KOSPI (KS11)

Seoul

Currency in KRW

5,583.25

-26.70(-0.48%)

Closed·02:29:59

Day's Range

5,527.47

5,629.07

52 wk Range

2,284.72

6,347.41

KOSPI Constituents

Real-time streaming quotes of the KOSPI index components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.

						Upside
Hanon Systems	4,135	4,190	4,005	+1.72%	8.28M	aa.aa	02:29:59
Kumho Petro Chemical	120,000	124,800	118,800	-4.23%	172.71K	aa.aa	02:29:59
LG Electronics	114,000	117,400	113,800	-3.31%	956.07K	aa.aa	02:29:59
Samsung Electro-Mechanics	399,500	411,000	397,000	-1.60%	477.08K	aa.aa	02:29:59
Hanall Biopharma	55,900	57,000	55,400	-2.61%	354.39K	aa.aa	02:29:59
Cheil Worldwide	20,800	21,100	20,400	+1.46%	590.76K	aa.aa	02:29:59
Daewoong Pharma	166,700	170,700	162,000	-0.71%	25.96K	aa.aa	02:29:59
Lotte Energy Materials	38,500	38,900	36,900	+2.67%	135.97K	aa.aa	02:29:59
Namhae Chemical	8,730	9,200	8,330	+8.31%	11.03M	aa.aa	02:29:59
Hanwha Aerospace	1,465,000	1,474,000	1,424,000	+3.90%	261.69K	aa.aa	02:29:59
Seah Steel Corp	146,400	150,000	138,700	+4.13%	36.2K	aa.aa	02:29:59
SK Discovery	56,700	58,000	54,500	-1.05%	83.81K	aa.aa	02:29:59
KG Mobility	3,545	3,610	3,505	+0.28%	669.71K	aa.aa	02:29:59
TBH Global	1,910	2,020	1,887	-0.68%	53.16K	aa.aa	02:29:59
Hankook Tire Worldwide	25,850	26,150	25,050	+1.37%	128.41K	aa.aa	02:29:59
Lotte Fine Chemical	52,800	53,000	50,300	+1.93%	133.69K	aa.aa	02:29:59
HMM	21,650	21,650	20,950	+3.10%	2.46M	aa.aa	02:29:59
Samsung Heavy Industries	30,850	30,950	28,700	+7.12%	16.04M	aa.aa	02:29:59
Daehan Flour Mills Co	146,800	147,200	145,700	-0.54%	1.55K	aa.aa	02:29:59
Dongkuk Steel Mill Co	10,150	10,280	9,830	+2.01%	196.86K	aa.aa	02:29:59
Taihan Electric Wire Co	30,200	31,650	29,650	-0.49%	3.52M	aa.aa	02:29:59
Samsung Fire Marine Insur	490,000	493,000	485,000	-1.51%	125.91K	aa.aa	02:29:59
Hyundai Engineering & Const	155,700	161,900	147,200	+4.64%	1.49M	aa.aa	02:29:59
Hyundai Department	86,500	89,500	85,400	-3.35%	129.03K	aa.aa	02:29:59
HJ ShipBuilding Construction	25,900	26,700	23,900	+6.58%	3.87M	aa.aa	02:29:59
Lotte Chemical Corp	74,000	75,300	72,500	-2.76%	246.42K	aa.aa	02:29:59
Hitejinro Holdings	9,170	9,250	9,070	+0.44%	15.7K	aa.aa	02:29:59
CJ Cheiljedang	201,500	201,500	197,400	+1.21%	48.44K	aa.aa	02:29:59
CJ Logistics	115,600	117,700	111,500	-1.11%	71.23K	aa.aa	02:29:59
Hana Financial	112,500	112,500	110,100	-0.79%	737.12K	aa.aa	02:29:59
Hyundai Glovis	231,000	235,500	229,000	-2.33%	170.51K	aa.aa	02:29:59
Iljin Electric Co	80,500	81,200	78,900	+0.75%	128.53K	aa.aa	02:29:59
Korea Zinc Inc	1,674,000	1,725,000	1,642,000	+0.48%	20.98K	aa.aa	02:29:59
Kukdo Chemical	36,850	37,150	36,200	+1.80%	12.69K	aa.aa	02:29:59
Lotte Shopping	97,200	100,700	96,000	-1.02%	134.27K	aa.aa	02:29:59
SGC Energy Co Ltd	60,800	62,000	56,300	+7.61%	236.11K	aa.aa	02:29:59
DY Corporation	4,930	5,080	4,915	-1.40%	92.39K	aa.aa	02:29:59
Sebang Global Battery	61,200	62,500	60,300	-1.29%	44.38K	aa.aa	02:29:59
HDC	24,450	25,300	24,350	-3.36%	119.14K	aa.aa	02:29:59
Lotte Chilsung Beverage	124,100	125,100	123,100	+0.08%	32.26K	aa.aa	02:29:59
CR Holdings	4,900	4,910	4,860	+0.41%	17.6K	aa.aa	02:29:59
Hankook Shell Oil	536,000	539,000	527,000	+0.94%	3.14K	aa.aa	02:29:59
Bukwang Pharm	5,770	5,840	5,290	+7.65%	2.8M	aa.aa	02:29:59
Hanwha Engine	50,500	51,300	48,900	+2.23%	366.43K	aa.aa	02:29:59
Hansol Holdings	3,270	3,300	3,225	-0.30%	106.17K	aa.aa	02:29:59
Hyundai Mobis	414,500	419,500	403,500	-2.01%	389.08K	aa.aa	02:29:59
Hyundai Motor	521,000	528,000	513,000	-1.70%	1.15M	aa.aa	02:29:59
Hyundai Steel	37,850	38,950	37,200	+1.20%	1.49M	aa.aa	02:29:59
Iljin Display	902	905	890	0.00%	0	aa.aa	02:29:59
LX Hausys	28,850	29,150	28,400	-0.52%	19.11K	aa.aa	02:29:59
Namyang Dairy	51,000	51,000	48,850	+4.62%	11K	aa.aa	02:29:59
SK Innovation	121,700	125,400	120,000	+1.84%	1.53M	aa.aa	02:29:59
Pan Ocean	5,250	5,250	5,000	+3.75%	3.82M	aa.aa	02:29:59
Korea Electric Terminal	75,300	75,400	73,500	+0.67%	23.09K	aa.aa	02:29:59
Samsung Securities	96,000	99,500	96,000	-1.84%	490.79K	aa.aa	02:29:59
Hanil Cement Co	17,540	17,720	17,390	+0.06%	20.71K	aa.aa	02:29:59
Isu Chemical Co	8,090	8,210	7,940	+0.50%	136.03K	aa.aa	02:29:59
Songwon Industrial	8,760	8,810	8,700	-0.45%	49.31K	aa.aa	02:29:59
KB Financial Group	149,200	150,800	147,500	-1.39%	803.43K	aa.aa	02:29:59
BNK Financial Group	18,650	18,990	18,450	-2.10%	776.73K	aa.aa	02:29:59
Hyundai Elevator	88,100	89,800	87,100	-0.34%	182.09K	aa.aa	02:29:59
Amorepacific	130,400	132,500	128,800	-0.38%	251.79K	aa.aa	02:29:59
Chongkundang	48,850	49,650	48,500	-0.41%	6.25K	aa.aa	02:29:59
Daewonkangup	4,090	4,130	3,985	+1.74%	78.31K	aa.aa	02:29:59
DB HiTek	85,900	87,500	84,300	+1.06%	243.92K	aa.aa	02:29:59
Dongbu Steel	5,740	5,820	5,700	+0.70%	186.3K	aa.aa	02:29:59
Ilyang Pharm	13,050	13,150	12,950	0.00%	0	aa.aa	02:29:59
Kangwon Land	18,280	18,350	17,820	+1.67%	854.14K	aa.aa	02:29:59
KPX Chemical	51,600	52,000	50,600	+1.98%	1.9K	aa.aa	02:29:59
LG Chemicals	306,000	313,500	304,000	-3.01%	308.06K	aa.aa	02:29:59
SNT Dynamics	53,600	53,600	50,400	+3.08%	63.07K	aa.aa	02:29:59
Samsung Card	60,700	60,700	59,200	+2.02%	103.89K	aa.aa	02:29:59
Samsung Life	218,500	226,500	216,500	-3.53%	347.41K	aa.aa	02:29:59
Samyang Holdings	72,300	72,300	70,800	+1.12%	12.65K	aa.aa	02:29:59
SK Hynix Inc	930,000	963,000	928,000	-2.62%	3.51M	aa.aa	02:29:59
Taekwang Ind	1,165,000	1,196,000	1,158,000	-1.77%	4.19K	aa.aa	02:29:59
Samsung Electronics Co	187,900	190,000	185,900	-1.11%	20.32M	aa.aa	02:29:59
Daeduck	12,780	12,780	12,410	+2.49%	73.29K	aa.aa	02:29:59
Samsung Engineering	31,850	32,350	31,400	+0.16%	1.21M	aa.aa	02:29:59
Hanwha Ocean	136,700	139,800	131,000	+2.32%	1.94M	aa.aa	02:29:59
Donga Socio Holdings	104,300	105,400	101,600	-1.32%	27.86K	aa.aa	02:29:59
SK Networks Co	5,420	5,490	5,280	+2.07%	548.43K	aa.aa	02:29:59
Hanmi Pharm Co	488,000	495,000	465,500	-0.41%	209.61K	aa.aa	02:29:59
Mirae Asset Daewoo	70,400	72,100	69,000	-1.40%	4.1M	aa.aa	02:29:59
Hansol Technics	5,460	5,510	5,390	-0.91%	200.44K	aa.aa	02:29:59
Amore Group	26,750	27,250	26,550	-0.74%	120.2K	aa.aa	02:29:59
DN Automotive	27,650	28,450	27,150	-1.25%	147.48K	aa.aa	02:29:59
Seoyon	10,280	10,590	10,080	+1.98%	89.3K	aa.aa	02:29:59
Hanwha Life	4,910	5,070	4,790	-3.73%	9.84M	aa.aa	02:29:59
Hyundai Wia	85,500	87,100	84,400	-0.58%	118.46K	aa.aa	02:29:59
NCsoft Corp	212,000	214,000	207,500	+0.95%	143.98K	aa.aa	02:29:59
Samsung SDI	400,000	402,000	394,000	0.00%	616.07K	aa.aa	02:29:59
SeAH Bestee	71,300	72,000	68,500	+2.30%	256.59K	aa.aa	02:29:59
Eusu Holdings	6,450	6,500	6,300	+4.37%	123.76K	aa.aa	02:29:59
Shinhan Financial Group	91,900	92,500	89,900	+0.88%	1.76M	aa.aa	02:29:59
Lotte	30,950	31,300	30,500	+0.16%	211.03K	aa.aa	02:29:59
DB Insurance	178,000	182,500	177,000	-2.84%	259.72K	aa.aa	02:29:59
DL Holdings	44,750	45,450	43,800	+0.56%	109.61K	aa.aa	02:29:59
Hanwha Solutions	53,000	53,600	50,400	+3.11%	6.3M	aa.aa	02:29:59
Hite Jinro	17,100	17,100	16,560	+1.60%	108.19K	aa.aa	02:29:59
IS Dongseo	33,200	33,800	30,850	+7.62%	291.63K	aa.aa	02:29:59
Kia Corp	167,000	167,000	161,300	+3.09%	1.35M	aa.aa	02:29:59
Kolon Corp	57,500	59,200	56,700	-2.04%	41.61K	aa.aa	02:29:59
Kumho Tire	5,890	5,950	5,750	0.00%	745.53K	aa.aa	02:29:59
LG Display	11,860	12,390	11,850	-1.58%	3.63M	aa.aa	02:29:59
LF Corp	21,600	21,750	21,100	+2.37%	64.5K	aa.aa	02:29:59
LG Innotek Co	254,000	260,500	251,500	-2.68%	167.57K	aa.aa	02:29:59
Moorim P&P Co	2,430	2,445	2,415	+0.41%	30K	aa.aa	02:29:59
Nexen Tire	7,350	7,450	7,250	+0.27%	119.4K	aa.aa	02:29:59
OCI Co	165,800	171,700	146,700	+13.02%	635.7K	aa.aa	02:29:59
Pharmicell	15,820	16,420	15,640	-0.75%	635.92K	aa.aa	02:29:59
Sejong Industrial	8,610	8,840	8,550	-1.26%	136.82K	aa.aa	02:29:59
SK Telecom	76,200	77,800	76,000	-2.18%	622.74K	aa.aa	02:29:59
S-Oil Corp	118,000	120,000	115,000	+2.97%	1.16M	aa.aa	02:29:59
Stx Engine	34,300	35,000	33,350	+1.03%	187.01K	aa.aa	02:29:59
YoungPoong	53,200	54,300	52,300	0.00%	29.54K	aa.aa	02:29:59
LS Electric	740,000	750,000	718,000	+2.49%	105.91K	aa.aa	02:29:59
Samsung C&T	280,500	287,500	277,000	-1.06%	264.53K	aa.aa	02:29:59
Hanjin Heavy Ind Const Holdings	4,840	4,840	4,710	+2.00%	52.46K	aa.aa	02:29:59
Hansae Co	12,700	12,720	12,490	+0.79%	36.61K	aa.aa	02:29:59
KT&G Corp	155,600	157,300	153,100	+0.65%	232.97K	aa.aa	02:29:59
Kyungbang	9,380	9,630	9,360	-2.49%	82.44K	aa.aa	02:29:59
Poongsan	104,600	107,900	103,000	-1.41%	338.86K	aa.aa	02:29:59
SNT Motiv	33,300	34,150	32,800	-0.30%	87.19K	aa.aa	02:29:59
Shinsegae	336,500	346,000	334,000	-1.61%	50.61K	aa.aa	02:29:59
Kolon Industries Inc	72,500	74,700	69,300	+0.83%	556.55K	aa.aa	02:29:59
KEPCO Eng & Const	167,000	167,900	157,100	+6.10%	414.64K	aa.aa	02:29:59
Able C&C	10,900	10,920	10,390	+4.61%	117.17K	aa.aa	02:29:59
Binggrae	77,100	77,100	75,700	+1.05%	23.34K	aa.aa	02:29:59
Sajodongaone	1,150	1,169	1,134	+1.23%	823.32K	aa.aa	02:29:59
Handsome	24,150	24,500	23,550	+1.05%	81.93K	aa.aa	02:29:59
Kis Wire	21,350	21,900	20,900	+1.91%	21.44K	aa.aa	02:29:59
LG Uplus	15,260	15,260	14,730	+1.46%	1.4M	aa.aa	02:29:59
Naver Corp	222,000	225,500	220,500	0.00%	700.97K	aa.aa	02:29:59
Nongshim	374,000	395,000	373,500	-5.08%	92.88K	aa.aa	02:29:59
S-1 Corp	83,600	85,500	81,700	-0.71%	181.64K	aa.aa	02:29:59
Tongyang	839	846	825	+1.33%	661.27K	aa.aa	02:29:59
GS Holdings	66,300	67,000	65,000	+1.69%	287.27K	aa.aa	02:29:59
CJ Corp	180,300	182,500	177,000	-1.21%	121.86K	aa.aa	02:29:59
Daesang Corp	20,800	20,850	20,500	+0.48%	99.8K	aa.aa	02:29:59
Foosung	7,130	7,230	7,020	-0.56%	347.25K	aa.aa	02:29:59
GC Biopharma	149,200	153,800	148,000	-1.45%	50.6K	aa.aa	02:29:59
Huchems	18,990	18,990	18,250	+3.15%	78.83K	aa.aa	02:29:59
Hwashin	12,730	12,940	12,370	+1.76%	404.67K	aa.aa	02:29:59
Hyosung	138,400	139,400	135,600	-1.14%	19.13K	aa.aa	02:29:59
KT Corporation	61,500	61,500	58,600	+2.67%	385.22K	aa.aa	02:29:59
LG Corp	92,800	92,800	90,500	-0.54%	319.08K	aa.aa	02:29:59
LS Corp	253,000	262,500	249,000	+0.20%	143.07K	aa.aa	02:29:59
Motonic	11,190	11,310	11,070	-0.62%	66.73K	aa.aa	02:29:59
SL Corp	65,000	66,800	63,900	+1.56%	152.14K	aa.aa	02:29:59
LX International	43,750	44,500	41,800	+6.45%	281.69K	aa.aa	02:29:59
Korean Air Lines Co	24,250	24,500	23,650	-1.42%	2.6M	aa.aa	02:29:59
Daekyo	1,565	1,582	1,535	+0.13%	50.56K	aa.aa	02:29:59
Doosan	1,143,000	1,150,000	1,080,000	+3.81%	86.74K	aa.aa	02:29:59
Hanwha	128,600	129,400	125,700	-0.77%	205.8K	aa.aa	02:29:59
Otoki Corp	376,500	376,500	368,500	+1.76%	5.09K	aa.aa	02:29:59
Sindoh	55,600	57,500	55,400	+0.18%	15.46K	aa.aa	02:29:59
SK Holdings	336,000	354,500	333,500	-6.54%	430.51K	aa.aa	02:29:59
LG Household & Healthcare	251,500	252,000	246,000	+1.41%	81.28K	aa.aa	02:29:59
GS Engineering & Const	21,200	21,750	20,900	-0.70%	884.77K	aa.aa	02:29:59
Capro	3,660	3,660	714	0.00%	0	aa.aa	02:29:59
Coway	74,200	75,500	73,400	+0.13%	404.85K	aa.aa	02:29:59
Kepco	47,600	49,050	47,150	-0.73%	1.8M	aa.aa	02:29:59
Kisco	9,500	9,640	9,270	+2.70%	40.92K	aa.aa	02:29:59
Kogas	36,100	36,600	36,050	-0.14%	437.99K	aa.aa	02:29:59
HL Holdings	44,250	45,100	43,700	+0.23%	19.83K	aa.aa	02:29:59
Muhak	9,190	9,230	9,090	+0.66%	31.44K	aa.aa	02:29:59
Orion	24,350	24,800	24,350	-1.02%	89.2K	aa.aa	02:29:59
POSCO Holdings	347,500	351,000	342,000	+0.72%	270.86K	aa.aa	02:29:59
Yuhan	99,900	104,800	98,600	+1.42%	486.08K	aa.aa	02:29:59
Korea Petro Chem	132,300	135,800	130,500	-1.12%	42.16K	aa.aa	02:29:59
Unid	85,500	86,700	82,300	+5.17%	73.98K	aa.aa	02:29:59
Posco International	79,500	82,900	77,000	+4.06%	2.17M	aa.aa	02:29:59
Daewoo Engineering & Const	10,460	10,910	9,750	+5.13%	23.76M	aa.aa	02:29:59
KCC	539,000	564,000	532,000	-3.75%	43.81K	aa.aa	02:29:59
SKC	100,600	103,500	100,300	-1.95%	239.22K	aa.aa	02:29:59
STX	3,530	3,555	3,450	0.00%	0	aa.aa	02:29:59
Korea Investment Holdings	227,000	229,000	222,500	-1.09%	300.84K	aa.aa	02:29:59
HD Korea Shipbuilding & Offshore Engineering	425,000	432,000	413,000	+1.19%	229.33K	aa.aa	02:29:59
Industrial Bank Of Korea	23,450	23,650	23,200	-0.64%	1.12M	aa.aa	02:29:59
Seoul Broadcasting System	16,680	16,780	16,590	+0.48%	5.7K	aa.aa	02:29:59
Doosan Heavy Ind. & Const.	103,500	104,600	101,000	+2.48%	4.88M	aa.aa	02:29:59
NH Invest	32,550	33,200	32,100	-2.25%	1.32M	aa.aa	02:29:59
Dongwha Pharm	6,100	6,120	6,050	+0.66%	48.77K	aa.aa	02:29:59
KR Motors Co	370	374	365	+0.27%	115.93K	aa.aa	02:29:59
Sungchang Hold	1,535	1,565	1,523	+0.72%	157.88K	aa.aa	02:29:59
Yuyu Pharma	4,330	4,355	4,270	+0.23%	32.35K	aa.aa	02:29:59
Ildong Holdings	10,670	10,700	9,880	+1.62%	16.42K	aa.aa	02:29:59
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	02:29:59
Norooholdings	23,800	24,000	23,200	+2.81%	19.64K	aa.aa	02:29:59
Hanwha General	7,050	7,230	6,910	-0.84%	352.61K	aa.aa	02:29:59
Samhwa Paint	9,720	10,400	9,640	-7.78%	2.18M	aa.aa	02:29:59
Lotte Non-Life	2,145	2,190	2,040	+2.39%	996.02K	aa.aa	02:29:59
Daedong Ind	10,290	10,290	9,930	+2.90%	206.2K	aa.aa	02:29:59
Gaon Cable	97,000	99,400	94,400	+1.68%	29.99K	aa.aa	02:29:59
Samil Pharm	9,830	9,910	9,660	+0.41%	121.86K	aa.aa	02:29:59
Heungkuk F&M I	4,685	4,870	4,650	-2.80%	162.55K	aa.aa	02:29:59
Cs Holdings	83,300	83,800	82,500	+0.12%	110	aa.aa	02:29:59
Chunil Express	241,500	251,000	240,000	-0.62%	2.53K	aa.aa	02:29:59
Ls Networks	3,120	3,140	3,080	0.00%	81.2K	aa.aa	02:29:59
Rifa Ind	15,410	15,770	15,210	+0.98%	770	aa.aa	02:29:59
Hwacheon Mac	37,600	37,700	36,650	+1.62%	4.92K	aa.aa	02:29:59
Kangnam Jevisco	15,600	15,680	15,320	+1.30%	44.45K	aa.aa	02:29:59
Bohae Brewery	450	455	445	-0.88%	491.54K	aa.aa	02:29:59
Union	4,405	5,060	4,365	+2.68%	2.6M	aa.aa	02:29:59
Chonbang	36,300	37,750	36,300	-3.20%	1.35K	aa.aa	02:29:59
Korea Cast Pip	6,680	6,720	6,620	+0.30%	21.84K	aa.aa	02:29:59
Papercorea	716	765	710	-1.92%	242.07K	aa.aa	02:29:59
Jw Pharmac	31,450	31,650	30,800	-0.47%	51.07K	aa.aa	02:29:59
Taihan Textile	6,830	7,030	6,810	-0.73%	15.96K	aa.aa	02:29:59
Manho Rope&Wir	5,000	5,400	4,830	-6.72%	203.13K	aa.aa	02:29:59
Eugene Inv&Sec	4,915	4,930	4,785	+0.61%	746.02K	aa.aa	02:29:59
Kumho Electric	809	814	788	+1.51%	602.36K	aa.aa	02:29:59
Gs Global	2,530	2,600	2,520	-0.78%	469.68K	aa.aa	02:29:59
Nam Kwang Cons	8,880	8,900	8,200	+4.84%	46.17K	aa.aa	02:29:59
Bookook Sec	86,800	89,900	84,200	+6.90%	112.23K	aa.aa	02:29:59
Sangsangin Investment Securities	1,243	1,282	1,230	-3.12%	1.86M	aa.aa	02:29:59
PKC	7,000	7,040	6,700	+3.86%	462.93K	aa.aa	02:29:59
Samsung Pharm	1,841	1,845	1,777	+2.28%	387.48K	aa.aa	02:29:59
SG Choongbang	1,428	1,443	1,391	+1.56%	185.88K	aa.aa	02:29:59
Kg Chemical	5,470	5,470	5,180	+5.19%	1.04M	aa.aa	02:29:59
Tae Won Mulsan	2,640	2,840	2,640	-4.00%	24.92K	aa.aa	02:29:59
Hyundai Mar&Fi	29,900	30,750	29,900	-2.29%	563.19K	aa.aa	02:29:59
Byc	47,000	47,000	45,400	+2.17%	2.46K	aa.aa	02:29:59
Sambu Const	347	383	344	0.00%	0	aa.aa	02:29:59
Hyundai Motor Securities	11,270	11,390	11,180	-0.44%	154.51K	aa.aa	02:29:59
Sk Securities	1,805	1,902	1,766	-2.43%	25.21M	aa.aa	02:29:59
DI Dong Il Corp	22,750	23,550	22,000	+0.89%	73.17K	aa.aa	02:29:59
Cho Bi	16,140	17,600	14,710	+11.31%	3.66M	aa.aa	02:29:59
Cheil Grinding	11,640	11,740	10,660	+9.19%	49.86K	aa.aa	02:29:59
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	02:29:59
Dongkook Ind	627	709	598	-10.94%	2.89M	aa.aa	02:29:59
Shinyoung Sec	213,500	215,750	205,000	+6.22%	60.85K	aa.aa	02:29:59
Hanyang Sec	26,150	26,350	25,350	+6.95%	45.48K	aa.aa	02:29:59
Shin Hwa Silup	17,340	17,410	17,060	+0.58%	1.44K	aa.aa	02:29:59
Aluko	2,170	2,225	2,125	0.00%	527.39K	aa.aa	02:29:59
Ts	2,735	2,775	2,715	-0.18%	183.58K	aa.aa	02:29:59
Sam Hwa Capaci	51,400	52,400	49,500	+3.73%	302.97K	aa.aa	02:29:59
Kisco Holdings	24,700	25,250	24,350	+1.44%	3.34K	aa.aa	02:29:59
Asia Cement	291,500	291,500	285,000	+1.22%	2.25K	aa.aa	02:29:59
Vivien Corp	496	503	476	+1.02%	164.63K	aa.aa	02:29:59
Kyungnong	9,720	10,130	9,650	+0.31%	416.11K	aa.aa	02:29:59
Korea Ind	2,685	2,785	2,650	+1.90%	1.17M	aa.aa	02:29:59
Dohwa Engin	6,230	6,300	6,140	+0.81%	28.11K	aa.aa	02:29:59
Sam Yang T S	57,600	58,000	56,800	+0.35%	1.21K	aa.aa	02:29:59
Export Packing	3,175	3,180	3,140	+0.16%	107.91K	aa.aa	02:29:59
Dongsung Pharm	973	1,410	973	0.00%	0	aa.aa	02:29:59
Hanil Iron & S	3,980	4,065	3,930	-0.50%	50.11K	aa.aa	02:29:59
Asia Paper	9,290	9,290	9,050	+0.54%	189.23K	aa.aa	02:29:59
Hanjin Trans	19,480	19,570	19,320	+0.31%	25.26K	aa.aa	02:29:59
Sh E & C	423	454	415	+0.24%	5.87M	aa.aa	02:29:59
Handok	10,690	10,700	10,530	+0.38%	7.1K	aa.aa	02:29:59
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	02:29:59
Century Corporation	5,610	5,890	5,550	+0.18%	90.34K	aa.aa	02:29:59
Samick Music I	1,179	1,185	1,163	+1.38%	274.87K	aa.aa	02:29:59
HS Huasung	12,750	13,000	12,480	+2.57%	8.74K	aa.aa	02:29:59
Choheung	151,600	152,100	148,500	-3.75%	223	aa.aa	02:29:59
Jeil Pharm	9,090	9,110	8,720	+3.89%	34.05K	aa.aa	02:29:59
Orientbio	547	590	541	-1.80%	1.02M	aa.aa	02:29:59
Shinil Electronics Co	1,364	1,364	1,344	+0.44%	336.66K	aa.aa	02:29:59
Tcc Steel	13,930	14,350	13,760	+1.24%	77.01K	aa.aa	02:29:59
Kukje Pharma	4,910	4,965	4,830	+0.10%	187.24K	aa.aa	02:29:59
Bo Lak	1,223	1,239	1,164	+1.92%	233.72K	aa.aa	02:29:59
Chin Hung Int'	729	735	711	+1.53%	313.57K	aa.aa	02:29:59
Sam Yung Tradi	19,020	19,540	18,840	-0.68%	15.06K	aa.aa	02:29:59
Sun L	2,300	2,390	2,180	+4.31%	55.38K	aa.aa	02:29:59
Miwon Commerci	150,000	150,000	137,500	+8.07%	3.03K	aa.aa	02:29:59
Shin Poong Pap	1,309	1,323	1,250	-2.02%	291.01K	aa.aa	02:29:59
Dayou A-Tech	951	960	947	+0.42%	35.25K	aa.aa	02:29:59
TYM	6,860	6,880	6,640	+2.39%	236.18K	aa.aa	02:29:59
Yoo Sung Ent	2,035	2,160	2,035	-2.63%	92.42K	aa.aa	02:29:59
Kumho Ind	4,900	4,960	4,795	+1.87%	89.86K	aa.aa	02:29:59
Hae In	5,400	5,400	5,200	+2.47%	56.04K	aa.aa	02:29:59
Aprogen Pharmaceuticals	280	287	277	+0.36%	1.31M	aa.aa	02:29:59
Kolon Globalco	9,930	9,940	9,500	+2.27%	26.59K	aa.aa	02:29:59
Sung Bo Chem	2,660	2,670	2,640	-0.75%	4.04K	aa.aa	02:29:59
Daewoong	24,150	24,650	23,750	-2.23%	158.76K	aa.aa	02:29:59
Ilsung Pharm	24,150	24,250	23,350	+2.99%	8.66K	aa.aa	02:29:59
D I Corp	32,000	33,200	31,300	-1.99%	352.76K	aa.aa	02:29:59
Ilshin Spinnin	12,920	13,480	12,920	-2.05%	36.99K	aa.aa	02:29:59
Daewon Pharm	10,480	10,500	10,360	+0.58%	17.62K	aa.aa	02:29:59
Sam Yang Foods	1,075,000	1,119,000	1,068,000	-4.02%	41.16K	aa.aa	02:29:59
Heung A Shippi	2,110	2,315	2,110	-3.43%	20.77M	aa.aa	02:29:59
Hankook Cosmetics Manufacturing	48,350	48,400	47,250	+1.79%	8.19K	aa.aa	02:29:59
Yuhwa Sec	3,735	3,780	3,615	+2.33%	254.1K	aa.aa	02:29:59
Yuanta Sec Kor	5,050	5,050	4,895	+1.61%	457.33K	aa.aa	02:29:59
Yungjin Pharm	1,834	1,847	1,815	+0.38%	334.09K	aa.aa	02:29:59
Hanwha Investment Securities	7,400	7,570	7,270	+0.14%	2.71M	aa.aa	02:29:59
Daishin Sec	39,900	40,650	39,450	-1.60%	131.91K	aa.aa	02:29:59
HLB Global	1,966	1,986	1,952	+1.08%	150.84K	aa.aa	02:29:59
Pang Rim Spinn	5,320	5,410	5,160	+2.70%	22.75K	aa.aa	02:29:59
Mi Chang Oil	119,300	123,100	118,600	-1.32%	3.21K	aa.aa	02:29:59
Hansung Ent	5,030	5,070	4,990	-0.79%	13.14K	aa.aa	02:29:59
Korean Reinsu	13,710	13,710	13,270	+1.11%	377.56K	aa.aa	02:29:59
Sam Young Chem	7,660	7,750	7,470	-0.52%	585.09K	aa.aa	02:29:59
Chin Yang Ind	5,640	5,860	5,600	-6.00%	281.99K	aa.aa	02:29:59
Daehan Synthet	126,500	128,800	123,000	+0.40%	1.01K	aa.aa	02:29:59
Boryung Pharm	9,450	9,570	9,300	-0.32%	81.44K	aa.aa	02:29:59
Sajodaerim	34,800	34,800	34,100	+0.72%	2.43K	aa.aa	02:29:59
Sg	536	570	523	-3.77%	15.53M	aa.aa	02:29:59
Shinhung	13,750	13,760	13,640	+0.07%	1.11K	aa.aa	02:29:59
Korea Petroleum Ind	20,200	22,200	20,050	-0.25%	4.38M	aa.aa	02:29:59
Taeyang Metal	3,015	3,045	2,965	+0.84%	527.51K	aa.aa	02:29:59
Dongbang Trans	2,635	2,660	2,580	+1.93%	798.87K	aa.aa	02:29:59
Npc	3,800	3,820	3,730	+1.60%	35.93K	aa.aa	02:29:59
Nam Sung	765	778	750	+1.59%	39.91K	aa.aa	02:29:59
Hyundai Pharm	9,520	9,800	9,290	+0.32%	497.79K	aa.aa	02:29:59
Sebang	15,290	15,300	14,700	+2.96%	35.91K	aa.aa	02:29:59
Samick Thk	9,960	10,230	9,920	0.00%	0	aa.aa	02:29:59
Seoul Food	210	280	205	-14.98%	167.9M	aa.aa	02:29:59
Samhwa Crown	27,950	28,200	27,600	+0.18%	342	aa.aa	02:29:59
Kleannara	1,918	1,948	1,900	-0.16%	50.22K	aa.aa	02:29:59
Hyundai Bngste	18,310	19,500	18,270	+0.33%	342K	aa.aa	02:29:59
Samchully	140,700	141,100	136,200	+3.08%	19.81K	aa.aa	02:29:59
Cho Kwang Leat	70,000	71,000	65,400	+5.74%	24.27K	aa.aa	02:29:59
PharmGen Science	3,835	3,865	3,750	+2.13%	39.31K	aa.aa	02:29:59
Sunny Elec	1,602	1,610	1,568	+2.23%	203.37K	aa.aa	02:29:59
Duksung	4,640	4,705	4,600	-0.22%	65.39K	aa.aa	02:29:59
Drb Holding	5,610	5,850	5,600	-1.06%	12.2K	aa.aa	02:29:59
TWay Holdings	357	369	348	+1.42%	254.35K	aa.aa	02:29:59
Dongil Ind	39,100	39,600	38,800	-1.01%	272	aa.aa	02:29:59
Cho Kwang Pain	4,825	4,865	4,705	-0.41%	16.17K	aa.aa	02:29:59
CItech Co Ltd	1,075	1,083	1,060	+1.13%	35.7K	aa.aa	02:29:59
Hanshin Const	12,860	13,410	12,750	+0.78%	97.51K	aa.aa	02:29:59
Silla	9,480	9,580	9,420	+0.11%	15.85K	aa.aa	02:29:59
Sungshin Cemen	9,510	9,630	9,360	-0.52%	63.53K	aa.aa	02:29:59
Husteel	4,960	5,100	4,620	+7.59%	4.57M	aa.aa	02:29:59
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	02:29:59
Cosmoam&T	49,750	50,500	49,100	-0.50%	128.62K	aa.aa	02:29:59
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	02:29:59
Green Cross	14,280	14,370	14,130	+1.56%	86K	aa.aa	02:29:59
OnTide	524	552	518	0.00%	315.06K	aa.aa	02:29:59
Monami	1,760	1,762	1,733	+0.11%	30.56K	aa.aa	02:29:59
Cosmo Chem	15,090	15,090	14,630	+2.10%	137.65K	aa.aa	02:29:59
Korea Air Svc	59,700	60,000	58,600	+0.34%	5.73K	aa.aa	02:29:59
Hyundai Green Food	14,400	14,790	14,090	+1.77%	549.65K	aa.aa	02:29:59
Samjin Pharm	18,110	18,200	17,990	+0.72%	34.85K	aa.aa	02:29:59
SPC Samlip	51,800	51,800	51,000	+2.17%	3.12K	aa.aa	02:29:59
Samyoung Elec	12,170	12,350	11,970	-0.25%	67.22K	aa.aa	02:29:59
Nexen	6,860	6,970	6,680	-0.29%	25.62K	aa.aa	02:29:59
Crown Confec	6,670	6,720	6,560	+0.30%	13.53K	aa.aa	02:29:59
Daelim B&Co	5,200	5,300	5,050	+5.69%	118.72K	aa.aa	02:29:59
Shinyoung Waco	16,600	16,830	16,410	+0.18%	6.01K	aa.aa	02:29:59
Poongsan Holdi	38,850	38,900	38,300	+0.52%	47.95K	aa.aa	02:29:59
Wonlim	15,960	16,100	15,700	+0.50%	716	aa.aa	02:29:59
Huneed Tech	8,430	8,780	8,350	-3.10%	372.31K	aa.aa	02:29:59
Korea Line	2,245	2,245	2,165	+2.28%	5.61M	aa.aa	02:29:59
Dongbu	7,620	7,810	7,500	-0.91%	131.44K	aa.aa	02:29:59
Dongwon Ind	38,450	39,200	38,150	-1.16%	73.18K	aa.aa	02:29:59
Hwaseung Industries	3,370	3,375	3,320	+0.15%	92.17K	aa.aa	02:29:59
Sajo Oyang	8,200	8,350	8,170	-0.97%	5.65K	aa.aa	02:29:59
Sam-A Aluminiu	31,500	32,300	30,500	+6.24%	191.31K	aa.aa	02:29:59
Kec Holdings	747	772	744	-3.11%	314.47K	aa.aa	02:29:59
Jeju Bank	13,780	14,160	13,600	-0.29%	161.2K	aa.aa	02:29:59
Daewon Cable	5,870	6,110	5,380	+8.10%	16.67M	aa.aa	02:29:59
Daegu Dept Sto	4,625	4,680	4,545	+1.31%	8.67K	aa.aa	02:29:59
Inscobee	458	480	447	-3.58%	498.48K	aa.aa	02:29:59
Daelim Trading	2,150	2,160	2,000	+6.70%	39.9K	aa.aa	02:29:59
Samsung Climat	12,000	12,130	11,890	+0.84%	14.86K	aa.aa	02:29:59
Blue Industrial Dev	563	590	545	+3.68%	254.26K	aa.aa	02:29:59
Ak Holdings	7,940	8,190	7,860	+0.51%	3.43K	aa.aa	02:29:59
Taekyung Chem	8,550	9,190	8,540	-1.27%	399.1K	aa.aa	02:29:59
Woosung Feed	20,900	22,750	20,650	-1.88%	5.68K	aa.aa	02:29:59
Gs Retail	19,070	19,590	18,960	-1.40%	128.35K	aa.aa	02:29:59
Ilshinstone	1,678	1,695	1,568	+2.38%	525.73K	aa.aa	02:29:59
Mirae ING	1,755	1,849	1,423	+23.33%	7.53M	aa.aa	02:29:59
Sajo Ind	54,100	54,900	53,400	+0.37%	3.07K	aa.aa	02:29:59
Byuksan	1,879	1,905	1,850	+0.75%	129.72K	aa.aa	02:29:59
Korea Steel	1,382	1,405	1,360	+1.25%	43.18K	aa.aa	02:29:59
Aprogen KIC	320	340	318	0.00%	4.08M	aa.aa	02:29:59
Sempio Foods	57,900	59,100	57,000	+1.22%	12.48K	aa.aa	02:29:59
Dongbang Agro	5,860	6,030	5,850	0.00%	3.18K	aa.aa	02:29:59
Seondo Electri	3,000	3,015	2,945	0.00%	0	aa.aa	02:29:59
Isupetasys	108,800	113,900	107,000	-1.09%	497.04K	aa.aa	02:29:59
F F	18,460	18,800	18,270	-0.16%	17.93K	aa.aa	02:29:59
Korea Circuit	51,700	52,900	50,400	-2.82%	150.13K	aa.aa	02:29:59
TP Inc	1,934	1,950	1,911	-0.31%	202.99K	aa.aa	02:29:59
Daidong Elec	15,040	15,900	12,960	0.00%	0	aa.aa	02:29:59
Eagon Ind	3,865	3,940	3,840	0.00%	6.33K	aa.aa	02:29:59
Ni Steel	3,545	3,600	3,490	+1.14%	74.6K	aa.aa	02:29:59
Namsun Alumini	1,317	1,389	1,298	-0.75%	5.06M	aa.aa	02:29:59
Moonbae Steel	2,180	2,180	2,120	+1.40%	91.29K	aa.aa	02:29:59
Suheung Capsul	20,600	20,600	20,100	+0.73%	6.05K	aa.aa	02:29:59
Iljeong Ind	2,925	2,985	2,780	+0.34%	56.14K	aa.aa	02:29:59
Willbes	263	277	251	0.00%	0	aa.aa	02:29:59
Anam Electroni	1,198	1,198	1,180	+0.67%	220.12K	aa.aa	02:29:59
Youlchon Chem	25,000	25,000	24,100	+2.25%	39.75K	aa.aa	02:29:59
Hotel Shilla	44,150	44,150	42,400	+2.44%	209.6K	aa.aa	02:29:59
Kumbi	45,250	45,950	44,900	-0.11%	1.42K	aa.aa	02:29:59
Hanmi Science	38,100	38,400	37,000	+0.13%	185.26K	aa.aa	02:29:59
Dong Yang Pipe	1,742	1,770	1,710	+1.52%	1.28M	aa.aa	02:29:59
Kctc	6,660	6,680	6,390	+3.26%	403.09K	aa.aa	02:29:59
Kyung In Elect	21,450	21,600	21,200	+0.23%	5.17K	aa.aa	02:29:59
Simpac	5,260	5,280	5,080	+3.54%	138.3K	aa.aa	02:29:59
Hansol Csn	2,985	2,985	2,900	+1.70%	140.75K	aa.aa	02:29:59
Daiyang Metal	1,207	1,215	1,185	+1.26%	72.26K	aa.aa	02:29:59
Moorim Paper	2,000	2,015	1,936	+2.93%	251.44K	aa.aa	02:29:59
Hanssem	44,550	44,550	42,750	+2.53%	34.23K	aa.aa	02:29:59
Shinwon	1,418	1,434	1,391	+1.07%	249.45K	aa.aa	02:29:59
Kwangdong Phar	9,010	9,400	8,990	-2.07%	594.14K	aa.aa	02:29:59
Charm Engine	1,065	1,138	1,052	0.00%	0	aa.aa	02:29:59
Ajin Electronic Components	1,009	1,050	997	+1.82%	73.91K	aa.aa	02:29:59
Taeyoung Const	1,741	1,770	1,731	-1.92%	294.34K	aa.aa	02:29:59
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	02:29:59
Kyung Dong Navien	61,600	62,000	60,900	+0.49%	16.3K	aa.aa	02:29:59
Han Chang Pape	500	504	488	+1.83%	177.01K	aa.aa	02:29:59
Samwha Electri	40,200	41,800	38,200	-0.25%	83.85K	aa.aa	02:29:59
Sam Jung Pulp	32,700	33,050	32,500	+0.15%	646	aa.aa	02:29:59
Kp	1,037	1,075	1,028	+0.19%	48.25K	aa.aa	02:29:59
Youngone Holdi	238,000	239,000	228,500	+3.25%	15.99K	aa.aa	02:29:59
Korea Refract	2,060	2,060	2,010	+0.73%	31.31K	aa.aa	02:29:59
Korea Flange	4,725	4,790	4,645	+0.32%	151.43K	aa.aa	02:29:59
SM Bexel	2,025	2,080	1,994	-1.70%	108.45K	aa.aa	02:29:59
Chinyang Poly	2,640	2,675	2,595	-1.68%	68.57K	aa.aa	02:29:59
Hwacheon Machi	5,980	5,990	5,770	+2.22%	224.38K	aa.aa	02:29:59
Pyung Hwa Hldg	3,890	3,915	3,800	+0.52%	40.51K	aa.aa	02:29:59
Firstec	7,320	7,990	7,210	-4.56%	3.5M	aa.aa	02:29:59
Samho Dev	3,920	3,950	3,850	+0.13%	31.77K	aa.aa	02:29:59
GeneOne Life Science	1,082	1,093	1,047	+1.12%	473.21K	aa.aa	02:29:59
Enex	448	456	431	+0.67%	81.99K	aa.aa	02:29:59
Cj Seafood	2,685	2,715	2,650	+0.56%	132.24K	aa.aa	02:29:59
Samwha Elec	2,605	2,850	2,470	+2.76%	260.75K	aa.aa	02:29:59
Tailim Packaging	1,879	1,879	1,823	+2.12%	48.1K	aa.aa	02:29:59
Seong An	331	353	318	+3.12%	1.13M	aa.aa	02:29:59
Uni Chem	757	813	739	-6.08%	5M	aa.aa	02:29:59
Busan Ind	78,900	79,800	77,800	+0.13%	3.44K	aa.aa	02:29:59
Galaxia SM	1,768	1,781	1,734	+1.90%	40.88K	aa.aa	02:29:59
Hannong Chem	22,850	23,700	22,400	+0.22%	183.43K	aa.aa	02:29:59
Y2 Solution	7,140	7,380	7,000	-3.51%	869.23K	aa.aa	02:29:59
Han Shin Mach	4,730	4,870	4,575	+1.39%	1.16M	aa.aa	02:29:59
Hyundai Corp	26,300	26,900	25,700	+1.54%	47.14K	aa.aa	02:29:59
Shinsung E&G	2,450	2,540	2,385	+0.62%	18.96M	aa.aa	02:29:59
DB INC	1,824	1,843	1,760	+1.62%	696.95K	aa.aa	02:29:59
Young Heung I&	551	568	537	-0.36%	96.74K	aa.aa	02:29:59
Ascendio	1,322	1,351	1,302	-2.07%	26.84K	aa.aa	02:29:59
Keyang Elec Ma	7,670	7,810	7,400	+0.26%	506.08K	aa.aa	02:29:59
Yeong Hwa Meta	1,049	1,064	1,033	+0.77%	271.64K	aa.aa	02:29:59
Kyungdong Gas	85,600	86,500	84,000	+1.66%	11.62K	aa.aa	02:29:59
Douzone Bizon	119,300	119,300	119,000	+0.25%	122.17K	aa.aa	02:29:59
Kyungin Synthe	4,200	4,235	4,120	+1.20%	224.7K	aa.aa	02:29:59
Monalisa	2,080	2,140	2,060	-1.42%	262.43K	aa.aa	02:29:59
Dae Chang	1,365	1,440	1,357	-1.80%	726.01K	aa.aa	02:29:59
Sewoo Global	1,145	1,162	1,140	+0.53%	36.69K	aa.aa	02:29:59
Il Sung Const	1,727	1,748	1,687	+1.59%	204.93K	aa.aa	02:29:59
Hwaseung	3,000	3,165	2,950	-3.23%	306.39K	aa.aa	02:29:59
Kyeryong Const	25,500	26,400	25,050	-1.16%	54.79K	aa.aa	02:29:59
Camus Engineering & Construction	1,277	1,291	1,221	-0.39%	24.65K	aa.aa	02:29:59
Gmb Korea	5,330	5,400	5,250	+0.57%	25.6K	aa.aa	02:29:59
Han Express	2,660	2,690	2,630	-0.56%	26.57K	aa.aa	02:29:59
Dae Young Pkg	1,016	1,027	1,008	+0.30%	138.24K	aa.aa	02:29:59
Kumkang Kind	5,090	5,110	4,985	+0.59%	105.32K	aa.aa	02:29:59
Youngbo Chem	4,740	4,740	4,680	+1.28%	13.8K	aa.aa	02:29:59
Kukdong Oil &	4,065	4,340	3,980	+0.25%	4.25M	aa.aa	02:29:59
Taekyung BK	4,545	4,555	4,465	+1.91%	106.58K	aa.aa	02:29:59
Hansol Chemica	284,000	291,000	278,000	-2.74%	68.92K	aa.aa	02:29:59
Sajo Seafood	7,630	7,880	7,540	0.00%	14.08K	aa.aa	02:29:59
Halla Eng&Cons	3,240	3,430	3,110	+0.62%	91.36K	aa.aa	02:29:59
Dongwon System	25,550	26,050	24,800	+2.20%	90.52K	aa.aa	02:29:59
Sungmoon Elect	1,745	1,748	1,684	+1.81%	239.69K	aa.aa	02:29:59
In The F	803	829	769	-0.37%	105.51K	aa.aa	02:29:59
E-Starco	471	490	469	+0.43%	145.15K	aa.aa	02:29:59
Daechang Forgi	6,380	6,470	6,310	+0.79%	42.23K	aa.aa	02:29:59
Automobile &Pc	766	832	710	+0.66%	2.54M	aa.aa	02:29:59
INVENI	76,800	77,100	75,900	+0.92%	3.28K	aa.aa	02:29:59
DKME	515	522	488	0.00%	0	aa.aa	02:29:59
Iljin Holdings	7,690	7,730	7,590	-0.13%	77.33K	aa.aa	02:29:59
Tae Kyung Ind	4,775	4,840	4,735	-0.10%	63.78K	aa.aa	02:29:59
Dae Hyun	1,657	1,664	1,638	+0.42%	58.84K	aa.aa	02:29:59
Hansae Yes24	4,890	4,900	4,760	+2.62%	60.19K	aa.aa	02:29:59
Whanin Pharm	10,280	10,350	10,200	+0.39%	13.32K	aa.aa	02:29:59
Shindaeyang Pa	13,510	13,730	13,000	+0.52%	21.75K	aa.aa	02:29:59
DB Financial Investment	14,260	14,440	13,950	+0.85%	122.6K	aa.aa	02:29:59
Daesung Holdin	8,950	9,030	8,840	-0.22%	28.56K	aa.aa	02:29:59
Fursys	38,650	40,850	38,600	-3.50%	2.83K	aa.aa	02:29:59
Woongjin	2,185	2,185	1,960	+10.86%	1.87M	aa.aa	02:29:59
Kwang Myung El	1,416	1,425	1,370	+2.09%	367.38K	aa.aa	02:29:59
Myungmoon Phar	1,799	1,825	1,777	+1.07%	33.78K	aa.aa	02:29:59
Wooshin System	6,340	6,340	6,140	+3.09%	36.84K	aa.aa	02:29:59
Seoul City Gas	70,000	72,500	69,500	-0.43%	39.04K	aa.aa	02:29:59
Soosan Heavy I	1,898	1,900	1,819	+3.66%	346.61K	aa.aa	02:29:59
Pulmuone Holdi	12,060	12,150	11,950	-0.41%	27.36K	aa.aa	02:29:59
Auk Corp	2,060	2,100	2,020	0.00%	112.52K	aa.aa	02:29:59
E1	97,500	98,300	96,000	+0.10%	16.83K	aa.aa	02:29:59
Hankuk Carbon	47,800	49,000	45,850	+1.49%	1.02M	aa.aa	02:29:59
Choil Aluminum	1,226	1,290	1,218	+1.24%	1.87M	aa.aa	02:29:59
Dongwon Metal	1,624	1,700	1,521	+6.77%	739.58K	aa.aa	02:29:59
Sk Gas	235,000	242,500	232,500	+1.95%	31.45K	aa.aa	02:29:59
Shinpoong Phar	10,980	11,020	10,810	+0.18%	47.14K	aa.aa	02:29:59
Thn	8,030	8,100	7,230	+9.25%	465.15K	aa.aa	02:29:59
Hitron Systems	541	584	530	0.00%	0	aa.aa	02:29:59
KidariStudio Inc	3,395	3,430	3,330	+1.49%	51.09K	aa.aa	02:29:59
Asiana Airline	6,980	7,010	6,950	+0.14%	66.95K	aa.aa	02:29:59
Seowon	1,318	1,378	1,301	-1.35%	523.23K	aa.aa	02:29:59
Sewon Precision Industry	16,940	16,940	15,950	+6.41%	33.19K	aa.aa	02:29:59
Samwon Steel	2,325	2,335	2,300	+0.87%	31.52K	aa.aa	02:29:59
Mhethanol	4,215	4,405	4,185	+0.36%	8.03K	aa.aa	02:29:59
Korea Eng Cons	4,430	4,445	4,325	+1.84%	25.53K	aa.aa	02:29:59
Dongnam Chem	30,500	30,850	30,050	-2.09%	837	aa.aa	02:29:59
Daou Tech	48,850	49,550	48,050	-0.41%	58.3K	aa.aa	02:29:59
Inzi Controls	6,740	6,810	6,600	+1.35%	82.27K	aa.aa	02:29:59
Infac	8,180	8,190	7,920	+1.87%	14.19K	aa.aa	02:29:59
Sc Engineering	1,398	1,440	1,386	+0.50%	69.49K	aa.aa	02:29:59
Wiscom	1,900	1,903	1,857	+0.26%	27.21K	aa.aa	02:29:59
Dcm	12,100	12,250	11,850	+2.11%	3.78K	aa.aa	02:29:59
Kolmar Holding	9,310	9,320	9,120	+0.32%	38.05K	aa.aa	02:29:59
Dae Won Chem	778	799	767	+0.26%	62.48K	aa.aa	02:29:59
DY Deokyang	2,025	2,050	2,015	-0.25%	75.96K	aa.aa	02:29:59
Sjm Holdings	3,590	3,620	3,525	+0.56%	11.07K	aa.aa	02:29:59
Mirae	13,710	13,960	13,200	-0.65%	51.17K	aa.aa	02:29:59
Cha AI Healthkare	9,440	9,900	9,310	-0.53%	11.21K	aa.aa	02:29:59
Hansol Homedec	587	587	575	+0.17%	115.85K	aa.aa	02:29:59
Lee Ku Ind	5,160	5,340	5,080	0.00%	233.42K	aa.aa	02:29:59
Han Kook Steel	1,589	1,597	1,565	+1.02%	23.99K	aa.aa	02:29:59
Stic Investments	10,180	10,200	9,930	+0.30%	49.62K	aa.aa	02:29:59
Bookook Steel	1,965	1,980	1,959	-0.30%	25.61K	aa.aa	02:29:59
Maniker	836	845	818	+1.83%	323.76K	aa.aa	02:29:59
Seha	769	786	758	+0.92%	30K	aa.aa	02:29:59
Donga Geologic	16,690	16,720	16,430	+0.85%	11.43K	aa.aa	02:29:59
KC Co	32,600	33,650	32,100	+1.24%	52.69K	aa.aa	02:29:59
Daol Investment Securities	4,640	4,660	4,545	+1.09%	140.8K	aa.aa	02:29:59
Kyobo Securiti	12,740	12,810	12,520	+0.24%	102.55K	aa.aa	02:29:59
Dong Won Fish	5,880	5,950	5,810	+0.34%	13.19K	aa.aa	02:29:59
Shinsegae Inte	12,740	12,800	12,190	+3.58%	103.95K	aa.aa	02:29:59
Shinsegae Food	48,850	50,000	48,300	-2.30%	12K	aa.aa	02:29:59
ITCen CTS	789	789	766	+2.07%	1M	aa.aa	02:29:59
Lotte Tour Dev	19,530	19,700	18,990	+2.36%	406.94K	aa.aa	02:29:59
Hwang-Kum Stee	6,050	6,070	5,890	+2.89%	36.09K	aa.aa	02:29:59
Jahwa Electron	42,150	44,400	41,450	-5.07%	265.3K	aa.aa	02:29:59
Chasys	988	1,000	976	-0.10%	159.84K	aa.aa	02:29:59
United Pharm	20,300	20,400	20,150	+0.74%	12.21K	aa.aa	02:29:59
Nice	14,000	14,080	13,670	+0.36%	54.1K	aa.aa	02:29:59
Incheon City G	27,050	27,100	26,800	+0.56%	1.54K	aa.aa	02:29:59
HS Ad	8,700	8,780	8,580	+0.81%	9.77K	aa.aa	02:29:59
Baiksan	13,630	13,930	13,530	+0.15%	29.31K	aa.aa	02:29:59
Shinsegae I&C	16,100	16,320	15,970	+0.56%	54.75K	aa.aa	02:29:59
SNT Holdings	58,600	59,800	57,500	+0.51%	16.89K	aa.aa	02:29:59
Farmsco	3,275	3,445	3,255	-4.10%	69.78K	aa.aa	02:29:59
Yg Plus Inc	6,070	6,130	5,990	-0.33%	336.19K	aa.aa	02:29:59
LG HelloVision	2,275	2,300	2,255	0.00%	64.85K	aa.aa	02:29:59
Gwangjushinseg	38,450	38,800	37,250	+2.81%	31.55K	aa.aa	02:29:59
Hana Tour	41,950	42,050	41,150	+0.84%	55.91K	aa.aa	02:29:59
Kiwoom	450,000	456,500	440,000	0.00%	106.37K	aa.aa	02:29:59
Sangsin Brake	2,590	2,620	2,570	+0.19%	16.11K	aa.aa	02:29:59
Hanmi Semicon	317,000	317,000	303,500	+1.44%	790.87K	aa.aa	02:29:59
Jooyontech	360	360	350	+0.84%	123.34K	aa.aa	02:29:59
Kss Line	10,670	10,690	10,320	+2.69%	203.39K	aa.aa	02:29:59
Cosmax	14,150	14,430	13,860	+0.71%	12.57K	aa.aa	02:29:59
Union Materials	1,646	1,917	1,550	+11.59%	14.37M	aa.aa	02:29:59
Korea Aerospac	179,800	180,300	173,500	+2.51%	558.99K	aa.aa	02:29:59
Woojin Plaimm	2,530	2,575	2,510	-1.17%	11.09K	aa.aa	02:29:59
Kepco Plant S&	60,300	60,300	56,300	+7.30%	321.21K	aa.aa	02:29:59
Chin Yang Chem	2,260	2,340	2,250	-4.44%	191.94K	aa.aa	02:29:59
Kt Skylife	5,120	5,140	5,060	+0.39%	48.75K	aa.aa	02:29:59
Hanmiglobal	19,600	20,100	19,390	+0.77%	85.18K	aa.aa	02:29:59
Hyundai Home Shopping Network	79,000	79,600	76,500	+2.60%	26.26K	aa.aa	02:29:59
Posco C&C Stl	46,000	46,500	45,100	+1.77%	23.43K	aa.aa	02:29:59
Seah Holdings	153,300	159,600	150,600	-0.78%	2.85K	aa.aa	02:29:59
Development Advance Solution	3,400	3,470	3,160	+6.58%	344.7K	aa.aa	02:29:59
Ktcs	2,620	2,640	2,590	+0.77%	248.66K	aa.aa	02:29:59
Ktis	2,825	2,862	2,800	+0.53%	94.14K	aa.aa	02:29:59
Ckd Bio	19,510	19,700	19,250	+0.05%	5.65K	aa.aa	02:29:59
Savezone I C	2,965	2,985	2,915	-1.00%	45.8K	aa.aa	02:29:59
Samsung Publis	9,250	9,440	9,190	+0.65%	4.79K	aa.aa	02:29:59
Daeho Al	550	555	525	+3.38%	1.07M	aa.aa	02:29:59
Mk Trend	594	595	580	+1.54%	14.68K	aa.aa	02:29:59
Dsr Wire	4,785	4,950	4,755	+0.53%	98.21K	aa.aa	02:29:59
Histeel	3,620	3,715	3,545	+0.42%	206.93K	aa.aa	02:29:59
Korea District Heating	88,000	88,700	86,500	+1.38%	29.2K	aa.aa	02:29:59
Lotte Himart	7,830	8,010	7,790	0.00%	17.26K	aa.aa	02:29:59
Koas	2,350	2,500	2,220	+5.62%	118.84K	aa.aa	02:29:59
HD Hyundai Marine Engine	83,500	86,200	80,500	+2.45%	218.62K	aa.aa	02:29:59
Uangel	5,210	5,880	4,825	+6.11%	2.1M	aa.aa	02:29:59
Nongshim Holdi	94,400	96,000	93,500	0.00%	9.17K	aa.aa	02:29:59
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	02:29:59
Saeron Auto	3,080	3,150	3,065	+0.33%	4.34K	aa.aa	02:29:59
Uniquest	6,220	6,390	6,170	-2.05%	122.35K	aa.aa	02:29:59
Telcoware	19,510	19,660	18,160	+8.03%	111.78K	aa.aa	02:29:59
CJ CGV	4,930	5,040	4,845	+1.02%	391.4K	aa.aa	02:29:59
Hyundai Livart Furniture	7,240	7,270	7,110	+0.84%	42.77K	aa.aa	02:29:59
Huvis	2,525	2,585	2,510	-0.20%	34.28K	aa.aa	02:29:59
Iljin Diamond	14,550	14,790	14,070	+3.12%	46.33K	aa.aa	02:29:59
Misto Holdings	48,350	49,100	47,850	-2.13%	217.77K	aa.aa	02:29:59
Tongyang Life	8,050	8,450	7,970	-2.90%	282.33K	aa.aa	02:29:59
Kpx Green Chem	5,630	5,670	5,470	+1.62%	35.29K	aa.aa	02:29:59
Daehan Steel	11,760	11,820	11,110	+4.35%	95.45K	aa.aa	02:29:59
Dongyang Expre	42,800	45,100	42,250	-1.83%	36.08K	aa.aa	02:29:59
E-World	1,609	1,646	1,591	-0.43%	181.09K	aa.aa	02:29:59
Daesang Holdings	9,500	9,680	9,470	-0.94%	52.65K	aa.aa	02:29:59
Nk	1,058	1,064	1,021	+2.52%	532.99K	aa.aa	02:29:59
Jindo	2,260	2,275	2,195	+2.03%	30.7K	aa.aa	02:29:59
Macq Kor Infr	11,370	11,370	11,290	+0.62%	1.28M	aa.aa	02:29:59
Hyundai E P	5,480	5,600	5,390	-0.36%	46.75K	aa.aa	02:29:59
Pyung Hwa Ind	930	934	913	+1.64%	106.43K	aa.aa	02:29:59
Noroo Paint	8,540	8,590	8,430	+0.59%	65.93K	aa.aa	02:29:59
MetaLabs	1,399	1,430	1,385	-0.29%	57.98K	aa.aa	02:29:59
Dic	9,280	9,490	9,110	-0.64%	310.21K	aa.aa	02:29:59
Kec	1,395	1,480	1,385	-5.74%	6.23M	aa.aa	02:29:59
Kpx Holdings	78,500	80,200	77,500	-0.38%	3.78K	aa.aa	02:29:59
Kishin Copr	2,230	2,250	2,200	+0.90%	18.6K	aa.aa	02:29:59
Hyungji Elite	1,049	1,069	1,035	-1.87%	536.23K	aa.aa	02:29:59
Hyosung Itx	12,300	12,340	12,200	+0.82%	5.41K	aa.aa	02:29:59
Woongjin Thinkbig	1,187	1,240	1,074	+14.46%	2.25M	aa.aa	02:29:59
Jw Holdings	4,085	4,095	3,905	+4.08%	124.39K	aa.aa	02:29:59
Visang Educati	5,210	5,300	5,130	-0.57%	7.12K	aa.aa	02:29:59
Chinyang Hold	3,025	3,040	3,020	+0.67%	25.29K	aa.aa	02:29:59
SNTEnergy	44,400	46,300	42,000	+4.96%	324.43K	aa.aa	02:29:59
InBioGen Co Ltd	9,430	9,470	9,030	+3.63%	5.27K	aa.aa	02:29:59
Dongsung Chemical	4,120	4,125	4,055	+1.23%	57.71K	aa.aa	02:29:59
Reyon Pharm	10,400	10,490	10,320	-0.29%	17.61K	aa.aa	02:29:59
Woojin	27,050	28,350	26,600	-0.92%	776.97K	aa.aa	02:29:59
Msc	65,900	65,900	65,600	+0.46%	287	aa.aa	02:29:59
Youngone	89,100	91,200	86,900	-0.11%	177.57K	aa.aa	02:29:59
Gkl	12,140	12,140	11,900	+1.93%	176.5K	aa.aa	02:29:59
Daesung Energy	11,350	12,480	11,290	-1.48%	4.85M	aa.aa	02:29:59
SMeDi	235	264	234	-1.67%	1.59M	aa.aa	02:29:59
Kc Cottrell	918	918	446	0.00%	0	aa.aa	02:29:59
Chosun Welding	103,500	106,000	101,500	+0.98%	2.36K	aa.aa	02:29:59
Imarketkorea	7,670	7,690	7,540	+1.46%	49.37K	aa.aa	02:29:59
Hankook Cosmet	8,580	8,660	8,400	+0.59%	56.82K	aa.aa	02:29:59
SJM Co	3,595	3,605	3,550	-0.14%	10.52K	aa.aa	02:29:59
Hyundai Hcn	3,260	3,310	3,235	-0.31%	138.72K	aa.aa	02:29:59
Daesung Ind	8,340	8,800	8,300	-2.11%	1.22M	aa.aa	02:29:59
Intergis	2,505	2,550	2,475	+0.20%	38.31K	aa.aa	02:29:59
Korea Electronic Power Industrial Development	21,550	22,700	20,800	+0.94%	1.07M	aa.aa	02:29:59
Miwon Chemical	109,700	110,400	108,100	+1.29%	248	aa.aa	02:29:59
Sidiz	19,560	19,630	19,450	+0.46%	533	aa.aa	02:29:59
Sunjin	10,440	10,950	10,320	-3.78%	139.45K	aa.aa	02:29:59
Meritz Financi	112,900	114,900	112,300	-1.74%	234.45K	aa.aa	02:29:59
Kolon Plastics	13,310	13,860	12,870	-0.60%	105.36K	aa.aa	02:29:59
iM Financial	16,860	17,260	16,830	-2.43%	611.24K	aa.aa	02:29:59
E-Mart	93,800	95,800	92,900	-2.29%	303.01K	aa.aa	02:29:59
Kwang Hee Real Estate	3,130	3,340	3,130	0.00%	0	aa.aa	02:29:59
Ktop Reit	898	900	892	+0.22%	37.36K	aa.aa	02:29:59
Samyang Cor	47,250	47,500	46,350	+1.50%	7.72K	aa.aa	02:29:59
Dsr	4,115	4,130	3,980	+0.37%	46.69K	aa.aa	02:29:59
Aekyung Petrochemical	10,270	10,340	10,140	+0.79%	86.98K	aa.aa	02:29:59
Hankook Tire	57,600	59,100	57,100	-2.37%	364.85K	aa.aa	02:29:59
Korea Kolmar	71,700	71,700	68,300	+3.31%	166.61K	aa.aa	02:29:59
Drb Industrial	6,780	6,850	6,690	+0.44%	13.73K	aa.aa	02:29:59
Dong-A St	43,900	45,400	43,600	-3.09%	50.77K	aa.aa	02:29:59
Jb Financial	31,200	31,950	30,850	-0.32%	496.34K	aa.aa	02:29:59
Hanjinkal	123,000	123,000	117,100	+1.99%	90.4K	aa.aa	02:29:59
NHN	38,700	38,700	36,850	+5.74%	108.13K	aa.aa	02:29:59
Asiacement	12,040	12,060	11,830	-0.08%	52.6K	aa.aa	02:29:59
Singsongholdin	7,060	7,120	6,720	+5.69%	425.8K	aa.aa	02:29:59
Hyundai-Rotem	206,000	206,000	200,000	+1.48%	640.77K	aa.aa	02:29:59
Chong Kun Dang Pharma	85,800	87,000	84,500	-0.35%	25.13K	aa.aa	02:29:59
Finebesteel	1,357	1,388	1,328	+2.34%	105K	aa.aa	02:29:59
Cuckoo Electr	28,500	28,800	28,150	0.00%	23.17K	aa.aa	02:29:59
BGF	4,185	4,235	4,100	-0.59%	117.08K	aa.aa	02:29:59
Cosmax Inc	174,300	175,000	168,100	+2.23%	67.88K	aa.aa	02:29:59
Seoyon E Hwa	15,100	15,300	14,580	+3.71%	190.98K	aa.aa	02:29:59
HL Mando	54,900	54,900	52,900	+2.62%	313.34K	aa.aa	02:29:59
CS Wind Corp	56,000	57,400	51,100	+8.32%	1.07M	aa.aa	02:29:59
Hansol Paper Co Ltd	8,300	8,400	8,250	-0.84%	42.69K	aa.aa	02:29:59
Samsung SDS Co Ltd	162,000	165,000	161,600	-0.92%	305.89K	aa.aa	02:29:59
Dynamic Design	264	301	250	-12.00%	1.73M	aa.aa	02:29:59
SK D&D Co Ltd	13,030	13,140	12,660	+2.60%	87.56K	aa.aa	02:29:59
Kyongbo Pharmaceutical Co Ltd	5,520	5,530	5,410	+2.03%	9.01K	aa.aa	02:29:59
Mirae Asset Life Insurance Co Ltd	14,020	14,980	13,870	-9.90%	742.22K	aa.aa	02:29:59
Tonymoly Co Ltd	6,930	6,990	6,810	0.00%	115.17K	aa.aa	02:29:59
Innocean Worldwide Inc	19,550	19,580	19,330	+1.30%	69.69K	aa.aa	02:29:59
Dong Il Steel MFG Co Ltd	1,485	1,524	1,480	+0.34%	27.74K	aa.aa	02:29:59
HDC Labs	8,470	8,520	8,320	+0.95%	22.88K	aa.aa	02:29:59
LIG Nex1 Co Ltd	755,000	773,000	740,000	+1.75%	421.55K	aa.aa	02:29:59
AJ Networks Co Ltd	5,090	5,120	5,030	+0.99%	82.83K	aa.aa	02:29:59
Jeju Air Co Ltd	5,350	5,380	5,260	+0.38%	134.55K	aa.aa	02:29:59
Hyundai C F Inc	11,880	12,200	11,820	-2.22%	51.33K	aa.aa	02:29:59
Kumho HT Inc	457	460	437	+3.86%	741.03K	aa.aa	02:29:59
Sejin Heavy Industries Co Ltd	17,770	17,970	17,270	+1.66%	273.49K	aa.aa	02:29:59
Its Skin Co Ltd	10,210	10,350	10,160	+0.10%	10.08K	aa.aa	02:29:59
JS	12,360	12,620	12,000	+1.56%	85.56K	aa.aa	02:29:59
Samil C S	5,820	5,850	5,600	+3.01%	21.96K	aa.aa	02:29:59
POSCO Future M	210,500	213,500	206,500	0.00%	177.84K	aa.aa	02:29:59
Posco ICT	32,050	32,850	31,450	-1.69%	1.26M	aa.aa	02:29:59
Dongsuh	26,300	26,300	25,600	+1.54%	100.65K	aa.aa	02:29:59
Nice Information Service	17,640	17,710	17,300	-0.51%	79.05K	aa.aa	02:29:59
Paradise	17,020	17,470	16,810	-0.29%	251.11K	aa.aa	02:29:59
Korea Real Estate	1,472	1,474	1,430	+2.58%	1.1M	aa.aa	02:29:59
Kakao	50,400	51,200	50,100	-0.98%	1.6M	aa.aa	02:29:59
Jcontentree	6,610	6,620	6,100	+2.16%	43.04K	aa.aa	02:29:59
L&F	111,800	117,100	111,800	-2.02%	606.19K	aa.aa	02:29:59
Celltrion	206,000	208,000	203,000	-1.44%	498.81K	aa.aa	02:29:59
BH	17,580	18,160	17,300	-0.17%	284.64K	aa.aa	02:29:59
SK Oceanplant	19,560	19,580	18,130	+7.41%	632.41K	aa.aa	02:29:59
LX Semicon	51,800	52,400	50,700	-0.58%	59.32K	aa.aa	02:29:59
PI Advanced Materials	19,800	19,950	19,410	+0.81%	111.4K	aa.aa	02:29:59
DoubleU Games	50,200	50,500	49,450	+1.01%	39.83K	aa.aa	02:29:59
Haesung DS	54,300	55,300	52,400	-0.18%	142.98K	aa.aa	02:29:59
Korea Asset	2,880	2,880	2,830	+1.59%	288.8K	aa.aa	02:29:59
Dual Co	4,560	4,625	4,455	+0.11%	92.99K	aa.aa	02:29:59
Sempio Foods	28,250	28,600	28,000	+0.71%	10.69K	aa.aa	02:29:59
Il Dong Pharma	32,350	32,400	31,300	+1.41%	153.15K	aa.aa	02:29:59
LS Cable & System Asia	47,500	48,400	41,600	+12.29%	613.58K	aa.aa	02:29:59
Hwaseung Enterprise	4,805	4,900	4,805	-0.62%	59.45K	aa.aa	02:29:59
Yong Pyong Resort	3,010	3,040	2,990	+0.17%	29.58K	aa.aa	02:29:59
Haitai Confectionery and Foods	6,520	6,600	6,500	0.00%	13.98K	aa.aa	02:29:59
Star REIT	2,035	2,040	2,000	0.00%	0	aa.aa	02:29:59
DY Power	14,040	15,030	13,970	-0.28%	52.22K	aa.aa	02:29:59
Jw Life Science	13,220	13,530	12,930	+2.16%	61.11K	aa.aa	02:29:59
Samsung Biologics	1,625,000	1,650,000	1,610,000	-1.93%	61.54K	aa.aa	02:29:59
Doosan Bobcat Inc	60,700	61,300	59,700	-0.33%	277.5K	aa.aa	02:29:59
Hands Corp	1,027	1,033	1,020	+0.79%	25.34K	aa.aa	02:29:59
Hojeon	7,600	7,710	7,500	+0.80%	22.77K	aa.aa	02:29:59
Dentium	54,500	55,200	53,700	-0.37%	34.73K	aa.aa	02:29:59
Crown Confectionery	8,440	8,520	8,320	+0.12%	6.45K	aa.aa	02:29:59
Hyundai Heavy Industries	276,500	290,000	273,500	-0.54%	125.8K	aa.aa	02:29:59
Hyundai Electric & Energy	944,000	962,000	922,000	+0.53%	106.95K	aa.aa	02:29:59
HD Construction Equipment	129,000	133,100	126,700	+0.31%	337.46K	aa.aa	02:29:59
Netmarble Games	52,900	54,400	51,700	+1.34%	597.3K	aa.aa	02:29:59
Kyungdong City Gas	22,050	22,250	21,850	+1.38%	5.48K	aa.aa	02:29:59
Miwon Specialty Chemical	125,200	130,500	125,200	-1.73%	2.25K	aa.aa	02:29:59
Orion	130,100	132,800	128,800	+0.85%	215.4K	aa.aa	02:29:59
Jeil Pharma	14,560	14,840	14,330	-0.41%	23.22K	aa.aa	02:29:59
TAPEX INC	14,700	14,730	14,520	+0.07%	7.08K	aa.aa	02:29:59
Samyang Packaging	11,620	11,630	11,550	-0.17%	11.78K	aa.aa	02:29:59
DYP	4,485	4,620	4,450	-1.97%	43.23K	aa.aa	02:29:59
Jin Air	6,420	6,490	6,290	+0.94%	55.83K	aa.aa	02:29:59
KCTech	44,350	45,600	43,400	-0.45%	77.44K	aa.aa	02:29:59
BGF Retail	117,600	119,100	116,300	-1.01%	54.78K	aa.aa	02:29:59
SK Chemicals	58,900	60,400	58,200	-1.83%	42.66K	aa.aa	02:29:59
Cuckoo Homesys	24,500	24,650	24,100	+0.82%	35.87K	aa.aa	02:29:59
Aekyung Industrial	14,550	14,680	14,460	-1.09%	26.38K	aa.aa	02:29:59
E KOCREF	4,790	4,790	4,725	+0.84%	60.83K	aa.aa	02:29:59
Lotte Data Communication	21,750	22,100	21,350	+0.46%	13.6K	aa.aa	02:29:59
T'way Air	1,127	1,135	1,098	+1.17%	809.77K	aa.aa	02:29:59
Shinhan Alpha REIT	5,720	5,745	5,640	+0.35%	169.47K	aa.aa	02:29:59
Hyundai Develop	21,400	22,000	21,350	-1.15%	135.66K	aa.aa	02:29:59
Hyosung Chemical	38,900	40,750	38,900	0.00%	0	aa.aa	02:29:59
Hyosung TNC	350,500	366,000	345,000	-2.64%	20.19K	aa.aa	02:29:59
Hyosung Heavy Industries	2,561,000	2,620,000	2,530,000	+1.11%	30.42K	aa.aa	02:29:59
Hyosung Advanced Materials	220,000	220,000	214,500	+1.15%	12.54K	aa.aa	02:29:59
Hana Pharm	9,490	9,580	9,410	+0.11%	40.99K	aa.aa	02:29:59
Woojin I&S	3,800	3,980	3,690	+0.26%	19.24K	aa.aa	02:29:59
Asiana IDT	10,090	10,260	10,040	0.00%	6.19K	aa.aa	02:29:59
Air Busan	1,760	1,776	1,702	+0.86%	278.91K	aa.aa	02:29:59
Lotte Confectionery	114,500	117,000	114,500	-1.04%	14.86K	aa.aa	02:29:59
DreamTech	6,880	7,000	6,760	-1.01%	220.79K	aa.aa	02:29:59
Hyundai Autoever	406,500	411,000	398,500	-1.81%	65.24K	aa.aa	02:29:59
Woori Financial	32,500	33,150	32,200	-2.55%	2.57M	aa.aa	02:29:59
Hanilcmt	17,050	17,080	16,630	+2.10%	78.52K	aa.aa	02:29:59
Zinus	12,290	12,360	11,610	+4.51%	53.61K	aa.aa	02:29:59
Lotte Reit	4,685	4,740	4,645	+0.32%	310K	aa.aa	02:29:59
Xi S And D	4,350	4,450	4,330	-1.02%	52.3K	aa.aa	02:29:59
Hanwha	152,300	152,300	143,700	+3.11%	2.37M	aa.aa	02:29:59
Hyundai Energy	130,700	135,300	103,200	+24.48%	8.03M	aa.aa	02:29:59
CTR Mobility	4,905	5,130	4,860	-2.68%	50.34K	aa.aa	02:29:59
Nh Prime	4,670	4,710	4,655	+0.21%	125.81K	aa.aa	02:29:59
Doosan Fuel	46,250	47,700	40,200	+12.53%	3.65M	aa.aa	02:29:59
Kcc Glass	26,650	26,800	26,400	+0.57%	15.16K	aa.aa	02:29:59
Solus Advanced Materials	8,750	8,870	8,160	+5.55%	312.61K	aa.aa	02:29:59
Daeduck	63,700	64,600	61,300	+1.92%	681.26K	aa.aa	02:29:59
Sk Biopharma	98,400	99,000	96,600	-0.30%	222.67K	aa.aa	02:29:59
Igis Value Plus	4,130	4,140	4,060	+0.98%	127.69K	aa.aa	02:29:59
Igis Residence	3,755	3,775	3,720	0.00%	35.02K	aa.aa	02:29:59
Mirae Asset Maps	2,410	2,435	2,405	-0.21%	36.44K	aa.aa	02:29:59
Jr Global	1,625	1,631	1,560	+2.52%	1.69M	aa.aa	02:29:59
Koramco	4,585	4,585	4,500	+1.21%	108.96K	aa.aa	02:29:59
HYBE	355,000	358,500	351,500	+0.42%	126.69K	aa.aa	02:29:59
Kyochon	4,240	4,290	4,195	+0.59%	34.74K	aa.aa	02:29:59
A Plus Asset	11,870	12,620	11,810	-4.51%	60.36K	aa.aa	02:29:59
TY Holdings Co	2,790	2,810	2,745	+0.36%	33.86K	aa.aa	02:29:59
Seah Steel	138,300	140,600	134,000	+3.67%	23.36K	aa.aa	02:29:59
Myoung Shin Industrial Co	10,860	11,370	10,460	+9.04%	1.62M	aa.aa	02:29:59
Esr Kendall Square	4,280	4,350	4,235	-0.70%	239.16K	aa.aa	02:29:59
DL E C Co	48,050	49,950	47,600	-0.83%	329.75K	aa.aa	02:29:59
SoluM Co	17,450	17,750	17,130	-2.51%	179.26K	aa.aa	02:29:59
SK Bioscience Co	43,400	44,100	43,000	-1.03%	153.62K	aa.aa	02:29:59
SK IE Technology Co	22,800	23,100	22,300	-1.30%	140.27K	aa.aa	02:29:59
LX Holdings	8,300	8,380	8,190	-0.84%	104.65K	aa.aa	02:29:59
MCNEX Co	24,050	25,000	22,800	+2.56%	111.97K	aa.aa	02:29:59
SD Biosensor	8,520	8,520	7,970	+5.06%	144.48K	aa.aa	02:29:59
FF Co	65,300	65,300	62,900	+0.93%	120.03K	aa.aa	02:29:59
Hwaseung RA Co	3,665	3,690	3,550	+0.69%	46.1K	aa.aa	02:29:59
KakaoBank	24,750	24,750	23,950	+1.85%	832.85K	aa.aa	02:29:59
Krafton	226,000	229,000	222,000	-0.66%	134.38K	aa.aa	02:29:59
Hancom Lifecare	2,530	2,550	2,510	+0.60%	105.22K	aa.aa	02:29:59
Lotte Rental Co	32,400	32,600	32,050	+0.15%	31.46K	aa.aa	02:29:59
Ajusteel Co	3,020	3,035	2,935	+1.51%	54.87K	aa.aa	02:29:59
D D Platform REIT	3,095	3,100	3,055	+0.65%	94.35K	aa.aa	02:29:59
Iljin HySolus	18,090	18,280	17,310	+8.52%	160.6K	aa.aa	02:29:59
SK Reit	5,900	5,980	5,700	+2.79%	458.4K	aa.aa	02:29:59
Hyundai Heavy Industries	604,000	608,000	582,000	+2.37%	270.61K	aa.aa	02:29:59
K Car	14,350	14,400	14,210	+0.91%	55.88K	aa.aa	02:29:59
KakaoPay	59,000	60,500	58,500	-2.16%	462.58K	aa.aa	02:29:59
NH All One REIT	3,210	3,210	3,150	+1.90%	393.97K	aa.aa	02:29:59
Mirae Asset Global REIT	2,510	2,520	2,495	0.00%	34.43K	aa.aa	02:29:59
Shinhan Seobu T D REIT	4,505	4,520	4,365	+2.50%	187.79K	aa.aa	02:29:59
SK Square	554,000	567,000	546,000	-1.95%	351.86K	aa.aa	02:29:59
LG Energy Solution	384,000	384,000	367,000	+3.92%	345.8K	aa.aa	02:29:59
Koramco The One REIT	9,810.00	9,840.00	9,050.00	+8.64%	959.63K	aa.aa	02:29:59
Mastern Premier Reit 1	1,466.00	1,480.00	1,465.00	-0.07%	16.34K	aa.aa	02:29:59
Soosan Industries	28,850.00	28,950.00	26,550.00	+9.90%	166.67K	aa.aa	02:29:59
SoCar	11,150.00	11,700.00	11,010.00	-0.09%	3.85K	aa.aa	02:29:59
KB Star REIT	2,680.00	2,735.00	2,560.00	+3.88%	600.24K	aa.aa	02:29:59
Unid BTPlus	2,995.00	3,005.00	2,895.00	+0.50%	7.92K	aa.aa	02:29:59
BioNote	5,370.00	5,560.00	5,300.00	-0.74%	311.6K	aa.aa	02:29:59
Hanwha REIT	5,070.00	5,090.00	4,745.00	+1.40%	245.47K	aa.aa	02:29:59
Hanwha Galleria	2,790.00	2,850.00	2,750.00	-2.11%	2.17M	aa.aa	02:29:59
SamsungFN REIT	5,360.00	5,490.00	5,290.00	0.00%	98.16K	aa.aa	02:29:59
Hyundai Green Food	15,900.00	16,020.00	15,830.00	-0.31%	21.89K	aa.aa	02:29:59
OCI	88,400.00	90,300.00	82,000.00	+6.00%	117.42K	aa.aa	02:29:59
Isu Specialty Chemical	97,400.00	101,200.00	96,100.00	-0.51%	213.44K	aa.aa	02:29:59
Dongkuk Steel Mill	9,300.00	9,410.00	8,930.00	+3.22%	375.44K	aa.aa	02:29:59
Dongkuk Coated Metal	5,770.00	5,780.00	5,660.00	+1.76%	55.48K	aa.aa	02:29:59
Chosun Refractories	13,750.00	14,000.00	13,530.00	+0.22%	9.93K	aa.aa	02:29:59
Nexteel	12,150.00	12,295.00	11,590.00	+4.02%	468K	aa.aa	02:29:59
STX Green Logis	6,540.00	6,700.00	6,350.00	+0.31%	251.09K	aa.aa	02:29:59
Doosan Robotics	94,300.00	94,300.00	89,000.00	+3.97%	219.24K	aa.aa	02:29:59
EcoPro Materials	68,300.00	70,700.00	66,900.00	-0.87%	858.53K	aa.aa	02:29:59
Dong In Entech	14,360.00	14,360.00	14,050.00	+1.56%	9.31K	aa.aa	02:29:59
DS Dansuk	21,100.00	22,000.00	20,400.00	+8.04%	1.38M	aa.aa	02:29:59
APR	322,500.00	324,500.00	314,000.00	+1.10%	180.97K	aa.aa	02:29:59
SK Eternix	37,350.00	37,350.00	28,400.00	+29.91%	11.85M	aa.aa	02:29:59
HD Hyundai Marine Solution	178,100.00	180,400.00	174,300.00	+0.17%	132.8K	aa.aa	02:29:59
Shinhan Global Active REIT	1,117.00	1,125.00	1,101.00	+1.45%	38.67K	aa.aa	02:29:59
Shift Up	30,850.00	31,300.00	30,600.00	-1.12%	32.47K	aa.aa	02:29:59
Sanil Electric	143,400.00	145,600.00	140,000.00	-0.69%	154.67K	aa.aa	02:29:59
HS Hyosung	58,500.00	59,200.00	56,100.00	+3.17%	21.09K	aa.aa	02:29:59
Junjin Construction Robot	56,400.00	56,400.00	53,700.00	+2.92%	73.79K	aa.aa	02:29:59
Hanwha Industrial Solutions	78,900.00	79,700.00	76,300.00	+1.28%	445.86K	aa.aa	02:29:59
The Born Korea	21,900.00	22,150.00	21,800.00	-0.23%	8.73K	aa.aa	02:29:59
KB Balhae Infrastructure Fund	10,000.00	10,030.00	9,950.00	-0.20%	160.56K	aa.aa	02:29:59
MNC Solution	129,600.00	129,900.00	124,500.00	+3.60%	17.47K	aa.aa	02:29:59
GS P L	47,900.00	48,700.00	45,750.00	+3.57%	104.33K	aa.aa	02:29:59
LG CNS	68,200.00	69,800.00	66,400.00	+3.65%	1.04M	aa.aa	02:29:59
Seoul Guarantee Insurance	56,700.00	57,700.00	56,000.00	-1.90%	33.14K	aa.aa	02:29:59
CK Solution	2,765.00	2,810.00	2,725.00	-0.54%	63.2K	aa.aa	02:29:59
Joosung Corperation	889.00	930.00	817.00	+4.59%	1.44M	aa.aa	02:29:59
d'Alba Global	146,500.00	148,400.00	143,400.00	-1.15%	46.09K	aa.aa	02:29:59
Daishin Value REIT	4,400.00	4,465.00	4,400.00	-1.01%	19.67K	aa.aa	02:29:59
Daehan Shipbuilding	100,500.00	102,200.00	96,200.00	+1.01%	410.02K	aa.aa	02:29:59
Myung In Pharm	60,600.00	60,700.00	59,600.00	+1.00%	24.22K	aa.aa	02:29:59
Tmc	16,540.00	16,930.00	15,610.00	+17.97%	1.25M	aa.aa	02:29:59
Samsung Epis Holdings	542,000.00	552,000.00	522,000.00	+0.18%	117.17K	aa.aa	02:29:59
Samyang Biopharm	90,900.00	91,400.00	84,500.00	+4.97%	68.09K	aa.aa	02:29:59
Kbank	7,260.00	7,640.00	7,180.00	-2.94%	9.32M	aa.aa	02:29:59

S&P/TSX

32,840.60

-279.23

-0.84%

S&P/TSX 60

1,903.45

-13.39

-0.70%

US 30

46,785.60

+107.8

+0.23%

US 500

6,685.50

+12.9

+0.19%

S&P 500 VIX

27.29

+3.06

+12.63%

DAX

23,589.65

-50.38

-0.21%

Dollar Index

99.76

+0.540

+0.54%

Market Movers

Name	Last	Chg. %	Vol.
Canadian Natural	66.17	+3.10%	28.40M
Suncor Energy	81.46	+2.98%	9.28M
Hydro One Limited	59.29	+1.06%	7.67M
Enbridge	73.12	+0.36%	5.94M
Canadian National Railway	141.50	-1.87%	4.65M
Toronto Dominion Bank	128.24	-1.59%	3.68M
RBC	222.11	-0.93%	2.72M

Name	Last	Chg. %	Vol.
PeakBirch Logic	0.030	+500.00%	1.32K
New Leaf Ventures	0.05	+400.00%	666.82K
Irwin Naturals	0.30	+150.00%	3.24K
Lithos Energy	0.145	+123.08%	2.00K
Lithos Energy	0.14	+123.08%	2.00K
Green Scientific Labs Holdings	0.06	+120.00%	15.00K
Kovo Healthtech	0.02	+100.00%	11.00K

Name	Last	Chg. %	Vol.
Metamaterial	0.25	-92.86%	0.00
New Frontier Ventures	0.015	-62.50%	3.24K
Grand Peak	0.0300	-62.50%	10.00K
Golden Age Exploration	0.08	-60.00%	13.62K
Essex Resources	0.12	-52.08%	25.00K
Molecule Holdings	0.005	-50.00%	20.11K
Montfort Capital Prf	0.05	-50.00%	500.00

Trending Stocks

Name	Last	Chg. %	Vol.
goeasy	35.02	-13.89%	1.17M
Canadian Natural	66.17	+3.10%	28.40M
Air Canada	17.09	-2.95%	4.37M
TELUS	18.00	-0.22%	8.27M
Cenovus Energy Inc	32.20	+0.06%	12.44M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aa Aaaaaaaaaaaaa A	2,619.09	+58.24%	4,144.45
Aaaaaaaa Aaaaaaaa	2,619.09	+58.24%	4,144.45
Aaaaa Aa	25.41	+54.88%	39.36
Aaaaaaaaaaa Aaaaaa	25.41	+54.88%	39.36
Aaa Aaaaaaa A Aa	11.41	+45.99%	16.66
Aaaa Aaaaa	11.41	+45.99%	16.66
Aaaaaaaaa Aaaa	31.83	+45.63%	46.35

Name	Last	Upside	Fair Value
Aa Aaaaaaaaaaaaa A	2,619.09	+58.24%	4,144.45
Aaaaaaaa Aaaaaaaa	2,619.09	+58.24%	4,144.45
Aaaaa Aa	25.41	+54.88%	39.36
Aaaaaaaaaaa Aaaaaa	25.41	+54.88%	39.36
Aaa Aaaaaaa A Aa	11.41	+45.99%	16.66
Aaaa Aaaaa	11.41	+45.99%	16.66
Aaaaaaaaa Aaaa	31.83	+45.63%	46.35

See full list

ProPicks AI

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

Beat the TSX

+1471.1%

S&P/TSX Composite

+124.4%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Canadian Bargains

+968.2%

S&P/TSX Composite

+124.4%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the S&P 500

+1052.7%

S&P 500

+367.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Dominate the Dow

+783.2%

Dow Jones Industrial Average

+256.2%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Tech Titans

+2997.0%

S&P 500

+367.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mid-Cap Movers

+803.5%

S&P Midcap 400

+234.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Top Value Stocks

+1235.9%

S&P 500 Pure Value

+212.5%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best of Buffett

+419.0%

S&P 500 Pure Value

+152.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+525.6%

S&P/BMV IPC

+53.2%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best Brazilian Stocks

+991.4%

Bovespa

+267.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Italian Market Elite

+819.0%

FTSE Italia All Share

+132.6%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Alpha Germany Select

+447.8%

DAX

+140.6%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

TASI Superstars

+587.2%

Tadawul All Share

+29.5%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Korean Market Leaders

+626.2%

KOSPI

+173.5%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Bargains

+375.8%

S&P/BMV IPC

+53.2%

Stocks in this strategy

aaa aaaaaaa aaaa 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)

KOSPI Constituents

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 Inc

Taekwang Ind

Samsung Electronics Co