa	01:17:43
Dongwon Ind	36,900	37,300	36,750	-2.25%	2.71K	aa.aa	01:09:15
Hwaseung Industries	2,515	2,535	2,505	-0.79%	961	aa.aa	01:07:27
Sajo Oyang	9,000	9,110	8,920	+0.22%	462	aa.aa	01:17:31
Sam-A Aluminiu	64,400	70,600	57,800	0.00%	0	aa.aa	27/08
Kec Holdings	1,967	1,990	1,928	+1.13%	18.85K	aa.aa	01:16:45
Jeju Bank	10,040	10,060	9,820	+1.72%	74.34K	aa.aa	01:18:20
Daewon Cable	14,140	14,800	13,830	0.00%	0	aa.aa	27/08
Daegu Dept Sto	4,035	4,100	3,875	-0.12%	36.65K	aa.aa	01:18:06
FreeT	898	990	890	0.00%	0	aa.aa	27/08
Daelim Trading	1,818	1,833	1,812	-0.44%	23	aa.aa	01:14:05
Samsung Climat	13,080	13,140	12,810	+0.23%	19.63K	aa.aa	01:12:00
Blue Industrial Dev	4,995	6,380	4,995	-5.04%	23.41K	aa.aa	01:16:29
Ak Holdings	7,580	7,690	7,580	-1.43%	160	aa.aa	01:09:18
Taekyung Chem	5,180	5,230	5,180	-0.38%	1.02K	aa.aa	01:18:23
Woosung Feed	15,640	15,790	15,640	-0.51%	2	aa.aa	01:02:20
Gs Retail	25,750	27,800	25,500	0.00%	0	aa.aa	27/08
Ilshinstone	598	600	582	+1.01%	92.96K	aa.aa	01:18:11
Mirae ING	1,199	1,214	1,188	-0.25%	3.46K	aa.aa	01:16:41
Sajo Ind	51,300	52,300	50,500	+0.79%	4.28K	aa.aa	27/08
Byuksan	1,445	1,459	1,445	-0.48%	3.17K	aa.aa	01:18:13
Korea Steel	2,325	2,440	2,310	-2.31%	2.62K	aa.aa	01:17:07
Aprogen KIC	2,365	2,625	2,332	-12.41%	959.45K	aa.aa	27/08
Sempio Foods	43,600	44,650	43,600	-1.80%	2.94K	aa.aa	27/08
Dongbang Agro	5,600	5,630	5,600	-0.18%	510	aa.aa	01:18:19
Seondo Electri	4,085	4,230	4,040	-2.51%	19.97K	aa.aa	01:18:46
Isupetasys	115,000	115,400	112,000	+1.95%	40.97K	aa.aa	01:09:04
F F	14,000	14,340	13,980	0.00%	0	aa.aa	27/08
Korea Circuit	61,500	63,300	60,800	+0.99%	45.61K	aa.aa	01:18:16
TP Inc	1,736	1,764	1,736	-1.59%	13.52K	aa.aa	01:17:52
Eagon Ind	3,375	3,500	3,310	+1.35%	120.75K	aa.aa	01:18:09
Ni Steel	3,470	3,520	3,385	+1.76%	26.99K	aa.aa	01:17:57
Namsun Alumini	1,043	1,063	1,038	-0.48%	86.05K	aa.aa	01:18:01
Moonbae Steel	2,150	2,155	2,145	+0.23%	954	aa.aa	01:17:43
Suheung Capsul	21,850	21,950	21,750	-0.23%	1.29K	aa.aa	01:18:17
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	27/08
Anam Electroni	1,225	1,227	1,221	+0.16%	5.8K	aa.aa	01:17:53
Youlchon Chem	16,070	16,160	15,730	-0.25%	57.09K	aa.aa	27/08
Hotel Shilla	41,900	42,300	41,850	-0.71%	12.36K	aa.aa	01:18:19
Kumbi	38,800	38,900	38,800	-0.64%	36	aa.aa	01:18:15
Hanmi Science	42,100	45,150	41,800	0.00%	0	aa.aa	27/08
Dong Yang Pipe	1,086	1,089	1,070	+1.02%	40.82K	aa.aa	01:17:55
Kctc	4,005	4,030	3,990	-0.62%	7.63K	aa.aa	01:17:13
Kyung In Elect	22,000	22,300	21,800	+0.69%	540	aa.aa	01:17:20
Simpac	5,100	5,190	5,030	-0.39%	81.52K	aa.aa	27/08
Hansol Csn	2,770	2,790	2,740	+0.36%	751	aa.aa	01:11:04
Daiyang Metal	1,495	1,522	1,486	-1.71%	21.82K	aa.aa	01:18:03
Moorim Paper	1,568	1,572	1,520	+1.69%	7.13K	aa.aa	01:15:59
Hanssem	38,850	40,000	38,450	0.00%	0	aa.aa	27/08
Shinwon	1,118	1,127	1,117	-0.89%	56.44K	aa.aa	01:18:09
Kwangdong Phar	6,320	6,330	6,250	-0.16%	3.85K	aa.aa	01:17:18
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	27/08
Ajin Electronic Components	964	967	954	+0.10%	5.28K	aa.aa	01:16:10
Taeyoung Const	1,657	1,760	1,656	+1.04%	369.02K	aa.aa	01:18:10
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	27/08
Kyung Dong Navien	62,600	63,000	62,500	-0.48%	939	aa.aa	01:17:33
Han Chang Pape	2,940	3,010	2,940	-1.84%	392	aa.aa	01:17:42
Samwha Electri	23,200	23,750	23,200	-1.69%	2.94K	aa.aa	01:17:46
Sam Jung Pulp	27,800	28,050	27,800	+0.18%	87	aa.aa	01:16:23
MDSsphere	2,025	2,080	1,999	+2.02%	156	aa.aa	01:16:16
Youngone Holdi	165,900	168,100	165,400	-1.31%	584	aa.aa	01:18:16
Korea Refract	1,637	1,641	1,604	+1.99%	1.85K	aa.aa	01:12:42
Korea Flange	3,515	3,550	3,515	-0.85%	4.07K	aa.aa	01:18:02
SM Bexel	1,526	1,542	1,525	-0.84%	1.24K	aa.aa	01:15:58
Chinyang Poly	2,020	2,045	1,900	+5.59%	65.19K	aa.aa	01:17:44
Hwacheon Machi	2,925	2,970	2,905	-0.17%	1.55K	aa.aa	01:11:24
Pyung Hwa Hldg	3,625	3,650	3,615	-0.68%	467	aa.aa	01:17:01
Firstec	5,950	6,070	5,910	0.00%	0	aa.aa	27/08
Samho Dev	3,105	3,115	3,095	-0.32%	1.72K	aa.aa	01:08:37
GeneOne Life Science	2,670	2,670	520	0.00%	0	aa.aa	27/08
Enex	2,230	2,320	2,205	-2.83%	50.07K	aa.aa	01:17:55
Cj Seafood	2,040	2,040	2,010	+0.49%	2.16K	aa.aa	01:17:49
Samwha Elec	2,665	2,750	2,610	0.00%	0	aa.aa	27/08
Tailim Packaging	1,641	1,655	1,632	-0.49%	323	aa.aa	01:16:01
Woosung Materials	2,970	3,045	2,935	-0.67%	1.88K	aa.aa	01:18:00
Uni Chem	4,365	4,390	4,240	+1.39%	14.24K	aa.aa	01:18:18
Busan Ind	48,150	48,650	47,900	-1.33%	956	aa.aa	01:15:34
Galaxia SM	1,497	1,550	1,477	-0.80%	8.51K	aa.aa	01:18:08
Hannong Chem	13,840	14,000	13,800	-1.84%	7.32K	aa.aa	01:17:24
Y2 Solution	3,330	3,330	3,240	+2.30%	21.04K	aa.aa	01:18:17
Han Shin Mach	2,510	2,585	2,450	-0.20%	15.37K	aa.aa	01:17:46
Hyundai Corp	25,500	25,700	25,500	-0.58%	58	aa.aa	01:09:43
Shinsung E&G	16,870	17,000	16,450	+1.63%	126.68K	aa.aa	27/08
DB INC	1,468	1,486	1,467	-0.34%	14.78K	aa.aa	01:18:14
Young Heung I&	2,660	2,730	2,605	+0.38%	196	aa.aa	01:13:46
Ascendio	4,205	4,755	4,030	+12.43%	107.01K	aa.aa	01:18:33
Keyang Elec Ma	3,805	3,950	3,780	-0.52%	134.79K	aa.aa	27/08
Yeong Hwa Meta	3,865	4,005	3,820	-3.74%	4.06K	aa.aa	01:17:54
Kyungdong Gas	46,750	47,100	46,300	-0.64%	60	aa.aa	01:10:49
Kyungin Synthe	3,185	3,235	3,185	-0.93%	22.37K	aa.aa	01:18:22
Monalisa	1,455	1,466	1,454	+0.07%	3.12K	aa.aa	01:16:51
Dae Chang	1,201	1,218	1,201	-1.40%	38.02K	aa.aa	01:18:16
Sewoo Global	1,281	1,281	1,257	+1.34%	16.54K	aa.aa	01:17:58
Il Sung Const	1,489	1,513	1,489	-0.93%	45.82K	aa.aa	01:18:12
Hwaseung	2,585	2,630	2,580	-1.15%	486	aa.aa	01:18:05
Kyeryong Const	21,850	22,300	21,850	-1.80%	5.79K	aa.aa	01:17:37
Camus Engineering & Construction	1,549	1,622	1,546	-3.31%	22.92K	aa.aa	01:17:11
Gmb Korea	3,900	3,930	3,880	+0.78%	351	aa.aa	01:11:18
Han Express	2,455	2,470	2,430	-0.20%	1.22K	aa.aa	01:17:38
Dae Young Pkg	693	705	692	+0.14%	11.41K	aa.aa	01:17:56
Kumkang Kind	4,345	4,455	4,275	0.00%	0	aa.aa	27/08
Youngbo Chem	4,645	4,645	4,620	+0.22%	556	aa.aa	01:11:50
Kukdong Oil &	3,215	3,220	3,200	0.00%	3.13K	aa.aa	01:15:28
Taekyung BK	3,830	3,840	3,810	+0.39%	3.62K	aa.aa	01:16:51
Hansol Chemica	202,000	205,000	201,500	-1.94%	1.18K	aa.aa	01:18:40
Sajo Seafood	10,170	10,280	10,160	-1.07%	79	aa.aa	01:16:26
Halla Eng&Cons	2,625	2,685	2,600	-0.94%	1.5K	aa.aa	01:18:16
Dongwon System	21,500	21,850	21,400	-0.46%	3.28K	aa.aa	01:18:18
Sungmoon Elect	2,025	2,100	2,005	+0.25%	24.33K	aa.aa	01:18:22
In The F	2,945	2,970	2,900	-2.64%	56.54K	aa.aa	01:18:10
E-Starco	928	928	460	0.00%	0	aa.aa	27/08
Daechang Forgi	6,330	6,330	6,300	+0.48%	396	aa.aa	01:13:34
Automobile &Pc	288	296	271	+6.27%	265.59K	aa.aa	01:18:23
INVENI	14,010	14,170	13,980	-0.28%	658	aa.aa	01:17:56
DKME	1,445	1,460	1,400	0.00%	0	aa.aa	27/08
Iljin Holdings	6,890	6,970	6,890	-1.29%	5.81K	aa.aa	01:18:14
Tae Kyung Ind	4,770	4,795	4,770	-0.10%	2.37K	aa.aa	01:18:01
Dae Hyun	1,452	1,457	1,452	-0.34%	1.35K	aa.aa	01:17:32
Hansae Yes24	4,555	4,600	4,535	-0.11%	610	aa.aa	01:17:43
Whanin Pharm	9,970	10,080	9,970	-1.19%	756	aa.aa	01:17:47
Shindaeyang Pa	9,900	9,920	9,860	-1.49%	2.27K	aa.aa	01:12:30
DB Financial Investment	9,730	9,850	9,720	-0.21%	942	aa.aa	01:17:24
Daesung Holdin	6,930	6,970	6,930	-0.86%	171	aa.aa	01:18:16
Fursys	27,750	28,050	27,700	0.00%	0	aa.aa	27/08
Woongjin	2,090	2,100	2,085	-0.48%	499	aa.aa	01:17:51
Kwang Myung El	932	947	922	0.00%	0	aa.aa	27/08
Myungmoon Phar	1,186	1,194	1,176	-0.67%	6.33K	aa.aa	01:17:47
Wooshin System	3,810	4,025	3,765	0.00%	2.38K	aa.aa	01:16:11
Seoul City Gas	55,300	55,400	54,600	+0.36%	2.56K	aa.aa	27/08
Soosan Heavy I	1,951	2,010	1,945	-0.96%	53.66K	aa.aa	01:14:53
Pulmuone Holdi	9,600	9,620	9,500	+0.52%	1.64K	aa.aa	01:18:07
Auk Corp	7,540	7,870	7,490	-4.31%	294.05K	aa.aa	01:18:13
E1	97,000	97,400	96,000	-0.31%	103	aa.aa	01:16:34
Hankuk Carbon	25,100	25,350	24,250	+5.46%	97.82K	aa.aa	01:14:53
Choil Aluminum	973	1,020	971	0.00%	0	aa.aa	27/08
Dongwon Metal	1,457	1,458	1,427	-0.07%	550	aa.aa	01:16:18
Sk Gas	230,000	232,000	229,000	-0.22%	387	aa.aa	01:12:31
Shinpoong Phar	10,680	10,930	9,930	+20.81%	1.2M	aa.aa	01:17:11
Thn	5,430	5,450	5,400	0.00%	7.57K	aa.aa	01:18:19
Hitron Systems	541	584	530	0.00%	0	aa.aa	27/08
KidariStudio Inc	5,760	5,760	5,760	-0.69%	6.91K	aa.aa	01:00:17
Asiana Airline	7,530	7,720	7,390	0.00%	0	aa.aa	27/08
Seowon	1,121	1,130	1,121	-1.06%	10.42K	aa.aa	01:18:20
Sewon Precision Industry	10,050	10,400	9,900	-0.10%	668	aa.aa	01:13:31
Samwon Steel	2,205	2,230	2,190	-1.12%	6.1K	aa.aa	01:12:56
Mhethanol	4,135	4,150	4,135	-0.36%	76	aa.aa	01:15:34
Korea Eng Cons	4,090	4,150	3,980	+1.74%	1.31K	aa.aa	01:18:20
Dongnam Chem	31,550	31,700	31,500	-0.16%	508	aa.aa	01:13:13
Daou Tech	38,100	38,750	38,100	-0.91%	2.17K	aa.aa	01:18:03
Inzi Controls	5,310	5,440	5,300	-1.30%	7.73K	aa.aa	01:18:12
Infac	5,150	5,260	5,110	-0.19%	2.29K	aa.aa	01:18:17
Sc Engineering	993	1,022	982	+0.30%	3.23K	aa.aa	01:16:34
Wiscom	1,980	1,986	1,980	-1.00%	1.19K	aa.aa	01:10:52
Dcm	11,190	11,210	11,170	-0.18%	767	aa.aa	01:14:50
Kolmar Holding	10,040	10,210	10,040	+0.10%	5.63K	aa.aa	01:18:18
Dae Won Chem	1,701	1,753	1,699	-2.97%	4.72K	aa.aa	01:18:04
DY Deokyang	1,687	1,707	1,683	-0.76%	7.1K	aa.aa	01:17:17
Sjm Holdings	3,630	3,675	3,630	0.00%	1.33K	aa.aa	01:18:21
Mirae	6,505	6,750	6,450	-3.06%	100.28K	aa.aa	01:18:17
Cha AI Healthkare	4,975	4,990	4,940	+0.81%	13	aa.aa	01:15:23
Hansol Homedec	1,897	1,900	1,885	-0.05%	84	aa.aa	01:12:32
Lee Ku Ind	4,465	4,570	4,460	-2.30%	20.13K	aa.aa	01:18:13
Han Kook Steel	2,520	2,525	2,510	+0.20%	40	aa.aa	01:17:31
Stic Investments	8,390	8,480	8,330	-0.12%	847	aa.aa	01:12:26
Bookook Steel	2,100	2,120	2,090	-0.24%	5.93K	aa.aa	01:17:45
Maniker	1,527	1,552	1,501	+0.46%	34.63K	aa.aa	01:17:56
Seha	2,785	2,785	2,775	+0.36%	130	aa.aa	01:03:23
Donga Geologic	17,360	17,800	17,360	-0.91%	375	aa.aa	01:18:08
KC Co	37,700	38,500	37,500	-2.46%	3.04K	aa.aa	01:18:12
Daol Investment Securities	3,880	3,925	3,875	-1.15%	83	aa.aa	01:01:52
Kyobo Securiti	10,080	10,180	10,060	-0.59%	1.66K	aa.aa	01:18:16
Dong Won Fish	5,500	5,690	5,430	+3.58%	37.93K	aa.aa	01:18:02
Shinsegae Inte	10,380	10,520	10,340	-0.76%	1.8K	aa.aa	01:18:22
ITCen CTS	6,110	6,150	6,110	-0.65%	1.09K	aa.aa	01:15:44
Lotte Tour Dev	12,785	13,000	12,720	-0.74%	15.54K	aa.aa	01:15:57
Hwang-Kum Stee	5,660	5,740	5,640	-0.18%	1.19K	aa.aa	01:18:21
Jahwa Electron	29,350	30,050	29,350	-2.17%	3.52K	aa.aa	01:18:18
Chasys	4,265	4,370	4,260	-2.40%	931	aa.aa	01:17:05
United Pharm	17,720	18,120	17,710	-1.83%	27.43K	aa.aa	27/08
Nice	13,460	13,640	13,370	+0.60%	6.25K	aa.aa	01:18:07
Incheon City G	26,550	26,850	26,550	0.00%	0	aa.aa	27/08
HS Ad	6,370	6,390	6,330	+0.63%	329	aa.aa	01:11:23
Baiksan	10,530	10,690	10,500	-0.57%	225	aa.aa	01:16:13
Shinsegae I&C	13,400	13,500	13,150	+0.30%	2.01K	aa.aa	01:17:36
SNT Holdings	45,850	46,150	45,800	-0.97%	245	aa.aa	01:18:19
Farmsco	2,510	2,570	2,495	-0.20%	3.3K	aa.aa	01:08:30
Yg Plus Inc	3,160	3,210	3,160	-0.94%	5.93K	aa.aa	01:17:38
LG HelloVision	1,607	1,617	1,605	-0.37%	2.4K	aa.aa	01:18:00
Gwangjushinseg	37,550	38,350	37,450	-0.92%	23.7K	aa.aa	27/08
Hana Tour	32,100	32,400	32,000	-0.31%	1.59K	aa.aa	01:17:12
Kiwoom	277,500	279,500	276,000	-0.72%	553	aa.aa	01:03:55
Sangsin Brake	2,245	2,290	2,245	0.00%	0	aa.aa	27/08
Hanmi Semicon	214,500	222,000	214,500	-3.38%	49.13K	aa.aa	01:18:08
Jooyontech	871	905	855	-1.69%	19.66K	aa.aa	01:17:27
Kss Line	10,010	10,080	9,990	-0.40%	625	aa.aa	01:14:23
Cosmax	24,900	24,900	23,500	0.00%	0	aa.aa	27/08
Union Materials	966	975	951	-0.41%	21.74K	aa.aa	01:18:05
Korea Aerospac	137,600	137,700	133,100	0.00%	0	aa.aa	27/08
Woojin Plaimm	1,759	1,850	1,750	-1.07%	263	aa.aa	01:16:40
Kepco Plant S&	46,900	46,950	46,550	0.00%	2.8K	aa.aa	01:03:58
Chin Yang Chem	1,252	1,298	1,084	+12.09%	908.17K	aa.aa	27/08
Kt Skylife	4,075	4,130	4,045	-0.12%	1.87K	aa.aa	01:18:20
Hanmiglobal	22,350	23,250	22,150	-1.97%	99.87K	aa.aa	01:18:15
Posco C&C Stl	4,745	4,795	4,720	-0.32%	9.66K	aa.aa	01:18:14
Seah Holdings	133,400	133,400	133,400	0.00%	1	aa.aa	01:00:40
Development Advance Solution	3,455	3,505	3,415	0.00%	108.21K	aa.aa	01:18:39
Ktcs	2,210	2,220	2,210	-0.23%	4.32K	aa.aa	01:17:18
Ktis	2,560	2,570	2,545	-0.39%	4.42K	aa.aa	01:14:16
Ckd Bio	14,010	14,030	14,010	+0.43%	4	aa.aa	01:16:42
Savezone I C	2,405	2,435	2,405	-1.84%	50	aa.aa	01:06:26
Samsung Publis	6,340	6,400	6,320	0.00%	393	aa.aa	01:11:39
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	27/08
Mk Trend	1,440	1,440	1,428	0.00%	313	aa.aa	01:07:18
Dsr Wire	5,390	5,430	5,370	0.00%	1.11K	aa.aa	01:15:36
Histeel	3,100	3,110	3,080	0.00%	4.14K	aa.aa	01:16:24
Korea District Heating	73,600	73,900	73,600	-1.34%	53	aa.aa	01:00:55
Lotte Himart	6,310	6,350	6,260	+0.32%	846	aa.aa	01:16:02
Koas	1,600	1,650	1,589	0.00%	0	aa.aa	27/08
HD Hyundai Marine Engine	55,000	55,500	53,900	+2.61%	9.42K	aa.aa	01:07:24
Uangel	4,905	4,905	4,900	0.00%	24	aa.aa	01:17:50
Nongshim Holdi	93,700	93,700	93,200	-0.53%	198	aa.aa	01:12:32
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	27/08
Saeron Auto	2,920	2,955	2,905	-1.18%	1.74K	aa.aa	01:17:22
Uniquest	7,100	7,300	7,100	+0.28%	9.06K	aa.aa	01:18:07
Telcoware	13,280	13,280	13,280	+0.08%	1	aa.aa	01:00:01
CJ CGV	5,470	5,710	5,370	+1.86%	318.14K	aa.aa	01:18:22
Hyundai Livart Furniture	5,980	6,140	5,970	-1.97%	17.55K	aa.aa	01:18:19
Huvis	1,981	2,000	1,980	-0.90%	4.79K	aa.aa	01:17:32
Iljin Diamond	9,460	9,630	9,330	0.00%	0	aa.aa	27/08
Misto Holdings	40,800	42,450	40,350	-2.97%	97.65K	aa.aa	27/08
Tongyang Life	8,250	8,480	8,250	0.00%	0	aa.aa	27/08
Kpx Green Chem	4,850	4,850	4,840	+0.10%	881	aa.aa	01:18:05
Daehan Steel	8,220	8,350	8,200	-1.32%	554	aa.aa	01:17:26
Dongyang Expre	25,150	25,450	24,750	+0.60%	1K	aa.aa	01:16:31
E-World	537	620	520	-11.53%	3.77M	aa.aa	27/08
Daesang Holdings	7,970	7,980	7,950	-0.75%	534	aa.aa	01:15:24
Nk	9,700	9,800	9,510	+0.41%	320	aa.aa	01:10:11
Jindo	2,140	2,150	2,115	+1.18%	1.71K	aa.aa	01:16:22
Macq Kor Infr	9,820	9,860	9,800	-0.30%	39.99K	aa.aa	01:18:14
Hyundai E P	3,900	3,940	3,890	-0.38%	1.57K	aa.aa	01:17:26
Pyung Hwa Ind	947	968	910	-2.37%	86.89K	aa.aa	01:17:40
Noroo Paint	8,160	8,170	8,090	+0.87%	1.19K	aa.aa	01:17:55
MetaLabs	1,092	1,142	1,085	-1.00%	1.89K	aa.aa	01:18:14
Dic	6,050	6,210	6,050	-3.35%	85.2K	aa.aa	01:18:08
Kec	2,625	2,685	2,605	-0.57%	28.66K	aa.aa	01:18:07
Kpx Holdings	101,000	101,800	101,000	-0.69%	39	aa.aa	01:00:32
Kishin Copr	2,005	2,005	1,991	+0.65%	1.11K	aa.aa	01:16:42
Hyungji Elite	379	386	379	-1.30%	77.6K	aa.aa	01:18:01
Hyosung Itx	12,010	12,050	12,000	-0.25%	163	aa.aa	01:17:13
Woongjin Thinkbig	1,274	1,276	1,263	+0.71%	4.54K	aa.aa	01:17:51
Jw Holdings	4,075	4,105	4,035	+0.12%	74.57K	aa.aa	27/08
Visang Educati	4,895	4,910	4,880	-0.31%	503	aa.aa	01:18:13
Chinyang Hold	3,155	3,155	3,155	0.00%	45	aa.aa	01:00:20
SNTEnergy	32,400	33,300	31,350	+0.15%	284.88K	aa.aa	27/08
InBioGen Co Ltd	5,300	5,500	5,300	-1.85%	84	aa.aa	01:16:18
Dongsung Chemical	3,695	3,720	3,680	0.00%	5.77K	aa.aa	01:17:35
Reyon Pharm	9,910	10,130	9,820	-1.78%	38.55K	aa.aa	27/08
Woojin	13,790	14,350	13,410	-0.65%	320.64K	aa.aa	27/08
Msc	61,200	61,700	61,200	0.00%	0	aa.aa	27/08
Youngone	72,800	74,100	72,700	-0.82%	2.91K	aa.aa	01:18:22
Gkl	9,270	9,400	9,240	-0.54%	102.1K	aa.aa	27/08
Daesung Energy	6,850	6,880	6,790	+0.29%	1.54K	aa.aa	01:17:49
SMeDi	1,293	1,307	1,284	-1.07%	185	aa.aa	01:18:13
Kc Cottrell	918	918	446	0.00%	0	aa.aa	27/08
Chosun Welding	83,100	83,200	83,100	-0.95%	3	aa.aa	01:03:56
Imarketkorea	8,190	8,270	8,160	-0.97%	4.57K	aa.aa	01:18:18
Hankook Cosmet	6,500	6,610	6,490	+0.31%	6.73K	aa.aa	01:17:05
SJM Co	3,400	3,415	3,370	0.00%	877	aa.aa	01:17:02
Hyundai Hcn	3,270	3,295	3,235	-0.61%	128.9K	aa.aa	27/08
Daesung Ind	4,090	4,140	4,070	-1.09%	6.66K	aa.aa	01:17:17
Intergis	1,950	1,959	1,928	+0.26%	2.09K	aa.aa	01:18:03
Korea Electronic Power Industrial Development	13,070	13,590	12,670	-1.51%	1.35M	aa.aa	27/08
Miwon Chemical	11,230	11,230	11,230	+6.14%	2	aa.aa	01:00:20
Sidiz	19,710	19,710	19,700	+0.05%	142	aa.aa	01:17:53
Sunjin	10,040	10,250	9,840	-1.08%	5.67K	aa.aa	01:17:39
Meritz Financi	119,000	120,500	117,300	0.00%	0	aa.aa	27/08
iM Financial	17,510	17,630	17,400	-1.13%	10.75K	aa.aa	01:18:14
E-Mart	73,300	74,000	73,300	-0.95%	8.38K	aa.aa	01:18:21
Ktop Reit	781	795	781	-0.76%	267	aa.aa	01:14:25
Samyang Cor	45,050	45,400	45,050	0.00%	15	aa.aa	01:15:02
Dsr	4,345	4,410	4,345	-0.46%	455	aa.aa	01:10:11
Aekyung Petrochemical	10,090	10,330	10,030	-5.17%	82.9K	aa.aa	01:18:33
Hankook Tire	65,600	69,300	64,900	0.00%	0	aa.aa	27/08
Korea Kolmar	149,500	149,600	146,700	+2.54%	3.65K	aa.aa	01:01:06
Drb Industrial	5,660	5,700	5,640	0.00%	6.69K	aa.aa	01:17:26
Dong-A St	37,400	37,650	37,300	-0.27%	237	aa.aa	01:18:12
Jb Financial	28,000	28,300	27,250	0.00%	0	aa.aa	27/08
Hanjinkal	126,600	131,300	126,200	-1.71%	51.69K	aa.aa	27/08
NHN	72,000	72,500	69,100	+2.71%	12.26K	aa.aa	01:18:15
Asiacement	10,560	10,670	10,420	+0.09%	3.52K	aa.aa	01:17:57
Singsongholdin	4,470	4,575	4,465	0.00%	211	aa.aa	01:17:51
Hyundai-Rotem	139,200	141,300	134,500	+0.43%	33.24K	aa.aa	01:18:13
Chong Kun Dang Pharma	67,100	69,400	66,600	0.00%	0	aa.aa	27/08
Finebesteel	960	962	952	+0.21%	286	aa.aa	01:16:10
Cuckoo Electr	28,050	28,600	27,800	0.00%	0	aa.aa	27/08
BGF	3,865	3,920	3,865	-1.15%	5.09K	aa.aa	01:18:17
Cosmax Inc	283,000	287,500	271,000	0.00%	0	aa.aa	27/08
Seoyon E Hwa	12,060	12,140	12,020	-0.66%	2.23K	aa.aa	01:17:35
HL Mando	50,100	50,700	49,950	-0.60%	11.7K	aa.aa	01:07:18
CS Wind Corp	50,100	51,400	49,900	+0.50%	64.03K	aa.aa	01:15:49
Hansol Paper Co Ltd	7,470	7,540	7,450	0.00%	824	aa.aa	01:12:30
Samsung SDS Co Ltd	243,250	245,000	238,000	+3.95%	56.24K	aa.aa	01:17:23
Dynamic Design	2,240	2,240	205	0.00%	0	aa.aa	27/08
SK D&D Co Ltd	4,115	4,390	4,115	-10.25%	101.06K	aa.aa	01:18:38
Kyongbo Pharmaceutical Co Ltd	5,310	5,320	5,270	0.00%	797	aa.aa	01:14:56
Mirae Asset Life Insurance Co Ltd	25,950	29,750	25,500	0.00%	0	aa.aa	27/08
Tonymoly Co Ltd	5,480	5,550	5,480	-0.18%	9.58K	aa.aa	01:18:44
Innocean Worldwide Inc	18,560	18,690	18,520	-0.59%	5.39K	aa.aa	01:18:43
Dong Il Steel MFG Co Ltd	1,474	1,487	1,474	-0.47%	3	aa.aa	01:10:33
HDC Labs	7,570	7,580	7,500	+0.40%	303	aa.aa	01:09:55
LIG Nex1 Co Ltd	731,000	746,000	728,000	-1.88%	4.25K	aa.aa	01:18:18
AJ Networks Co Ltd	4,400	4,435	4,385	-0.56%	411	aa.aa	01:18:20
Jeju Air Co Ltd	4,430	4,555	4,420	-1.77%	132.97K	aa.aa	27/08
Hyundai C F Inc	13,130	13,280	13,110	+0.15%	2.14K	aa.aa	01:11:05
Kumho HT Inc	6,580	7,400	6,580	-9.49%	595.98K	aa.aa	27/08
Sejin Heavy Industries Co Ltd	10,900	10,940	10,700	+1.77%	10.97K	aa.aa	01:14:46
Its Skin Co Ltd	10,780	10,840	10,750	-0.09%	2.67K	aa.aa	01:18:16
JS	13,370	13,470	13,140	+0.38%	85K	aa.aa	27/08
Samil C S	5,330	5,340	5,210	+0.19%	637	aa.aa	01:18:29
POSCO Future M	184,000	186,300	180,100	0.00%	59.33K	aa.aa	01:17:28
Posco ICT	21,150	21,350	20,700	0.00%	0	aa.aa	27/08
Dongsuh	25,850	26,700	25,650	0.00%	0	aa.aa	27/08
Nice Information Service	15,860	15,900	15,590	+2.12%	1.52K	aa.aa	01:12:36
Paradise	9,780	9,990	9,530	0.00%	0	aa.aa	27/08
Korea Real Estate	1,163	1,168	1,160	-0.77%	6.86K	aa.aa	01:18:33
Kakao	36,500	36,775	35,750	+1.39%	285.03K	aa.aa	01:17:29
Jcontentree	1,519	1,539	1,519	-1.43%	1.03K	aa.aa	01:13:16
L&F	130,300	132,300	127,100	+0.39%	49.88K	aa.aa	01:18:47
Celltrion	188,800	190,700	188,200	-1.31%	46.67K	aa.aa	01:18:28
BH	17,290	17,470	17,180	+0.58%	21.77K	aa.aa	01:09:14
SK Oceanplant	14,180	14,180	13,800	+1.87%	64.69K	aa.aa	01:13:45
LX Semicon	37,200	37,850	37,150	-1.59%	4.12K	aa.aa	01:18:39
PI Advanced Materials	19,070	19,160	18,790	+1.17%	39.81K	aa.aa	27/08
DoubleU Games	57,500	57,900	56,700	+0.52%	5.19K	aa.aa	01:18:47
Haesung DS	54,500	56,100	54,500	-1.98%	9.91K	aa.aa	01:18:48
Korea Asset	2,585	2,615	2,550	+0.98%	29.61K	aa.aa	01:17:32
Dual Co	3,470	3,470	3,445	+0.73%	33	aa.aa	01:05:45
Sempio Foods	22,800	23,400	22,700	-2.56%	13.79K	aa.aa	27/08
Il Dong Pharma	14,770	15,240	14,770	+2.86%	103.89K	aa.aa	01:18:49
LS Cable & System Asia	48,400	48,900	45,400	0.00%	0	aa.aa	27/08
Hwaseung Enterprise	2,945	2,970	2,925	-0.84%	571	aa.aa	01:13:49
Yong Pyong Resort	2,100	2,125	2,080	-0.47%	948	aa.aa	01:17:26
Haitai Confectionery and Foods	5,570	5,580	5,560	-0.18%	1.2K	aa.aa	01:17:05
DY Power	11,580	11,750	11,570	-0.34%	1.62K	aa.aa	01:13:07
Jw Life Science	11,070	11,290	11,050	0.00%	0	aa.aa	27/08
Samsung Biologics	1,501,000	1,511,000	1,480,000	-5.83%	16.46K	aa.aa	01:18:28
Doosan Bobcat Inc	62,100	62,700	61,800	+0.32%	8.1K	aa.aa	01:09:40
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	27/08
Hojeon	6,430	6,430	6,390	+0.47%	719	aa.aa	01:17:34
Dentium	37,000	37,150	36,900	-0.27%	828	aa.aa	01:18:35
Crown Confectionery	8,120	8,120	8,070	-0.25%	244	aa.aa	01:18:38
Hyundai Heavy Industries	217,500	219,000	213,500	+0.69%	6.27K	aa.aa	01:18:16
Hyundai Electric & Energy	830,000	854,000	806,000	+1.10%	38.23K	aa.aa	01:18:14
HD Construction Equipment	137,100	141,800	136,000	-2.49%	14.12K	aa.aa	01:18:43
Netmarble Games	36,100	36,200	35,700	-0.55%	10.61K	aa.aa	01:18:50
Kyungdong City Gas	21,550	21,750	21,550	-0.92%	1.42K	aa.aa	01:15:26
Miwon Specialty Chemical	132,400	133,200	129,100	+1.61%	562	aa.aa	01:17:10
Orion	125,700	126,800	125,600	-0.40%	2.16K	aa.aa	01:18:44
Jeil Pharma	9,900	10,100	9,890	-1.10%	1.49K	aa.aa	01:18:38
TAPEX INC	15,840	15,960	13,420	+17.25%	94.83K	aa.aa	27/08
Samyang Packaging	9,990	10,120	9,820	-0.70%	29.32K	aa.aa	27/08
DYP	3,320	3,385	3,320	+0.61%	849	aa.aa	01:17:29
Jin Air	5,850	5,850	5,770	-0.85%	28.98K	aa.aa	01:17:45
KCTech	68,200	70,300	68,100	-0.73%	12.1K	aa.aa	01:13:42
BGF Retail	139,700	153,000	138,300	0.00%	0	aa.aa	27/08
SK Chemicals	50,300	50,700	49,700	+0.70%	1.97K	aa.aa	01:18:47
Cuckoo Homesys	22,850	23,150	22,600	-0.65%	18.42K	aa.aa	27/08
Aekyung Industrial	11,580	11,600	11,450	+0.61%	819	aa.aa	01:17:25
E KOCREF	3,125	3,135	3,105	+0.48%	5.26K	aa.aa	01:17:44
Lotte Data Communication	18,300	18,650	18,280	-1.08%	1.12K	aa.aa	01:18:50
Trinity Airways	626	649	619	0.00%	0	aa.aa	27/08
Shinhan Alpha REIT	5,480	5,490	5,390	+0.55%	7.33K	aa.aa	01:18:44
Hyundai Develop	22,850	23,250	22,800	-0.65%	4.15K	aa.aa	01:18:37
Hyosung Chemical	58,800	60,400	58,600	-0.68%	3.97K	aa.aa	01:18:47
Hyosung TNC	328,000	335,000	325,000	-1.50%	1.33K	aa.aa	01:18:41
Hyosung Heavy Industries	3,172,000	3,265,000	3,054,000	+3.02%	16.02K	aa.aa	01:16:27
Hyosung Advanced Materials	170,200	171,700	169,600	-0.70%	208	aa.aa	01:17:54
Hana Pharm	8,310	8,380	8,290	-0.24%	3.49K	aa.aa	01:18:47
Woojin I&S	4,155	4,200	4,150	-1.19%	708	aa.aa	01:10:35
Asiana IDT	9,290	9,290	9,270	+0.22%	35	aa.aa	01:18:02
Air Busan	1,558	1,565	1,537	+0.91%	56.4K	aa.aa	27/08
Lotte Confectionery	136,900	137,400	134,100	+0.66%	729	aa.aa	01:15:55
DreamTech	5,880	6,490	5,460	0.00%	0	aa.aa	27/08
Hyundai Autoever	416,500	418,500	410,500	+0.73%	4.44K	aa.aa	01:03:57
Woori Financial	32,950	34,000	32,700	0.00%	0	aa.aa	27/08
Hanilcmt	16,140	16,330	16,140	-1.16%	5.21K	aa.aa	01:17:24
Zinus	7,450	7,550	7,450	-0.80%	289	aa.aa	01:16:02
Lotte Reit	3,915	3,970	3,840	-0.89%	116.66K	aa.aa	27/08
Xi S And D	10,790	11,230	10,780	-2.18%	59.09K	aa.aa	01:13:16
Hanwha	77,300	78,050	75,800	-0.77%	18.53K	aa.aa	01:09:41
Hyundai Energy	140,000	144,400	139,600	-1.41%	21.85K	aa.aa	01:18:06
CTR Mobility	3,610	3,610	3,550	+0.28%	230	aa.aa	01:13:19
Nh Prime	3,770	3,810	3,770	-0.40%	1.47K	aa.aa	01:05:13
Doosan Fuel	45,000	47,450	44,600	-0.44%	123.91K	aa.aa	01:18:48
Kcc Glass	24,750	25,050	24,750	-1.20%	426	aa.aa	01:18:45
Solus Advanced Materials	7,810	8,020	7,540	+3.58%	139.86K	aa.aa	27/08
Daeduck	111,500	114,700	110,000	+0.18%	109.45K	aa.aa	01:17:29
Sk Biopharma	87,000	90,000	86,800	-1.14%	21.96K	aa.aa	01:15:49
Igis Value Plus	3,900	3,910	3,875	+0.78%	3.52K	aa.aa	01:17:32
Igis Residence	3,310	3,390	3,310	-0.60%	1.23K	aa.aa	01:13:49
Mirae Asset Maps	1,881	1,896	1,881	-0.37%	41	aa.aa	01:15:53
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	27/08
Koramco	4,245	4,250	4,200	-1.51%	16.88K	aa.aa	01:18:44
HYBE	178,200	180,900	177,500	-0.17%	12.13K	aa.aa	01:13:49
Kyochon	3,755	3,800	3,745	-1.18%	1.65K	aa.aa	01:18:20
A Plus Asset	13,130	13,140	13,120	+0.08%	682	aa.aa	01:18:00
TY Holdings Co	1,965	1,974	1,965	+0.10%	331	aa.aa	01:18:10
Seah Steel	136,900	138,800	136,400	-1.44%	235	aa.aa	01:18:33
Myoung Shin Industrial Co	7,910	7,990	7,900	-1.00%	6.37K	aa.aa	01:18:22
Esr Kendall Square	3,055	3,070	2,965	-0.33%	735.24K	aa.aa	27/08
DL E C Co	74,300	76,300	72,500	0.00%	0	aa.aa	27/08
SoluM Co	13,040	13,200	13,040	-0.69%	2.33K	aa.aa	01:18:32
SK Bioscience Co	38,450	38,600	38,200	0.00%	7.1K	aa.aa	01:18:47
SK IE Technology Co	18,220	18,810	17,770	0.00%	0	aa.aa	27/08
LX Holdings	8,180	8,200	8,150	+0.25%	850	aa.aa	01:02:45
MCNEX Co	20,050	20,200	19,570	+0.25%	1.28K	aa.aa	01:17:58
SD Biosensor	6,040	6,380	6,010	0.00%	0	aa.aa	27/08
FF Co	62,600	63,200	62,000	-0.79%	3.33K	aa.aa	01:16:49
Hwaseung RA Co	3,000	3,035	2,965	-1.32%	31.34K	aa.aa	27/08
KakaoBank	21,500	21,600	21,350	-0.46%	39.85K	aa.aa	01:18:46
Krafton	219,500	230,000	218,500	0.00%	0	aa.aa	27/08
Hancom Lifecare	1,838	1,845	1,825	-0.16%	7.45K	aa.aa	01:18:05
Lotte Rental Co	47,250	47,600	46,500	-0.53%	77.14K	aa.aa	27/08
Ajusteel Co	2,260	2,260	2,230	-0.66%	925	aa.aa	01:16:52
D D Platform REIT	2,155	2,155	2,145	0.00%	141	aa.aa	01:00:55
Iljin HySolus	10,970	11,200	10,940	+2.05%	15.07K	aa.aa	01:18:49
SK Reit	5,460	5,510	5,430	-0.91%	12.41K	aa.aa	01:18:44
Hyundai Heavy Industries	471,000	480,000	467,500	+0.21%	30.39K	aa.aa	01:18:21
K Car	6,210	6,240	6,200	0.00%	1.68K	aa.aa	01:17:19
KakaoPay	46,900	49,000	46,000	+1.30%	393.77K	aa.aa	27/08
NH All One REIT	2,860	2,900	2,850	-1.21%	11.25K	aa.aa	01:18:47
Mirae Asset Global REIT	1,498	1,533	1,496	0.00%	3.42K	aa.aa	01:18:45
Shinhan Seobu T D REIT	3,905	3,965	3,905	-0.13%	9.71K	aa.aa	01:18:26
SK Square	1,042,000	1,063,000	1,040,000	-2.43%	45.4K	aa.aa	01:17:27
LG Energy Solution	370,500	372,000	352,000	0.00%	0	aa.aa	27/08
Koramco The One REIT	2,310	2,320	2,280	+0.87%	583.72K	aa.aa	01:18:44
Mastern Premier Reit 1	899	911	889	+1.24%	37	aa.aa	01:12:30
Soosan Industries	21,700	21,900	21,700	0.00%	2.17K	aa.aa	01:16:34
SoCar	11,140	11,230	11,030	+0.09%	241	aa.aa	01:15:43
KB Star REIT	1,428	1,429	1,417	+1.28%	12.17K	aa.aa	01:18:44
Unid BTPlus	3,900	4,070	3,700	-4.18%	19.93K	aa.aa	01:18:50
BioNote	4,710	4,755	4,705	-0.84%	6.05K	aa.aa	01:18:44
Hanwha REIT	5,290	5,490	5,210	+0.19%	13.05K	aa.aa	01:18:44
Hanwha Galleria	2,010	2,040	2,005	-0.99%	58.92K	aa.aa	01:18:32
SamsungFN REIT	5,570	5,640	5,380	+1.46%	5.24K	aa.aa	01:18:44
Hyundai Green Food	18,200	18,280	18,180	-0.44%	932	aa.aa	01:18:16
OCI	80,200	81,100	79,800	+0.12%	754	aa.aa	01:13:31
Isu Specialty Chemical	66,000	67,000	65,400	-1.05%	11.47K	aa.aa	01:18:42
Dongkuk Steel Mill	10,340	10,590	10,330	-4.61%	44.98K	aa.aa	01:18:07
Dongkuk Coated Metal	5,280	5,320	5,260	-0.75%	3.03K	aa.aa	01:18:32
Chosun Refractories	13,050	13,080	12,970	+0.46%	894	aa.aa	01:18:25
Nexteel	12,480	12,700	12,480	-0.87%	19.88K	aa.aa	01:18:46
STX Green Logis	3,010	3,090	2,940	+0.33%	316.72K	aa.aa	27/08
Doosan Robotics	71,400	73,000	71,300	-2.33%	37.2K	aa.aa	01:18:50
EcoPro Materials	38,100	38,650	37,750	-1.42%	45.93K	aa.aa	01:18:46
Dong In Entech	13,270	13,430	13,190	-1.19%	185	aa.aa	01:17:26
DS Dansuk	12,100	12,260	11,900	+1.77%	17.13K	aa.aa	01:18:30
APR	447,000	448,000	435,500	+2.88%	15.6K	aa.aa	01:13:39
SK Eternix	56,500	57,900	54,900	+1.25%	646.01K	aa.aa	01:17:30
HD Hyundai Marine Solution	219,000	225,000	217,000	-0.90%	6.11K	aa.aa	01:13:20
Shinhan Global Active REIT	949	970	939	-5.01%	33.67K	aa.aa	01:18:17
Shift Up	32,450	33,750	32,450	-0.76%	5.44K	aa.aa	01:18:33
Sanil Electric	199,500	207,500	196,000	-0.99%	72.71K	aa.aa	01:18:11
HS Hyosung	46,800	47,300	46,600	-1.06%	187	aa.aa	01:16:07
Junjin Construction Robot	41,250	43,150	41,050	+2.87%	93.2K	aa.aa	01:18:46
Hanwha Industrial Solutions	50,800	51,700	50,700	-1.55%	4.98K	aa.aa	01:13:47
The Born Korea	16,380	16,550	16,360	-1.09%	12.11K	aa.aa	01:18:18
KB Balhae Infrastructure Fund	10,420	10,490	10,400	+0.97%	6.43K	aa.aa	01:18:44
MNC Solution	15,160	15,250	14,990	+0.66%	1.85K	aa.aa	01:14:11
GS P L	41,950	42,500	41,950	-1.06%	386	aa.aa	01:18:45
LG CNS	75,600	77,800	75,400	+1.61%	310.97K	aa.aa	01:17:29
Seoul Guarantee Insurance	42,300	42,700	42,200	-0.94%	1.42K	aa.aa	01:14:49
CK Solution	1,388	1,435	1,370	0.00%	0	aa.aa	27/08
Joosung Corperation	1,590	1,650	1,590	-1.55%	48.49K	aa.aa	01:18:50
d'Alba Global	223,750	228,000	223,750	+0.56%	7.76K	aa.aa	01:09:50
Daishin Value REIT	3,970	3,975	3,920	+1.15%	2.85K	aa.aa	01:18:44
Daehan Shipbuilding	49,600	49,850	49,200	+0.51%	3.04K	aa.aa	01:15:51
Myung In Pharm	45,100	45,900	45,050	-1.31%	1.03K	aa.aa	01:18:42
Tmc	11,840	12,250	11,800	-3.27%	117.89K	aa.aa	01:18:50
Samsung Epis Holdings	374,500	378,000	369,500	-2.98%	5.8K	aa.aa	01:09:07
Samyang Biopharm	53,600	54,100	53,100	-2.19%	6.7K	aa.aa	01:18:22
Kbank	5,620	5,650	5,600	-0.35%	56.98K	aa.aa	01:18:44

FTSE 100

10,792.54

-85.58

-0.79%

DAX

26,367.24

+81.28

+0.31%

Euro Stoxx 50

6,423.75

-46.99

-0.73%

S&P 500

7,730.79

+55.09

+0.72%

Nikkei 225

66,434.00

+302.02

+0.46%

Dow Jones

53,568.55

+104.67

+0.20%

FTSE 100 Futures

10,832.50

+13.6

+0.13%

Market Movers

Name	Last	Chg. %	Vol.
AstraZeneca	12,114.0	-0.98%	3.57M
Rolls-Royce Holdings	1,529.80	-0.86%	21.37M
Anglo American	4,243.0	+0.55%	6.07M
Shell	3,311.0	-1.78%	6.79M
HSBC	1,504.00	-1.20%	14.86M
BP	515.40	-1.40%	30.90M
Lloyds Banking	109.30	-2.15%	135.41M

Name	Last	Chg. %	Vol.
Aminex	1.6000	+42.22%	60.79M
Thruvision	1.60	+31.02%	44.69M
MindMaze Therapeutics Holding	0.18	+19.26%	106.86K
Phoenix Mining	0.65	+18.18%	2.82M
Cykel AI	16.50	+17.86%	64.49K
Ecofin US Renewables Infrastructure Trust	0.15	+15.15%	0.00
Sparebanken Vest	205.95	+14.99%	20.00

Name	Last	Chg. %	Vol.
R8 Capital Investments	0.28	-20.00%	27.11M
Residential Secure	7.60	-15.56%	1.22M
Forgent	0.0095	-13.64%	311.10M
African Pioneer	2.10	-12.50%	2.87M
Interoil	2.31	-12.17%	8.60K
Milton Capital	0.22	-12.00%	0.00
Headlam	9.32	-10.81%	987.41K

Trending Stocks

Name	Last	Chg. %	Vol.
GCM Resources	14.25	+0.35%	18.33M
Rolls-Royce Holdings	1,529.80	-0.86%	21.37M
Glencore	595.30	+0.46%	17.69M
Lloyds Banking	109.30	-2.15%	135.41M
IQE	48.80	+3.83%	14.81M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaaaaaaaaaaaaa	1,852.00	+68.06%	3,112.47
Aaaaaa Aaaaa	1,852.00	+68.06%	3,112.47
Aaaaaa Aa	515.40	+38.57%	714.19
Aaaaaaaaaaaa	515.40	+38.57%	714.19
Aa Aaaaaaa	2,523.00	+33.44%	3,366.69
A Aaaaaaa Aaa	2,523.00	+33.44%	3,366.69
A A Aaaaaaaa Aaaaaaa	1,701.5	+27.50%	2,169.4

Name	Last	Upside	Fair Value
Aaaaaaaaaaaaaaaaa	1,852.00	+68.06%	3,112.47
Aaaaaa Aaaaa	1,852.00	+68.06%	3,112.47
Aaaaaa Aa	515.40	+38.57%	714.19
Aaaaaaaaaaaa	515.40	+38.57%	714.19
Aa Aaaaaaa	2,523.00	+33.44%	3,366.69
A Aaaaaaa Aaa	2,523.00	+33.44%	3,366.69
A A Aaaaaaaa Aaaaaaa	1,701.5	+27.50%	2,169.4

See full list

ProPicks AI

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

Beat the FTSE

+1241.0%

FTSE 100

+64.4%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaaaaaa aaaaa aaa

aaaaaaa aaa aaaa a

Unlock Strategy

UK Mid-Cap Movers

+421.9%

FTSE 100

+64.4%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa aaa aaa

Unlock Strategy

UK Energy & Materials

+374.4%

FTSE 100

+64.4%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaaaa

aaaaaaaa aaaaa aaa

Unlock Strategy

Beat the S&P 500

+1220.3%

S&P 500

+442.1%

Stocks in this strategy

aaaa aaa a

aaaaaaa aaa aaaa a

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

Dominate the Dow

+959.5%

Dow Jones Industrial Average

+308.8%

Stocks in this strategy

aaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaaaaa aaa aaaa a

Unlock Strategy

Tech Titans

+3236.3%

S&P 500

+442.1%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaa aaaaa aaaaa aaa

aaaaa aaa aaa

Unlock Strategy

Mid-Cap Movers

+1068.0%

S&P Midcap 400

+274.6%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Top Value Stocks

+1412.1%

S&P 500 Pure Value

+257.2%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaa aaa aaaa aaa

Unlock Strategy

Best of Buffett

+499.4%

S&P 500 Pure Value

+189.1%

Stocks in this strategy

aaaaa aaa aaa

aaaaaa

aaaaa aaaaaaa aaaaa

Unlock Strategy

Mexican Stock Exchange Leaders

+565.4%

S&P/BMV IPC

+52.6%

Stocks in this strategy

aaaaaaa aa

aaaaaa aaa aaa

aaaa aaaaa aaaa a

Unlock Strategy

Best Brazilian Stocks

+981.1%

Bovespa

+249.1%

Stocks in this strategy

aaaaaa

aaaa aaa a

Unlock Strategy

Italian Market Elite

+1018.4%

FTSE Italia All Share

+172.6%

Stocks in this strategy

aaaaaa

aaaaa aaa aaa

aaa aaa aaaa aaa

Unlock Strategy

Alpha Germany Select

+517.8%

DAX

+168.9%

Stocks in this strategy

aaaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaa aaa a

Unlock Strategy

TASI Superstars

+663.3%

Tadawul All Share

+33.6%

Stocks in this strategy

aaaaaaaa aa

aaa aaa aaaa aaa

aaaaaaa aaa aaaa a

Unlock Strategy

Korean Market Leaders

+801.5%

KOSPI

+238.7%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaaaaa aaa aaa aaa aaaaa

aaaaaaaa aaaaa 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