KOSPI (KS11) Live

Seoul

Currency in KRW

6,258.77

-37.61(-0.60%)

Closed·07:29:59

Day's Range

6,158.73

6,415.60

52 wk Range

3,079.27

9,385.59

KOSPI Constituents List

Real-time streaming quotes of the KOSPI Index components.

The table displays the share name and its latest price, as well as the daily high, low and change for each of the constituent companies that are currently in the KOSPI Index.

						Upside
Hanon Systems	3,625	3,675	3,510	+0.42%	3.7M	aa.aa	07:29:59
Kumho Petro Chemical	129,600	139,000	120,500	+6.49%	398.49K	aa.aa	07:29:59
LG Electronics	185,000	187,500	178,100	+5.59%	1.46M	aa.aa	07:29:59
Samsung Electro-Mechanics	1,278,000	1,304,000	1,233,000	+3.99%	894.87K	aa.aa	07:29:59
Hanall Biopharma	54,100	55,400	52,200	-2.70%	264.38K	aa.aa	07:29:59
Cheil Worldwide	19,170	19,360	19,010	+0.26%	446.5K	aa.aa	07:29:59
Daewoong Pharma	129,000	129,400	124,800	+0.78%	19.71K	aa.aa	07:29:59
Lotte Energy Materials	30,600	33,250	28,650	-2.08%	412.02K	aa.aa	07:29:59
Namhae Chemical	5,770	5,830	5,660	+1.41%	155.24K	aa.aa	07:29:59
Hanwha Aerospace	1,097,000	1,100,000	1,042,000	+4.08%	146.03K	aa.aa	07:29:59
Seah Steel Corp	114,500	118,800	108,200	+1.42%	48.48K	aa.aa	07:29:59
SK Discovery	53,300	54,600	52,500	-1.84%	26.93K	aa.aa	07:29:59
KG Mobility	2,890	2,925	2,845	-0.17%	348.98K	aa.aa	07:29:59
TBH Global	2,180	2,195	2,095	+4.06%	90.44K	aa.aa	07:29:59
Hankook Tire Worldwide	25,850	26,700	25,500	-2.08%	80.82K	aa.aa	07:29:59
Lotte Fine Chemical	48,550	48,700	47,350	+2.32%	36.65K	aa.aa	07:29:59
HMM	21,800	21,800	21,200	+1.87%	1.21M	aa.aa	07:29:59
Samsung Heavy Industries	22,050	22,300	21,600	-0.23%	2.38M	aa.aa	07:29:59
Daehan Flour Mills Co	11,600	11,680	11,420	+0.78%	26.82K	aa.aa	07:29:59
Dongkuk Steel Mill Co	1,881	1,910	1,826	+3.01%	566.77K	aa.aa	07:29:59
Taihan Electric Wire Co	27,100	28,000	26,200	-1.09%	1.48M	aa.aa	07:29:59
Samsung Fire Marine Insur	645,000	655,000	625,000	-0.46%	82.44K	aa.aa	07:29:59
Hyundai Engineering & Const	109,900	111,900	105,200	-2.40%	403.75K	aa.aa	07:29:59
Hyundai Department	101,800	106,500	99,900	-4.32%	217.33K	aa.aa	07:29:59
HJ ShipBuilding Construction	16,700	17,010	16,240	0.00%	284.04K	aa.aa	07:29:59
Lotte Chemical Corp	61,000	61,000	58,000	+3.92%	103.16K	aa.aa	07:29:59
Hitejinro Holdings	8,260	8,300	8,090	+2.10%	16.3K	aa.aa	07:29:59
CJ Cheiljedang	204,500	206,500	201,000	+0.74%	27.61K	aa.aa	07:29:59
CJ Logistics	79,000	79,300	76,700	+1.02%	44.48K	aa.aa	07:29:59
Hana Financial	134,700	134,800	130,200	+1.05%	578.14K	aa.aa	07:29:59
Hyundai Glovis	207,500	207,500	200,500	0.00%	147.27K	aa.aa	07:29:59
Iljin Electric Co	58,300	60,600	56,200	-1.02%	191.82K	aa.aa	07:29:59
Korea Zinc Inc	1,106,000	1,213,000	1,086,000	-10.37%	34.38K	aa.aa	07:29:59
Kukdo Chemical	38,550	39,800	38,050	-2.65%	21.22K	aa.aa	07:29:59
Lotte Shopping	99,700	111,300	95,100	-12.93%	579.91K	aa.aa	07:29:59
SGC Energy Co Ltd	54,000	55,500	50,100	+9.20%	281.16K	aa.aa	07:29:59
DY Corporation	4,135	4,220	4,090	-0.84%	116.99K	aa.aa	07:29:59
Sebang Global Battery	55,600	56,100	54,300	+2.39%	25.43K	aa.aa	07:29:59
HDC	22,650	23,300	22,100	-0.22%	72.69K	aa.aa	07:29:59
Lotte Chilsung Beverage	102,600	102,600	99,200	+1.08%	16.57K	aa.aa	07:29:59
CR Holdings	4,700	4,700	4,625	+1.73%	15.06K	aa.aa	07:29:59
Hankook Shell Oil	513,000	516,000	502,000	+2.70%	1.83K	aa.aa	07:29:59
Bukwang Pharm	4,325	4,380	4,210	+1.05%	250.97K	aa.aa	07:29:59
Hanwha Engine	42,500	43,850	40,800	-2.19%	618.28K	aa.aa	07:29:59
Hansol Holdings	3,155	3,215	3,140	-1.10%	74.42K	aa.aa	07:29:59
Hyundai Mobis	496,500	509,000	485,500	-2.26%	198.85K	aa.aa	07:29:59
Hyundai Motor	395,500	406,000	387,000	-1.13%	415.67K	aa.aa	07:29:59
Hyundai Steel	28,300	28,600	27,250	+0.53%	409.96K	aa.aa	07:29:59
Iljin Display	902	905	890	0.00%	0	aa.aa	07:29:59
LX Hausys	34,450	34,700	34,100	+0.15%	18.13K	aa.aa	07:29:59
Namyang Dairy	44,350	44,700	43,650	+0.80%	4.69K	aa.aa	07:29:59
SK Innovation	120,300	120,300	109,600	+10.77%	1.27M	aa.aa	07:29:59
Pan Ocean	6,040	6,060	5,810	+3.25%	4.35M	aa.aa	07:29:59
Korea Electric Terminal	62,700	63,600	62,200	-0.63%	8.45K	aa.aa	07:29:59
Samsung Securities	91,000	95,700	90,400	-4.61%	651.27K	aa.aa	07:29:59
Hanil Cement Co	17,730	17,830	17,450	+0.57%	13.1K	aa.aa	07:29:59
Isu Chemical Co	14,300	14,550	13,340	+4.38%	594.9K	aa.aa	07:29:59
Songwon Industrial	12,000	12,200	11,440	+4.80%	407.54K	aa.aa	07:29:59
KB Financial Group	175,800	176,900	169,200	+2.51%	802.42K	aa.aa	07:29:59
BNK Financial Group	15,150	15,200	14,760	+1.54%	935.63K	aa.aa	07:29:59
Hyundai Elevator	72,500	72,900	71,600	+0.14%	87.95K	aa.aa	07:29:59
Amorepacific	141,800	142,000	135,200	+2.90%	435.17K	aa.aa	07:29:59
Chongkundang	40,000	40,200	39,450	+0.76%	3.57K	aa.aa	07:29:59
Daewonkangup	3,745	3,745	3,650	+2.60%	38.48K	aa.aa	07:29:59
DB HiTek	84,100	91,600	81,900	-5.08%	364.34K	aa.aa	07:29:59
Dongbu Steel	5,860	5,940	5,650	+3.53%	437.79K	aa.aa	07:29:59
Ilyang Pharm	8,500	8,600	8,290	+0.35%	14.94K	aa.aa	07:29:59
Kangwon Land	14,690	14,710	14,400	+1.31%	369.61K	aa.aa	07:29:59
KPX Chemical	49,750	50,200	49,100	+0.71%	4.58K	aa.aa	07:29:59
LG Chemicals	276,000	277,000	260,500	+5.75%	201.02K	aa.aa	07:29:59
SNT Dynamics	32,000	32,250	31,000	+1.75%	37.17K	aa.aa	07:29:59
Samsung Card	47,850	47,950	47,000	+1.06%	40.33K	aa.aa	07:29:59
Samsung Life	275,500	284,500	270,000	-4.17%	394.84K	aa.aa	07:29:59
Samyang Holdings	59,600	59,900	58,400	+1.36%	18.03K	aa.aa	07:29:59
SK Hynix	1,422,000	1,542,000	1,409,000	-4.88%	4.8M	aa.aa	07:29:59
Taekwang Ind	919,000	923,000	903,000	+0.99%	1.5K	aa.aa	07:29:59
Samsung Electronics Co	231,000	239,500	229,000	+0.22%	20.42M	aa.aa	07:29:59
Daeduck	14,710	14,860	14,440	-0.27%	38.36K	aa.aa	07:29:59
Samsung Engineering	48,100	49,950	47,300	-2.73%	1.77M	aa.aa	07:29:59
Hanwha Ocean	89,400	91,700	87,400	-1.43%	693.39K	aa.aa	07:29:59
Donga Socio Holdings	89,000	89,700	87,300	+0.56%	8.85K	aa.aa	07:29:59
SK Networks Co	7,820	7,860	7,400	+1.16%	742.54K	aa.aa	07:29:59
Hanmi Pharm Co	392,500	393,500	382,500	+0.38%	52.64K	aa.aa	07:29:59
Mirae Asset Daewoo	33,900	35,000	33,150	-1.88%	1.28M	aa.aa	07:29:59
Hansol Technics	7,000	7,590	6,850	-5.66%	616.9K	aa.aa	07:29:59
Amore Group	27,250	27,350	26,350	+2.06%	75.69K	aa.aa	07:29:59
DN Automotive	47,600	49,000	46,750	-0.42%	187.65K	aa.aa	07:29:59
Seoyon	7,980	8,160	7,800	-0.99%	25.27K	aa.aa	07:29:59
Hanwha Life	4,555	4,610	4,475	-0.55%	1.56M	aa.aa	07:29:59
Hyundai Wia	62,500	62,900	60,900	-0.48%	51.19K	aa.aa	07:29:59
NCsoft Corp	248,500	249,000	238,000	+3.76%	59.03K	aa.aa	07:29:59
Samsung SDI	459,000	468,000	439,000	+7.49%	689.02K	aa.aa	07:29:59
SeAH Bestee	41,600	42,550	40,200	+3.87%	211.38K	aa.aa	07:29:59
Eusu Holdings	6,530	6,620	6,380	-0.61%	60.55K	aa.aa	07:29:59
Shinhan Financial Group	110,000	110,300	105,600	+2.42%	1.28M	aa.aa	07:29:59
Lotte	23,700	23,800	23,050	+1.07%	130.9K	aa.aa	07:29:59
DB Insurance	165,900	166,500	156,100	+3.82%	154.98K	aa.aa	07:29:59
DL Holdings	50,900	50,900	49,000	+2.41%	63.73K	aa.aa	07:29:59
Hanwha Solutions	33,900	38,550	31,900	+11.51%	19.92M	aa.aa	07:29:59
Hite Jinro	15,970	15,970	15,350	+3.17%	164.43K	aa.aa	07:29:59
IS Dongseo	19,230	19,600	18,820	-1.23%	37.69K	aa.aa	07:29:59
Kia Corp	134,900	135,000	131,000	+0.97%	721.71K	aa.aa	07:29:59
Kolon Corp	25,750	26,650	25,000	-0.58%	33.03K	aa.aa	07:29:59
Kumho Tire	7,810	8,510	7,550	-1.64%	10.02M	aa.aa	07:29:59
LG Display	9,770	9,840	9,580	+2.20%	2.07M	aa.aa	07:29:59
LF Corp	22,650	22,700	22,100	0.00%	20.01K	aa.aa	07:29:59
LG Innotek Co	552,000	578,000	539,000	-0.36%	230.61K	aa.aa	07:29:59
Moorim P&P Co	1,694	1,720	1,668	+1.56%	30.18K	aa.aa	07:29:59
Nexen Tire	6,550	6,710	6,490	-0.91%	70.87K	aa.aa	07:29:59
OCI Co	272,500	288,500	235,000	+11.68%	1.12M	aa.aa	07:29:59
Pharmicell	11,190	11,800	10,900	-0.80%	382.33K	aa.aa	07:29:59
Sejong Industrial	6,770	6,880	6,690	-0.73%	38.72K	aa.aa	07:29:59
SK Telecom	88,200	92,500	86,200	-3.18%	1.09M	aa.aa	07:29:59
S-Oil Corp	137,600	139,400	125,900	+10.17%	553.57K	aa.aa	07:29:59
Stx Engine	27,050	27,500	25,600	-0.92%	172.98K	aa.aa	07:29:59
YoungPoong	37,750	38,600	36,850	-1.05%	39.08K	aa.aa	07:29:59
LS Electric	201,000	206,500	192,300	-0.74%	696.61K	aa.aa	07:29:59
Samsung C&T	336,500	338,500	323,500	+0.75%	251.95K	aa.aa	07:29:59
Hanjin Heavy Ind Const Holdings	4,770	4,790	4,695	-0.31%	7.28K	aa.aa	07:29:59
Hansae Co	9,170	9,320	9,110	-0.22%	32.19K	aa.aa	07:29:59
KT&G Corp	188,800	189,000	173,100	+3.34%	342.51K	aa.aa	07:29:59
Kyungbang	8,780	8,890	8,710	+1.15%	15.5K	aa.aa	07:29:59
Poongsan	83,600	86,200	82,200	-0.24%	167.06K	aa.aa	07:29:59
SNT Motiv	27,350	27,750	26,750	+0.37%	53.44K	aa.aa	07:29:59
Shinsegae	420,000	429,000	400,500	-1.75%	76.57K	aa.aa	07:29:59
Kolon Industries Inc	58,600	59,500	53,900	+2.99%	171.77K	aa.aa	07:29:59
KEPCO Eng & Const	101,900	102,500	98,000	-0.29%	85.19K	aa.aa	07:29:59
Able C&C	11,930	12,340	11,540	+3.74%	190.48K	aa.aa	07:29:59
Binggrae	70,000	70,100	68,400	+1.60%	35.89K	aa.aa	07:29:59
Sajodongaone	649	676	635	+1.09%	541.98K	aa.aa	07:29:59
Handsome	16,240	16,490	16,120	+0.87%	130.9K	aa.aa	07:29:59
Kis Wire	17,300	18,000	17,090	+0.52%	24.65K	aa.aa	07:29:59
LG Uplus	14,960	15,280	14,720	-0.27%	909.26K	aa.aa	07:29:59
Naver Corp	210,000	222,000	208,000	-7.08%	1.76M	aa.aa	07:29:59
Nongshim	405,000	406,500	387,000	+3.85%	35.45K	aa.aa	07:29:59
S-1 Corp	76,600	76,700	74,400	+2.13%	30.96K	aa.aa	07:29:59
Tongyang	1,093	1,100	1,066	+0.09%	73.61K	aa.aa	07:29:59
GS Holdings	98,900	101,700	96,600	+0.10%	370.06K	aa.aa	07:29:59
CJ Corp	145,700	146,400	141,500	-0.14%	65.24K	aa.aa	07:29:59
Daesang Corp	18,550	18,640	18,070	+1.59%	105.05K	aa.aa	07:29:59
Foosung	9,940	10,770	9,410	+0.81%	2.29M	aa.aa	07:29:59
GC Biopharma	129,900	129,900	124,400	+2.69%	28.61K	aa.aa	07:29:59
Huchems	16,450	16,470	15,550	+4.78%	135.48K	aa.aa	07:29:59
Hwashin	8,050	8,260	7,900	-1.83%	193.74K	aa.aa	07:29:59
Hyosung	158,100	166,000	156,000	0.00%	19.72K	aa.aa	07:29:59
KT Corporation	53,300	53,600	52,700	-0.37%	195.63K	aa.aa	07:29:59
LG Corp	108,100	108,100	104,500	+3.44%	219.94K	aa.aa	07:29:59
LS Corp	317,000	341,000	304,500	-3.50%	193.05K	aa.aa	07:29:59
Motonic	10,160	10,220	10,130	-0.39%	3.15K	aa.aa	07:29:59
SL Corp	55,200	57,000	53,600	-2.82%	103.08K	aa.aa	07:29:59
LX International	37,800	38,150	37,300	+1.07%	60.29K	aa.aa	07:29:59
Korean Air Lines Co	27,150	27,300	26,650	-1.27%	1.83M	aa.aa	07:29:59
Daekyo	1,109	1,115	1,036	+3.74%	98.6K	aa.aa	07:29:59
Doosan	1,191,000	1,225,000	1,151,000	+0.25%	41.79K	aa.aa	07:29:59
Hanwha	83,800	90,100	79,400	0.00%	0	aa.aa	07:29:59
Otoki Corp	341,500	342,000	324,000	+2.09%	5.05K	aa.aa	07:29:59
Sindoh	41,100	41,300	40,650	+0.49%	12.08K	aa.aa	07:29:59
SK Holdings	508,000	517,000	493,000	-0.20%	129.22K	aa.aa	07:29:59
LG Household & Healthcare	333,500	335,500	310,000	+2.93%	183.76K	aa.aa	07:29:59
GS Engineering & Const	31,650	33,150	31,300	-2.91%	2.28M	aa.aa	07:29:59
Capro	3,660	3,660	714	0.00%	0	aa.aa	07:29:59
Coway	95,700	96,600	92,000	-0.93%	141.97K	aa.aa	07:29:59
Kepco	35,600	35,750	34,900	-0.97%	864.15K	aa.aa	07:29:59
Kisco	9,540	9,690	9,510	-1.04%	34.68K	aa.aa	07:29:59
Kogas	35,750	36,500	34,400	+2.88%	268.84K	aa.aa	07:29:59
HL Holdings	39,100	40,000	38,650	-1.01%	16.82K	aa.aa	07:29:59
Muhak	7,650	7,670	7,550	+0.66%	34.37K	aa.aa	07:29:59
Orion	27,750	27,900	26,650	+3.16%	83.28K	aa.aa	07:29:59
POSCO Holdings	331,000	331,000	318,500	+3.76%	322.28K	aa.aa	07:29:59
Yuhan	80,600	80,700	76,800	+3.60%	310.69K	aa.aa	07:29:59
Korea Petro Chem	93,700	93,700	90,400	+2.85%	29.15K	aa.aa	07:29:59
Unid	61,800	62,500	61,100	-0.16%	7.04K	aa.aa	07:29:59
Posco International	58,000	58,200	55,800	+4.69%	421.99K	aa.aa	07:29:59
Daewoo Engineering & Const	16,410	17,520	15,700	-2.73%	5.47M	aa.aa	07:29:59
KCC	442,000	442,000	424,500	+2.91%	15.49K	aa.aa	07:29:59
SKC	81,200	83,200	78,000	+1.12%	163.17K	aa.aa	07:29:59
STX	3,530	3,555	3,450	0.00%	0	aa.aa	07:29:59
Korea Investment Holdings	188,000	208,500	187,000	-7.84%	464.73K	aa.aa	07:29:59
HD Korea Shipbuilding & Offshore Engineering	398,500	400,500	388,000	-0.38%	100.74K	aa.aa	07:29:59
Industrial Bank Of Korea	20,750	20,750	20,200	+1.97%	722.21K	aa.aa	07:29:59
Seoul Broadcasting System	11,700	11,730	11,610	+1.12%	8.11K	aa.aa	07:29:59
Doosan Heavy Ind. & Const.	77,100	78,400	74,000	+0.92%	1.61M	aa.aa	07:29:59
NH Invest	27,800	28,500	27,500	-1.77%	647.86K	aa.aa	07:29:59
Dongwha Pharm	5,090	5,090	4,980	+1.60%	123.9K	aa.aa	07:29:59
KR Motors Co	1,235	1,262	1,206	-1.20%	29.27K	aa.aa	07:29:59
Sungchang Hold	5,320	5,360	5,230	+0.38%	2.86K	aa.aa	07:29:59
Yuyu Pharma	3,700	3,730	3,670	+0.82%	37.3K	aa.aa	07:29:59
Ildong Holdings	6,370	6,480	6,260	-0.62%	7.58K	aa.aa	07:29:59
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	07:29:59
Norooholdings	16,100	16,300	15,790	+1.45%	6.43K	aa.aa	07:29:59
Hanwha General	5,890	6,000	5,830	-0.67%	142.84K	aa.aa	07:29:59
Samhwa Paint	6,170	6,170	6,010	+1.48%	86.55K	aa.aa	07:29:59
Lotte Non-Life	1,997	2,045	1,988	-2.11%	382.68K	aa.aa	07:29:59
Daedong Ind	6,730	6,840	6,610	-0.88%	87.27K	aa.aa	07:29:59
Gaon Cable	147,700	159,500	143,500	-4.77%	127.29K	aa.aa	07:29:59
Samil Pharm	7,000	7,120	6,950	-0.85%	32.59K	aa.aa	07:29:59
Heungkuk F&M I	3,265	3,300	3,210	+1.40%	17.03K	aa.aa	07:29:59
Cs Holdings	65,900	66,900	64,700	-0.60%	1.27K	aa.aa	07:29:59
Chunil Express	145,700	150,000	144,000	-0.75%	912	aa.aa	07:29:59
Ls Networks	2,910	2,935	2,865	+0.34%	27.44K	aa.aa	07:29:59
Rifa Ind	13,010	13,240	13,000	-1.74%	74	aa.aa	07:29:59
Hwacheon Mac	33,100	33,350	32,550	+0.15%	5.65K	aa.aa	07:29:59
Kangnam Jevisco	12,300	12,320	12,000	+1.32%	12.82K	aa.aa	07:29:59
Bohae Brewery	1,379	1,395	1,356	+0.29%	137.51K	aa.aa	07:29:59
Union	2,890	2,940	2,810	+2.85%	47.16K	aa.aa	07:29:59
Chonbang	31,150	31,150	30,300	+0.32%	1.22K	aa.aa	07:29:59
Korea Cast Pip	6,690	6,700	6,530	+1.36%	37.09K	aa.aa	07:29:59
Papercorea	1,950	1,967	1,918	+1.67%	5.31K	aa.aa	07:29:59
Jw Pharmac	24,900	25,050	24,350	+1.22%	24.6K	aa.aa	07:29:59
Taihan Textile	6,110	6,120	5,970	+1.66%	3.51K	aa.aa	07:29:59
Manho Rope&Wir	3,970	4,105	3,915	-1.61%	12.22K	aa.aa	07:29:59
Eugene Inv&Sec	4,225	4,345	4,175	-1.97%	413.57K	aa.aa	07:29:59
Kumho Electric	3,160	3,480	3,095	-7.47%	868.76K	aa.aa	07:29:59
Gs Global	2,900	3,015	2,830	+0.87%	1.19M	aa.aa	07:29:59
Nam Kwang Cons	7,500	7,600	7,320	+0.54%	25.62K	aa.aa	07:29:59
Bookook Sec	55,700	57,700	55,000	-2.62%	3.13K	aa.aa	07:29:59
Sangsangin Investment Securities	1,203	1,203	1,203	+29.91%	1.38M	aa.aa	07:29:59
PKC	5,180	5,320	4,975	+0.78%	149.81K	aa.aa	07:29:59
Samsung Pharm	1,302	1,329	1,284	-0.61%	213.37K	aa.aa	07:29:59
SG Choongbang	1,376	1,388	1,343	+0.07%	12.91K	aa.aa	07:29:59
Kg Chemical	4,805	4,805	4,390	+9.70%	840.23K	aa.aa	07:29:59
Tae Won Mulsan	2,505	2,680	2,450	-3.65%	55.1K	aa.aa	07:29:59
Hyundai Mar&Fi	39,300	39,300	38,000	+1.68%	219K	aa.aa	07:29:59
Byc	38,250	39,600	37,250	-0.52%	2.36K	aa.aa	07:29:59
Sambu Const	347	383	344	0.00%	0	aa.aa	07:29:59
Hyundai Motor Securities	7,940	8,040	7,850	-0.50%	98.84K	aa.aa	07:29:59
Sk Securities	2,215	2,315	2,165	-0.45%	1.79M	aa.aa	07:29:59
DI Dong Il Corp	24,600	25,000	23,900	+1.44%	15.49K	aa.aa	07:29:59
Cho Bi	9,900	9,920	9,700	+1.02%	9.43K	aa.aa	07:29:59
Cheil Grinding	8,610	8,620	8,540	+0.82%	688	aa.aa	07:29:59
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	07:29:59
Dongkook Ind	2,130	2,170	2,065	-0.93%	58.05K	aa.aa	07:29:59
Shinyoung Sec	151,400	156,700	147,100	-1.05%	7.24K	aa.aa	07:29:59
Hanyang Sec	19,510	19,820	19,420	-0.86%	6.01K	aa.aa	07:29:59
Shin Hwa Silup	6,810	7,400	6,650	-1.73%	6.58K	aa.aa	07:29:59
Aluko	1,766	1,797	1,720	+2.67%	774.43K	aa.aa	07:29:59
Ts	2,750	2,750	2,715	+0.73%	114.53K	aa.aa	07:29:59
Sam Hwa Capaci	77,200	79,200	74,500	+1.71%	277.78K	aa.aa	07:29:59
Kisco Holdings	26,450	26,900	26,100	-0.94%	3.7K	aa.aa	07:29:59
Asia Cement	193,200	196,600	188,000	+1.10%	6.79K	aa.aa	07:29:59
Vivien Corp	5,690	6,650	5,550	0.00%	351.71K	aa.aa	07:29:59
Kyungnong	9,190	9,250	9,130	-0.11%	13.43K	aa.aa	07:29:59
Korea Ind	2,110	2,215	2,050	-1.63%	1.3M	aa.aa	07:29:59
Dohwa Engin	5,090	5,120	5,050	+0.39%	13.85K	aa.aa	07:29:59
SYTS Corp	54,900	56,000	54,900	-0.90%	429	aa.aa	07:29:59
Export Packing	2,430	2,460	2,375	+1.46%	16.85K	aa.aa	07:29:59
Dongsung Pharm	1,512	1,582	1,507	-4.36%	239.98K	aa.aa	07:29:59
Hanil Iron & S	4,080	4,120	3,755	+5.02%	244.35K	aa.aa	07:29:59
Asia Paper	8,000	8,050	7,840	+1.78%	73.69K	aa.aa	07:29:59
Hanjin Trans	15,110	15,280	15,040	-0.40%	26.94K	aa.aa	07:29:59
Sh E & C	1,631	1,686	1,600	-0.85%	107.3K	aa.aa	07:29:59
Handok	9,500	9,570	9,180	+2.70%	12.62K	aa.aa	07:29:59
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	07:29:59
Century Corporation	5,620	5,740	5,310	-2.43%	37.27K	aa.aa	07:29:59
Samick Music I	1,130	1,139	1,110	+0.89%	153.35K	aa.aa	07:29:59
HS Huasung	11,690	11,970	11,490	+0.78%	15.65K	aa.aa	07:29:59
Choheung	136,700	138,000	136,700	0.00%	49	aa.aa	07:29:59
Jeil Pharm	7,600	7,600	7,310	0.00%	4.02K	aa.aa	07:29:59
Orientbio	1,065	1,150	1,010	+3.10%	1.98M	aa.aa	07:29:59
Shinil Electronics Co	1,032	1,070	1,027	-2.73%	1.04M	aa.aa	07:29:59
Tcc Steel	9,900	10,100	9,520	+3.45%	91.5K	aa.aa	07:29:59
Kukje Pharma	3,350	3,350	3,300	+0.75%	23.17K	aa.aa	07:29:59
Bo Lak	1,003	1,004	978	+1.42%	96.56K	aa.aa	07:29:59
Chin Hung Int'	788	812	767	-1.50%	933.32K	aa.aa	07:29:59
Sam Yung Tradi	23,050	23,550	22,300	+0.88%	41.94K	aa.aa	07:29:59
Sun L	2,485	2,485	2,195	+8.99%	76.14K	aa.aa	07:29:59
Miwon Commerci	124,400	124,400	119,900	+0.65%	6.73K	aa.aa	07:29:59
Shin Poong Pap	972	998	965	+0.93%	30.89K	aa.aa	07:29:59
DYA	764	780	761	-1.16%	61.37K	aa.aa	07:29:59
TYM	6,400	6,520	6,290	-1.23%	143.52K	aa.aa	07:29:59
Yoo Sung Ent	1,856	1,865	1,850	-0.11%	8.72K	aa.aa	07:29:59
Kumho Ind	9,770	9,920	9,140	+1.14%	2.07M	aa.aa	07:29:59
Hae In	5,910	5,910	4,595	+29.89%	3.57M	aa.aa	07:29:59
Aprogen Pharmaceuticals	2,160	2,240	2,100	-0.92%	68.02K	aa.aa	07:29:59
Kolon Globalco	8,950	9,030	8,810	+0.79%	8.56K	aa.aa	07:29:59
Sung Bo Chem	2,275	2,290	2,265	-0.44%	12.21K	aa.aa	07:29:59
Daewoong	17,940	18,040	17,550	+0.34%	40.49K	aa.aa	07:29:59
Ilsung Pharm	20,400	20,400	19,890	+0.74%	4.99K	aa.aa	07:29:59
D I Corp	23,300	24,050	22,400	+2.19%	290.65K	aa.aa	07:29:59
Ilshin Spinnin	10,470	10,500	10,330	+1.45%	25.34K	aa.aa	07:29:59
Daewon Pharm	8,160	8,160	7,830	+4.75%	35K	aa.aa	07:29:59
Sam Yang Foods	1,306,000	1,315,000	1,220,000	+5.92%	63.28K	aa.aa	07:29:59
Heung A Shippi	1,685	1,714	1,647	+1.02%	3.96M	aa.aa	07:29:59
Hankook Cosmetics Manufacturing	8,590	8,760	8,350	+0.23%	145.11K	aa.aa	07:29:59
Yuhwa Sec	3,125	3,145	3,085	+0.81%	25.76K	aa.aa	07:29:59
Yuanta Sec Kor	4,550	4,655	4,485	-0.55%	242.55K	aa.aa	07:29:59
Yungjin Pharm	1,227	1,248	1,219	+0.57%	305.67K	aa.aa	07:29:59
Hanwha Investment Securities	4,385	4,505	4,295	-1.02%	558.5K	aa.aa	07:29:59
Daishin Sec	26,100	26,550	25,700	-1.69%	55.35K	aa.aa	07:29:59
HLB Global	1,467	1,483	1,393	+1.88%	176.21K	aa.aa	07:29:59
Pang Rim Spinn	5,650	5,650	5,460	+2.91%	70.15K	aa.aa	07:29:59
Mi Chang Oil	149,000	149,000	145,500	+1.22%	1.4K	aa.aa	07:29:59
Hansung Ent	6,080	6,470	6,040	-4.10%	226.46K	aa.aa	07:29:59
Korean Reinsu	14,530	14,600	14,340	-0.68%	212.4K	aa.aa	07:29:59
Sam Young Chem	7,000	7,280	6,750	-0.71%	220.61K	aa.aa	07:29:59
Chin Yang Ind	3,815	3,850	3,785	+0.53%	59.19K	aa.aa	07:29:59
Daehan Synthet	115,200	116,300	111,600	+1.86%	29	aa.aa	07:29:59
Boryung Pharm	8,800	8,830	8,500	+0.11%	110.46K	aa.aa	07:29:59
Sajodaerim	31,650	31,700	30,700	+2.76%	30.43K	aa.aa	07:29:59
Sg	2,555	2,715	2,510	-3.77%	146.08K	aa.aa	07:29:59
Shinhung	14,040	14,070	14,040	-0.14%	499	aa.aa	07:29:59
Korea Petroleum Ind	10,670	10,830	10,440	+1.43%	87.59K	aa.aa	07:29:59
Taeyang Metal	2,410	2,450	2,370	-0.21%	108.64K	aa.aa	07:29:59
Dongbang Trans	1,865	1,874	1,833	+1.91%	141.25K	aa.aa	07:29:59
Npc	2,900	2,910	2,830	+1.22%	25.58K	aa.aa	07:29:59
Nam Sung	5,700	6,290	5,680	-9.38%	33.99K	aa.aa	07:29:59
Hyundai Pharm	6,150	6,650	6,030	-6.68%	1.1M	aa.aa	07:29:59
Sebang	13,180	13,230	12,910	+1.38%	18.44K	aa.aa	07:29:59
Samick Thk	8,490	8,750	8,320	-2.08%	28.8K	aa.aa	07:29:59
Seoul Food	1,072	1,093	1,050	+0.66%	198.96K	aa.aa	07:29:59
Samhwa Crown	26,050	26,200	25,450	+0.77%	2.13K	aa.aa	07:29:59
Kleannara	1,176	1,198	1,162	0.00%	42.65K	aa.aa	07:29:59
Hyundai Bngste	12,000	12,000	11,530	+1.69%	53.66K	aa.aa	07:29:59
Samchully	120,100	120,700	118,500	+0.25%	7.92K	aa.aa	07:29:59
Cho Kwang Leat	63,900	64,400	62,400	+1.43%	3.04K	aa.aa	07:29:59
PharmGen Science	3,270	3,275	3,215	+0.77%	12.46K	aa.aa	07:29:59
Sunny Elec	1,668	1,697	1,653	-1.53%	129.22K	aa.aa	07:29:59
Duksung	3,300	3,330	3,255	+0.61%	41.79K	aa.aa	07:29:59
Drb Holding	4,425	4,455	4,330	+0.68%	9.29K	aa.aa	07:29:59
TWay Holdings	1,135	1,250	1,124	-7.87%	232.93K	aa.aa	07:29:59
Dongil Ind	34,250	34,950	34,050	-0.58%	525	aa.aa	07:29:59
Cho Kwang Pain	3,715	3,750	3,450	+2.20%	17.17K	aa.aa	07:29:59
CItech Co Ltd	926	940	912	-0.22%	128.67K	aa.aa	07:29:59
Hanshin Const	10,540	10,690	10,380	-0.94%	13.63K	aa.aa	07:29:59
Silla	9,260	9,270	9,090	+1.87%	5.99K	aa.aa	07:29:59
Sungshin Cemen	7,970	8,020	7,880	+0.25%	80.24K	aa.aa	07:29:59
Husteel	3,630	3,810	3,555	+0.83%	967.12K	aa.aa	07:29:59
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	07:29:59
Cosmoam&T	36,550	38,050	35,250	+1.81%	124.06K	aa.aa	07:29:59
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	07:29:59
Green Cross	10,310	10,350	10,050	+0.49%	74.36K	aa.aa	07:29:59
OnTide	754	924	664	+2.03%	862.32K	aa.aa	07:29:59
Monami	1,602	1,650	1,565	-0.50%	678K	aa.aa	07:29:59
Cosmo Chem	10,310	10,600	9,850	+3.72%	163.34K	aa.aa	07:29:59
Korea Air Svc	89,800	92,800	88,400	-0.99%	3.7K	aa.aa	07:29:59
Hyundai Green Food	12,190	12,620	11,490	+3.04%	844.63K	aa.aa	07:29:59
Samjin Pharm	18,300	18,470	18,010	+0.60%	28.76K	aa.aa	07:29:59
SPC Samlip	40,250	40,500	39,500	+1.90%	5.1K	aa.aa	07:29:59
Samyoung Elec	13,570	13,880	13,280	-1.67%	36.1K	aa.aa	07:29:59
Nexen	6,190	6,210	5,940	+3.69%	47.52K	aa.aa	07:29:59
Crown Confec	5,790	5,790	5,510	+3.39%	47.17K	aa.aa	07:29:59
Daelim B&Co	4,490	4,490	4,390	+0.45%	22.11K	aa.aa	07:29:59
Shinyoung Waco	13,390	13,580	13,340	-0.07%	4.57K	aa.aa	07:29:59
Poongsan Holdi	37,250	37,850	36,950	-0.40%	28.11K	aa.aa	07:29:59
Wonlim	14,190	14,190	13,710	+2.90%	2.26K	aa.aa	07:29:59
Huneed Tech	4,430	4,490	4,320	+0.80%	28.82K	aa.aa	07:29:59
Korea Line	2,045	2,065	2,000	+2.00%	2M	aa.aa	07:29:59
Dongbu	6,960	6,980	6,800	+0.43%	26.03K	aa.aa	07:29:59
Dongwon Ind	37,750	37,750	36,800	+2.03%	39.34K	aa.aa	07:29:59
Hwaseung Industries	2,550	2,565	2,505	+1.19%	47.3K	aa.aa	07:29:59
Sajo Oyang	8,520	8,640	8,480	+0.35%	1.41K	aa.aa	07:29:59
Sam-A Aluminiu	47,200	48,000	43,700	+10.28%	253.36K	aa.aa	07:29:59
Kec Holdings	2,060	2,110	1,992	+4.52%	33.88K	aa.aa	07:29:59
Jeju Bank	9,200	9,310	9,080	+0.66%	93.54K	aa.aa	07:29:59
Daewon Cable	13,790	14,940	13,400	-4.24%	6.81M	aa.aa	07:29:59
Daegu Dept Sto	4,615	4,745	4,545	+0.33%	7.36K	aa.aa	07:29:59
FreeT	989	1,100	843	+13.55%	608.87K	aa.aa	07:29:59
Daelim Trading	1,990	2,005	1,959	+0.10%	7.54K	aa.aa	07:29:59
Samsung Climat	10,730	11,190	10,520	-2.28%	92.62K	aa.aa	07:29:59
Blue Industrial Dev	1,052	1,072	1,010	0.00%	0	aa.aa	07:29:59
Ak Holdings	7,450	7,630	7,310	+1.50%	14.17K	aa.aa	07:29:59
Taekyung Chem	5,730	5,800	5,630	-0.17%	37.45K	aa.aa	07:29:59
Woosung Feed	16,450	16,600	16,000	+2.30%	833	aa.aa	07:29:59
Gs Retail	28,350	28,950	26,250	+7.18%	585.78K	aa.aa	07:29:59
Ilshinstone	735	749	700	-0.14%	207K	aa.aa	07:29:59
Mirae ING	1,171	1,171	1,125	+0.95%	10.46K	aa.aa	07:29:59
Sajo Ind	52,700	54,800	51,500	-0.75%	13.59K	aa.aa	07:29:59
Byuksan	1,473	1,479	1,451	+0.20%	95.86K	aa.aa	07:29:59
Korea Steel	1,918	2,270	1,863	+3.84%	696.17K	aa.aa	07:29:59
Aprogen KIC	2,540	2,650	2,445	-2.87%	58.11K	aa.aa	07:29:59
Sempio Foods	44,750	45,450	43,300	+2.05%	4.03K	aa.aa	07:29:59
Dongbang Agro	5,580	5,620	5,520	-0.71%	26.61K	aa.aa	07:29:59
Seondo Electri	4,265	4,630	4,200	-6.06%	285.95K	aa.aa	07:29:59
Isupetasys	82,300	85,800	80,000	-0.96%	352.79K	aa.aa	07:29:59
F F	14,180	14,250	14,010	+0.07%	9.31K	aa.aa	07:29:59
Korea Circuit	55,700	57,400	53,600	+0.18%	289.69K	aa.aa	07:29:59
TP Inc	1,806	1,821	1,787	+4.03%	391.58K	aa.aa	07:29:59
Eagon Ind	2,635	2,685	2,630	+0.19%	7.83K	aa.aa	07:29:59
Ni Steel	3,250	3,345	3,245	-2.26%	78.99K	aa.aa	07:29:59
Namsun Alumini	1,037	1,070	1,018	+0.19%	662.83K	aa.aa	07:29:59
Moonbae Steel	2,130	2,345	2,100	+0.71%	688.86K	aa.aa	07:29:59
Suheung Capsul	23,650	23,800	23,050	+3.50%	27K	aa.aa	07:29:59
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	07:29:59
Anam Electroni	1,206	1,231	1,190	-1.95%	521.14K	aa.aa	07:29:59
Youlchon Chem	14,840	14,840	14,330	+4.07%	60K	aa.aa	07:29:59
Hotel Shilla	42,700	42,900	41,950	-0.35%	267.72K	aa.aa	07:29:59
Kumbi	39,300	39,450	37,550	+2.34%	175	aa.aa	07:29:59
Hanmi Science	44,650	45,900	42,800	+1.94%	274.76K	aa.aa	07:29:59
Dong Yang Pipe	1,114	1,160	1,095	-1.68%	500.45K	aa.aa	07:29:59
Kctc	3,980	3,980	3,870	+1.14%	76.68K	aa.aa	07:29:59
Kyung In Elect	22,150	22,750	22,000	+1.84%	2.45K	aa.aa	07:29:59
Simpac	4,775	4,805	4,690	+1.06%	71.34K	aa.aa	07:29:59
Hansol Csn	2,750	2,760	2,720	0.00%	24.47K	aa.aa	07:29:59
Daiyang Metal	1,780	1,877	1,704	+2.48%	338.36K	aa.aa	07:29:59
Moorim Paper	1,532	1,547	1,512	-0.07%	33.53K	aa.aa	07:29:59
Hanssem	40,850	41,000	39,550	+1.49%	34.81K	aa.aa	07:29:59
Shinwon	1,065	1,066	1,027	+2.90%	351.17K	aa.aa	07:29:59
Kwangdong Phar	6,460	6,460	6,270	+0.78%	119.48K	aa.aa	07:29:59
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	07:29:59
Ajin Electronic Components	1,023	1,045	1,007	+1.49%	121.71K	aa.aa	07:29:59
Taeyoung Const	1,621	1,670	1,610	-1.58%	176.88K	aa.aa	07:29:59
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	07:29:59
Kyung Dong Navien	73,000	73,900	71,300	+1.39%	49.79K	aa.aa	07:29:59
Han Chang Pape	3,155	3,185	3,100	+0.32%	30.8K	aa.aa	07:29:59
Samwha Electri	22,800	23,850	22,400	-1.72%	59.27K	aa.aa	07:29:59
Sam Jung Pulp	27,150	27,250	26,250	+1.12%	2.06K	aa.aa	07:29:59
Kp	1,860	1,996	1,852	-4.07%	8.64K	aa.aa	07:29:59
Youngone Holdi	206,500	207,000	197,400	+1.72%	9.47K	aa.aa	07:29:59
Korea Refract	1,629	1,644	1,576	+3.36%	33.9K	aa.aa	07:29:59
Korea Flange	3,650	3,705	3,625	-1.08%	44.93K	aa.aa	07:29:59
SM Bexel	1,528	1,574	1,502	+0.59%	17.73K	aa.aa	07:29:59
Chinyang Poly	1,660	1,684	1,628	+1.34%	12.71K	aa.aa	07:29:59
Hwacheon Machi	2,850	2,860	2,780	+1.79%	88.68K	aa.aa	07:29:59
Pyung Hwa Hldg	3,725	3,795	3,690	-0.27%	16.74K	aa.aa	07:29:59
Firstec	6,030	6,300	5,950	-2.11%	355.87K	aa.aa	07:29:59
Samho Dev	3,095	3,095	3,035	+1.64%	110.35K	aa.aa	07:29:59
GeneOne Life Science	2,670	2,670	520	0.00%	0	aa.aa	07:29:59
Enex	1,681	1,850	1,625	-1.18%	505.56K	aa.aa	07:29:59
Cj Seafood	2,015	2,050	1,993	-0.49%	116.33K	aa.aa	07:29:59
Samwha Elec	2,685	2,790	2,605	-0.56%	386.88K	aa.aa	07:29:59
Tailim Packaging	1,756	1,760	1,677	+0.40%	49.45K	aa.aa	07:29:59
Woosung Materials	3,270	3,400	3,205	-0.91%	68.09K	aa.aa	07:29:59
Uni Chem	5,910	5,910	5,910	+29.89%	64.47K	aa.aa	07:29:59
Busan Ind	40,200	41,650	39,900	-3.48%	3.39K	aa.aa	07:29:59
Galaxia SM	1,449	1,472	1,439	-0.21%	21.75K	aa.aa	07:29:59
Hannong Chem	13,030	13,540	12,450	+2.44%	125.61K	aa.aa	07:29:59
Y2 Solution	3,340	3,445	3,195	-0.45%	107.3K	aa.aa	07:29:59
Han Shin Mach	2,460	2,530	2,420	-0.61%	41.96K	aa.aa	07:29:59
Hyundai Corp	27,200	27,350	26,350	+2.06%	35.26K	aa.aa	07:29:59
Shinsung E&G	15,140	17,070	14,210	-5.32%	448.84K	aa.aa	07:29:59
DB INC	1,459	1,488	1,432	0.00%	360.93K	aa.aa	07:29:59
Young Heung I&	2,350	2,410	2,310	-0.42%	11.52K	aa.aa	07:29:59
Ascendio	748	872	748	0.00%	0	aa.aa	07:29:59
Keyang Elec Ma	4,005	4,120	3,865	-1.23%	157.34K	aa.aa	07:29:59
Yeong Hwa Meta	799	826	787	+1.91%	233.42K	aa.aa	07:29:59
Kyungdong Gas	46,500	46,650	45,350	+1.64%	3.65K	aa.aa	07:29:59
Kyungin Synthe	3,085	3,170	3,030	+0.16%	152.53K	aa.aa	07:29:59
Monalisa	1,437	1,465	1,417	+0.07%	155.35K	aa.aa	07:29:59
Dae Chang	1,186	1,220	1,160	-1.58%	336.4K	aa.aa	07:29:59
Sewoo Global	1,211	1,233	1,201	0.00%	12.29K	aa.aa	07:29:59
Il Sung Const	1,426	1,452	1,392	+0.28%	268.19K	aa.aa	07:29:59
Hwaseung	2,690	2,765	2,620	-0.37%	75.25K	aa.aa	07:29:59
Kyeryong Const	19,940	20,200	19,720	-1.04%	24.36K	aa.aa	07:29:59
Camus Engineering & Construction	1,580	1,601	1,509	+4.71%	687.76K	aa.aa	07:29:59
Gmb Korea	3,930	3,940	3,895	+0.64%	11.68K	aa.aa	07:29:59
Han Express	2,525	2,545	2,450	0.00%	25.93K	aa.aa	07:29:59
Dae Young Pkg	708	728	700	0.00%	140.86K	aa.aa	07:29:59
Kumkang Kind	4,150	4,170	4,055	+0.85%	21.09K	aa.aa	07:29:59
Youngbo Chem	4,550	4,560	4,500	+0.22%	22.6K	aa.aa	07:29:59
Kukdong Oil &	3,215	3,215	3,140	+1.74%	52.28K	aa.aa	07:29:59
Taekyung BK	4,075	4,080	3,960	+0.99%	44.95K	aa.aa	07:29:59
Hansol Chemica	222,500	228,000	214,500	-0.45%	28.4K	aa.aa	07:29:59
Sajo Seafood	10,950	11,240	10,760	+0.27%	19.68K	aa.aa	07:29:59
Halla Eng&Cons	2,480	2,520	2,460	0.00%	59.82K	aa.aa	07:29:59
Dongwon System	22,250	22,300	21,500	+4.22%	43.56K	aa.aa	07:29:59
Sungmoon Elect	1,725	1,829	1,701	-1.93%	185.96K	aa.aa	07:29:59
In The F	1,825	1,900	1,763	-3.54%	23.45K	aa.aa	07:29:59
E-Starco	928	928	460	0.00%	0	aa.aa	07:29:59
Daechang Forgi	5,920	5,950	5,800	+0.51%	36.24K	aa.aa	07:29:59
Automobile &Pc	374	435	342	+9.36%	5.42M	aa.aa	07:29:59
INVENI	14,230	14,430	14,100	-0.42%	33.47K	aa.aa	07:29:59
DKME	1,660	1,660	1,580	+2.79%	34.5K	aa.aa	07:29:59
Iljin Holdings	6,340	6,470	6,080	+1.44%	159.46K	aa.aa	07:29:59
Tae Kyung Ind	4,695	4,715	4,670	+0.21%	41.4K	aa.aa	07:29:59
Dae Hyun	1,498	1,505	1,488	+0.54%	134.81K	aa.aa	07:29:59
Hansae Yes24	4,420	4,480	4,360	+1.03%	17.48K	aa.aa	07:29:59
Whanin Pharm	10,400	10,430	10,250	+0.87%	38.85K	aa.aa	07:29:59
Shindaeyang Pa	10,070	10,080	9,800	+0.80%	7.15K	aa.aa	07:29:59
DB Financial Investment	9,140	9,240	9,000	+0.44%	50.51K	aa.aa	07:29:59
Daesung Holdin	6,910	6,990	6,850	-0.58%	9.42K	aa.aa	07:29:59
Fursys	26,550	26,800	26,300	0.00%	417	aa.aa	07:29:59
Woongjin	2,025	2,055	1,991	-0.98%	108.15K	aa.aa	07:29:59
Kwang Myung El	932	947	922	0.00%	0	aa.aa	07:29:59
Myungmoon Phar	1,160	1,199	1,136	-0.26%	110.49K	aa.aa	07:29:59
Wooshin System	3,935	4,085	3,920	+0.38%	13.79K	aa.aa	07:29:59
Seoul City Gas	55,400	55,700	54,700	+0.73%	2.52K	aa.aa	07:29:59
Soosan Heavy I	1,755	1,783	1,720	-1.18%	267.63K	aa.aa	07:29:59
Pulmuone Holdi	9,230	9,300	9,050	+1.43%	37.26K	aa.aa	07:29:59
Auk Corp	7,810	8,570	6,710	+15.02%	21.91M	aa.aa	07:29:59
E1	87,000	87,000	84,800	+2.59%	6.07K	aa.aa	07:29:59
Hankuk Carbon	23,100	23,350	22,350	+0.87%	172.07K	aa.aa	07:29:59
Choil Aluminum	1,015	1,053	1,007	-0.88%	975.18K	aa.aa	07:29:59
Dongwon Metal	1,427	1,450	1,404	0.00%	16.06K	aa.aa	07:29:59
Sk Gas	228,000	228,000	218,500	+3.64%	11.87K	aa.aa	07:29:59
Shinpoong Phar	8,460	8,500	8,110	+5.49%	127.3K	aa.aa	07:29:59
Thn	6,070	6,200	5,870	-0.16%	115.13K	aa.aa	07:29:59
Hitron Systems	541	584	530	0.00%	0	aa.aa	07:29:59
KidariStudio Inc	3,695	3,760	3,635	+1.65%	58.88K	aa.aa	07:29:59
Asiana Airline	7,310	7,340	7,250	-1.08%	53.68K	aa.aa	07:29:59
Seowon	1,034	1,050	1,011	+0.29%	177.27K	aa.aa	07:29:59
Sewon Precision Industry	10,590	10,620	10,320	+0.57%	4.21K	aa.aa	07:29:59
Samwon Steel	2,215	2,230	2,200	+0.23%	12K	aa.aa	07:29:59
Mhethanol	4,120	4,120	4,025	+1.85%	1.97K	aa.aa	07:29:59
Korea Eng Cons	3,915	3,925	3,840	+0.64%	36.87K	aa.aa	07:29:59
Dongnam Chem	29,000	29,400	28,350	-0.68%	1.63K	aa.aa	07:29:59
Daou Tech	38,400	39,400	37,600	-0.52%	33.92K	aa.aa	07:29:59
Inzi Controls	5,200	5,350	5,150	-0.95%	34.92K	aa.aa	07:29:59
Infac	5,120	5,140	5,000	+0.79%	16.55K	aa.aa	07:29:59
Sc Engineering	977	990	971	+0.10%	24.61K	aa.aa	07:29:59
Wiscom	1,891	1,985	1,872	+0.16%	12.88K	aa.aa	07:29:59
Dcm	11,080	11,250	11,070	-0.45%	1.66K	aa.aa	07:29:59
Kolmar Holding	9,730	9,840	9,600	+0.31%	34.84K	aa.aa	07:29:59
Dae Won Chem	2,805	2,990	2,775	-3.77%	53.26K	aa.aa	07:29:59
DY Deokyang	1,726	1,750	1,685	+0.41%	63.37K	aa.aa	07:29:59
Sjm Holdings	3,475	3,530	3,445	-1.00%	29.16K	aa.aa	07:29:59
Mirae	6,220	6,770	6,220	-6.89%	260.88K	aa.aa	07:29:59
Cha AI Healthkare	4,710	4,790	4,620	+0.21%	3.51K	aa.aa	07:29:59
Hansol Homedec	1,857	1,953	1,847	-1.95%	48.18K	aa.aa	07:29:59
Lee Ku Ind	4,370	4,660	4,290	-2.02%	227.96K	aa.aa	07:29:59
Han Kook Steel	2,470	2,540	2,460	-1.40%	50.13K	aa.aa	07:29:59
Stic Investments	8,030	8,050	7,870	+0.12%	39.55K	aa.aa	07:29:59
Bookook Steel	1,965	2,070	1,927	+0.77%	836.29K	aa.aa	07:29:59
Maniker	1,182	1,229	1,180	-3.11%	112.99K	aa.aa	07:29:59
Seha	536	539	516	0.00%	0	aa.aa	07:29:59
Donga Geologic	17,930	18,200	17,770	-0.61%	26.18K	aa.aa	07:29:59
KC Co	31,400	32,600	30,800	+2.61%	38.76K	aa.aa	07:29:59
Daol Investment Securities	3,695	3,710	3,595	+2.50%	59.8K	aa.aa	07:29:59
Kyobo Securiti	10,000	10,130	9,810	-0.79%	38.09K	aa.aa	07:29:59
Dong Won Fish	5,890	5,990	5,850	-1.67%	26.93K	aa.aa	07:29:59
Shinsegae Inte	11,380	11,380	10,910	+1.43%	73.05K	aa.aa	07:29:59
Shinsegae Food	38,150	39,100	37,400	0.00%	0	aa.aa	07:29:59
ITCen CTS	5,600	5,740	5,550	-1.93%	12.6K	aa.aa	07:29:59
Lotte Tour Dev	13,030	13,070	12,540	+2.92%	207.29K	aa.aa	07:29:59
Hwang-Kum Stee	5,450	5,460	5,330	+2.25%	21.04K	aa.aa	07:29:59
Jahwa Electron	25,150	26,000	24,250	+2.24%	86.07K	aa.aa	07:29:59
Chasys	4,115	4,120	3,855	+2.24%	39.07K	aa.aa	07:29:59
United Pharm	18,300	18,330	18,020	+1.84%	22.39K	aa.aa	07:29:59
Nice	12,960	12,990	12,730	+1.89%	32.92K	aa.aa	07:29:59
Incheon City G	26,450	26,450	26,200	+0.38%	1.7K	aa.aa	07:29:59
HS Ad	6,620	6,740	6,540	-0.45%	38.87K	aa.aa	07:29:59
Baiksan	10,430	10,480	10,090	+2.56%	15.63K	aa.aa	07:29:59
Shinsegae I&C	13,000	13,060	12,400	+0.54%	28.73K	aa.aa	07:29:59
SNT Holdings	48,100	49,000	48,000	-0.41%	11.87K	aa.aa	07:29:59
Farmsco	2,580	2,610	2,495	+1.78%	49.94K	aa.aa	07:29:59
Yg Plus Inc	3,495	3,530	3,380	+2.19%	213.27K	aa.aa	07:29:59
LG HelloVision	1,677	1,693	1,605	+0.30%	236.25K	aa.aa	07:29:59
Gwangjushinseg	38,850	40,300	38,500	-1.52%	48.11K	aa.aa	07:29:59
Hana Tour	31,500	31,800	31,150	-0.94%	18.33K	aa.aa	07:29:59
Kiwoom	277,500	291,500	275,000	-4.48%	112.57K	aa.aa	07:29:59
Sangsin Brake	2,195	2,250	2,185	-2.01%	12.01K	aa.aa	07:29:59
Hanmi Semicon	192,300	204,500	189,300	-4.09%	732.79K	aa.aa	07:29:59
Jooyontech	785	860	780	+0.64%	260.12K	aa.aa	07:29:59
Kss Line	9,940	10,060	9,910	-0.40%	48K	aa.aa	07:29:59
Cosmax	23,100	23,750	22,400	+0.87%	29.71K	aa.aa	07:29:59
Union Materials	886	919	878	+1.14%	93.96K	aa.aa	07:29:59
Korea Aerospac	154,200	158,500	150,200	+2.73%	502.61K	aa.aa	07:29:59
Woojin Plaimm	1,759	1,788	1,754	-1.57%	16.25K	aa.aa	07:29:59
Kepco Plant S&	47,250	47,600	46,300	+0.11%	55.52K	aa.aa	07:29:59
Chin Yang Chem	1,049	1,054	1,029	+1.55%	25.91K	aa.aa	07:29:59
Kt Skylife	4,230	4,230	4,120	+2.05%	84.99K	aa.aa	07:29:59
Hanmiglobal	17,740	18,430	17,450	-2.31%	38.52K	aa.aa	07:29:59
Posco C&C Stl	4,555	5,130	4,395	-1.30%	3.32M	aa.aa	07:29:59
Seah Holdings	124,700	125,900	120,500	+3.06%	551	aa.aa	07:29:59
Development Advance Solution	3,300	3,500	3,165	+1.23%	1.96M	aa.aa	07:29:59
Ktcs	2,250	2,255	2,215	+1.12%	64.9K	aa.aa	07:29:59
Ktis	2,530	2,540	2,495	+0.40%	59.18K	aa.aa	07:29:59
Ckd Bio	13,770	14,010	13,520	+0.95%	5.15K	aa.aa	07:29:59
Savezone I C	2,265	2,270	2,230	0.00%	47.13K	aa.aa	07:29:59
Samsung Publis	6,240	6,270	6,100	+0.48%	9.28K	aa.aa	07:29:59
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	07:29:59
Mk Trend	1,472	1,499	1,430	-0.07%	5.51K	aa.aa	07:29:59
Dsr Wire	5,890	6,150	5,640	+3.51%	174.26K	aa.aa	07:29:59
Histeel	3,015	3,350	2,940	-0.82%	3.11M	aa.aa	07:29:59
Korea District Heating	64,500	64,500	62,800	+0.31%	21.1K	aa.aa	07:29:59
Lotte Himart	6,480	6,510	6,270	+2.53%	30.34K	aa.aa	07:29:59
Koas	1,858	1,935	1,750	-2.77%	191.61K	aa.aa	07:29:59
HD Hyundai Marine Engine	55,200	56,300	53,200	-2.13%	177.92K	aa.aa	07:29:59
Uangel	4,975	5,060	4,895	-0.30%	21.21K	aa.aa	07:29:59
Nongshim Holdi	90,800	90,800	88,000	+2.60%	3.84K	aa.aa	07:29:59
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	07:29:59
Saeron Auto	2,980	3,025	2,925	-0.33%	29.48K	aa.aa	07:29:59
Uniquest	5,530	5,880	5,510	-2.98%	78.78K	aa.aa	07:29:59
Telcoware	12,760	12,980	12,520	+0.63%	1.19K	aa.aa	07:29:59
CJ CGV	5,560	5,580	5,290	+3.35%	770.53K	aa.aa	07:29:59
Hyundai Livart Furniture	5,910	6,050	5,840	0.00%	24.79K	aa.aa	07:29:59
Huvis	2,090	2,095	2,025	+2.96%	67.85K	aa.aa	07:29:59
Iljin Diamond	8,840	8,990	8,690	+0.80%	23.01K	aa.aa	07:29:59
Misto Holdings	46,600	47,150	45,550	+0.22%	146.35K	aa.aa	07:29:59
Tongyang Life	8,250	8,480	8,250	0.00%	0	aa.aa	07:29:59
Kpx Green Chem	4,960	4,975	4,845	+1.64%	25.45K	aa.aa	07:29:59
Daehan Steel	8,380	8,440	8,240	+0.36%	39.87K	aa.aa	07:29:59
Dongyang Expre	24,550	24,750	23,800	-0.41%	10.53K	aa.aa	07:29:59
E-World	546	562	526	+2.06%	163.8K	aa.aa	07:29:59
Daesang Holdings	7,770	7,820	7,670	+0.52%	14.96K	aa.aa	07:29:59
Nk	9,200	9,390	8,860	+2.79%	7.25K	aa.aa	07:29:59
Jindo	2,355	2,365	2,285	+1.07%	15.57K	aa.aa	07:29:59
Macq Kor Infr	9,980	10,040	9,980	-0.20%	804.5K	aa.aa	07:29:59
Hyundai E P	3,990	4,030	3,905	+0.50%	93.03K	aa.aa	07:29:59
Pyung Hwa Ind	1,019	1,024	1,000	+0.99%	279.01K	aa.aa	07:29:59
Noroo Paint	7,700	7,720	7,500	+0.52%	32.23K	aa.aa	07:29:59
MetaLabs	1,089	1,103	1,045	+0.28%	52.17K	aa.aa	07:29:59
Dic	4,980	5,200	4,850	-2.73%	248.52K	aa.aa	07:29:59
Kec	2,635	2,775	2,590	-1.13%	164.54K	aa.aa	07:29:59
Kpx Holdings	87,500	87,600	86,400	+0.92%	2.02K	aa.aa	07:29:59
Kishin Copr	1,870	1,877	1,856	+0.43%	23.33K	aa.aa	07:29:59
Hyungji Elite	405	420	390	-1.46%	1.05M	aa.aa	07:29:59
Hyosung Itx	12,080	12,150	12,000	+0.92%	7.67K	aa.aa	07:29:59
Woongjin Thinkbig	1,216	1,238	1,195	-0.08%	16.38K	aa.aa	07:29:59
Jw Holdings	3,920	3,945	3,800	+2.89%	123.11K	aa.aa	07:29:59
Visang Educati	5,140	5,330	4,900	+4.90%	111.37K	aa.aa	07:29:59
Chinyang Hold	3,045	3,050	3,005	+0.50%	59.02K	aa.aa	07:29:59
SNTEnergy	27,850	28,550	27,250	-0.18%	53.1K	aa.aa	07:29:59
InBioGen Co Ltd	5,320	5,470	5,170	+1.72%	12.95K	aa.aa	07:29:59
Dongsung Chemical	3,720	3,735	3,680	+0.68%	37K	aa.aa	07:29:59
Reyon Pharm	10,030	10,040	9,800	+0.80%	38.85K	aa.aa	07:29:59
Woojin	14,600	15,130	14,200	-1.22%	102.89K	aa.aa	07:29:59
Msc	53,000	53,000	52,400	+0.57%	108	aa.aa	07:29:59
Youngone	93,400	95,000	91,600	-1.68%	51.3K	aa.aa	07:29:59
Gkl	9,500	9,520	9,250	+2.04%	109.77K	aa.aa	07:29:59
Daesung Energy	6,780	6,780	6,640	+1.65%	31.98K	aa.aa	07:29:59
SMeDi	1,406	1,600	1,310	+4.69%	72.84K	aa.aa	07:29:59
Kc Cottrell	918	918	446	0.00%	0	aa.aa	07:29:59
Chosun Welding	85,000	86,200	83,600	+0.12%	540	aa.aa	07:29:59
Imarketkorea	7,990	7,990	7,520	+7.97%	473.03K	aa.aa	07:29:59
Hankook Cosmet	6,400	6,480	6,260	0.00%	46.64K	aa.aa	07:29:59
SJM Co	3,440	3,455	3,380	+1.03%	24.09K	aa.aa	07:29:59
Hyundai Hcn	3,285	3,300	3,205	+1.08%	104.69K	aa.aa	07:29:59
Daesung Ind	4,260	4,280	4,170	+1.31%	79K	aa.aa	07:29:59
Intergis	1,929	1,940	1,909	+1.05%	19.08K	aa.aa	07:29:59
Korea Electronic Power Industrial Development	11,410	11,660	11,180	-0.44%	52.53K	aa.aa	07:29:59
Miwon Chemical	10,380	10,460	10,380	+0.29%	3.18K	aa.aa	07:29:59
Sidiz	19,060	19,370	19,060	-1.55%	766	aa.aa	07:29:59
Sunjin	10,340	10,340	10,090	+1.47%	57.07K	aa.aa	07:29:59
Meritz Financi	126,300	126,500	123,300	+0.48%	228.29K	aa.aa	07:29:59
iM Financial	17,870	17,890	17,490	+1.07%	411.17K	aa.aa	07:29:59
E-Mart	81,600	83,100	80,600	+0.25%	103.92K	aa.aa	07:29:59
Ktop Reit	815	818	811	+0.12%	8.26K	aa.aa	07:29:59
Samyang Cor	45,250	45,500	44,750	0.00%	10.01K	aa.aa	07:29:59
Dsr	4,620	4,620	4,510	+2.21%	44.98K	aa.aa	07:29:59
Aekyung Petrochemical	9,000	9,160	8,600	+1.81%	214.2K	aa.aa	07:29:59
Hankook Tire	70,500	70,900	69,200	0.00%	216.38K	aa.aa	07:29:59
Korea Kolmar	106,700	110,500	104,000	-0.19%	174.88K	aa.aa	07:29:59
Drb Industrial	5,800	5,830	5,740	+0.69%	5.95K	aa.aa	07:29:59
Dong-A St	38,250	38,350	37,350	+1.06%	5.11K	aa.aa	07:29:59
Jb Financial	28,850	29,600	27,850	+2.12%	282.75K	aa.aa	07:29:59
Hanjinkal	118,900	127,000	116,200	-6.53%	90.96K	aa.aa	07:29:59
NHN	41,800	43,350	40,850	-3.02%	67.12K	aa.aa	07:29:59
Asiacement	9,390	9,400	9,180	+0.43%	28.06K	aa.aa	07:29:59
Singsongholdin	4,530	4,530	4,415	+0.89%	16.8K	aa.aa	07:29:59
Hyundai-Rotem	146,900	152,000	142,000	+1.87%	332.96K	aa.aa	07:29:59
Chong Kun Dang Pharma	70,500	70,500	68,200	+2.47%	25.25K	aa.aa	07:29:59
Finebesteel	957	979	949	-1.34%	10.37K	aa.aa	07:29:59
Cuckoo Electr	26,650	26,850	26,150	+1.14%	13.13K	aa.aa	07:29:59
BGF	4,120	4,175	4,032	+1.73%	176.62K	aa.aa	07:29:59
Cosmax Inc	205,500	208,000	198,000	+1.73%	62.56K	aa.aa	07:29:59
Seoyon E Hwa	11,990	12,330	11,840	-2.44%	49.7K	aa.aa	07:29:59
HL Mando	50,800	51,500	49,800	-0.78%	316.46K	aa.aa	07:29:59
CS Wind Corp	43,850	44,350	41,050	+3.79%	990.62K	aa.aa	07:29:59
Hansol Paper Co Ltd	7,820	7,830	7,680	+1.82%	132.44K	aa.aa	07:29:59
Samsung SDS Co Ltd	221,500	235,500	219,000	-4.73%	353.65K	aa.aa	07:29:59
Dynamic Design	2,240	2,240	205	0.00%	0	aa.aa	07:29:59
SK D&D Co Ltd	5,230	6,380	5,100	-11.95%	1.19M	aa.aa	07:29:59
Kyongbo Pharmaceutical Co Ltd	5,240	5,250	5,150	0.00%	23.3K	aa.aa	07:29:59
Mirae Asset Life Insurance Co Ltd	17,390	17,480	16,770	+2.29%	135.56K	aa.aa	07:29:59
Tonymoly Co Ltd	5,600	5,710	5,370	+2.19%	102.66K	aa.aa	07:29:59
Innocean Worldwide Inc	19,530	19,710	19,160	-0.56%	59.63K	aa.aa	07:29:59
Dong Il Steel MFG Co Ltd	1,476	1,491	1,470	-0.40%	20.9K	aa.aa	07:29:59
HDC Labs	7,560	7,570	7,440	+1.34%	9.46K	aa.aa	07:29:59
LIG Nex1 Co Ltd	741,000	744,000	689,000	+5.56%	132.33K	aa.aa	07:29:59
AJ Networks Co Ltd	4,430	4,495	4,385	0.00%	160.63K	aa.aa	07:29:59
Jeju Air Co Ltd	4,405	4,430	4,315	-0.23%	120.53K	aa.aa	07:29:59
Hyundai C F Inc	12,750	12,850	12,450	+1.59%	18.97K	aa.aa	07:29:59
Kumho HT Inc	5,120	5,290	5,080	-0.78%	41.58K	aa.aa	07:29:59
Sejin Heavy Industries Co Ltd	10,860	11,120	10,590	-1.27%	129.69K	aa.aa	07:29:59
Its Skin Co Ltd	10,100	10,200	9,890	+0.60%	14.59K	aa.aa	07:29:59
JS	13,570	13,570	13,030	+1.80%	62.87K	aa.aa	07:29:59
Samil C S	4,850	4,935	4,730	+0.83%	7.18K	aa.aa	07:29:59
POSCO Future M	155,800	168,800	150,200	+5.63%	950.01K	aa.aa	07:29:59
Posco ICT	20,750	21,500	20,100	+0.73%	215.69K	aa.aa	07:29:59
Dongsuh	26,500	26,500	25,900	+0.95%	81.71K	aa.aa	07:29:59
Nice Information Service	15,100	15,200	14,740	+1.14%	71.3K	aa.aa	07:29:59
Paradise	10,100	10,100	9,820	+1.10%	348.3K	aa.aa	07:29:59
Korea Real Estate	1,133	1,133	1,116	+1.25%	194.31K	aa.aa	07:29:59
Kakao	39,900	40,600	37,800	+4.18%	3.95M	aa.aa	07:29:59
Jcontentree	1,627	1,681	1,605	-3.21%	50.37K	aa.aa	07:29:59
L&F	90,200	97,600	83,000	+13.03%	1.29M	aa.aa	07:29:59
Celltrion	199,300	199,300	193,200	+2.21%	752.42K	aa.aa	07:29:59
BH	14,370	14,770	14,050	-0.55%	455.41K	aa.aa	07:29:59
SK Oceanplant	13,430	14,170	13,070	-2.04%	701.54K	aa.aa	07:29:59
LX Semicon	35,600	36,200	34,950	+0.71%	36.8K	aa.aa	07:29:59
PI Advanced Materials	19,180	19,960	18,430	+2.51%	69.55K	aa.aa	07:29:59
DoubleU Games	62,300	63,000	61,200	+0.32%	33.24K	aa.aa	07:29:59
Haesung DS	52,800	56,200	50,400	+0.57%	169.8K	aa.aa	07:29:59
Korea Asset	2,325	2,330	2,295	+0.65%	76.5K	aa.aa	07:29:59
Dual Co	3,370	3,425	3,340	+0.75%	22.43K	aa.aa	07:29:59
Sempio Foods	23,600	23,700	23,250	+1.29%	12.27K	aa.aa	07:29:59
Il Dong Pharma	15,320	15,690	14,850	-0.07%	63.09K	aa.aa	07:29:59
LS Cable & System Asia	45,450	46,800	43,300	-0.22%	81.88K	aa.aa	07:29:59
Hwaseung Enterprise	3,255	3,280	3,180	+0.46%	27.69K	aa.aa	07:29:59
Yong Pyong Resort	2,230	2,280	2,115	+3.96%	22.54K	aa.aa	07:29:59
Haitai Confectionery and Foods	5,670	5,680	5,530	+2.72%	34.21K	aa.aa	07:29:59
DY Power	11,280	11,350	11,110	+0.09%	33.17K	aa.aa	07:29:59
Jw Life Science	11,510	11,530	11,400	+0.96%	12.77K	aa.aa	07:29:59
Samsung Biologics	1,556,000	1,556,000	1,490,000	+2.77%	47.69K	aa.aa	07:29:59
Doosan Bobcat Inc	63,600	63,900	62,200	-0.63%	78.96K	aa.aa	07:29:59
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	07:29:59
Hojeon	6,710	6,710	6,600	+1.05%	5.67K	aa.aa	07:29:59
Dentium	41,400	41,450	40,100	+1.85%	12.13K	aa.aa	07:29:59
Crown Confectionery	8,160	8,200	8,000	+0.74%	3.44K	aa.aa	07:29:59
Hyundai Heavy Industries	225,000	226,000	214,000	+2.74%	108.27K	aa.aa	07:29:59
Hyundai Electric & Energy	762,000	780,000	736,000	+0.13%	148.43K	aa.aa	07:29:59
HD Construction Equipment	138,100	142,400	136,400	-2.68%	226.31K	aa.aa	07:29:59
Netmarble Games	40,900	41,000	38,650	+4.87%	203K	aa.aa	07:29:59
Kyungdong City Gas	20,550	20,900	20,350	+0.24%	4.47K	aa.aa	07:29:59
Miwon Specialty Chemical	123,100	124,100	118,800	+3.62%	3.3K	aa.aa	07:29:59
Orion	137,600	138,000	133,800	+1.55%	78.84K	aa.aa	07:29:59
Jeil Pharma	10,130	10,630	10,100	-5.94%	81.8K	aa.aa	07:29:59
TAPEX INC	13,540	13,800	13,250	+0.74%	11.13K	aa.aa	07:29:59
Samyang Packaging	9,520	9,600	9,360	+1.38%	22.17K	aa.aa	07:29:59
DYP	3,205	3,265	3,150	-0.47%	5.62K	aa.aa	07:29:59
Jin Air	5,380	5,500	5,300	-1.82%	63.02K	aa.aa	07:29:59
KCTech	59,300	64,300	58,200	-5.12%	217.98K	aa.aa	07:29:59
BGF Retail	153,100	156,000	141,200	+14.68%	218.09K	aa.aa	07:29:59
SK Chemicals	43,650	43,750	42,550	+2.22%	41.32K	aa.aa	07:29:59
Cuckoo Homesys	21,650	21,750	21,250	+0.46%	7.35K	aa.aa	07:29:59
Aekyung Industrial	11,990	12,020	11,710	+1.18%	42.89K	aa.aa	07:29:59
E KOCREF	2,935	2,935	2,855	+2.98%	62.41K	aa.aa	07:29:59
Lotte Data Communication	19,290	19,400	18,510	+4.27%	32.34K	aa.aa	07:29:59
Trinity Airways	626	649	619	0.00%	0	aa.aa	07:29:59
Shinhan Alpha REIT	5,300	5,300	5,210	+0.95%	149.93K	aa.aa	07:29:59
Hyundai Develop	22,650	22,750	22,050	-0.22%	117.39K	aa.aa	07:29:59
Hyosung Chemical	71,100	71,500	67,100	+5.49%	87.28K	aa.aa	07:29:59
Hyosung TNC	339,000	343,000	328,000	-1.88%	21.92K	aa.aa	07:29:59
Hyosung Heavy Industries	2,832,000	2,879,000	2,735,000	+4.58%	54.25K	aa.aa	07:29:59
Hyosung Advanced Materials	183,200	183,900	173,900	+2.23%	21.32K	aa.aa	07:29:59
Hana Pharm	8,880	8,910	8,790	+0.57%	87.57K	aa.aa	07:29:59
Woojin I&S	4,090	4,115	4,025	+0.12%	8.73K	aa.aa	07:29:59
Asiana IDT	9,380	9,430	9,320	-0.11%	4.11K	aa.aa	07:29:59
Air Busan	1,534	1,550	1,519	-1.03%	95.6K	aa.aa	07:29:59
Lotte Confectionery	116,900	120,700	103,100	+12.40%	101.01K	aa.aa	07:29:59
DreamTech	4,600	4,720	4,520	-0.86%	195.14K	aa.aa	07:29:59
Hyundai Autoever	412,000	425,000	396,500	-1.20%	44.12K	aa.aa	07:29:59
Woori Financial	34,800	34,850	33,250	+3.88%	2.38M	aa.aa	07:29:59
Hanilcmt	14,830	14,890	14,570	+0.68%	40.04K	aa.aa	07:29:59
Zinus	8,100	8,200	7,990	+0.12%	34.99K	aa.aa	07:29:59
Lotte Reit	3,740	3,740	3,640	+1.36%	126.1K	aa.aa	07:29:59
Xi S And D	8,320	9,050	8,020	+2.21%	3.14M	aa.aa	07:29:59
Hanwha	70,700	72,300	68,000	+0.86%	394.22K	aa.aa	07:29:59
Hyundai Energy	127,800	152,800	122,100	-4.63%	1.05M	aa.aa	07:29:59
CTR Mobility	3,640	3,640	3,575	+0.28%	2.53K	aa.aa	07:29:59
Nh Prime	3,800	3,800	3,755	+0.66%	32.44K	aa.aa	07:29:59
Doosan Fuel	30,550	32,600	28,800	-7.42%	869.35K	aa.aa	07:29:59
Kcc Glass	24,950	25,000	23,600	+4.83%	30.7K	aa.aa	07:29:59
Solus Advanced Materials	7,400	7,680	7,120	+4.23%	172.03K	aa.aa	07:29:59
Daeduck	103,800	105,800	100,100	+4.32%	681.55K	aa.aa	07:29:59
Sk Biopharma	85,400	85,400	82,000	+2.28%	127.93K	aa.aa	07:29:59
Igis Value Plus	3,580	3,605	3,440	+3.92%	110.48K	aa.aa	07:29:59
Igis Residence	3,365	3,370	3,290	+2.28%	31K	aa.aa	07:29:59
Mirae Asset Maps	1,822	1,835	1,794	+0.44%	75.81K	aa.aa	07:29:59
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	07:29:59
Koramco	4,270	4,310	4,250	+0.47%	51.98K	aa.aa	07:29:59
HYBE	185,000	186,400	178,500	+2.38%	222.1K	aa.aa	07:29:59
Kyochon	3,780	3,800	3,720	+1.75%	60.07K	aa.aa	07:29:59
A Plus Asset	13,180	13,260	12,710	+2.65%	49.5K	aa.aa	07:29:59
TY Holdings Co	1,848	1,862	1,834	+0.65%	10.42K	aa.aa	07:29:59
Seah Steel	132,000	133,600	128,800	+1.07%	4.55K	aa.aa	07:29:59
Myoung Shin Industrial Co	7,010	7,150	6,880	+0.57%	79.43K	aa.aa	07:29:59
Esr Kendall Square	3,250	3,250	3,150	+2.04%	288.05K	aa.aa	07:29:59
DL E C Co	72,000	73,700	70,400	-0.14%	318.75K	aa.aa	07:29:59
SoluM Co	14,980	15,030	14,540	+0.54%	49.71K	aa.aa	07:29:59
SK Bioscience Co	36,850	37,000	35,700	+2.65%	72.16K	aa.aa	07:29:59
SK IE Technology Co	14,980	15,090	14,080	+5.12%	166.62K	aa.aa	07:29:59
LX Holdings	7,770	7,880	7,700	+0.13%	71.13K	aa.aa	07:29:59
MCNEX Co	18,910	19,310	18,670	-0.58%	31.55K	aa.aa	07:29:59
SD Biosensor	6,590	6,600	6,270	+3.78%	109.84K	aa.aa	07:29:59
FF Co	67,000	67,300	65,700	0.00%	73.09K	aa.aa	07:29:59
Hwaseung RA Co	2,750	2,755	2,715	+0.92%	14.52K	aa.aa	07:29:59
KakaoBank	22,000	22,050	21,300	+1.85%	833.82K	aa.aa	07:29:59
Krafton	241,500	242,000	228,500	+5.00%	107.86K	aa.aa	07:29:59
Hancom Lifecare	1,833	1,870	1,772	+3.91%	73.77K	aa.aa	07:29:59
Lotte Rental Co	40,400	40,550	39,750	+0.75%	98.53K	aa.aa	07:29:59
Ajusteel Co	2,360	2,640	2,220	+6.07%	1.14M	aa.aa	07:29:59
D D Platform REIT	2,160	2,185	2,080	+4.10%	271.64K	aa.aa	07:29:59
Iljin HySolus	10,670	10,900	10,460	+1.14%	41.92K	aa.aa	07:29:59
SK Reit	5,620	5,620	5,470	+1.81%	170.83K	aa.aa	07:29:59
Hyundai Heavy Industries	506,000	515,000	489,000	-0.20%	151.43K	aa.aa	07:29:59
K Car	7,750	7,800	7,660	+0.91%	61.38K	aa.aa	07:29:59
KakaoPay	42,000	42,625	41,150	+0.48%	231.15K	aa.aa	07:29:59
NH All One REIT	2,940	2,940	2,900	+0.51%	99.17K	aa.aa	07:29:59
Mirae Asset Global REIT	1,637	1,650	1,625	+0.31%	41.86K	aa.aa	07:29:59
Shinhan Seobu T D REIT	4,100	4,140	4,035	+0.74%	58.88K	aa.aa	07:29:59
SK Square	939,000	1,006,000	925,000	-3.20%	646.94K	aa.aa	07:29:59
LG Energy Solution	360,000	363,000	346,000	+4.35%	426.4K	aa.aa	07:29:59
Koramco The One REIT	10,970	11,000	10,830	+1.20%	166.47K	aa.aa	07:29:59
Mastern Premier Reit 1	880	889	851	+0.23%	11.61K	aa.aa	07:29:59
Soosan Industries	22,300	22,600	22,050	-0.22%	7.84K	aa.aa	07:29:59
SoCar	10,550	10,780	10,320	+0.96%	20.16K	aa.aa	07:29:59
KB Star REIT	1,373	1,405	1,331	+1.10%	151.48K	aa.aa	07:29:59
Unid BTPlus	3,560	3,575	3,400	+2.15%	39.78K	aa.aa	07:29:59
BioNote	4,845	4,875	4,725	+1.89%	58.84K	aa.aa	07:29:59
Hanwha REIT	5,190	5,240	5,140	+0.97%	57.88K	aa.aa	07:29:59
Hanwha Galleria	2,030	2,080	2,000	-1.22%	722K	aa.aa	07:29:59
SamsungFN REIT	5,530	5,650	5,460	+0.73%	20.93K	aa.aa	07:29:59
Hyundai Green Food	19,550	19,610	19,010	+0.83%	46.46K	aa.aa	07:29:59
OCI	77,400	82,700	75,300	+0.78%	98.61K	aa.aa	07:29:59
Isu Specialty Chemical	62,800	65,100	59,400	+1.13%	123.18K	aa.aa	07:29:59
Dongkuk Steel Mill	9,800	9,980	9,560	-0.41%	129.98K	aa.aa	07:29:59
Dongkuk Coated Metal	5,270	5,300	5,180	+0.38%	28.83K	aa.aa	07:29:59
Chosun Refractories	13,810	13,890	13,660	+0.07%	13.46K	aa.aa	07:29:59
Nexteel	12,300	14,200	11,920	+1.91%	4.17M	aa.aa	07:29:59
STX Green Logis	3,055	3,500	2,930	+2.52%	1.97M	aa.aa	07:29:59
Doosan Robotics	70,700	73,400	68,100	0.00%	385.09K	aa.aa	07:29:59
EcoPro Materials	35,950	37,800	34,200	+1.41%	527.81K	aa.aa	07:29:59
Dong In Entech	12,960	13,000	12,560	+2.21%	6.59K	aa.aa	07:29:59
DS Dansuk	11,860	12,110	11,400	+5.33%	433.56K	aa.aa	07:29:59
APR	384,500	391,000	367,500	+1.72%	283.37K	aa.aa	07:29:59
SK Eternix	50,500	59,100	49,950	-8.18%	5.12M	aa.aa	07:29:59
HD Hyundai Marine Solution	196,400	197,000	190,500	+0.31%	40.6K	aa.aa	07:29:59
Shinhan Global Active REIT	995	1,004	994	-0.10%	29.03K	aa.aa	07:29:59
Shift Up	32,750	33,450	32,350	-0.15%	27.84K	aa.aa	07:29:59
Sanil Electric	157,300	167,900	155,600	-2.54%	258.71K	aa.aa	07:29:59
HS Hyosung	45,900	46,400	45,200	0.00%	5.93K	aa.aa	07:29:59
Junjin Construction Robot	32,900	34,000	32,350	-1.79%	30.44K	aa.aa	07:29:59
Hanwha Industrial Solutions	48,900	49,450	47,000	+1.88%	202.8K	aa.aa	07:29:59
The Born Korea	13,860	13,930	13,600	+0.95%	7.12K	aa.aa	07:29:59
KB Balhae Infrastructure Fund	10,340	10,430	10,200	+1.37%	35.52K	aa.aa	07:29:59
MNC Solution	16,000	16,490	15,400	-1.17%	54.32K	aa.aa	07:29:59
GS P L	44,000	44,500	42,050	-0.23%	94.4K	aa.aa	07:29:59
LG CNS	72,600	74,700	70,800	+0.69%	881.94K	aa.aa	07:29:59
Seoul Guarantee Insurance	44,400	44,500	43,100	+1.49%	24.67K	aa.aa	07:29:59
CK Solution	1,347	1,399	1,301	+3.54%	57.29K	aa.aa	07:29:59
Joosung Corperation	1,460	1,490	1,409	+2.82%	147.55K	aa.aa	07:29:59
d'Alba Global	246,000	260,000	237,000	-0.40%	100.32K	aa.aa	07:29:59
Daishin Value REIT	3,840	3,940	3,810	+0.39%	2.83K	aa.aa	07:29:59
Daehan Shipbuilding	49,150	51,100	48,200	-3.06%	62.33K	aa.aa	07:29:59
Myung In Pharm	46,050	46,100	44,850	+1.99%	22.58K	aa.aa	07:29:59
Tmc	13,330	14,080	12,510	-0.60%	868.13K	aa.aa	07:29:59
Samsung Epis Holdings	411,500	413,000	397,500	+2.36%	32.03K	aa.aa	07:29:59
Samyang Biopharm	43,950	44,500	42,750	-1.57%	15.24K	aa.aa	07:29:59
Kbank	5,590	5,630	5,530	0.00%	532.88K	aa.aa	07:29:59

FTSE 100

10,889.16

+21.27

+0.20%

DAX

26,299.35

+134.12

+0.51%

Euro Stoxx 50

6,524.90

+22.34

+0.34%

S&P 500

7,709.96

-13.59

-0.18%

Nikkei 225

65,634.00

-49.26

-0.07%

Dow Jones

53,885.10

-464.02

-0.85%

FTSE 100 Futures

10,896.00

+12.5

+0.11%

Market Movers

Name	Last	Chg. %	Vol.
HSBC	1,524.00	+0.17%	3.66M
AstraZeneca	12,012.0	+1.37%	372.18K
EasyJet	667.64	-0.35%	5.62M
Shell	3,289.5	-0.77%	619.26K
Konami Corp.	21,045.00	-12.26%	94.90K
Glencore	560.40	-0.99%	3.52M
Relx	2,629.92	+1.04%	719.93K

Name	Last	Chg. %	Vol.
Rapid Nutrition	3.9050	+100,000.00%	6.00
Telecom Italia	7.628	+871.72%	15.88K
Idex ASA	8.2400	+787.93%	1.26K
Trane Technologies	478.66	+442.88%	0.00
Archos	0.39	+225.00%	1.00K
Western Digital	464.91	+186.98%	3.10K
Scandi Standard publ AB	142.00	+165.42%	246.00

Name	Last	Chg. %	Vol.
Wirecard	0.0136	-98.01%	0.00
Booking	204.3	-95.83%	5.00
Inovio	0.69	-86.86%	7.00
KLA Corp	196.89	-75.05%	83.00
Sif Holding NV	3.70	-69.12%	130.00
Kinnevik B	56.12	-66.52%	933.00
Barco	8.050	-64.83%	3.00

Trending Stocks

Name	Last	Chg. %	Vol.
Diageo	1,771.6	+2.26%	976.94K
EasyJet	667.64	-0.35%	5.62M
Metlen Energy Metals	48.82	-2.46%	27.12K
WPP	390.90	-1.04%	2.23M
Rolls-Royce Holdings	1,536.20	+0.18%	1.10M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaaa A A	1,964.00	+64.43%	3,229.41
Aaa A Aaa	1,964.00	+64.43%	3,229.41
A Aaaaa A Aa	583.0	+34.82%	786.0
A Aa Aaaaaa	477.30	+29.02%	615.81
Aaaa Aa Aaaaa A	8,918.0	+22.32%	10,908.5
Aaaaaaaaaa Aaaaa A	8,918.0	+22.32%	10,908.5
Aaaa Aaaa	316.90	+19.05%	377.27

Name	Last	Upside	Fair Value
Aaaaaaa A A	1,964.00	+64.43%	3,229.41
Aaa A Aaa	1,964.00	+64.43%	3,229.41
A Aaaaa A Aa	583.0	+34.82%	786.0
A Aa Aaaaaa	477.30	+29.02%	615.81
Aaaa Aa Aaaaa A	8,918.0	+22.32%	10,908.5
Aaaaaaaaaa Aaaaa A	8,918.0	+22.32%	10,908.5
Aaaa Aaaa	316.90	+19.05%	377.27

See full list

ProPicks AI

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

Beat the FTSE

+1236.0%

FTSE 100

+65.5%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa aaaaa aaaaaa a

Unlock Strategy

UK Mid-Cap Movers

+417.5%

FTSE 100

+65.5%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa aaa aaa

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

UK Energy & Materials

+361.7%

FTSE 100

+65.5%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaaa aaaaa aaaa a

aaa aaa aaaa aaa

Unlock Strategy

Beat the S&P 500

+1210.5%

S&P 500

+440.6%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaaaaa aaa aaaa a

Unlock Strategy

Dominate the Dow

+903.2%

Dow Jones Industrial Average

+311.2%

Stocks in this strategy

aaaaa aaa aaa

aaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Tech Titans

+3290.3%

S&P 500

+440.6%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaaa aaaaaaa aaaaa

aaaaa aaa aaa

Unlock Strategy

Mid-Cap Movers

+1038.3%

S&P Midcap 400

+275.8%

Stocks in this strategy

aaaaa aaa aaa

aaaaa aaaaaaa aaaaa

aaaaa aaa aaa

Unlock Strategy

Top Value Stocks

+1423.4%

S&P 500 Pure Value

+249.0%

Stocks in this strategy

aaaa aaa

aaaa aaa a

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

Best of Buffett

+507.9%

S&P 500 Pure Value

+182.5%

Stocks in this strategy

aaaaaaaa aa

aaa aaa aaaa aaa

aaaaaa

Unlock Strategy

Mexican Stock Exchange Leaders

+574.7%

S&P/BMV IPC

+53.9%

Stocks in this strategy

aaaaaa

aaaaaaa aaa aaaa a

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Best Brazilian Stocks

+977.1%

Bovespa

+251.0%

Stocks in this strategy

aaaa aaaaa aaaa a

aaaa aaa a

aaaaaaa aa

Unlock Strategy

Italian Market Elite

+1045.4%

FTSE Italia All Share

+179.9%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaaaaaaa aa

aaaa aaa a

Unlock Strategy

Alpha Germany Select

+510.0%

DAX

+166.6%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaa aaaaa aaaa a

Unlock Strategy

TASI Superstars

+625.3%

Tadawul All Share

+28.6%

Stocks in this strategy

aaaaaaaa aa

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Korean Market Leaders

+770.1%

KOSPI

+208.5%

Stocks in this strategy

aaaa aaa a

aaaaaa

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