(KS11) كوسبي

سيئول

العملة ب KRW

5,554.22

-454.59(-7.57%)

مغلق·09:29:59

مدى يومي

5,450.81

5,751.45

مدى 52 أسبوع

3,675.82

9,385.59

الشركات المدرجة - كوسبي

هذه الصفحة تحتوي على تدفق بالوقت الحقيقي لتركيبات مؤشر KOSPI. في الجدول, بامكانكم العثور على اسم السهم والسعر المرافق, بالاضافة الى اعلى اليوم, المنخفض والتغيير لكل تركيبة.

						البعد عن السعر العادل
Hanon Systems	3,755	3,840	3,670	-4.21%	6.4M	aa.aa	09:29:59
Kumho Petro Chemical	114,300	116,800	111,400	-2.06%	71.24K	aa.aa	09:29:59
LG Electronics	168,600	171,500	166,000	-4.96%	785.3K	aa.aa	09:29:59
Samsung Electro-Mechanics	1,163,000	1,262,000	1,131,000	-15.36%	1.17M	aa.aa	09:29:59
Hanall Biopharma	40,900	41,250	39,900	-2.50%	154.23K	aa.aa	09:29:59
Cheil Worldwide	19,390	19,440	19,070	+0.36%	426.09K	aa.aa	09:29:59
Daewoong Pharma	105,000	106,500	102,000	-1.50%	23.04K	aa.aa	09:29:59
Lotte Energy Materials	52,100	54,600	50,000	-6.29%	445.5K	aa.aa	09:29:59
Namhae Chemical	5,850	5,970	5,760	-1.85%	163.04K	aa.aa	09:29:59
Hanwha Aerospace	824,000	848,000	807,000	-2.14%	152.78K	aa.aa	09:29:59
Seah Steel Holdings	98,200	101,500	97,000	-3.16%	26.94K	aa.aa	09:29:59
SK Discovery	63,700	66,800	63,100	-6.05%	25.89K	aa.aa	09:29:59
KG Mobility	2,495	2,520	2,445	-2.35%	663.16K	aa.aa	09:29:59
TBH Global	2,190	2,255	1,995	-0.68%	6.16K	aa.aa	09:29:59
Hankook&Company	26,750	27,350	26,350	-2.37%	101.85K	aa.aa	09:29:59
Lotte Fine Chemical	40,250	41,500	39,550	-3.13%	55.1K	aa.aa	09:29:59
HMM	23,200	23,900	22,800	-0.64%	3.45M	aa.aa	09:29:59
Samsung Heavy Industries	18,170	18,570	17,910	-4.12%	3.69M	aa.aa	09:29:59
DaeHan Flour	11,140	11,180	10,930	-0.45%	15.94K	aa.aa	09:29:59
Dongkuk Steel Mill Co	1,950	1,966	1,905	-1.71%	377.78K	aa.aa	09:29:59
Taihan Electric Wire Co	23,350	24,150	23,000	-6.41%	2.03M	aa.aa	09:29:59
Samsung Fire Marine Insur	580,000	585,000	568,000	-0.34%	96.23K	aa.aa	09:29:59
Hyundai Engineering & Const	91,100	94,900	89,200	-7.79%	540.89K	aa.aa	09:29:59
Hyundai Department	76,600	79,800	74,200	-5.78%	535.49K	aa.aa	09:29:59
HJ ShipBuilding Construction	12,530	13,020	12,310	-6.56%	294.65K	aa.aa	09:29:59
Lotte Chemical Corp	54,300	56,800	53,100	-5.57%	132.09K	aa.aa	09:29:59
Hitejinro Holdings	7,640	7,660	7,450	+0.66%	12.33K	aa.aa	09:29:59
CJ Cheiljedang	183,200	184,800	178,400	+0.55%	78.73K	aa.aa	09:29:59
CJ Logistics	69,100	69,900	68,100	-1.57%	43.37K	aa.aa	09:29:59
Hana Financial	122,400	122,900	118,300	+0.66%	882.6K	aa.aa	09:29:59
Hyundai Glovis	177,300	182,800	174,500	-3.95%	194.38K	aa.aa	09:29:59
Iljin Electric Co	65,400	70,000	63,400	-12.68%	629.39K	aa.aa	09:29:59
Korea Zinc Inc	938,000	980,000	913,000	-5.35%	19.67K	aa.aa	09:29:59
Kukdo Chemical	36,700	37,800	36,500	-4.18%	18.11K	aa.aa	09:29:59
Lotte Shopping	82,400	87,200	80,100	-8.24%	608.37K	aa.aa	09:29:59
SGC Energy Co Ltd	39,650	41,000	38,850	-6.15%	87.17K	aa.aa	09:29:59
DY Corporation	3,830	3,940	3,720	-3.53%	150.3K	aa.aa	09:29:59
Sebang Global Battery	59,800	62,000	58,800	-5.68%	69.4K	aa.aa	09:29:59
HDC	21,100	21,450	20,700	-2.09%	72.21K	aa.aa	09:29:59
Lotte Chilsung Beverage	96,600	97,000	94,900	-0.51%	17.46K	aa.aa	09:29:59
CR Holdings	4,360	4,360	4,250	0.00%	21.35K	aa.aa	09:29:59
Hankook Shell Oil	557,000	557,000	540,000	+0.91%	2.01K	aa.aa	09:29:59
Bukwang Pharm	3,680	3,795	3,635	-4.04%	433.6K	aa.aa	09:29:59
Hanwha Engine	36,550	39,000	35,900	-8.28%	652.94K	aa.aa	09:29:59
Hansol Holdings	3,280	3,385	3,220	-3.95%	131.08K	aa.aa	09:29:59
Hyundai Mobis	337,500	350,500	331,500	-5.86%	254.84K	aa.aa	09:29:59
Hyundai Motor	295,500	302,500	289,000	-5.74%	720.98K	aa.aa	09:29:59
Hyundai Steel	27,300	27,850	26,700	-3.36%	339.63K	aa.aa	09:29:59
Iljin Display	902	905	890	0.00%	0	aa.aa	09:29:59
LX Hausys	30,300	31,000	29,950	-3.50%	21.75K	aa.aa	09:29:59
Namyang Dairy	40,350	40,400	39,400	-0.12%	3.1K	aa.aa	09:29:59
SK Innovation	155,000	163,000	152,700	-5.02%	1.04M	aa.aa	09:29:59
Pan Ocean	6,680	7,830	6,550	-7.73%	16.19M	aa.aa	09:29:59
Korea Electric Terminal	51,500	52,500	51,000	-2.83%	20.82K	aa.aa	09:29:59
Samsung Securities	76,300	77,100	74,800	-4.15%	363.92K	aa.aa	09:29:59
Hanil Cement Co	16,960	17,090	16,600	-0.12%	25.91K	aa.aa	09:29:59
Isu Chemical Co	9,700	10,330	9,450	-9.01%	415.6K	aa.aa	09:29:59
Songwon Industrial	11,070	11,590	10,930	-3.99%	99.58K	aa.aa	09:29:59
KB Financial Group	156,700	159,000	154,500	-1.57%	1.17M	aa.aa	09:29:59
BNK Financial Group	14,240	14,610	14,020	-2.86%	852.13K	aa.aa	09:29:59
Hyundai Elevator	69,200	70,500	68,500	-2.40%	90.53K	aa.aa	09:29:59
Amorepacific	132,300	133,200	128,300	+0.08%	185.38K	aa.aa	09:29:59
Chongkundang	36,650	36,650	35,900	-1.35%	5.18K	aa.aa	09:29:59
Daewonkangup	3,995	4,130	3,940	-4.99%	77.01K	aa.aa	09:29:59
DB HiTek	102,700	111,300	100,000	-12.67%	621.93K	aa.aa	09:29:59
Dongbu Steel	5,440	5,590	5,350	-2.16%	381.02K	aa.aa	09:29:59
Ilyang Pharm	7,240	7,470	7,130	-3.47%	34.85K	aa.aa	09:29:59
Kangwon Land	14,380	14,400	14,200	+0.07%	429.19K	aa.aa	09:29:59
KPX Chemical	62,400	63,900	60,900	-2.80%	29.75K	aa.aa	09:29:59
LG Chemicals	252,000	261,000	247,500	-5.79%	308.64K	aa.aa	09:29:59
SNT Dynamics	26,200	26,850	25,800	-4.03%	73.34K	aa.aa	09:29:59
Samsung Card	42,200	42,400	41,050	+0.36%	125.2K	aa.aa	09:29:59
Samsung Life	228,000	240,500	222,000	-7.51%	465K	aa.aa	09:29:59
Samyang Holdings	53,900	54,300	53,000	-2.00%	12.62K	aa.aa	09:29:59
SK Hynix	1,262,000	1,332,000	1,238,000	-11.06%	5.54M	aa.aa	09:29:59
Taekwang Ind	875,000	915,000	865,000	-4.37%	1.27K	aa.aa	09:29:59
Samsung Electronics Co	210,000	221,500	204,500	-9.48%	31.01M	aa.aa	09:29:59
Daeduck	13,820	14,830	13,700	-9.32%	60.08K	aa.aa	09:29:59
Samsung Engineering	42,200	44,050	41,650	-7.05%	1.44M	aa.aa	09:29:59
Hanwha Ocean	62,400	64,800	61,300	-7.42%	1M	aa.aa	09:29:59
Donga Socio Holdings	90,600	92,300	89,700	-2.05%	20.24K	aa.aa	09:29:59
SK Networks Co	5,540	5,640	5,440	-3.82%	1.2M	aa.aa	09:29:59
Hanmi Pharm Co	386,000	393,500	370,000	-4.57%	196.42K	aa.aa	09:29:59
Mirae Asset Daewoo	24,600	25,650	24,050	-9.06%	1.3M	aa.aa	09:29:59
Hansol Technics	8,620	9,420	8,300	-14.14%	1.23M	aa.aa	09:29:59
Amore Group	24,850	24,900	24,200	-0.40%	120.53K	aa.aa	09:29:59
DN Automotive	38,250	40,850	37,500	-7.27%	283.8K	aa.aa	09:29:59
Seoyon	7,170	7,270	6,930	-1.51%	47.24K	aa.aa	09:29:59
Hanwha Life	4,675	4,775	4,575	-1.58%	2.3M	aa.aa	09:29:59
Hyundai Wia	47,350	48,900	46,700	-4.92%	75.19K	aa.aa	09:29:59
NC Corp	201,000	205,000	198,300	-2.66%	115.75K	aa.aa	09:29:59
Samsung SDI	540,000	573,000	529,000	-8.63%	830.78K	aa.aa	09:29:59
SeAH Bestee	37,050	41,750	36,500	-14.24%	210.44K	aa.aa	09:29:59
Eusu Holdings	6,380	6,450	6,290	-2.30%	35.84K	aa.aa	09:29:59
Shinhan Financial Group	94,200	95,000	92,400	-0.84%	1.35M	aa.aa	09:29:59
Lotte	22,100	22,350	21,850	-1.78%	105K	aa.aa	09:29:59
DB Insurance	185,200	192,000	183,400	-0.05%	234.04K	aa.aa	09:29:59
DL Holdings	44,150	45,600	43,350	-4.44%	73.6K	aa.aa	09:29:59
Hanwha Solutions	30,150	31,900	29,300	-9.60%	3.02M	aa.aa	09:29:59
Hite Jinro	15,440	15,550	14,880	+1.18%	203.56K	aa.aa	09:29:59
IS Dongseo	14,090	14,400	13,860	-3.63%	97.09K	aa.aa	09:29:59
Kia Corp	105,900	107,800	103,500	-2.49%	882.25K	aa.aa	09:29:59
Kolon Corp	20,650	20,900	20,100	-3.95%	60.58K	aa.aa	09:29:59
Kumho Tire	5,980	6,210	5,880	-7.00%	1.59M	aa.aa	09:29:59
LG Display	7,320	7,470	7,190	-3.81%	3.61M	aa.aa	09:29:59
LF Corp	22,450	22,650	22,050	-0.22%	43.47K	aa.aa	09:29:59
LG Innotek Co	401,000	422,000	392,000	-9.17%	268.93K	aa.aa	09:29:59
Moorim P&P Co	1,580	1,649	1,561	-4.53%	158.56K	aa.aa	09:29:59
Nexen Tire	5,770	5,820	5,650	-1.20%	105.58K	aa.aa	09:29:59
OCI Co	187,900	205,000	182,400	-14.40%	324.56K	aa.aa	09:29:59
Pharmicell	10,370	11,200	10,090	-9.75%	919.02K	aa.aa	09:29:59
Sejong Industrial	6,060	6,550	5,890	-8.46%	113.32K	aa.aa	09:29:59
SK Telecom	78,800	79,600	77,300	-3.79%	853.47K	aa.aa	09:29:59
S-Oil Corp	159,400	166,100	156,800	-1.91%	330.75K	aa.aa	09:29:59
Stx Engine	18,270	19,570	17,940	-8.65%	180.69K	aa.aa	09:29:59
YoungPoong	32,850	35,000	32,250	-8.62%	64.81K	aa.aa	09:29:59
LS Electric	155,700	165,600	151,600	-12.13%	796.96K	aa.aa	09:29:59
Samsung C&T	267,500	282,500	260,000	-8.23%	523.46K	aa.aa	09:29:59
Hanjin Heavy Ind Const Holdings	4,470	4,510	4,355	-2.72%	39.16K	aa.aa	09:29:59
Hansae Co	8,600	8,660	8,480	-1.83%	43.48K	aa.aa	09:29:59
KT&G Corp	189,000	191,000	184,000	+3.96%	403.19K	aa.aa	09:29:59
Kyungbang	7,700	7,890	7,610	-4.11%	42.46K	aa.aa	09:29:59
Poongsan	62,200	63,200	61,300	-2.66%	118.38K	aa.aa	09:29:59
SNT Motiv	24,350	25,200	24,050	-4.70%	105.46K	aa.aa	09:29:59
Shinsegae	265,000	279,000	260,000	-7.99%	177.09K	aa.aa	09:29:59
Kolon Industries Inc	48,750	50,800	47,600	-6.97%	239.96K	aa.aa	09:29:59
KEPCO Eng & Const	100,100	103,800	98,800	-7.57%	229.97K	aa.aa	09:29:59
Able C&C	10,730	11,030	10,480	-3.07%	89.25K	aa.aa	09:29:59
Binggrae	88,100	89,500	86,400	+0.46%	38.39K	aa.aa	09:29:59
Sajodongaone	6,940	7,150	6,720	-2.12%	9.41K	aa.aa	09:29:59
Handsome	20,750	20,800	20,200	0.00%	131K	aa.aa	09:29:59
Kis Wire	15,820	16,210	15,500	-2.04%	94.06K	aa.aa	09:29:59
LG Uplus	15,070	15,100	14,490	+2.52%	1.32M	aa.aa	09:29:59
Naver Corp	173,600	176,100	171,100	-3.23%	900.1K	aa.aa	09:29:59
Nongshim	402,500	406,500	386,500	+2.29%	37.84K	aa.aa	09:29:59
S-1 Corp	97,600	98,000	92,800	+13.89%	292.44K	aa.aa	09:29:59
Tongyang	1,041	1,091	978	-4.93%	508.2K	aa.aa	09:29:59
GS Holdings	94,400	99,700	91,900	-6.07%	329.66K	aa.aa	09:29:59
CJ Corp	123,500	125,200	118,100	-1.52%	132.96K	aa.aa	09:29:59
Daesang Corp	17,690	17,810	17,450	-0.34%	66.86K	aa.aa	09:29:59
Foosung	12,180	13,310	11,840	-13.37%	2.52M	aa.aa	09:29:59
GC Biopharma	125,000	130,800	123,100	-1.88%	14.9K	aa.aa	09:29:59
Huchems	15,410	15,760	15,170	-1.34%	55.63K	aa.aa	09:29:59
Hwashin	6,650	6,900	6,560	-5.94%	200.41K	aa.aa	09:29:59
Hyosung	118,500	127,500	115,100	-9.26%	52.03K	aa.aa	09:29:59
KT Corporation	50,500	51,100	49,300	+1.20%	563.31K	aa.aa	09:29:59
LG Corp	102,700	105,900	100,400	-3.39%	252.43K	aa.aa	09:29:59
LS Corp	222,000	234,500	216,500	-10.48%	234.38K	aa.aa	09:29:59
Motonic	9,890	10,020	9,800	-0.80%	14.35K	aa.aa	09:29:59
SL Corp	46,750	48,000	45,750	-4.69%	72.73K	aa.aa	09:29:59
LX International	44,150	45,150	43,400	-0.79%	136.83K	aa.aa	09:29:59
Korean Air Lines Co	29,450	29,750	28,850	-2.32%	2.67M	aa.aa	09:29:59
Daekyo	1,503	1,535	1,498	-4.15%	11.32K	aa.aa	09:29:59
Doosan	989,000	1,056,000	964,000	-13.55%	112.3K	aa.aa	09:29:59
Hanwha	101,400	102,700	98,100	-2.69%	165.31K	aa.aa	09:29:59
Otoki Corp	316,500	318,000	310,000	+0.80%	5.39K	aa.aa	09:29:59
Sindoh	37,800	37,800	36,450	0.00%	8.76K	aa.aa	09:29:59
SK Holdings	437,000	478,000	419,500	-11.00%	245.14K	aa.aa	09:29:59
LG Household & Healthcare	269,000	270,500	255,000	+1.89%	62.11K	aa.aa	09:29:59
GS Engineering & Const	28,200	29,100	27,900	-5.37%	1M	aa.aa	09:29:59
Coway	105,000	106,300	101,400	+1.84%	270.29K	aa.aa	09:29:59
Kepco	28,450	28,700	28,000	-2.40%	1M	aa.aa	09:29:59
Kisco	9,420	9,750	9,260	+0.43%	88.97K	aa.aa	09:29:59
Kogas	36,450	36,700	35,600	+0.14%	204.54K	aa.aa	09:29:59
HL Holdings	35,650	36,850	35,300	-3.26%	20.06K	aa.aa	09:29:59
Muhak	7,240	7,290	7,100	-0.82%	39.93K	aa.aa	09:29:59
Orion	22,450	22,750	21,950	-0.88%	68.79K	aa.aa	09:29:59
POSCO Holdings	292,000	306,000	288,000	-5.50%	300.95K	aa.aa	09:29:59
Yuhan	76,400	76,500	70,800	+5.09%	437.2K	aa.aa	09:29:59
Korea Petro Chem	83,900	87,500	82,200	-5.09%	39.39K	aa.aa	09:29:59
Unid	58,800	60,300	58,000	-3.13%	18.36K	aa.aa	09:29:59
Posco International	55,100	56,800	54,100	-4.17%	398.63K	aa.aa	09:29:59
Daewoo Engineering & Const	14,670	15,400	14,440	-7.44%	3.44M	aa.aa	09:29:59
KCC	417,500	436,000	410,000	-4.79%	22.55K	aa.aa	09:29:59
SKC	92,300	97,400	90,000	-9.95%	256.18K	aa.aa	09:29:59
STX	3,530	3,555	3,450	0.00%	0	aa.aa	09:29:59
Korea Investment Holdings	145,100	150,200	142,200	-7.87%	348.58K	aa.aa	09:29:59
HD Korea Shipbuilding & Offshore Engineering	263,000	271,000	257,000	-4.71%	229.79K	aa.aa	09:29:59
Industrial Bank Of Korea	19,740	19,980	19,260	+0.15%	1.26M	aa.aa	09:29:59
Seoul Broadcasting System	10,850	11,310	10,790	-3.98%	8.97K	aa.aa	09:29:59
Doosan Heavy Ind. & Const.	63,300	66,300	61,500	-8.79%	3.02M	aa.aa	09:29:59
NH Invest	23,500	23,850	23,050	-3.29%	513.13K	aa.aa	09:29:59
Dongwha Pharm	5,390	5,410	5,230	+0.37%	214.72K	aa.aa	09:29:59
KR Motors Co	952	975	930	-2.76%	12.86K	aa.aa	09:29:59
Sungchang Hold	4,755	4,940	4,695	-2.96%	73.66K	aa.aa	09:29:59
Yuyu Pharma	3,660	3,730	3,620	-2.92%	78.61K	aa.aa	09:29:59
Ildong Holdings	5,900	6,030	5,500	-2.16%	19.81K	aa.aa	09:29:59
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	09:29:59
Norooholdings	14,230	14,660	14,050	-4.50%	10.64K	aa.aa	09:29:59
Hanwha General	6,210	6,450	6,130	-2.36%	450.52K	aa.aa	09:29:59
Samhwa Paint	6,660	6,860	6,550	-3.20%	76.7K	aa.aa	09:29:59
Lotte Non-Life	2,565	2,675	2,480	-2.10%	3.43M	aa.aa	09:29:59
Daedong Ind	6,790	7,070	6,500	-4.77%	151.62K	aa.aa	09:29:59
Gaon Cable	249,000	273,500	243,500	-13.09%	197.52K	aa.aa	09:29:59
Samil Pharm	7,770	7,850	7,480	-1.27%	88.53K	aa.aa	09:29:59
Heungkuk F&M I	3,245	3,330	3,190	-3.42%	58.11K	aa.aa	09:29:59
Cs Holdings	69,900	70,000	68,500	-0.99%	230	aa.aa	09:29:59
Chunil Express	220,000	269,000	201,000	-1.79%	201.91K	aa.aa	09:29:59
Ls Networks	2,790	2,810	2,705	-2.28%	95.47K	aa.aa	09:29:59
Rifa Ind	12,070	12,070	11,010	+2.81%	242	aa.aa	09:29:59
Hwacheon Mac	34,950	35,700	34,500	-2.51%	7.39K	aa.aa	09:29:59
Kangnam Jevisco	12,290	12,310	11,760	-0.41%	8.01K	aa.aa	09:29:59
Bohae Brewery	1,268	1,286	1,245	-1.78%	243.81K	aa.aa	09:29:59
Union	2,785	3,000	2,730	-3.63%	133.49K	aa.aa	09:29:59
Chonbang	27,800	28,000	27,150	-3.30%	779	aa.aa	09:29:59
Korea Cast Pip	6,470	6,480	6,340	-0.31%	17.2K	aa.aa	09:29:59
Papercorea	1,878	2,060	1,860	-1.16%	18.76K	aa.aa	09:29:59
Jw Pharmac	24,400	24,700	23,950	-2.20%	43.76K	aa.aa	09:29:59
Taihan Textile	5,350	5,500	5,300	-2.37%	2.4K	aa.aa	09:29:59
Manho Rope&Wir	3,910	3,910	3,720	+2.09%	45.9K	aa.aa	09:29:59
Eugene Inv&Sec	3,600	3,700	3,525	-4.13%	702.69K	aa.aa	09:29:59
Kumho Electric	8,840	10,570	8,660	-11.07%	4.9M	aa.aa	09:29:59
Gs Global	2,830	2,940	2,770	-5.35%	819.97K	aa.aa	09:29:59
Nam Kwang Cons	7,600	7,850	7,480	-3.92%	88.68K	aa.aa	09:29:59
Bookook Sec	45,650	47,600	44,500	-4.10%	6.19K	aa.aa	09:29:59
Sangsangin Investment Securities	3,605	3,755	3,505	-4.88%	47.89K	aa.aa	09:29:59
PKC	4,765	4,975	4,680	-5.08%	201.59K	aa.aa	09:29:59
Samsung Pharm	1,267	1,340	1,240	-3.13%	335.34K	aa.aa	09:29:59
SG Choongbang	907	941	884	-3.72%	105.88K	aa.aa	09:29:59
Kg Chemical	3,845	3,990	3,800	-3.75%	281.29K	aa.aa	09:29:59
Tae Won Mulsan	2,900	3,095	2,780	+0.52%	32.45K	aa.aa	09:29:59
Hyundai Mar&Fi	42,500	42,900	40,400	+0.24%	602.39K	aa.aa	09:29:59
Byc	36,950	37,850	36,300	-3.02%	4.29K	aa.aa	09:29:59
Sambu Const	5,820	5,820	344	0.00%	0	aa.aa	09:29:59
Hyundai Motor Securities	6,810	6,960	6,750	-4.08%	111.08K	aa.aa	09:29:59
Sk Securities	1,921	2,000	1,890	-6.06%	1.97M	aa.aa	09:29:59
DI Dong Il Corp	26,150	27,000	25,900	-4.56%	20.16K	aa.aa	09:29:59
Cho Bi	9,630	9,960	9,630	-3.41%	23.41K	aa.aa	09:29:59
Cheil Grinding	8,930	9,100	8,510	-1.87%	3.27K	aa.aa	09:29:59
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	09:29:59
Dongkook Ind	2,130	2,150	2,055	-1.84%	42.55K	aa.aa	09:29:59
Shinyoung Sec	122,300	126,000	120,000	-5.19%	9.6K	aa.aa	09:29:59
Hanyang Sec	18,440	18,700	18,230	-1.97%	10.91K	aa.aa	09:29:59
Shin Hwa Silup	3,925	4,000	3,400	0.00%	0	aa.aa	09:29:59
Aluko	1,740	1,780	1,715	-3.55%	613.83K	aa.aa	09:29:59
Ts	2,735	2,770	2,700	-1.26%	120.1K	aa.aa	09:29:59
Sam Hwa Capaci	123,400	133,000	119,800	-13.40%	414.51K	aa.aa	09:29:59
Kisco Holdings	25,500	25,500	24,350	+0.99%	3.62K	aa.aa	09:29:59
Asia Cement	215,500	222,500	207,500	0.00%	3.3K	aa.aa	09:29:59
Vivien Corp	3,250	3,400	3,160	-4.41%	17.78K	aa.aa	09:29:59
Kyungnong	8,900	9,040	8,870	-1.55%	38.56K	aa.aa	09:29:59
Korea Ind	1,814	1,855	1,760	-2.21%	118.82K	aa.aa	09:29:59
Dohwa Engin	5,260	5,510	5,090	-2.23%	305.7K	aa.aa	09:29:59
SYTS Corp	52,000	52,600	51,600	-0.95%	311	aa.aa	09:29:59
Export Packing	2,700	2,750	2,650	-1.82%	22.78K	aa.aa	09:29:59
Dongsung Pharm	1,222	1,239	1,161	-2.08%	51.22K	aa.aa	09:29:59
Hanil Iron & S	2,920	2,965	2,860	-1.85%	158.2K	aa.aa	09:29:59
Asia Paper	7,290	7,350	7,150	-1.09%	53.76K	aa.aa	09:29:59
Hanjin Trans	16,910	16,930	16,550	-0.65%	19.04K	aa.aa	09:29:59
Sh E & C	3,690	3,710	3,510	+0.54%	36.81K	aa.aa	09:29:59
Handok	8,160	8,520	7,970	-1.81%	6.9K	aa.aa	09:29:59
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	09:29:59
Wooyang P&L	5,410	5,760	5,350	-4.92%	17.02K	aa.aa	09:29:59
Samick Music I	1,049	1,065	1,039	-1.32%	172.56K	aa.aa	09:29:59
HS Huasung	10,460	10,700	10,460	-1.78%	5.13K	aa.aa	09:29:59
Choheung	139,400	139,500	138,500	+0.65%	9	aa.aa	09:29:59
Jeil Pharm	7,490	7,680	7,200	-2.47%	4.76K	aa.aa	09:29:59
Orientbio	1,510	1,579	1,502	-5.33%	39.45K	aa.aa	09:29:59
Shinil Electronics Co	1,030	1,038	1,003	-0.48%	501.43K	aa.aa	09:29:59
Tcc Steel	13,000	14,380	12,790	-9.03%	510.48K	aa.aa	09:29:59
Kukje Pharma	4,095	4,730	4,000	-8.29%	7.65M	aa.aa	09:29:59
Bo Lak	931	980	931	-4.61%	34.69K	aa.aa	09:29:59
Chin Hung Int'	5,940	6,240	5,880	-4.96%	88.85K	aa.aa	09:29:59
Sam Yung Tradi	20,950	21,100	20,650	-0.71%	21.69K	aa.aa	09:29:59
Sun L	1,214	1,258	1,162	-3.19%	76.9K	aa.aa	09:29:59
Miwon Commerci	139,900	141,500	136,300	+0.21%	2K	aa.aa	09:29:59
Shin Poong Pap	963	1,066	963	-9.41%	316.62K	aa.aa	09:29:59
DYA	3,305	3,425	3,250	-3.22%	17.64K	aa.aa	09:29:59
TYM	5,810	5,970	5,690	-4.13%	183.02K	aa.aa	09:29:59
Yoo Sung Ent	1,619	1,694	1,581	+0.06%	19.2K	aa.aa	09:29:59
Kumho Ind	9,930	10,800	9,780	-9.89%	1.71M	aa.aa	09:29:59
Hae In	6,490	7,040	6,290	-9.48%	389.8K	aa.aa	09:29:59
Aprogen Pharmaceuticals	1,463	1,479	1,427	-1.08%	111.41K	aa.aa	09:29:59
Kolon Globalco	8,800	8,880	8,510	-0.90%	19.19K	aa.aa	09:29:59
Sung Bo Chem	2,225	2,225	2,205	0.00%	15.88K	aa.aa	09:29:59
Daewoong	15,520	15,620	15,090	-0.70%	38.75K	aa.aa	09:29:59
Ilsung Pharm	21,600	21,600	21,050	-1.59%	7.02K	aa.aa	09:29:59
D I Corp	36,900	39,050	35,600	-10.65%	623.95K	aa.aa	09:29:59
Ilshin Spinnin	11,050	11,200	10,800	-3.41%	85.2K	aa.aa	09:29:59
Daewon Pharm	7,740	7,760	7,600	-1.78%	30.98K	aa.aa	09:29:59
Sam Yang Foods	1,151,000	1,166,000	1,099,000	+0.70%	47.7K	aa.aa	09:29:59
Heung A Shippi	1,823	1,962	1,777	-0.82%	7.26M	aa.aa	09:29:59
Hankook Cosmetics Manufacturing	14,950	15,420	14,350	-0.47%	424.21K	aa.aa	09:29:59
Yuhwa Sec	2,850	2,890	2,800	-1.38%	58.66K	aa.aa	09:29:59
Yuanta Sec Kor	3,865	3,960	3,795	-3.38%	415.63K	aa.aa	09:29:59
Yungjin Pharm	996	1,005	978	0.00%	327.62K	aa.aa	09:29:59
Hanwha Investment Securities	3,935	4,042	3,880	-5.07%	1.04M	aa.aa	09:29:59
Daishin Sec	22,600	23,300	22,500	-3.83%	63.74K	aa.aa	09:29:59
HLB Global	1,945	2,020	1,930	-5.81%	487.08K	aa.aa	09:29:59
Pang Rim Spinn	5,480	5,480	5,290	+0.74%	23.05K	aa.aa	09:29:59
Mi Chang Oil	121,900	122,500	119,400	-0.49%	1.78K	aa.aa	09:29:59
Hansung Ent	4,110	4,215	4,005	-3.07%	79.78K	aa.aa	09:29:59
Korean Reinsu	14,130	14,230	13,845	+0.21%	206.05K	aa.aa	09:29:59
Sam Young Chem	5,590	5,830	5,410	-7.91%	266.36K	aa.aa	09:29:59
Chin Yang Ind	4,300	4,385	4,135	-2.05%	79.08K	aa.aa	09:29:59
Daehan Synthet	108,300	108,300	102,700	+2.17%	51	aa.aa	09:29:59
Boryung Pharm	8,330	8,360	8,190	-0.36%	91.24K	aa.aa	09:29:59
Sajodaerim	25,950	26,850	25,550	-4.42%	4.42K	aa.aa	09:29:59
Sg	2,030	2,085	2,005	-3.79%	85.17K	aa.aa	09:29:59
Shinhung	14,400	14,400	14,260	-0.07%	1.76K	aa.aa	09:29:59
Korea Petroleum Ind	11,240	11,500	11,160	-2.26%	69.25K	aa.aa	09:29:59
Taeyang Metal	3,170	3,170	3,065	-0.63%	263.97K	aa.aa	09:29:59
Dongbang Trans	1,694	1,746	1,682	-2.98%	169.38K	aa.aa	09:29:59
Npc	2,830	2,855	2,775	-2.08%	27.14K	aa.aa	09:29:59
Nam Sung	5,270	5,450	5,210	-2.04%	1.65K	aa.aa	09:29:59
Hyundai Pharm	7,080	7,340	6,970	-6.60%	509.54K	aa.aa	09:29:59
Sebang	13,140	13,230	13,050	-2.67%	23.9K	aa.aa	09:29:59
Samick Thk	7,150	7,390	6,960	-3.51%	52.83K	aa.aa	09:29:59
Seoul Food	1,250	1,268	1,226	0.00%	114.09K	aa.aa	09:29:59
Samhwa Crown	27,650	27,900	26,100	+2.41%	1.01K	aa.aa	09:29:59
Kleannara	1,200	1,225	1,172	-1.23%	30.89K	aa.aa	09:29:59
Hyundai BNG Steel	10,690	11,240	10,300	-4.89%	50.04K	aa.aa	09:29:59
Samchully	122,800	122,800	120,800	-0.97%	6.48K	aa.aa	09:29:59
Cho Kwang Leat	66,500	66,800	65,300	-1.92%	403	aa.aa	09:29:59
PharmGen Science	2,720	2,810	2,690	-3.20%	13.11K	aa.aa	09:29:59
Sunny Elec	1,600	1,629	1,590	-2.50%	296.06K	aa.aa	09:29:59
Duksung	3,190	3,315	3,165	-4.92%	42.53K	aa.aa	09:29:59
Drb Holding	3,915	3,960	3,750	-1.01%	28.83K	aa.aa	09:29:59
TWay Holdings	969	1,000	950	-1.62%	42.14K	aa.aa	09:29:59
Dongil Ind	34,850	34,850	33,800	+0.72%	823	aa.aa	09:29:59
Cho Kwang Pain	3,280	3,345	3,180	-1.80%	37.33K	aa.aa	09:29:59
CItech Co Ltd	6,800	7,050	6,400	-4.23%	22.52K	aa.aa	09:29:59
Hanshin Const	10,470	10,670	10,150	-2.24%	41.24K	aa.aa	09:29:59
Silla	8,960	9,040	8,840	-0.44%	9.13K	aa.aa	09:29:59
Sungshin Cemen	7,700	7,770	7,550	-3.14%	57.59K	aa.aa	09:29:59
Husteel	3,640	3,755	3,570	-3.45%	527.42K	aa.aa	09:29:59
Cosmoam&T	41,200	43,200	40,000	-9.05%	167.7K	aa.aa	09:29:59
Hanchang	11	12	9	0.00%	0	aa.aa	14/10
Green Cross Holdings	9,110	9,390	8,990	-3.29%	70.55K	aa.aa	09:29:59
OnTide	1,656	1,669	1,618	+0.24%	360.32K	aa.aa	09:29:59
Monami	973	1,026	948	-5.17%	306.09K	aa.aa	09:29:59
Cosmo Chem	10,520	11,200	10,230	-9.08%	162.74K	aa.aa	09:29:59
Korea Air Svc	88,500	93,400	86,000	-3.07%	16.09K	aa.aa	09:29:59
Hyundai Green Food	12,290	12,470	12,000	-1.13%	326.87K	aa.aa	09:29:59
Samjin Pharm	19,100	19,600	18,750	-2.75%	51.37K	aa.aa	09:29:59
SPC Samlip	39,950	40,100	38,950	0.00%	6.47K	aa.aa	09:29:59
Samyoung Elec	12,130	12,480	11,870	-3.73%	53.33K	aa.aa	09:29:59
Nexen	6,280	6,340	6,110	-1.10%	65.87K	aa.aa	09:29:59
Crown Confec	4,890	4,935	4,805	-1.11%	23.57K	aa.aa	09:29:59
Daelim B&Co	4,225	4,225	4,115	+0.12%	41.63K	aa.aa	09:29:59
Shinyoung Waco	13,000	13,200	12,860	-1.44%	1.73K	aa.aa	09:29:59
Poongsan Holdi	33,700	34,400	33,250	-2.46%	20.09K	aa.aa	09:29:59
Wonlim	14,280	14,640	13,850	-0.70%	1.56K	aa.aa	09:29:59
Huneed Tech	4,090	4,235	3,930	-2.62%	48.01K	aa.aa	09:29:59
Korea Line	2,065	2,200	2,025	-3.73%	4.67M	aa.aa	09:29:59
Dongbu	7,790	8,060	7,500	-3.35%	53.86K	aa.aa	09:29:59
Dongwon Ind	35,650	35,750	34,700	+0.71%	39.21K	aa.aa	09:29:59
Hwaseung Industries	2,225	2,265	2,195	-1.98%	57.77K	aa.aa	09:29:59
Sajo Oyang	8,790	8,790	8,470	+1.03%	2.81K	aa.aa	09:29:59
Sam-A Aluminiu	65,800	70,500	63,900	-9.99%	190.44K	aa.aa	09:29:59
Kec Holdings	1,509	1,779	1,495	-3.89%	14.35K	aa.aa	09:29:59
Jeju Bank	8,650	8,800	8,470	-3.03%	133.28K	aa.aa	09:29:59
Daewon Cable	10,400	10,790	10,240	-9.01%	1.44M	aa.aa	09:29:59
Daegu Dept Sto	2,840	2,875	2,700	+0.18%	64.35K	aa.aa	09:29:59
FreeT	1,052	1,199	1,050	-12.26%	40.14K	aa.aa	09:29:59
Daelim Trading	1,790	1,847	1,745	-1.70%	8.51K	aa.aa	09:29:59
Samsung Climat	10,600	11,360	10,250	-7.02%	103.82K	aa.aa	09:29:59
Blue Industrial Dev	3,410	3,715	3,340	-3.40%	12K	aa.aa	09:29:59
Ak Holdings	6,900	7,280	6,810	-5.22%	16.75K	aa.aa	09:29:59
Taekyung Chem	4,645	4,775	4,580	-2.82%	47.09K	aa.aa	09:29:59
Woosung Feed	17,320	17,480	16,630	+0.58%	1.4K	aa.aa	09:29:59
Gs Retail	20,600	20,900	20,200	-0.48%	93.25K	aa.aa	09:29:59
Ilshinstone	2,360	2,500	2,345	-7.09%	99.1K	aa.aa	09:29:59
Mirae ING	958	980	917	-1.74%	23.88K	aa.aa	09:29:59
Sajo Ind	44,700	45,600	43,500	-1.87%	2.97K	aa.aa	09:29:59
Byuksan	1,402	1,446	1,375	-3.04%	137.22K	aa.aa	09:29:59
Korea Steel	2,155	2,310	2,140	-3.79%	11.68K	aa.aa	09:29:59
Aprogen KIC	1,913	1,969	1,895	-4.25%	115.08K	aa.aa	09:29:59
Sempio Foods	44,150	44,550	43,350	-1.23%	11.78K	aa.aa	09:29:59
Dongbang Agro	5,540	5,540	5,450	0.00%	3.23K	aa.aa	09:29:59
Seondo Electri	3,485	3,670	3,425	-7.44%	187.84K	aa.aa	09:29:59
Isupetasys	96,300	105,400	93,500	-13.40%	863.15K	aa.aa	09:29:59
F F	13,090	13,460	12,900	-2.82%	15.23K	aa.aa	09:29:59
Korea Circuit	65,600	70,900	63,700	-13.46%	399.39K	aa.aa	09:29:59
TP Inc	1,703	1,742	1,672	-2.63%	228.67K	aa.aa	09:29:59
Eagon Ind	3,155	3,285	3,100	-4.10%	45.42K	aa.aa	09:29:59
Ni Steel	3,080	3,160	3,035	-2.07%	55.41K	aa.aa	09:29:59
Namsun Alumini	1,065	1,071	1,016	+0.38%	2.83M	aa.aa	09:29:59
Moonbae Steel	1,967	2,045	1,960	-2.86%	76.72K	aa.aa	09:29:59
Suheung Capsul	18,890	19,200	18,600	-2.68%	29.66K	aa.aa	09:29:59
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	09:29:59
Anam Electroni	1,179	1,234	1,156	-4.92%	287.3K	aa.aa	09:29:59
Youlchon Chem	13,960	14,700	13,620	-5.55%	51.04K	aa.aa	09:29:59
Hotel Shilla	36,950	37,450	36,300	-1.99%	180.02K	aa.aa	09:29:59
Kumbi	39,000	39,100	37,650	-2.01%	81	aa.aa	09:29:59
Hanmi Science	45,450	45,850	41,800	+2.94%	330.33K	aa.aa	09:29:59
Dong Yang Pipe	1,257	1,361	1,225	-3.68%	3.51M	aa.aa	09:29:59
Kctc	3,945	4,120	3,870	-5.05%	186.46K	aa.aa	09:29:59
KIE	21,200	23,250	21,000	-8.03%	21.27K	aa.aa	09:29:59
Simpac	4,795	4,805	4,675	+0.10%	66.37K	aa.aa	09:29:59
Hansol Csn	2,795	2,795	2,730	+0.18%	49.67K	aa.aa	09:29:59
Daiyang Metal	807	937	762	+4.40%	13.14M	aa.aa	09:29:59
Moorim Paper	1,463	1,464	1,430	-0.75%	51.71K	aa.aa	09:29:59
Hanssem	40,050	40,700	38,900	-1.23%	36.16K	aa.aa	09:29:59
Shinwon	984	1,011	982	-3.81%	498.74K	aa.aa	09:29:59
Kwangdong Phar	6,600	6,640	6,420	-1.20%	233.65K	aa.aa	09:29:59
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	09:29:59
Ajin Electronic Components	939	976	935	-4.09%	63.48K	aa.aa	09:29:59
Taeyoung Const	1,569	1,600	1,550	-1.44%	232.22K	aa.aa	09:29:59
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	09:29:59
Kyung Dong Navien	62,700	64,900	61,200	-4.71%	47.15K	aa.aa	09:29:59
Han Chang Pape	2,510	2,800	2,395	-2.71%	14.9K	aa.aa	09:29:59
Samwha Electri	29,200	29,800	27,550	-1.02%	267.44K	aa.aa	09:29:59
Sam Jung Pulp	27,700	27,700	26,650	0.00%	2.63K	aa.aa	09:29:59
MDSsphere	1,762	1,810	1,710	-2.71%	5.15K	aa.aa	09:29:59
Youngone Holdi	175,800	179,000	170,500	+0.17%	22.92K	aa.aa	09:29:59
Korea Refract	1,674	1,686	1,581	+0.24%	4.7K	aa.aa	09:29:59
Korea Flange	3,175	3,265	3,125	-4.51%	67.13K	aa.aa	09:29:59
SM Bexel	3,175	3,470	2,670	+18.91%	40.3M	aa.aa	09:29:59
Chinyang Poly	2,050	2,100	1,990	-2.38%	75.06K	aa.aa	09:29:59
Hwacheon Machi	3,030	3,040	2,860	+0.50%	109.11K	aa.aa	09:29:59
Pyung Hwa Hldg	3,465	3,610	3,380	-2.39%	101.89K	aa.aa	09:29:59
Firstec	5,150	5,350	5,030	-5.33%	312.99K	aa.aa	09:29:59
Samho Dev	2,960	3,010	2,910	-2.63%	159.3K	aa.aa	09:29:59
GeneOne Life Science	2,670	2,670	520	0.00%	0	aa.aa	09:29:59
Enex	1,836	1,861	1,731	+0.44%	171.62K	aa.aa	09:29:59
Cj Seafood	1,720	1,804	1,701	-3.96%	66.45K	aa.aa	09:29:59
Samwha Elec	2,270	2,350	2,210	-5.61%	184.56K	aa.aa	09:29:59
Tailim Packaging	1,190	1,299	1,137	-7.75%	262K	aa.aa	09:29:59
Woosung Materials	2,595	2,665	2,395	-2.63%	68.34K	aa.aa	09:29:59
Uni Chem	6,110	6,980	5,790	-4.08%	2.31M	aa.aa	09:29:59
Busan Ind	43,600	45,300	42,300	-3.75%	4.07K	aa.aa	09:29:59
Galaxia SM	1,221	1,279	1,213	-4.53%	49.12K	aa.aa	09:29:59
Hannong Chem	13,480	14,500	13,120	-8.98%	134.86K	aa.aa	09:29:59
Y2 Solution	3,550	3,580	3,365	-3.92%	243.03K	aa.aa	09:29:59
Han Shin Mach	2,185	2,285	2,140	-6.02%	168.72K	aa.aa	09:29:59
Hyundai Corp	23,400	23,450	22,850	-1.06%	61.97K	aa.aa	09:29:59
Shinsung E&G	15,740	16,740	15,380	-8.75%	194K	aa.aa	09:29:59
DB INC	2,330	2,540	2,235	+1.30%	4.1M	aa.aa	09:29:59
Young Heung I&	2,205	2,275	2,105	+0.23%	77.82K	aa.aa	09:29:59
Ascendio	3,130	3,220	3,050	-3.10%	6.42K	aa.aa	09:29:59
Keyang Elec Ma	2,620	2,755	2,575	-7.58%	308.86K	aa.aa	09:29:59
Yeong Hwa Meta	3,950	4,050	3,800	0.00%	3.61K	aa.aa	09:29:59
Kyungdong Gas	43,300	45,200	41,400	-2.26%	8.94K	aa.aa	09:29:59
Kyungin Synthe	3,005	3,130	2,980	-6.82%	177.41K	aa.aa	09:29:59
Monalisa	1,350	1,401	1,347	-3.98%	80.83K	aa.aa	09:29:59
Dae Chang	1,039	1,064	1,017	-3.35%	269.74K	aa.aa	09:29:59
Sewoo Global	1,185	1,191	1,164	+0.77%	75.83K	aa.aa	09:29:59
Il Sung Const	1,227	1,285	1,219	-4.59%	144.97K	aa.aa	09:29:59
Hwaseung	2,300	2,405	2,300	-4.76%	92.07K	aa.aa	09:29:59
Kyeryong Const	20,800	21,200	20,350	-2.58%	66.37K	aa.aa	09:29:59
Camus Engineering & Construction	1,504	1,551	1,488	-5.47%	117.92K	aa.aa	09:29:59
Gmb Korea	3,630	3,770	3,430	-3.84%	73.61K	aa.aa	09:29:59
Han Express	2,485	2,720	2,395	-9.31%	88.73K	aa.aa	09:29:59
Dae Young Pkg	2,620	2,825	2,590	-7.58%	24.16K	aa.aa	09:29:59
Kumkang Kind	4,255	4,385	4,165	-4.06%	148.44K	aa.aa	09:29:59
Youngbo Chem	4,670	4,695	4,635	-0.32%	19.36K	aa.aa	09:29:59
Kukdong Oil &	3,320	3,375	3,280	-1.63%	88.5K	aa.aa	09:29:59
Taekyung BK	3,660	3,755	3,605	-2.92%	103.71K	aa.aa	09:29:59
Hansol Chemica	231,500	246,500	225,500	-6.84%	55.1K	aa.aa	09:29:59
Sajo Seafood	9,580	9,610	8,910	-0.10%	11.69K	aa.aa	09:29:59
Halla Eng&Cons	2,290	2,425	2,280	-4.38%	83.33K	aa.aa	09:29:59
Dongwon System	21,950	22,150	21,300	-0.68%	20.89K	aa.aa	09:29:59
Sungmoon Elect	1,716	1,770	1,695	-5.71%	96.59K	aa.aa	09:29:59
In The F	3,500	3,695	3,315	-6.79%	303.81K	aa.aa	09:29:59
E-Starco	928	928	460	0.00%	0	aa.aa	09:29:59
Daechang Forgi	6,290	6,450	6,210	-3.38%	48.09K	aa.aa	09:29:59
Automobile &Pc	379	379	263	+29.79%	7.12M	aa.aa	09:29:59
INVENI	13,900	14,010	13,780	-3.07%	41.35K	aa.aa	09:29:59
DKME	2,050	2,160	1,941	-5.31%	92.99K	aa.aa	09:29:59
Iljin Holdings	6,620	7,040	6,460	-9.19%	167.24K	aa.aa	09:29:59
Tae Kyung Ind	4,670	4,745	4,600	-1.48%	50.66K	aa.aa	09:29:59
Dae Hyun	1,395	1,420	1,382	-1.97%	97.13K	aa.aa	09:29:59
Hansae Yes24	4,215	4,285	4,110	-2.88%	72.71K	aa.aa	09:29:59
Whanin Pharm	10,400	10,490	10,020	+0.39%	24.77K	aa.aa	09:29:59
Shindaeyang Pa	8,830	8,970	8,300	-2.21%	6.97K	aa.aa	09:29:59
DB Financial Investment	9,350	9,610	9,110	-3.31%	70.44K	aa.aa	09:29:59
Daesung Holdin	6,780	6,860	6,660	-1.60%	39.92K	aa.aa	09:29:59
Fursys	23,700	23,900	23,000	-0.84%	1.1K	aa.aa	09:29:59
Woongjin	1,550	1,640	1,509	-5.95%	175.9K	aa.aa	09:29:59
Kwang Myung El	932	947	922	0.00%	0	aa.aa	09:29:59
Myungmoon Phar	1,250	1,270	1,221	-2.34%	77.33K	aa.aa	09:29:59
Wooshin System	3,525	3,695	3,370	-0.70%	9.66K	aa.aa	09:29:59
Seoul City Gas	52,200	52,700	51,600	-1.69%	7.04K	aa.aa	09:29:59
Soosan Heavy I	1,626	1,690	1,600	-5.08%	238.87K	aa.aa	09:29:59
Pulmuone Holdi	8,440	8,600	8,280	-2.09%	27.03K	aa.aa	09:29:59
Auk Corp	8,010	8,300	7,780	-8.98%	922.09K	aa.aa	09:29:59
E1	89,000	90,900	87,400	-3.16%	8.88K	aa.aa	09:29:59
Hankuk Carbon	17,550	18,250	17,300	-6.60%	168.15K	aa.aa	09:29:59
Choil Aluminum	5,000	5,080	4,915	-2.91%	73.1K	aa.aa	09:29:59
Dongwon Metal	1,268	1,304	1,260	-2.84%	86.49K	aa.aa	09:29:59
Sk Gas	272,500	277,000	267,500	+0.37%	23.85K	aa.aa	09:29:59
Shinpoong Phar	9,200	9,320	9,030	-2.85%	267.53K	aa.aa	09:29:59
Thn	4,380	4,485	4,295	-3.31%	121.63K	aa.aa	09:29:59
Hitron Systems	541	584	530	0.00%	0	aa.aa	09:29:59
KidariStudio Inc	5,870	6,100	5,700	-6.23%	1.05M	aa.aa	09:29:59
Asiana Airline	7,850	8,000	7,750	-3.44%	60.27K	aa.aa	09:29:59
Seowon	994	1,020	975	-3.31%	168.07K	aa.aa	09:29:59
Sewon Precision Industry	10,490	10,740	10,310	-2.42%	4.12K	aa.aa	09:29:59
Samwon Steel	2,160	2,205	2,130	-1.59%	50.63K	aa.aa	09:29:59
Mhethanol	4,440	4,600	4,330	-3.06%	51.08K	aa.aa	09:29:59
Korea Eng Cons	3,700	3,810	3,640	-3.01%	27.61K	aa.aa	09:29:59
Dongnam Chem	30,550	31,200	29,500	-2.08%	159	aa.aa	09:29:59
Daou Tech	34,150	34,450	33,700	-2.98%	74.44K	aa.aa	09:29:59
Inzi Controls	4,780	4,855	4,645	-1.65%	69.88K	aa.aa	09:29:59
Infac	5,070	5,310	5,010	-3.61%	11.61K	aa.aa	09:29:59
Sc Engineering	964	980	947	-1.73%	40.81K	aa.aa	09:29:59
Wiscom	1,820	1,820	1,752	+0.50%	6.93K	aa.aa	09:29:59
Dcm	12,360	12,700	12,010	-2.06%	25.27K	aa.aa	09:29:59
Kolmar Holding	8,720	8,910	8,590	-3.11%	25.15K	aa.aa	09:29:59
Dae Won Chem	1,505	1,537	1,422	+0.20%	63.15K	aa.aa	09:29:59
DY Deokyang	1,971	2,060	1,955	-6.14%	101.46K	aa.aa	09:29:59
Sjm Holdings	3,490	3,590	3,475	-1.97%	9.69K	aa.aa	09:29:59
Mirae	6,370	6,990	6,140	-10.28%	735.77K	aa.aa	09:29:59
Cha AI Healthkare	5,260	5,300	4,950	-0.94%	10.82K	aa.aa	09:29:59
Hansol Homedec	1,765	1,834	1,740	-3.76%	23.26K	aa.aa	09:29:59
Lee Ku Ind	3,775	3,945	3,700	-5.15%	218.58K	aa.aa	09:29:59
Han Kook Steel	2,480	2,505	2,465	-0.80%	2.88K	aa.aa	09:29:59
Stic Investments	7,670	7,760	7,400	+1.19%	75.54K	aa.aa	09:29:59
Bookook Steel	1,993	2,040	1,950	-3.02%	185.84K	aa.aa	09:29:59
Maniker	1,148	1,153	1,094	-0.69%	27.22K	aa.aa	09:29:59
Seha	2,575	2,655	2,575	-4.63%	13.05K	aa.aa	09:29:59
Donga Geologic	18,590	19,450	18,060	-4.52%	39.13K	aa.aa	09:29:59
KC Co	36,850	39,100	35,800	-11.10%	52.47K	aa.aa	09:29:59
Daol Investment Securities	3,570	3,730	3,510	-4.67%	72.04K	aa.aa	09:29:59
Kyobo Securiti	8,580	9,010	8,570	-5.19%	70.37K	aa.aa	09:29:59
Dong Won Fish	4,920	5,190	4,630	+1.03%	69.7K	aa.aa	09:29:59
Shinsegae Inte	10,640	10,900	10,500	-4.32%	78.97K	aa.aa	09:29:59
ITCen CTS	5,300	5,510	5,150	-5.02%	85.56K	aa.aa	09:29:59
Lotte Tour Dev	10,430	10,600	10,150	-1.42%	277.97K	aa.aa	09:29:59
Hwang-Kum Stee	5,390	5,470	5,270	-2.18%	23.79K	aa.aa	09:29:59
Jahwa Electron	20,800	22,050	20,250	-9.57%	143.82K	aa.aa	09:29:59
Chasys	3,695	3,960	3,565	-4.52%	33.27K	aa.aa	09:29:59
United Pharm	17,330	17,400	17,060	-0.63%	39.17K	aa.aa	09:29:59
Nice	11,710	11,730	11,310	+0.95%	29.48K	aa.aa	09:29:59
Incheon City G	25,700	26,200	25,550	-1.15%	3.39K	aa.aa	09:29:59
HS Ad	6,310	6,390	6,280	-1.87%	66.22K	aa.aa	09:29:59
Baiksan	10,390	10,390	10,170	-1.05%	10.14K	aa.aa	09:29:59
Shinsegae I&C	13,770	14,145	13,500	-4.90%	121.23K	aa.aa	09:29:59
SNT Holdings	44,550	45,550	43,900	-2.09%	11.53K	aa.aa	09:29:59
Farmsco	2,300	2,340	2,270	-2.95%	44.23K	aa.aa	09:29:59
Yg Plus Inc	2,855	2,945	2,805	-3.87%	250.49K	aa.aa	09:29:59
LG HelloVision	1,464	1,493	1,440	-1.94%	101.05K	aa.aa	09:29:59
Gwangjushinseg	33,200	33,900	32,850	-2.92%	43.26K	aa.aa	09:29:59
Hana Tour	28,600	29,100	28,450	-2.56%	21.89K	aa.aa	09:29:59
Kiwoom	210,000	223,000	205,000	-7.08%	142.26K	aa.aa	09:29:59
Sangsin Brake	2,050	2,135	2,000	-4.21%	35.5K	aa.aa	09:29:59
Hanmi Semicon	192,200	205,000	187,500	-11.63%	1.2M	aa.aa	09:29:59
Jooyontech	436	520	365	0.00%	0	aa.aa	09:29:59
Kss Line	12,030	12,350	11,840	-2.67%	161.9K	aa.aa	09:29:59
Cosmax	22,800	22,850	21,800	-0.22%	24.07K	aa.aa	09:29:59
Union Materials	815	942	680	+6.96%	2.6M	aa.aa	09:29:59
Korea Aerospac	105,800	108,900	103,600	-4.68%	413.04K	aa.aa	09:29:59
Woojin Plaimm	1,840	1,868	1,794	-3.16%	50.79K	aa.aa	09:29:59
Kepco Plant S&	42,050	42,550	41,650	-1.98%	90.28K	aa.aa	09:29:59
Chin Yang Chem	1,614	1,680	1,529	-2.18%	135.53K	aa.aa	09:29:59
Kt Skylife	4,005	4,005	3,945	-0.37%	42.82K	aa.aa	09:29:59
Hanmiglobal	17,600	18,540	17,380	-6.73%	157.59K	aa.aa	09:29:59
Posco C&C Stl	4,050	4,150	3,980	-3.69%	349.97K	aa.aa	09:29:59
Seah Holdings	125,400	127,300	121,600	-1.10%	2.28K	aa.aa	09:29:59
Development Advance Solution	2,940	3,065	2,885	-5.01%	543.14K	aa.aa	09:29:59
Ktcs	2,085	2,130	2,060	-2.34%	77.08K	aa.aa	09:29:59
Ktis	2,465	2,505	2,450	-2.57%	89.28K	aa.aa	09:29:59
Ckd Bio	12,900	13,300	12,500	-1.68%	12.63K	aa.aa	09:29:59
Savezone I C	2,210	2,290	2,175	-3.49%	43.15K	aa.aa	09:29:59
Samsung Publis	5,900	6,090	5,530	-3.28%	16.73K	aa.aa	09:29:59
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	09:29:59
Mk Trend	1,362	1,399	1,327	-0.44%	16.42K	aa.aa	09:29:59
Dsr Wire	5,260	5,380	5,160	-1.50%	17.45K	aa.aa	09:29:59
Histeel	3,240	3,420	3,065	-4.14%	437.32K	aa.aa	09:29:59
Korea District Heating	76,900	78,200	75,800	-1.79%	22.3K	aa.aa	09:29:59
Lotte Himart	5,840	5,860	5,680	-0.34%	16.41K	aa.aa	09:29:59
Koas	1,379	1,450	1,364	-4.90%	23.96K	aa.aa	09:29:59
HD Hyundai Marine Engine	40,250	41,850	39,200	-6.18%	259.17K	aa.aa	09:29:59
Uangel	4,555	4,640	4,450	+0.22%	27.05K	aa.aa	09:29:59
Nongshim Holdi	86,100	88,900	86,000	-2.82%	3.82K	aa.aa	09:29:59
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	09:29:59
Saeron Auto	2,850	2,960	2,805	-0.70%	10.77K	aa.aa	09:29:59
Uniquest	9,030	9,560	8,900	-10.42%	317.29K	aa.aa	09:29:59
Telcoware	13,090	13,270	12,820	-1.43%	5.45K	aa.aa	09:29:59
CJ CGV	4,900	4,990	4,830	-1.90%	678.52K	aa.aa	09:29:59
Hyundai Livart Furniture	5,390	5,420	5,230	-1.82%	22.44K	aa.aa	09:29:59
Huvis	1,828	1,850	1,800	-1.93%	58.81K	aa.aa	09:29:59
Iljin Diamond	8,700	9,040	8,520	-4.50%	37.1K	aa.aa	09:29:59
Misto Holdings	37,600	37,900	36,700	-0.27%	106.18K	aa.aa	09:29:59
Kpx Green Chem	4,535	4,635	4,415	-3.92%	34.66K	aa.aa	09:29:59
Daehan Steel	10,080	10,790	9,600	+0.80%	1.05M	aa.aa	09:29:59
Dongyang Expre	39,600	47,650	36,700	-5.60%	1.37M	aa.aa	09:29:59
E-World	1,989	2,015	1,915	-1.53%	49.39K	aa.aa	09:29:59
Daesang Holdings	7,540	7,730	7,440	-3.33%	28.86K	aa.aa	09:29:59
Nk	8,680	8,820	8,170	-0.80%	7.42K	aa.aa	09:29:59
Jindo	2,420	2,515	2,390	-1.83%	89.26K	aa.aa	09:29:59
Macq Kor Infr	9,620	9,640	9,470	0.00%	1.42M	aa.aa	09:29:59
Hyundai E P	3,705	3,805	3,600	-3.14%	106.46K	aa.aa	09:29:59
Pyung Hwa Ind	946	969	935	-3.67%	94.91K	aa.aa	09:29:59
Noroo Paint	7,920	8,110	7,885	-2.82%	46.04K	aa.aa	09:29:59
MetaLabs	1,073	1,127	1,048	-2.19%	15.08K	aa.aa	09:29:59
Dic	4,795	5,120	4,710	-8.32%	239.67K	aa.aa	09:29:59
Kec	2,590	2,700	2,530	-7.17%	430.5K	aa.aa	09:29:59
Kpx Holdings	97,100	97,100	93,100	+0.31%	1.5K	aa.aa	09:29:59
Kishin Copr	1,800	1,820	1,780	-1.10%	57.46K	aa.aa	09:29:59
Hyungji Elite	296	308	292	0.00%	0	aa.aa	09:29:59
Hyosung Itx	11,600	11,810	11,520	-1.78%	17.43K	aa.aa	09:29:59
Woongjin Thinkbig	1,178	1,200	1,132	+1.55%	21.43K	aa.aa	09:29:59
Jw Holdings	3,935	4,185	3,935	-2.72%	99.46K	aa.aa	09:29:59
Visang Educati	4,935	4,945	4,735	-0.10%	30.38K	aa.aa	09:29:59
Chinyang Hold	3,010	3,035	2,990	-0.82%	58.23K	aa.aa	09:29:59
SNTEnergy	27,600	28,900	26,850	-7.69%	97.46K	aa.aa	09:29:59
InBioGen Co Ltd	4,935	4,990	4,630	+0.82%	2.27K	aa.aa	09:29:59
Dongsung Chemical	3,505	3,640	3,435	-3.84%	151.55K	aa.aa	09:29:59
Reyon Pharm	9,910	9,960	9,610	-0.50%	24.17K	aa.aa	09:29:59
Woojin	10,440	10,950	10,250	-6.62%	228.22K	aa.aa	09:29:59
Msc	58,000	59,900	58,000	0.00%	86	aa.aa	09:29:59
Youngone	75,100	75,700	73,100	+0.67%	93.8K	aa.aa	09:29:59
Gkl	8,300	8,440	8,200	-1.89%	97.01K	aa.aa	09:29:59
Daesung Energy	6,980	7,020	6,880	-0.71%	102.84K	aa.aa	09:29:59
SMeDi	1,152	1,179	1,139	-2.29%	17.49K	aa.aa	09:29:59
Kc Cottrell	918	918	446	0.00%	0	aa.aa	09:29:59
Chosun Welding	76,300	78,600	75,400	-2.93%	449	aa.aa	09:29:59
Imarketkorea	8,120	8,170	8,030	-0.61%	111.44K	aa.aa	09:29:59
Hankook Cosmet	5,730	5,810	5,620	-3.05%	59.46K	aa.aa	09:29:59
SJM Co	3,060	3,140	3,050	-2.08%	17.86K	aa.aa	09:29:59
Hyundai Hcn	3,295	3,355	3,250	-1.64%	167.59K	aa.aa	09:29:59
Daesung Ind	4,560	5,250	4,450	-7.41%	5.03M	aa.aa	09:29:59
Intergis	1,822	1,863	1,800	-1.73%	22.72K	aa.aa	09:29:59
Korea Electronic Power Industrial Development	10,280	10,670	10,150	-5.95%	152.15K	aa.aa	09:29:59
Miwon Chemical	10,300	10,380	10,300	-0.77%	2.84K	aa.aa	09:29:59
Sidiz	17,860	18,640	17,340	-2.67%	823	aa.aa	09:29:59
Sunjin	9,940	10,070	9,790	-1.97%	55.78K	aa.aa	09:29:59
Meritz Financi	130,700	132,200	128,100	-0.23%	192.97K	aa.aa	09:29:59
iM Financial	16,800	16,840	16,350	+0.24%	662.74K	aa.aa	09:29:59
E-Mart	69,300	69,900	68,100	-1.84%	140.15K	aa.aa	09:29:59
Ktop Reit	799	805	793	-0.50%	48.8K	aa.aa	09:29:59
Samyang	44,700	45,700	44,100	-0.89%	19.79K	aa.aa	09:29:59
Dsr	4,070	4,200	4,040	-3.10%	29.78K	aa.aa	09:29:59
Aekyung Petrochemical	11,320	11,740	10,940	-4.39%	442.97K	aa.aa	09:29:59
Hankook Tire	62,500	62,800	60,100	-0.32%	365.22K	aa.aa	09:29:59
Korea Kolmar	122,500	125,200	118,800	-0.73%	195.21K	aa.aa	09:29:59
Drb Industrial	5,260	5,290	5,150	-1.68%	29.68K	aa.aa	09:29:59
Dong-A St	34,150	34,500	33,350	-0.44%	13.22K	aa.aa	09:29:59
Jb Financial	26,650	26,800	25,600	+0.76%	511.15K	aa.aa	09:29:59
Hanjinkal	124,500	125,800	120,900	-0.56%	95.31K	aa.aa	09:29:59
NHN	50,200	52,500	49,550	-8.06%	134K	aa.aa	09:29:59
Asiacement	9,760	9,960	9,560	-2.11%	41.8K	aa.aa	09:29:59
Singsongholdin	4,085	4,170	4,000	-2.04%	15.24K	aa.aa	09:29:59
Hyundai-Rotem	91,800	95,300	89,800	-5.65%	313.63K	aa.aa	09:29:59
Chong Kun Dang Pharma	66,500	66,900	64,000	+1.99%	33.6K	aa.aa	09:29:59
Finebesteel	1,024	1,029	927	+4.81%	143.69K	aa.aa	09:29:59
Cuckoo Electr	26,500	26,850	26,050	-1.67%	27.27K	aa.aa	09:29:59
BGF	3,560	3,650	3,520	-2.86%	175.04K	aa.aa	09:29:59
Cosmax Inc	283,500	289,000	272,000	+0.18%	114.63K	aa.aa	09:29:59
Seoyon E Hwa	10,260	10,560	10,070	-4.65%	50.52K	aa.aa	09:29:59
HL Mando	39,550	40,950	38,700	-7.27%	386.6K	aa.aa	09:29:59
CS Wind Corp	50,500	51,900	49,100	-5.25%	345.22K	aa.aa	09:29:59
Hansol Paper Co Ltd	7,000	7,060	6,880	-0.85%	75.72K	aa.aa	09:29:59
Samsung SDS Co Ltd	194,300	199,700	191,100	-4.05%	130.8K	aa.aa	09:29:59
Dynamic Design	2,240	2,240	205	0.00%	0	aa.aa	09:29:59
SK D&D Co Ltd	2,890	3,025	2,735	+0.17%	75.74K	aa.aa	09:29:59
Kyongbo Pharmaceutical Co Ltd	5,250	5,260	5,100	-0.76%	16.17K	aa.aa	09:29:59
Mirae Asset Life Insurance Co Ltd	16,620	17,400	16,200	-5.94%	152.13K	aa.aa	09:29:59
Tonymoly Co Ltd	4,390	4,635	4,380	-4.98%	97.06K	aa.aa	09:29:59
Innocean Worldwide Inc	18,000	18,180	17,750	-0.06%	93.09K	aa.aa	09:29:59
Dong Il Steel MFG Co Ltd	1,244	1,266	1,220	-2.81%	27.19K	aa.aa	09:29:59
HDC Labs	7,270	7,300	7,120	-0.68%	12.88K	aa.aa	09:29:59
LIG Nex1 Co Ltd	550,000	579,000	540,000	-4.35%	87.74K	aa.aa	09:29:59
AJ Networks Co Ltd	4,190	4,285	4,100	-0.48%	310.61K	aa.aa	09:29:59
Jeju Air Co Ltd	5,780	5,890	5,260	+3.96%	2.58M	aa.aa	09:29:59
Hyundai C F Inc	12,370	12,620	12,270	-1.75%	19.09K	aa.aa	09:29:59
Kumho HT Inc	7,830	7,870	7,340	+1.56%	77.14K	aa.aa	09:29:59
Sejin Heavy Industries Co Ltd	7,960	8,390	7,830	-8.61%	140.51K	aa.aa	09:29:59
Its Skin Co Ltd	10,770	10,910	10,650	-2.45%	20.35K	aa.aa	09:29:59
JS	11,990	12,130	11,540	-0.42%	81.23K	aa.aa	09:29:59
Samil C S	5,030	5,240	4,960	-3.64%	26.43K	aa.aa	09:29:59
POSCO Future M	173,000	177,600	169,300	-6.69%	419.9K	aa.aa	09:29:59
Posco ICT	19,330	19,950	18,940	-6.84%	280.44K	aa.aa	09:29:59
Dongsuh	27,100	27,200	26,600	+0.37%	94.59K	aa.aa	09:29:59
Nice Information Service	16,610	17,030	16,220	-1.31%	62.81K	aa.aa	09:29:59
Paradise	9,720	9,820	9,310	+1.46%	537.66K	aa.aa	09:29:59
Korea Real Estate	1,102	1,118	1,081	-1.69%	649.95K	aa.aa	09:29:59
Kakao	31,000	31,100	30,350	-2.21%	1.91M	aa.aa	09:29:59
Jcontentree	1,470	1,543	1,446	-3.29%	50.21K	aa.aa	09:29:59
L&F	104,700	110,600	100,700	-10.05%	635.66K	aa.aa	09:29:59
Celltrion	182,100	183,500	175,200	+1.28%	815.58K	aa.aa	09:29:59
BH	16,800	17,540	16,510	-9.43%	546.39K	aa.aa	09:29:59
SK Oceanplant	10,200	10,720	9,960	-8.03%	533.44K	aa.aa	09:29:59
LX Semicon	32,100	32,950	31,600	-5.87%	76.4K	aa.aa	09:29:59
PI Advanced Materials	17,460	18,100	17,090	-6.23%	85.56K	aa.aa	09:29:59
DoubleU Games	56,300	56,900	55,400	+0.18%	61.15K	aa.aa	09:29:59
Haesung DS	49,450	53,800	48,000	-14.00%	150.78K	aa.aa	09:29:59
Korea Asset	2,340	2,390	2,300	-2.09%	262.8K	aa.aa	09:29:59
Dual Co	3,920	3,975	3,855	-1.75%	39.14K	aa.aa	09:29:59
Sempio Foods	21,100	21,150	20,750	-0.94%	15.91K	aa.aa	09:29:59
Il Dong Pharma	12,860	13,000	12,660	-3.16%	105.4K	aa.aa	09:29:59
LS Cable & System Asia	66,300	71,600	64,100	-4.60%	294.49K	aa.aa	09:29:59
Hwaseung Enterprise	2,700	2,720	2,590	-1.64%	71.38K	aa.aa	09:29:59
Yong Pyong Resort	1,768	1,815	1,674	-0.11%	98.36K	aa.aa	09:29:59
Haitai Confectionery and Foods	5,530	5,560	5,500	0.00%	0	aa.aa	09:29:59
DY Power	10,500	10,700	10,350	-2.14%	40.32K	aa.aa	09:29:59
Jw Life Science	10,490	10,530	10,360	-1.69%	33.28K	aa.aa	09:29:59
Samsung Biologics	1,247,000	1,250,000	1,150,000	+5.50%	129.96K	aa.aa	09:29:59
Doosan Bobcat Inc	50,500	51,800	49,850	-3.26%	141.76K	aa.aa	09:29:59
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	09:29:59
Hojeon	6,150	6,210	6,100	-1.13%	6.4K	aa.aa	09:29:59
Dentium	37,500	38,500	37,200	-4.58%	17.23K	aa.aa	09:29:59
Crown Confectionery	7,440	7,480	7,340	-1.06%	6.52K	aa.aa	09:29:59
Hyundai Heavy Industries	157,900	164,700	154,500	-4.59%	211.76K	aa.aa	09:29:59
Hyundai Electric & Energy	487,000	523,000	473,500	-10.31%	267.17K	aa.aa	09:29:59
HD Construction Equipment	92,700	98,100	91,100	-7.49%	238.04K	aa.aa	09:29:59
Netmarble Games	34,050	34,300	32,950	+0.44%	178.61K	aa.aa	09:29:59
Kyungdong City Gas	20,700	20,800	20,350	+0.98%	3.46K	aa.aa	09:29:59
Miwon Specialty Chemical	129,700	130,200	125,100	+1.25%	1.12K	aa.aa	09:29:59
Orion	107,400	107,800	103,300	+1.70%	170.67K	aa.aa	09:29:59
Jeil Pharma	9,660	9,680	9,160	-0.82%	23.11K	aa.aa	09:29:59
TAPEX INC	18,770	18,860	17,750	-1.47%	50.37K	aa.aa	09:29:59
Samyang Packaging	9,770	9,780	9,500	-0.71%	21.24K	aa.aa	09:29:59
DYP	3,140	3,185	3,060	-3.24%	27.71K	aa.aa	09:29:59
Jin Air	6,130	6,250	5,900	+0.33%	260.37K	aa.aa	09:29:59
KCTech	99,500	108,700	96,500	-11.79%	250.68K	aa.aa	09:29:59
BGF Retail	134,900	135,900	127,700	+5.64%	83.44K	aa.aa	09:29:59
SK Chemicals	47,300	48,850	46,400	-4.15%	46.95K	aa.aa	09:29:59
Cuckoo Homesys	23,650	23,950	22,950	-1.66%	28.44K	aa.aa	09:29:59
Aekyung Industrial	10,990	11,100	10,790	-1.17%	21.86K	aa.aa	09:29:59
E KOCREF	3,260	3,295	3,140	-1.66%	58.65K	aa.aa	09:29:59
Lotte Data Communication	17,150	17,150	16,700	-1.44%	10.84K	aa.aa	09:29:59
Trinity Airways	2,435	2,525	2,350	-3.75%	146.22K	aa.aa	09:29:59
Shinhan Alpha REIT	5,460	5,520	5,430	-1.09%	196.11K	aa.aa	09:29:59
Hyundai Develop	20,800	21,500	20,550	-4.37%	167.74K	aa.aa	09:29:59
Hyosung Chemical	47,350	48,000	46,000	-4.05%	22.35K	aa.aa	09:29:59
Hyosung TNC	270,000	276,500	266,000	-4.26%	13.61K	aa.aa	09:29:59
Hyosung Heavy Industries	1,821,000	1,989,000	1,773,000	-14.71%	124.24K	aa.aa	09:29:59
Hyosung Advanced Materials	150,300	157,800	147,300	-5.65%	13.19K	aa.aa	09:29:59
Hana Pharm	8,280	8,280	8,110	-0.84%	18.11K	aa.aa	09:29:59
Woojin I&S	3,715	3,935	3,610	-1.46%	31.6K	aa.aa	09:29:59
Asiana IDT	9,080	9,400	8,960	-0.66%	15.99K	aa.aa	09:29:59
Air Busan	1,497	1,538	1,485	-3.11%	179.69K	aa.aa	09:29:59
Lotte Confectionery	120,000	122,300	114,500	+2.74%	36.26K	aa.aa	09:29:59
DreamTech	7,230	7,600	7,110	-8.94%	1.18M	aa.aa	09:29:59
Hyundai Autoever	306,000	335,000	296,500	-11.30%	72.08K	aa.aa	09:29:59
Woori Financial	31,150	31,450	30,250	+0.48%	2.59M	aa.aa	09:29:59
Hanilcmt	16,820	17,100	16,540	-0.77%	152.26K	aa.aa	09:29:59
Zinus	6,200	6,300	6,010	-1.90%	17.41K	aa.aa	09:29:59
Lotte Reit	4,070	4,155	3,985	-2.51%	176.46K	aa.aa	09:29:59
Xi S And D	8,080	8,510	7,860	-9.01%	617.38K	aa.aa	09:29:59
Hanwha	75,100	79,500	73,600	-7.05%	935.46K	aa.aa	09:29:59
Hyundai Energy	118,100	130,500	114,700	-15.64%	251.3K	aa.aa	09:29:59
CTR Mobility	3,105	3,225	3,060	-3.87%	3.7K	aa.aa	09:29:59
Nh Prime	3,725	3,755	3,665	-0.67%	54.05K	aa.aa	09:29:59
Doosan Fuel	33,800	36,500	32,800	-13.00%	864.18K	aa.aa	09:29:59
Kcc Glass	22,400	23,200	22,400	-4.88%	22.42K	aa.aa	09:29:59
Solus Advanced Materials	8,060	8,600	7,850	-8.51%	211.57K	aa.aa	09:29:59
Daeduck	129,500	138,200	121,900	-10.69%	1.23M	aa.aa	09:29:59
Sk Biopharma	69,400	69,900	67,800	-1.28%	126.32K	aa.aa	09:29:59
Igis Value Plus	3,420	3,485	3,345	-2.01%	119.32K	aa.aa	09:29:59
Igis Residence	3,180	3,215	3,140	-0.31%	106.83K	aa.aa	09:29:59
Mirae Asset Maps	1,800	1,835	1,780	-0.50%	37.21K	aa.aa	09:29:59
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	09:29:59
Koramco	3,900	3,935	3,815	-0.89%	106.6K	aa.aa	09:29:59
HYBE	165,100	167,800	158,800	+0.79%	346.55K	aa.aa	09:29:59
Kyochon	3,765	3,830	3,705	-2.08%	103.63K	aa.aa	09:29:59
A Plus Asset	11,790	12,480	11,660	-3.99%	73.95K	aa.aa	09:29:59
TY Holdings Co	1,894	1,934	1,861	-1.66%	17.55K	aa.aa	09:29:59
Seah Steel	134,800	140,900	130,800	-4.40%	9.54K	aa.aa	09:29:59
Myoung Shin Industrial Co	8,010	8,250	7,840	-5.88%	160.06K	aa.aa	09:29:59
Esr Kendall Square	3,085	3,115	3,055	-0.96%	286.15K	aa.aa	09:29:59
DL E C Co	59,100	60,500	57,700	-4.68%	303.83K	aa.aa	09:29:59
SoluM Co	15,010	15,750	14,800	-8.08%	349.43K	aa.aa	09:29:59
SK Bioscience Co	35,350	36,150	34,800	-2.62%	78.94K	aa.aa	09:29:59
SK IE Technology Co	17,760	18,690	17,470	-5.58%	309.71K	aa.aa	09:29:59
LX Holdings	7,840	7,900	7,730	-1.75%	77.48K	aa.aa	09:29:59
MCNEX Co	16,930	17,620	16,720	-5.84%	43.95K	aa.aa	09:29:59
SD Biosensor	6,630	6,640	6,400	+0.76%	159.16K	aa.aa	09:29:59
FF Co	71,000	74,300	69,500	-3.79%	66.72K	aa.aa	09:29:59
Hwaseung RA Co	2,640	2,735	2,575	-1.86%	36.58K	aa.aa	09:29:59
KakaoBank	20,100	20,100	19,470	+0.25%	859.42K	aa.aa	09:29:59
Krafton	193,300	193,300	187,200	+0.83%	107.83K	aa.aa	09:29:59
Hancom Lifecare	1,955	1,995	1,900	-3.22%	80.42K	aa.aa	09:29:59
Lotte Rental Co	50,100	50,500	48,150	0.00%	318.03K	aa.aa	09:29:59
Ajusteel Co	2,110	2,255	2,100	-7.46%	30.98K	aa.aa	09:29:59
D D Platform REIT	1,884	1,907	1,850	-1.21%	174.84K	aa.aa	09:29:59
Iljin HySolus	10,670	10,860	10,400	-3.96%	26.96K	aa.aa	09:29:59
SK Reit	5,220	5,260	5,140	-0.76%	315.83K	aa.aa	09:29:59
Hyundai Heavy Industries	352,500	359,500	343,500	-4.47%	342.17K	aa.aa	09:29:59
K Car	6,060	6,390	5,900	-0.16%	106.37K	aa.aa	09:29:59
KakaoPay	34,550	35,200	33,900	-4.69%	190.78K	aa.aa	09:29:59
NH All One REIT	2,625	2,720	2,580	-3.67%	108.67K	aa.aa	09:29:59
Mirae Asset Global REIT	1,301	1,330	1,298	-0.08%	50.71K	aa.aa	09:29:59
Shinhan Seobu T D REIT	3,965	4,070	3,900	-1.61%	103.97K	aa.aa	09:29:59
SK Square	765,000	795,000	750,000	-10.21%	1.06M	aa.aa	09:29:59
LG Energy Solution	402,500	412,000	396,000	-4.62%	520.43K	aa.aa	09:29:59
Koramco The One REIT	2,385	2,385	2,370	-0.21%	224.02K	aa.aa	09:29:59
Mastern Premier Reit 1	746	780	731	-3.12%	7.62K	aa.aa	09:29:59
Soosan Industries	19,770	19,960	19,590	-2.61%	33.3K	aa.aa	09:29:59
SoCar	10,450	11,150	10,230	-2.61%	21.23K	aa.aa	09:29:59
KB Star REIT	1,500	1,540	1,451	-2.60%	294.56K	aa.aa	09:29:59
Unid BTPlus	3,710	3,815	3,435	-2.75%	20.38K	aa.aa	09:29:59
BioNote	4,545	4,610	4,345	-1.84%	103.82K	aa.aa	09:29:59
Hanwha REIT	5,100	5,310	5,060	-4.85%	112.3K	aa.aa	09:29:59
Hanwha Galleria	2,690	2,810	2,630	-2.89%	1.72M	aa.aa	09:29:59
SamsungFN REIT	5,140	5,190	5,020	-0.96%	52.46K	aa.aa	09:29:59
Hyundai Green Food	18,790	19,200	18,550	-0.21%	50.46K	aa.aa	09:29:59
OCI	64,100	67,700	63,000	-7.37%	31.38K	aa.aa	09:29:59
Isu Specialty Chemical	90,700	92,400	84,700	-0.66%	670.05K	aa.aa	09:29:59
Dongkuk Steel Mill	8,800	9,040	8,660	-1.57%	443.8K	aa.aa	09:29:59
Dongkuk Coated Metal	4,960	5,060	4,880	-1.98%	48.26K	aa.aa	09:29:59
Chosun Refractories	11,230	11,300	11,020	-1.40%	15.79K	aa.aa	09:29:59
Nexteel	12,400	13,500	12,130	-5.34%	379.93K	aa.aa	09:29:59
STX Green Logis	2,225	2,480	2,165	-8.81%	374.85K	aa.aa	09:29:59
Doosan Robotics	57,800	60,000	56,300	-7.07%	365.38K	aa.aa	09:29:59
EcoPro Materials	32,350	34,000	31,500	-8.36%	396.4K	aa.aa	09:29:59
Dong In Entech	12,450	12,970	12,000	-3.04%	6.92K	aa.aa	09:29:59
DS Dansuk	11,430	12,130	11,100	-6.31%	89.02K	aa.aa	09:29:59
APR	298,000	301,000	278,500	+1.19%	402.94K	aa.aa	09:29:59
SK Eternix	43,300	46,350	40,000	-0.69%	1.99M	aa.aa	09:29:59
HD Hyundai Marine Solution	216,000	220,500	213,000	-2.04%	60.44K	aa.aa	09:29:59
Shinhan Global Active REIT	885	919	880	-3.70%	44.14K	aa.aa	09:29:59
Shift Up	30,300	30,900	29,200	-1.14%	42.21K	aa.aa	09:29:59
Sanil Electric	177,500	197,000	172,300	-16.27%	460.54K	aa.aa	09:29:59
HS Hyosung	47,300	49,700	46,100	-2.77%	4.69K	aa.aa	09:29:59
Junjin Construction Robot	32,800	34,350	32,200	-7.61%	44.81K	aa.aa	09:29:59
Hanwha Industrial Solutions	37,900	40,500	36,800	-10.30%	258.8K	aa.aa	09:29:59
The Born Korea	13,780	14,110	13,500	-1.57%	31.27K	aa.aa	09:29:59
KB Balhae Infrastructure Fund	9,970	10,030	9,880	-0.70%	110.47K	aa.aa	09:29:59
MNC Solution	16,470	17,790	16,140	-8.55%	80.52K	aa.aa	09:29:59
GS P L	34,700	35,500	34,450	-3.61%	30.07K	aa.aa	09:29:59
LG CNS	62,000	64,400	61,300	-6.20%	777.72K	aa.aa	09:29:59
Seoul Guarantee Insurance	41,950	42,600	41,650	-0.83%	54.54K	aa.aa	09:29:59
CK Solution	1,867	2,015	1,817	-8.70%	420.66K	aa.aa	09:29:59
Joosung Corperation	5,990	6,300	5,720	-4.92%	18.07K	aa.aa	09:29:59
d'Alba Global	158,700	165,500	155,500	-3.53%	105.61K	aa.aa	09:29:59
Daishin Value REIT	3,805	3,995	3,805	-4.88%	37.85K	aa.aa	09:29:59
Daehan Shipbuilding	39,100	41,250	36,000	-6.68%	76.24K	aa.aa	09:29:59
Myung In Pharm	39,900	40,150	39,400	-1.48%	14.13K	aa.aa	09:29:59
Tmc	13,450	14,930	13,020	-11.69%	695.73K	aa.aa	09:29:59
Samsung Epis Holdings	305,000	309,000	297,500	-1.45%	38.2K	aa.aa	09:29:59
Samyang Biopharm	40,600	42,050	40,100	-6.02%	31.49K	aa.aa	09:29:59
Kbank	5,140	5,210	5,080	-1.53%	760.16K	aa.aa	09:29:59
Hanwha Machinery Service Holdings Co	7,480.00	7,530.00	7,360.00	+0.27%	2.09M	aa.aa	09:29:59

ذهب/دولار

4,158.14

+52.81

+1.29%

الفضة

56.885

+1.008

+1.80%

نفط خام WTI

95.05

-0.04

-0.04%

نفط برنت

104.51

-1.55

-1.46%

النحاس

6.5543

-0.1062

-1.59%

ألومنيوم

2,987.80

-1.90

-0.06%

الغاز الطبيعي

3.258

+0.060

+1.88%

محركات الأسواق

اسم	آخر سعر	التغيير %	الحجم
البنك التجاري الدولي (مصر)	125.01	+2.47%	3.54M
القلعة للاستشارات المالية	6.050	-2.26%	48.78M
KORA	2.79	-4.45%	83.00M
الصعيد العامة SCCD	1.690	+18.18%	128.81M
المصرية للاتصالات	145.00	0.00%	1.50M
الراجحي	60.75	-0.16%	2.96M
طلعت مصطفى	84.30	+0.43%	2.01M

اسم	آخر سعر	التغيير %	الحجم
الصعيد العامة SCCD	1.690	+18.18%	128.81M
دلتا للطباعة والتغليف	268.10	+16.39%	240.19K
الجيزة للمقاولات	0.718	+12.89%	108.05M
سبيد ميديكال	0.389	+10.51%	64.41M
فوديكو	129.49	+10.24%	349.50K
كاتليست بارتنرز	40.93	+9.32%	58.13K
رماث	35.00	+6.32%	7.13K

اسم	آخر سعر	التغيير %	الحجم
ملكية	33.80	-9.87%	1.33K
الجادة الأولى للتطوير العقاري	2.30	-8.00%	14.03K
مناوله	17.60	-7.37%	473.00
تايم	18.52	-6.46%	3.83K
لوبريف	119.40	-6.21%	353.91K
الأسماك	54.60	-5.62%	582.67K
الرعاية المستقبلية	1.31	-5.76%	1.05M

الأسهم ذات الاتجاه

اسم	آخر سعر	التغيير %	الحجم
الراجحي	60.75	-0.16%	2.96M
أرامكو السعودية	25.18	-0.79%	3.17M
سابك	44.04	-1.48%	1.14M
حديد وطني	3.68	+4.25%	43.22M
اس تي سي	41.82	-0.24%	995.02K

إظهار المزيد

أقوى الأسهم المستعدة للانطلاق سعريًا

اسم	آخر سعر	البعد عن السعر العادل	القيمة العادلة
Aaaaaaaaa Aa A Aaa	9.30	+69.17%	15.95
Aaaaaaaaaaaaa A	9.30	+69.17%	15.95
Aaaaaaaa	12.72	+60.71%	20.47
Aaaaaaa A A Aaaa	12.72	+60.71%	20.47
Aaaa Aa Aa A Aaaaa	4.64	+59.71%	7.44
Aa Aaa	4.64	+59.71%	7.44
Aaaaaaaaaaaaaaaaaa A	21.93	+58.49%	34.87

اسم	آخر سعر	البعد عن السعر العادل	القيمة العادلة
Aaaaaaaaa Aa A Aaa	9.30	+69.17%	15.95
Aaaaaaaaaaaaa A	9.30	+69.17%	15.95
Aaaaaaaa	12.72	+60.71%	20.47
Aaaaaaa A A Aaaa	12.72	+60.71%	20.47
Aaaa Aa Aa A Aaaaa	4.64	+59.71%	7.44
Aa Aaa	4.64	+59.71%	7.44
Aaaaaaaaaaaaaaaaaa A	21.93	+58.49%	34.87

عرض القائمة الكاملة

قم بتثبيت تطبيقاتناقم بمسح رمز الاستجابة السريعة (QR) لتثبيت التطبيقات

تابعونا على

تحذير المخاطر: ينطوي التداول في الأدوات المالية و/ أو العملات الرقمية على مخاطر عالية بما في ذلك مخاطر فقدان بعض أو كل مبلغ الاستثمار الخاص بك، وقد لا يكون مناسبًا لجميع المستثمرين. فأسعار العملات الرقمية متقلبة للغاية وقد تتأثر بعوامل خارجية مثل الأحداث المالية أو السياسية. كما يرفع التداول على الهامش من المخاطر المالية.
قبل اتخاذ قرار بالتداول في الأدوات المالية أو العملات الرقمية، يجب أن تكون على دراية كاملة بالمخاطر والتكاليف المرتبطة بتداول الأسواق المالية، والنظر بعناية في أهدافك الاستثمارية، مستوى الخبرة، الرغبة في المخاطرة وطلب المشورة المهنية عند الحاجة.
Fusion Media تود تذكيرك بأن البيانات الواردة في هذا الموقع ليست بالضرورة دقيقة أو في الوقت الفعلي. لا يتم توفير البيانات والأسعار على الموقع بالضرورة من قبل أي سوق أو بورصة، ولكن قد يتم توفيرها من قبل صانعي السوق، وبالتالي قد لا تكون الأسعار دقيقة وقد تختلف عن السعر الفعلي في أي سوق معين، مما يعني أن الأسعار متغيرة باستمرار وليست مناسبة لأغراض التداول. لن تتحمل Fusion Media وأي مزود للبيانات الواردة في هذا الموقع مسؤولية أي خسارة أو ضرر نتيجة لتداولك، أو اعتمادك على المعلومات الواردة في هذا الموقع.
يحظر استخدام، تخزين، إعادة إنتاج، عرض، تعديل، نقل أو توزيع البيانات الموجودة في هذا الموقع دون إذن كتابي صريح مسبق من Fusion Media و/ أو مزود البيانات. جميع حقوق الملكية الفكرية محفوظة من قبل مقدمي الخدمات و/ أو تبادل تقديم البيانات الواردة في هذا الموقع.
قد يتم تعويض Fusion Media عن طريق المعلنين الذين يظهرون على الموقع الإلكتروني، بناءً على تفاعلك مع الإعلانات أو المعلنين.
تعتبر النسخة الإنجليزية من هذه الاتفاقية هي النسخة المُعتمدَة والتي سيتم الرجوع إليها في حالة وجود أي تعارض بين النسخة الإنجليزية والنسخة العربية.

برجاء استخدام كلمات أخرى للبحث

(KS11) كوسبي

الشركات المدرجة - كوسبي

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 Holdings

SK Discovery

KG Mobility

TBH Global

Hankook&Company

Lotte Fine Chemical

HMM

Samsung Heavy Industries

DaeHan Flour

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