(KS11) كوسبي

سيئول

العملة ب KRW

6,164.40

-93.05(-1.49%)

بيانات الوقت الحالي·08:17:00

مدى يومي

6,080.25

6,389.40

مدى 52 أسبوع

3,079.27

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	3,320	3,340	3,170	+2.15%	4.04M	aa.aa	07:56:47
Kumho Petro Chemical	114,500	114,500	111,300	+1.33%	48.53K	aa.aa	07:56:34
LG Electronics	161,500	164,500	156,900	+1.70%	748.03K	aa.aa	07:40:38
Samsung Electro-Mechanics	1,150,000	1,279,000	1,112,000	-2.62%	748.19K	aa.aa	07:40:46
Hanall Biopharma	51,900	52,300	45,500	+12.95%	423.72K	aa.aa	07:00:25
Cheil Worldwide	18,680	18,900	18,590	-1.42%	238.24K	aa.aa	07:56:46
Daewoong Pharma	120,900	121,000	113,100	+6.05%	47.35K	aa.aa	07:56:33
Lotte Energy Materials	29,350	30,600	28,300	+6.34%	107.89K	aa.aa	07:56:05
Namhae Chemical	5,580	5,630	5,390	+3.53%	167K	aa.aa	07:56:33
Hanwha Aerospace	1,001,000	1,014,000	905,000	+8.92%	160.07K	aa.aa	07:40:16
Seah Steel Corp	107,400	110,800	103,900	+1.80%	22.66K	aa.aa	07:56:40
SK Discovery	52,400	52,500	50,000	+3.56%	11K	aa.aa	07:56:44
KG Mobility	2,845	2,930	2,750	+5.57%	635.09K	aa.aa	07:55:48
TBH Global	1,983	2,095	1,946	-0.60%	84.39K	aa.aa	07:40:11
Hankook Tire Worldwide	24,950	25,200	24,450	0.00%	35.28K	aa.aa	07:56:35
Lotte Fine Chemical	45,400	45,700	43,700	+3.89%	48.37K	aa.aa	07:56:13
HMM	21,000	21,600	20,450	+1.20%	837.99K	aa.aa	07:40:38
Samsung Heavy Industries	21,300	21,400	20,800	+1.91%	2.21M	aa.aa	07:40:48
Daehan Flour Mills Co	11,290	11,370	11,170	+0.18%	19.03K	aa.aa	07:49:05
Dongkuk Steel Mill Co	1,698	1,728	1,681	+0.24%	403.83K	aa.aa	07:54:57
Taihan Electric Wire Co	24,950	25,400	24,100	+4.18%	1.95M	aa.aa	07:56:38
Samsung Fire Marine Insur	604,000	629,000	600,000	-1.95%	43.64K	aa.aa	07:40:47
Hyundai Engineering & Const	100,200	100,900	94,300	+4.81%	434.61K	aa.aa	07:40:20
Hyundai Department	116,100	118,000	111,100	+0.09%	125.51K	aa.aa	07:56:56
HJ ShipBuilding Construction	16,600	16,700	15,510	+6.82%	375.66K	aa.aa	07:56:31
Lotte Chemical Corp	57,000	57,000	55,100	+3.26%	57K	aa.aa	07:56:34
Hitejinro Holdings	8,080	8,140	8,040	0.00%	2.54K	aa.aa	07:51:43
CJ Cheiljedang	195,700	195,800	189,500	+2.30%	31.59K	aa.aa	07:56:35
CJ Logistics	75,900	76,100	73,400	+2.71%	32.12K	aa.aa	07:56:39
Hana Financial	126,600	129,100	125,600	-0.24%	335.52K	aa.aa	07:40:41
Hyundai Glovis	199,700	201,000	195,000	-0.10%	72.55K	aa.aa	07:40:37
Iljin Electric Co	55,100	55,700	53,100	+3.77%	305.25K	aa.aa	07:56:24
Korea Zinc Inc	1,052,000	1,060,000	1,001,000	+3.14%	10.01K	aa.aa	07:56:19
Kukdo Chemical	38,300	39,000	37,850	-0.78%	19.22K	aa.aa	07:56:34
Lotte Shopping	111,800	117,000	110,300	-3.87%	88.49K	aa.aa	07:00:26
SGC Energy Co Ltd	50,400	53,400	46,250	+14.03%	254.73K	aa.aa	07:56:39
DY Corporation	4,145	4,230	4,120	0.00%	55.32K	aa.aa	07:56:30
Sebang Global Battery	51,800	52,100	50,700	+1.97%	18.05K	aa.aa	07:56:35
HDC	20,900	21,000	19,930	+5.98%	31.29K	aa.aa	07:55:34
Lotte Chilsung Beverage	102,100	102,500	100,700	0.00%	15.19K	aa.aa	07:56:04
CR Holdings	4,595	4,640	4,540	-0.43%	36.58K	aa.aa	07:55:37
Hankook Shell Oil	503,000	505,000	495,000	+1.93%	938	aa.aa	07:51:13
Bukwang Pharm	4,240	4,280	4,020	+5.60%	354.1K	aa.aa	07:56:38
Hanwha Engine	40,500	40,700	37,850	+6.58%	925.95K	aa.aa	07:56:44
Hansol Holdings	3,180	3,210	3,120	+1.11%	57.3K	aa.aa	07:55:10
Hyundai Mobis	471,500	490,500	463,500	-4.46%	194.7K	aa.aa	07:40:33
Hyundai Motor	385,500	396,500	376,000	-1.91%	502.05K	aa.aa	07:56:30
Hyundai Steel	26,000	26,050	24,650	+4.84%	458.88K	aa.aa	07:56:39
Iljin Display	902	905	890	0.00%	0	aa.aa	03/08
LX Hausys	33,050	33,600	31,700	+2.80%	35.89K	aa.aa	07:54:54
Namyang Dairy	43,200	44,200	43,100	-0.80%	1.23K	aa.aa	07:53:50
SK Innovation	109,300	110,300	106,600	+1.20%	391.9K	aa.aa	07:40:49
Pan Ocean	5,590	5,660	4,970	+13.27%	6.55M	aa.aa	07:00:27
Korea Electric Terminal	61,500	61,900	60,500	+1.65%	3.79K	aa.aa	07:56:34
Samsung Securities	97,200	98,450	95,200	+0.21%	183.58K	aa.aa	07:56:43
Hanil Cement Co	17,660	18,200	17,660	-0.79%	16.63K	aa.aa	07:56:39
Isu Chemical Co	13,740	14,250	12,380	+13.09%	647.53K	aa.aa	07:56:45
Songwon Industrial	11,410	11,670	11,220	+1.88%	126.74K	aa.aa	07:56:35
KB Financial Group	168,600	170,600	165,800	-0.53%	443.96K	aa.aa	07:40:46
BNK Financial Group	14,990	15,190	14,830	-0.66%	692.38K	aa.aa	07:56:38
Hyundai Elevator	69,200	69,600	66,400	+2.22%	69.18K	aa.aa	07:56:24
Amorepacific	132,500	132,800	127,900	+2.08%	263.84K	aa.aa	07:40:20
Chongkundang	38,900	39,050	38,250	+1.30%	2.43K	aa.aa	07:55:00
Daewonkangup	3,580	3,640	3,550	+0.56%	45.8K	aa.aa	07:56:39
DB HiTek	84,500	85,400	78,800	+4.45%	333.91K	aa.aa	07:56:32
Dongbu Steel	5,560	5,630	5,470	+0.72%	248.86K	aa.aa	07:55:48
Ilyang Pharm	8,420	8,600	8,260	-0.12%	12.02K	aa.aa	07:55:34
Kangwon Land	14,500	14,630	14,410	-0.28%	402.38K	aa.aa	07:56:40
KPX Chemical	48,800	48,950	48,550	0.00%	743	aa.aa	07:55:34
LG Chemicals	251,000	255,000	244,500	+1.62%	130.43K	aa.aa	07:40:45
SNT Dynamics	30,800	31,600	30,400	+0.65%	21.95K	aa.aa	07:56:32
Samsung Card	46,400	47,100	46,200	-1.17%	55.07K	aa.aa	07:56:43
Samsung Life	270,250	288,000	268,500	-6.00%	377.64K	aa.aa	07:40:46
Samyang Holdings	57,700	58,500	57,600	-0.17%	7.04K	aa.aa	07:53:38
SK Hynix	1,514,000	1,630,000	1,483,000	-3.38%	3.75M	aa.aa	07:56:27
Taekwang Ind	876,000	877,000	846,000	+0.92%	1.62K	aa.aa	07:56:23
Samsung Electronics Co	232,000	244,500	228,000	-3.13%	21.36M	aa.aa	07:56:21
Daeduck	14,060	14,480	13,730	+3.46%	103.21K	aa.aa	07:56:42
Samsung Engineering	47,500	47,500	44,200	+6.98%	2.14M	aa.aa	07:56:31
Hanwha Ocean	86,400	86,600	83,600	+4.10%	749.02K	aa.aa	07:40:44
Donga Socio Holdings	87,700	88,500	84,000	+1.86%	12.49K	aa.aa	07:56:39
SK Networks Co	7,430	7,570	7,150	+5.24%	1.03M	aa.aa	07:56:35
Hanmi Pharm Co	378,500	379,500	340,500	+9.55%	68.8K	aa.aa	07:56:16
Mirae Asset Daewoo	33,350	34,000	32,500	+0.30%	1.08M	aa.aa	07:40:34
Hansol Technics	7,460	7,500	6,860	+7.80%	1.08M	aa.aa	07:56:36
Amore Group	26,050	26,100	24,850	+2.96%	57.02K	aa.aa	07:56:28
DN Automotive	42,050	43,050	39,800	+2.81%	126.26K	aa.aa	07:56:26
Seoyon	7,740	7,860	7,600	+3.06%	12.28K	aa.aa	07:56:21
Hanwha Life	4,270	4,360	4,200	+0.83%	2.04M	aa.aa	07:56:38
Hyundai Wia	59,500	59,800	58,300	0.00%	34.41K	aa.aa	07:56:14
NCsoft Corp	239,000	239,000	229,000	+3.02%	23.22K	aa.aa	07:56:28
Samsung SDI	406,000	409,500	391,500	+4.24%	256.86K	aa.aa	07:50:55
SeAH Bestee	39,000	39,400	34,850	+11.11%	134.69K	aa.aa	07:17:59
Eusu Holdings	6,380	6,590	6,300	+1.27%	53.89K	aa.aa	07:55:18
Shinhan Financial Group	101,200	102,900	100,300	-1.46%	459.74K	aa.aa	07:40:46
Lotte	22,550	22,950	22,250	+0.67%	87.25K	aa.aa	07:56:40
DB Insurance	152,500	156,900	150,400	-2.62%	121.1K	aa.aa	07:40:45
DL Holdings	51,100	51,700	45,500	+11.21%	190.31K	aa.aa	07:56:33
Hanwha Solutions	26,600	27,650	25,950	+7.26%	3.31M	aa.aa	07:00:46
Hite Jinro	15,130	15,300	15,030	-0.59%	79.74K	aa.aa	07:56:39
IS Dongseo	18,920	19,300	18,430	+5.40%	57.56K	aa.aa	07:33:24
Kia Corp	128,350	129,800	126,400	-0.96%	384.94K	aa.aa	07:40:36
Kolon Corp	25,200	25,800	24,350	+5.00%	41.53K	aa.aa	07:56:21
Kumho Tire	6,850	6,920	6,510	+2.85%	3.75M	aa.aa	07:56:54
LG Display	9,300	9,430	9,090	+1.53%	1.64M	aa.aa	07:40:44
LF Corp	21,600	22,450	21,200	-1.82%	27.77K	aa.aa	07:56:39
LG Innotek Co	509,000	526,000	488,500	-0.78%	173.43K	aa.aa	07:56:49
Moorim P&P Co	1,664	1,675	1,591	+3.74%	37.01K	aa.aa	07:56:20
Nexen Tire	6,350	6,400	6,110	+4.10%	87.66K	aa.aa	07:54:53
OCI Co	226,500	238,000	210,000	+15.03%	460.26K	aa.aa	07:00:48
Pharmicell	10,880	10,940	10,300	+5.63%	488.34K	aa.aa	07:56:42
Sejong Industrial	6,490	6,650	6,380	+1.09%	44.34K	aa.aa	07:51:59
SK Telecom	91,700	93,400	84,000	+11.83%	1.96M	aa.aa	07:40:43
S-Oil Corp	125,400	125,900	120,200	+3.04%	203.02K	aa.aa	07:40:45
Stx Engine	24,050	24,200	23,050	+4.34%	92.69K	aa.aa	07:56:54
YoungPoong	34,550	35,250	33,550	+1.02%	27.7K	aa.aa	07:56:16
LS Electric	192,600	197,900	187,100	+2.23%	628.08K	aa.aa	07:40:30
Samsung C&T	317,000	332,500	312,500	-3.65%	275K	aa.aa	07:40:44
Hanjin Heavy Ind Const Holdings	4,705	4,800	4,620	+0.86%	14.09K	aa.aa	07:56:30
Hansae Co	9,150	9,250	8,940	+1.67%	40.06K	aa.aa	07:56:41
KT&G Corp	176,400	178,000	173,700	+0.46%	130.23K	aa.aa	07:40:42
Kyungbang	8,430	8,500	8,200	+2.06%	47.75K	aa.aa	07:56:42
Poongsan	70,200	70,700	67,300	+3.39%	94.55K	aa.aa	07:56:31
SNT Motiv	27,450	27,500	26,450	+3.00%	31.14K	aa.aa	07:56:44
Shinsegae	418,000	420,000	395,000	+3.08%	67.76K	aa.aa	07:56:44
Kolon Industries Inc	51,400	51,900	48,000	+5.65%	69.2K	aa.aa	07:56:37
KEPCO Eng & Const	99,400	99,400	91,100	+9.59%	72.71K	aa.aa	07:56:21
Able C&C	10,900	11,110	10,500	+1.96%	171.35K	aa.aa	07:56:35
Binggrae	67,400	68,600	67,200	-0.59%	14.25K	aa.aa	07:55:34
Sajodongaone	715	732	692	+0.28%	126.6K	aa.aa	07:51:55
Handsome	15,710	17,690	15,550	-10.02%	614.2K	aa.aa	07:29:37
Kis Wire	16,770	17,080	16,680	+0.66%	27.56K	aa.aa	07:56:25
LG Uplus	14,780	14,910	14,600	-0.40%	693.17K	aa.aa	07:40:41
Naver Corp	223,000	231,500	215,000	+7.47%	1.96M	aa.aa	07:40:49
Nongshim	378,000	379,000	372,500	+0.80%	10.4K	aa.aa	07:56:36
S-1 Corp	72,700	73,000	71,000	+1.11%	29.16K	aa.aa	07:56:24
Tongyang	1,065	1,079	1,044	+2.21%	174.74K	aa.aa	07:56:13
GS Holdings	96,400	96,500	83,500	+13.95%	480.57K	aa.aa	07:56:42
CJ Corp	130,400	133,600	128,900	-0.53%	59.92K	aa.aa	07:23:41
Daesang Corp	17,730	17,770	17,370	+1.43%	36.22K	aa.aa	07:55:51
Foosung	9,530	9,980	9,270	+0.11%	2.39M	aa.aa	07:56:43
GC Biopharma	119,000	119,800	112,200	+5.03%	42.08K	aa.aa	07:56:18
Huchems	14,980	14,990	14,650	+1.84%	57.85K	aa.aa	07:56:38
Hwashin	7,570	7,680	7,350	+2.02%	253.85K	aa.aa	07:56:37
Hyosung	147,200	148,600	142,600	+2.87%	12.16K	aa.aa	07:56:01
KT Corporation	52,300	52,600	51,600	+0.19%	175.74K	aa.aa	07:56:25
LG Corp	100,300	101,300	98,000	+0.60%	140.5K	aa.aa	07:40:41
LS Corp	293,500	299,500	277,500	+7.51%	122.6K	aa.aa	07:56:35
Motonic	9,860	9,990	9,790	-0.40%	7.83K	aa.aa	07:52:23
SL Corp	53,100	54,000	51,800	-1.85%	52.6K	aa.aa	07:56:56
LX International	36,450	36,500	33,550	+8.64%	147.72K	aa.aa	07:56:41
Korean Air Lines Co	25,850	26,450	25,750	-1.34%	1.12M	aa.aa	07:40:45
Daekyo	911	917	889	-0.44%	20.63K	aa.aa	07:51:22
Doosan	1,219,000	1,285,000	1,161,000	-1.53%	46.65K	aa.aa	07:40:45
Hanwha	83,800	90,100	79,400	0.00%	0	aa.aa	03/08
Otoki Corp	323,000	326,500	317,000	+0.78%	3.1K	aa.aa	07:55:00
Sindoh	39,800	40,900	39,500	-0.25%	12.95K	aa.aa	07:55:55
SK Holdings	505,000	525,000	495,500	-3.44%	108.84K	aa.aa	07:40:42
LG Household & Healthcare	290,000	291,000	277,500	+2.29%	65.44K	aa.aa	07:56:44
GS Engineering & Const	28,700	28,750	24,250	+18.35%	4.22M	aa.aa	07:56:58
Capro	3,660	3,660	714	0.00%	0	aa.aa	03/08
Coway	93,200	93,800	91,300	+1.08%	124.96K	aa.aa	07:56:41
Kepco	35,050	35,900	34,800	+1.59%	899.81K	aa.aa	07:40:47
Kisco	9,480	9,640	9,340	+1.61%	42.55K	aa.aa	07:55:34
Kogas	34,200	34,800	33,800	-0.29%	112.89K	aa.aa	07:56:47
HL Holdings	37,650	38,300	37,350	+0.67%	12.08K	aa.aa	07:56:41
Muhak	7,450	7,530	7,420	-0.40%	14.22K	aa.aa	07:55:50
Orion	25,450	25,700	24,550	-0.20%	70.15K	aa.aa	07:56:38
POSCO Holdings	308,000	312,500	303,000	+1.48%	168.99K	aa.aa	07:40:38
Yuhan	74,400	75,200	72,800	+1.09%	156.72K	aa.aa	07:40:40
Korea Petro Chem	88,500	89,000	85,600	+2.19%	26.35K	aa.aa	07:56:23
Unid	60,000	60,900	58,800	+1.87%	4.76K	aa.aa	07:56:40
Posco International	53,600	53,900	51,500	+4.48%	231.73K	aa.aa	07:40:37
Daewoo Engineering & Const	14,590	14,800	13,050	+9.70%	7.15M	aa.aa	07:29:43
KCC	387,000	390,000	364,500	+4.45%	18.24K	aa.aa	07:35:54
SKC	76,400	77,400	72,300	+4.95%	162.63K	aa.aa	07:56:51
STX	3,530	3,555	3,450	0.00%	0	aa.aa	03/08
Korea Investment Holdings	197,000	199,500	191,100	+0.05%	110.88K	aa.aa	07:40:43
HD Korea Shipbuilding & Offshore Engineering	370,500	380,500	363,500	+0.54%	110.18K	aa.aa	07:40:33
Industrial Bank Of Korea	20,250	20,350	20,100	0.00%	390.71K	aa.aa	07:40:46
Seoul Broadcasting System	11,300	11,490	11,110	+1.16%	5.25K	aa.aa	07:50:57
Doosan Heavy Ind. & Const.	71,500	72,200	67,900	+5.61%	1.85M	aa.aa	07:40:41
NH Invest	27,500	27,800	27,000	-0.36%	246.26K	aa.aa	07:40:36
Dongwha Pharm	4,900	4,925	4,725	+2.94%	94.03K	aa.aa	07:55:40
KR Motors Co	1,239	1,250	1,218	-0.08%	22.42K	aa.aa	07:56:22
Sungchang Hold	5,180	5,230	5,110	+1.37%	2.26K	aa.aa	07:53:03
Yuyu Pharma	3,610	3,630	3,570	+0.84%	36.39K	aa.aa	07:55:15
Ildong Holdings	6,320	6,470	6,160	+2.60%	10.03K	aa.aa	07:56:32
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	03/08
Norooholdings	15,400	15,740	15,200	+0.39%	5.33K	aa.aa	07:52:15
Hanwha General	5,710	5,890	5,650	+1.78%	264.61K	aa.aa	07:56:37
Samhwa Paint	5,980	6,030	5,860	+2.57%	84.41K	aa.aa	07:55:47
Lotte Non-Life	1,915	1,929	1,874	+1.65%	239.54K	aa.aa	07:56:42
Daedong Ind	6,600	6,680	6,480	+1.85%	56.3K	aa.aa	07:52:16
Gaon Cable	143,400	154,000	140,200	+5.75%	207.14K	aa.aa	07:56:55
Samil Pharm	6,740	6,890	6,380	+4.33%	56.34K	aa.aa	07:55:11
Heungkuk F&M I	3,205	3,240	3,145	+1.42%	8.61K	aa.aa	07:52:09
Cs Holdings	65,100	65,100	62,500	+2.04%	1.53K	aa.aa	07:49:54
Chunil Express	144,900	147,000	133,000	+5.38%	3.65K	aa.aa	07:55:53
Ls Networks	2,835	2,870	2,800	+1.25%	34.11K	aa.aa	07:56:29
Rifa Ind	12,920	13,260	12,020	-3.22%	1.04K	aa.aa	07:00:13
Hwacheon Mac	32,550	32,850	31,550	+3.17%	9.24K	aa.aa	07:47:23
Kangnam Jevisco	12,250	12,350	12,010	+1.24%	1.93K	aa.aa	07:50:58
Bohae Brewery	1,327	1,350	1,300	+1.53%	205.78K	aa.aa	07:56:31
Union	2,705	2,800	2,655	+1.88%	26.09K	aa.aa	07:56:37
Chonbang	28,300	29,400	27,400	+1.07%	689	aa.aa	07:55:19
Korea Cast Pip	6,540	6,560	6,480	0.00%	12.06K	aa.aa	07:54:58
Papercorea	1,925	2,025	1,903	+1.16%	10.31K	aa.aa	07:42:28
Jw Pharmac	24,000	24,300	23,300	+3.45%	26.84K	aa.aa	07:55:00
Taihan Textile	6,000	6,120	5,970	-0.50%	4.01K	aa.aa	07:55:45
Manho Rope&Wir	3,885	3,917	3,720	+0.13%	11K	aa.aa	07:56:23
Eugene Inv&Sec	4,135	4,215	4,060	+2.35%	359.76K	aa.aa	07:56:27
Kumho Electric	3,600	3,940	3,465	-2.96%	1.41M	aa.aa	07:56:41
Gs Global	2,625	2,665	2,480	+6.28%	751.11K	aa.aa	07:56:46
Nam Kwang Cons	7,370	7,460	7,100	+3.66%	61.53K	aa.aa	07:55:46
Bookook Sec	52,600	53,500	51,600	+2.14%	2.49K	aa.aa	07:52:15
Sangsangin Investment Securities	676	700	652	+0.15%	106.93K	aa.aa	07:56:30
PKC	4,770	4,830	4,635	+3.47%	92.95K	aa.aa	07:54:33
Samsung Pharm	1,297	1,310	1,243	+4.18%	386.29K	aa.aa	07:56:26
SG Choongbang	1,348	1,373	1,308	+2.12%	20.7K	aa.aa	07:47:37
Kg Chemical	4,160	4,215	4,050	+2.72%	103.48K	aa.aa	07:56:44
Tae Won Mulsan	2,620	2,765	2,600	-1.87%	24.74K	aa.aa	07:56:14
Hyundai Mar&Fi	35,100	37,450	35,050	-5.90%	596.45K	aa.aa	07:29:41
Byc	34,800	35,300	32,700	+6.42%	6.47K	aa.aa	07:53:59
Sambu Const	347	383	344	0.00%	0	aa.aa	03/08
Hyundai Motor Securities	7,580	7,660	7,450	+1.74%	49.27K	aa.aa	07:56:28
Sk Securities	2,070	2,140	2,010	+1.97%	1.71M	aa.aa	07:30:30
DI Dong Il Corp	24,400	24,700	23,600	+3.61%	8.26K	aa.aa	06:55:00
Cho Bi	9,660	9,810	9,460	+1.68%	6.2K	aa.aa	07:51:43
Cheil Grinding	8,430	8,510	8,430	+0.84%	500	aa.aa	07:55:27
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	03/08
Dongkook Ind	2,070	2,095	2,055	-0.24%	13.52K	aa.aa	07:55:01
Shinyoung Sec	142,400	144,300	140,400	+1.35%	2.78K	aa.aa	07:55:53
Hanyang Sec	19,530	19,980	19,360	+0.93%	7.15K	aa.aa	07:52:11
Shin Hwa Silup	6,600	6,660	5,450	+25.48%	14.55K	aa.aa	07:29:15
Aluko	1,668	1,672	1,571	+5.70%	385.87K	aa.aa	07:56:51
Ts	2,710	2,760	2,665	+1.50%	123.46K	aa.aa	07:56:34
Sam Hwa Capaci	77,100	79,400	74,000	+3.49%	265.88K	aa.aa	07:56:37
Kisco Holdings	27,900	28,200	27,550	+1.27%	17.24K	aa.aa	07:49:02
Asia Cement	181,500	184,200	176,500	-1.31%	6.17K	aa.aa	07:55:48
Vivien Corp	6,890	8,330	6,370	+4.55%	1.47M	aa.aa	07:56:42
Kyungnong	9,130	9,190	9,080	+0.22%	25.03K	aa.aa	07:56:51
Korea Ind	2,150	2,270	2,000	+6.44%	3.07M	aa.aa	07:56:32
Dohwa Engin	4,980	5,050	4,910	+0.61%	14.83K	aa.aa	07:55:54
SYTS Corp	54,100	54,700	54,000	0.00%	1.46K	aa.aa	07:56:44
Export Packing	2,290	2,310	2,275	+0.44%	962	aa.aa	07:51:25
Dongsung Pharm	1,721	1,779	1,711	-0.46%	212.35K	aa.aa	07:56:41
Hanil Iron & S	3,530	3,620	3,380	+3.67%	173.26K	aa.aa	07:56:25
Asia Paper	7,420	7,430	7,320	+1.50%	38.49K	aa.aa	07:56:42
Hanjin Trans	15,080	15,270	14,920	+1.07%	22.45K	aa.aa	07:51:46
Sh E & C	2,040	2,040	1,919	+5.26%	40K	aa.aa	07:45:09
Handok	9,020	9,130	8,990	-0.33%	8.46K	aa.aa	07:52:58
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	03/08
Century Corporation	5,460	6,500	5,260	+3.21%	55.16K	aa.aa	07:56:37
Samick Music I	1,106	1,119	1,095	-0.09%	154.92K	aa.aa	07:55:40
HS Huasung	11,680	11,990	11,100	+4.29%	24.25K	aa.aa	07:52:09
Choheung	134,600	134,600	134,600	0.00%	2	aa.aa	04:10:16
Jeil Pharm	7,120	7,250	6,930	+2.15%	979	aa.aa	07:56:28
Orientbio	884	903	865	+2.08%	41.29K	aa.aa	07:55:40
Shinil Electronics Co	1,095	1,144	1,086	-0.82%	2.29M	aa.aa	07:56:29
Tcc Steel	9,050	9,150	8,820	+2.72%	62.48K	aa.aa	07:56:23
Kukje Pharma	3,275	3,295	3,155	+2.83%	27.27K	aa.aa	07:55:49
Bo Lak	972	994	951	+0.21%	65.34K	aa.aa	07:55:44
Chin Hung Int'	779	797	757	+2.91%	1.12M	aa.aa	07:34:29
Sam Yung Tradi	21,700	22,700	21,550	-2.47%	11.04K	aa.aa	07:56:24
Sun L	2,215	2,315	2,115	+1.84%	3.71K	aa.aa	07:46:42
Miwon Commerci	120,100	121,900	118,500	+0.17%	3.27K	aa.aa	07:53:33
Shin Poong Pap	1,015	1,054	982	-3.70%	180.09K	aa.aa	07:55:09
DYA	771	803	768	0.00%	91.11K	aa.aa	07:48:41
TYM	6,110	6,300	6,090	+0.16%	136.45K	aa.aa	07:56:27
Yoo Sung Ent	1,839	1,851	1,813	+0.49%	22.45K	aa.aa	07:45:42
Kumho Ind	9,300	9,620	8,920	+3.56%	3.43M	aa.aa	07:56:36
Hae In	4,435	4,470	4,320	+2.54%	67.23K	aa.aa	07:55:48
Aprogen Pharmaceuticals	2,245	2,270	2,110	+4.91%	39.31K	aa.aa	07:55:04
Kolon Globalco	8,690	8,760	8,500	+2.24%	5.17K	aa.aa	07:56:09
Sung Bo Chem	2,215	2,225	2,190	+0.45%	20.77K	aa.aa	07:52:50
Daewoong	16,970	17,020	16,030	+4.75%	48.52K	aa.aa	07:55:59
Ilsung Pharm	19,950	20,350	19,870	-1.24%	3.81K	aa.aa	07:38:01
D I Corp	21,600	22,750	21,000	+2.37%	259.16K	aa.aa	07:44:07
Ilshin Spinnin	10,200	10,340	10,130	+0.49%	19.67K	aa.aa	07:56:43
Daewon Pharm	7,660	7,720	7,480	+2.41%	23.45K	aa.aa	07:53:07
Sam Yang Foods	1,179,000	1,183,000	1,121,000	+2.43%	30.57K	aa.aa	07:40:39
Heung A Shippi	1,637	1,640	1,567	+4.67%	3.11M	aa.aa	07:56:16
Hankook Cosmetics Manufacturing	8,400	8,410	8,030	+4.61%	71.27K	aa.aa	07:56:24
Yuhwa Sec	3,025	3,085	3,010	0.00%	47.68K	aa.aa	07:52:15
Yuanta Sec Kor	4,410	4,515	4,350	+1.85%	251.26K	aa.aa	07:56:38
Yungjin Pharm	1,187	1,199	1,157	+2.59%	209.35K	aa.aa	07:52:17
Hanwha Investment Securities	4,265	4,325	4,180	+2.16%	447.2K	aa.aa	07:56:43
Daishin Sec	26,100	26,450	25,800	+0.97%	23.69K	aa.aa	07:56:38
HLB Global	1,375	1,413	1,290	+5.77%	181.53K	aa.aa	07:54:56
Pang Rim Spinn	5,300	5,340	5,280	+0.19%	49.72K	aa.aa	07:50:01
Mi Chang Oil	138,900	141,700	138,400	-1.98%	989	aa.aa	07:36:53
Hansung Ent	6,330	6,840	6,000	+2.10%	1.29M	aa.aa	07:56:21
Korean Reinsu	13,690	13,730	13,450	+0.96%	120.13K	aa.aa	07:56:40
Sam Young Chem	6,640	6,810	6,360	+4.08%	186.45K	aa.aa	07:56:07
Chin Yang Ind	3,765	3,810	3,685	+1.35%	84.22K	aa.aa	07:55:23
Daehan Synthet	113,300	115,900	109,500	+0.27%	25	aa.aa	06:59:56
Boryung Pharm	8,310	8,350	8,140	+2.21%	60.65K	aa.aa	07:55:00
Sajodaerim	30,250	30,650	30,050	0.00%	2.09K	aa.aa	07:55:00
Sg	2,610	2,750	2,355	+13.23%	448.3K	aa.aa	07:56:27
Shinhung	14,030	14,050	13,990	-0.14%	1.16K	aa.aa	07:21:32
Korea Petroleum Ind	10,610	10,700	10,160	+4.02%	113.43K	aa.aa	07:56:17
Taeyang Metal	2,400	2,420	2,290	+5.49%	271.05K	aa.aa	07:56:40
Dongbang Trans	1,817	1,835	1,751	+3.24%	81.16K	aa.aa	07:54:38
Npc	2,730	2,770	2,705	+1.49%	49.32K	aa.aa	07:48:31
Nam Sung	6,010	6,100	5,960	-1.96%	5.16K	aa.aa	07:55:35
Hyundai Pharm	5,550	5,630	5,400	+2.59%	634.3K	aa.aa	07:56:39
Sebang	12,790	12,960	12,740	-0.78%	13.8K	aa.aa	07:56:39
Samick Thk	8,260	8,400	8,100	+1.85%	21.49K	aa.aa	07:54:38
Seoul Food	1,045	1,058	1,035	+0.87%	77.45K	aa.aa	07:43:22
Samhwa Crown	25,200	25,200	24,100	+2.65%	498	aa.aa	07:51:05
Kleannara	1,135	1,157	1,080	+1.34%	66.54K	aa.aa	07:56:26
Hyundai Bngste	11,240	11,430	11,000	+2.74%	62.38K	aa.aa	07:56:39
Samchully	117,400	118,000	115,600	+1.38%	6.96K	aa.aa	07:55:46
Cho Kwang Leat	62,100	62,900	61,600	-1.43%	1.01K	aa.aa	07:51:42
PharmGen Science	3,310	3,380	3,290	-0.60%	19.35K	aa.aa	07:22:04
Sunny Elec	1,667	1,678	1,600	+2.90%	143.72K	aa.aa	06:57:26
Duksung	3,210	3,230	3,130	+2.23%	47.08K	aa.aa	07:56:09
Drb Holding	4,345	4,450	4,240	+1.52%	14.21K	aa.aa	07:56:40
TWay Holdings	1,448	1,622	1,300	+16.03%	4.68M	aa.aa	07:56:43
Dongil Ind	34,350	34,500	34,050	+1.03%	854	aa.aa	07:41:31
Cho Kwang Pain	3,425	3,435	3,320	+2.39%	28.64K	aa.aa	07:54:45
CItech Co Ltd	920	944	910	-2.13%	146.16K	aa.aa	07:50:48
Hanshin Const	10,270	10,350	9,850	+5.23%	21.8K	aa.aa	07:54:55
Silla	9,110	9,350	9,080	-1.94%	16.54K	aa.aa	07:52:51
Sungshin Cemen	7,680	7,780	7,510	+1.86%	52.92K	aa.aa	07:56:38
Husteel	3,535	3,570	3,415	+3.67%	186.74K	aa.aa	07:55:15
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	03/08
Cosmoam&T	33,500	34,300	32,700	+3.55%	66.58K	aa.aa	07:56:10
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	03/08
Green Cross	9,760	9,850	9,350	+3.94%	65.18K	aa.aa	07:54:44
OnTide	727	751	712	-2.02%	57.54K	aa.aa	07:55:14
Monami	1,610	1,815	1,492	+6.76%	7.22M	aa.aa	07:29:40
Cosmo Chem	9,320	9,570	9,050	+4.02%	91.15K	aa.aa	07:56:18
Korea Air Svc	90,600	92,700	86,000	+2.03%	7.75K	aa.aa	07:56:39
Hyundai Green Food	11,690	12,290	11,610	-0.76%	176K	aa.aa	07:56:38
Samjin Pharm	17,860	17,980	17,610	+1.19%	27.72K	aa.aa	07:53:55
SPC Samlip	39,000	39,650	38,850	-0.64%	2.31K	aa.aa	07:53:52
Samyoung Elec	13,090	13,320	13,020	+0.31%	20.86K	aa.aa	07:55:54
Nexen	5,810	6,220	5,740	-1.36%	15.23K	aa.aa	07:54:06
Crown Confec	5,590	5,690	5,500	+2.19%	4.67K	aa.aa	07:55:38
Daelim B&Co	4,255	4,410	4,245	-0.82%	28.54K	aa.aa	07:53:20
Shinyoung Waco	13,450	13,570	13,390	-0.88%	4.12K	aa.aa	07:46:04
Poongsan Holdi	35,400	35,550	34,400	+2.31%	16.16K	aa.aa	07:55:00
Wonlim	13,650	13,810	13,320	+2.55%	671	aa.aa	07:50:05
Huneed Tech	4,280	4,320	4,090	+4.14%	39.7K	aa.aa	07:56:27
Korea Line	1,900	1,939	1,815	+5.26%	2.1M	aa.aa	07:56:30
Dongbu	6,530	6,530	6,190	+6.18%	36.27K	aa.aa	07:56:40
Dongwon Ind	36,850	36,850	34,800	+4.84%	56.23K	aa.aa	07:56:22
Hwaseung Industries	2,530	2,565	2,465	+2.64%	29.19K	aa.aa	07:51:11
Sajo Oyang	8,480	8,480	8,320	+1.80%	5.07K	aa.aa	07:51:12
Sam-A Aluminiu	38,800	39,800	34,700	+11.49%	174.07K	aa.aa	07:56:45
Kec Holdings	2,105	2,255	2,070	+0.96%	106.43K	aa.aa	07:54:15
Jeju Bank	8,960	9,050	8,850	+0.22%	79.05K	aa.aa	07:54:37
Daewon Cable	13,640	15,080	13,330	+4.04%	13.73M	aa.aa	07:29:36
Daegu Dept Sto	4,920	4,950	4,705	+6.15%	12.92K	aa.aa	07:53:54
FreeT	899	933	887	+0.45%	44.57K	aa.aa	07:55:24
Daelim Trading	1,996	2,020	1,996	-0.45%	1.83K	aa.aa	07:54:11
Samsung Climat	11,050	11,390	10,790	+0.36%	217.13K	aa.aa	07:56:10
Blue Industrial Dev	1,052	1,072	1,010	+0.77%	39.26K	aa.aa	07:41:11
Ak Holdings	7,220	7,220	6,860	+4.94%	15.21K	aa.aa	07:52:13
Taekyung Chem	5,750	5,820	5,660	-0.69%	82.66K	aa.aa	07:51:51
Woosung Feed	15,710	15,960	15,510	+0.45%	150	aa.aa	07:19:02
Gs Retail	24,850	24,950	23,950	+1.84%	80.42K	aa.aa	07:56:31
Ilshinstone	745	756	725	+2.05%	128.37K	aa.aa	07:56:34
Mirae ING	1,150	1,209	1,100	-3.36%	44.09K	aa.aa	07:56:29
Sajo Ind	52,300	54,700	50,700	+7.95%	27.6K	aa.aa	07:56:25
Byuksan	1,466	1,497	1,405	+4.19%	88.74K	aa.aa	07:55:36
Korea Steel	1,803	1,864	1,783	+1.12%	12.74K	aa.aa	07:56:40
Aprogen KIC	2,560	2,625	2,475	+2.40%	102.59K	aa.aa	07:54:53
Sempio Foods	43,750	45,050	42,500	+1.04%	4.37K	aa.aa	07:40:08
Dongbang Agro	5,600	5,660	5,540	-0.71%	12.91K	aa.aa	07:55:37
Seondo Electri	3,945	4,190	3,800	+2.20%	211.9K	aa.aa	07:55:32
Isupetasys	77,200	78,200	72,500	+3.62%	423.58K	aa.aa	07:56:42
F F	14,220	14,400	14,020	+0.28%	25.61K	aa.aa	07:53:59
Korea Circuit	47,450	49,300	46,200	+3.26%	236.43K	aa.aa	07:56:42
TP Inc	1,662	1,666	1,617	+2.40%	168.85K	aa.aa	07:52:13
Eagon Ind	2,600	2,640	2,550	+1.36%	17.23K	aa.aa	07:54:16
Ni Steel	3,205	3,210	3,145	+0.94%	30.7K	aa.aa	07:52:02
Namsun Alumini	1,041	1,048	998	+4.83%	730.96K	aa.aa	07:56:37
Moonbae Steel	2,055	2,070	1,990	+2.75%	18.8K	aa.aa	07:55:54
Suheung Capsul	22,150	22,650	20,950	+6.24%	50.02K	aa.aa	07:55:00
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	03/08
Anam Electroni	1,258	1,275	1,238	+1.62%	265.34K	aa.aa	07:56:28
Youlchon Chem	13,570	13,750	13,300	+1.65%	44.45K	aa.aa	07:55:03
Hotel Shilla	40,700	41,500	40,050	-1.33%	527.5K	aa.aa	07:56:43
Kumbi	38,150	38,150	37,300	+0.26%	161	aa.aa	07:32:58
Hanmi Science	38,650	38,650	35,550	+7.21%	215.09K	aa.aa	07:56:34
Dong Yang Pipe	1,121	1,128	1,072	+4.47%	357.29K	aa.aa	07:56:37
Kctc	3,855	3,940	3,820	-0.13%	111.61K	aa.aa	07:56:21
Kyung In Elect	20,650	20,800	20,100	+4.08%	1.06K	aa.aa	07:40:04
Simpac	4,640	4,705	4,565	+1.64%	66.27K	aa.aa	07:52:42
Hansol Csn	2,780	2,785	2,720	+1.46%	18.54K	aa.aa	07:53:05
Daiyang Metal	1,711	1,760	1,524	+12.57%	495.21K	aa.aa	07:56:43
Moorim Paper	1,527	1,530	1,465	+2.48%	31.04K	aa.aa	07:56:33
Hanssem	38,700	38,750	37,600	+2.38%	20.23K	aa.aa	07:56:29
Shinwon	1,028	1,037	1,000	+1.78%	75.24K	aa.aa	07:56:30
Kwangdong Phar	6,170	6,230	6,050	+1.48%	150.41K	aa.aa	07:56:38
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	03/08
Ajin Electronic Components	1,000	1,018	987	-0.60%	88.6K	aa.aa	07:47:56
Taeyoung Const	1,619	1,660	1,612	0.00%	186.62K	aa.aa	07:55:08
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	03/08
Kyung Dong Navien	67,800	70,400	65,400	+3.67%	42.33K	aa.aa	07:25:04
Han Chang Pape	3,190	3,220	3,115	+2.08%	28.49K	aa.aa	07:28:39
Samwha Electri	22,600	23,000	22,000	+4.39%	36.04K	aa.aa	07:54:05
Sam Jung Pulp	27,100	27,300	26,850	+0.37%	1.51K	aa.aa	06:27:34
Kp	1,936	2,020	1,905	-0.21%	6.57K	aa.aa	07:44:00
Youngone Holdi	188,100	190,100	182,800	-1.05%	9.19K	aa.aa	07:56:40
Korea Refract	1,585	1,647	1,391	+11.23%	109.33K	aa.aa	07:54:53
Korea Flange	3,620	3,640	3,510	+2.26%	37.92K	aa.aa	07:55:07
SM Bexel	1,493	1,507	1,462	+2.12%	13.01K	aa.aa	07:41:14
Chinyang Poly	1,599	1,616	1,561	+2.30%	11.64K	aa.aa	07:51:01
Hwacheon Machi	2,765	2,825	2,675	+4.34%	138.77K	aa.aa	07:55:12
Pyung Hwa Hldg	3,745	3,890	3,745	-2.22%	18.56K	aa.aa	07:53:31
Firstec	5,770	5,820	5,340	+8.05%	569.51K	aa.aa	07:56:33
Samho Dev	2,975	3,010	2,905	+2.59%	185.07K	aa.aa	07:55:47
GeneOne Life Science	2,670	2,670	520	0.00%	0	aa.aa	03/08
Enex	1,804	2,020	1,700	+4.70%	2.49M	aa.aa	07:56:26
Cj Seafood	1,989	2,020	1,960	+1.48%	33.79K	aa.aa	07:55:45
Samwha Elec	2,695	2,790	2,670	+1.13%	390.68K	aa.aa	07:43:25
Tailim Packaging	1,643	1,666	1,593	+0.18%	14.87K	aa.aa	07:30:33
Woosung Materials	3,020	3,115	2,870	+4.50%	33.69K	aa.aa	07:54:17
Uni Chem	3,450	3,450	3,240	+5.83%	27.73K	aa.aa	07:54:48
Busan Ind	38,750	39,050	36,500	+3.33%	928	aa.aa	07:50:30
Galaxia SM	1,458	1,469	1,423	+1.60%	53.96K	aa.aa	07:54:51
Hannong Chem	11,880	12,170	11,550	+3.30%	47.09K	aa.aa	07:55:00
Y2 Solution	3,230	3,280	3,130	+3.19%	77.93K	aa.aa	07:55:59
Han Shin Mach	2,400	2,415	2,215	+7.38%	101.85K	aa.aa	07:56:41
Hyundai Corp	25,750	25,950	25,300	+1.58%	11.15K	aa.aa	07:55:53
Shinsung E&G	15,550	15,880	14,680	+6.00%	178.44K	aa.aa	07:56:28
DB INC	1,429	1,479	1,410	+0.99%	375.92K	aa.aa	07:56:38
Young Heung I&	2,480	2,615	2,350	+4.20%	71.09K	aa.aa	07:51:11
Ascendio	842	842	651	0.00%	0	aa.aa	03/08
Keyang Elec Ma	3,785	3,920	3,685	+3.42%	198.89K	aa.aa	07:53:48
Yeong Hwa Meta	800	810	793	+1.14%	37.23K	aa.aa	07:46:14
Kyungdong Gas	44,950	46,100	44,500	+1.01%	7.62K	aa.aa	07:55:01
Kyungin Synthe	2,920	2,960	2,845	+2.82%	113.57K	aa.aa	07:56:42
Monalisa	1,441	1,502	1,400	+3.52%	749.81K	aa.aa	07:55:44
Dae Chang	1,095	1,099	1,042	+5.09%	335.8K	aa.aa	07:55:26
Sewoo Global	1,216	1,290	1,173	-1.54%	37.07K	aa.aa	07:55:12
Il Sung Const	1,397	1,434	1,333	+3.87%	358.44K	aa.aa	07:55:08
Hwaseung	2,560	2,620	2,545	-0.97%	79.02K	aa.aa	07:55:53
Kyeryong Const	19,080	19,160	18,260	+4.61%	36.59K	aa.aa	07:55:36
Camus Engineering & Construction	1,474	1,497	1,408	+3.88%	136.69K	aa.aa	07:55:07
Gmb Korea	3,865	3,890	3,785	+1.18%	11.96K	aa.aa	07:55:11
Han Express	2,385	2,550	2,380	-0.83%	18.45K	aa.aa	07:49:56
Dae Young Pkg	706	734	685	+1.73%	276.67K	aa.aa	07:54:08
Kumkang Kind	4,030	4,060	3,980	+0.50%	17.91K	aa.aa	07:51:47
Youngbo Chem	4,510	4,515	4,490	+0.22%	5.81K	aa.aa	07:51:53
Kukdong Oil &	3,125	3,160	3,070	+1.46%	32.55K	aa.aa	07:54:54
Taekyung BK	3,940	3,965	3,865	+2.07%	33.09K	aa.aa	07:56:22
Hansol Chemica	213,500	213,500	203,500	+3.39%	23.55K	aa.aa	07:56:33
Sajo Seafood	10,780	10,980	10,200	+1.99%	30.66K	aa.aa	07:56:40
Halla Eng&Cons	2,455	2,495	2,360	+4.47%	57.87K	aa.aa	07:55:18
Dongwon System	21,200	21,600	20,500	+2.42%	27.08K	aa.aa	07:56:37
Sungmoon Elect	1,624	1,690	1,600	+2.14%	187.54K	aa.aa	07:55:18
In The F	1,885	1,990	1,823	+1.34%	4.19K	aa.aa	07:55:04
E-Starco	928	928	460	0.00%	0	aa.aa	03/08
Daechang Forgi	5,670	5,730	5,580	+1.61%	16.89K	aa.aa	07:55:33
Automobile &Pc	423	426	331	+28.57%	5.11M	aa.aa	07:29:43
INVENI	13,930	14,080	13,780	+1.02%	28.82K	aa.aa	07:56:28
DKME	1,644	1,665	1,571	+4.65%	28.71K	aa.aa	07:56:43
Iljin Holdings	5,800	5,870	5,670	+3.02%	65.88K	aa.aa	07:56:26
Tae Kyung Ind	4,630	4,680	4,585	+0.65%	38.74K	aa.aa	07:53:39
Dae Hyun	1,489	1,503	1,485	+0.61%	73.5K	aa.aa	07:47:04
Hansae Yes24	4,335	4,340	4,270	0.00%	4.73K	aa.aa	07:52:08
Whanin Pharm	10,020	10,020	9,820	+0.60%	46.41K	aa.aa	07:54:27
Shindaeyang Pa	10,010	10,250	9,350	+7.06%	9.8K	aa.aa	07:56:20
DB Financial Investment	8,810	8,950	8,740	+0.34%	38.53K	aa.aa	07:54:41
Daesung Holdin	6,900	6,970	6,750	+0.15%	12.96K	aa.aa	07:53:48
Fursys	25,600	25,750	25,350	+0.99%	34	aa.aa	05:45:40
Woongjin	2,015	2,045	1,870	+6.50%	210.34K	aa.aa	07:56:39
Kwang Myung El	932	947	922	0.00%	0	aa.aa	03/08
Myungmoon Phar	1,131	1,145	1,084	+4.43%	44.7K	aa.aa	07:55:34
Wooshin System	3,945	4,045	3,655	+3.14%	13.65K	aa.aa	07:52:12
Seoul City Gas	53,800	54,400	53,600	+0.56%	3.97K	aa.aa	07:55:36
Soosan Heavy I	1,668	1,690	1,614	+3.60%	199.18K	aa.aa	07:52:34
Pulmuone Holdi	8,880	8,980	8,790	+1.14%	8.79K	aa.aa	07:55:00
Auk Corp	5,770	6,040	5,540	+6.26%	1.17M	aa.aa	07:56:03
E1	82,900	84,200	81,400	+0.61%	4.83K	aa.aa	07:55:00
Hankuk Carbon	22,150	22,200	21,400	+3.99%	116.41K	aa.aa	07:56:41
Choil Aluminum	1,047	1,052	1,006	+3.36%	530.69K	aa.aa	07:56:10
Dongwon Metal	1,416	1,437	1,375	+0.50%	88.26K	aa.aa	07:56:40
Sk Gas	209,500	209,500	197,200	+5.81%	16.75K	aa.aa	07:56:40
Shinpoong Phar	8,060	8,130	7,660	+3.73%	57.72K	aa.aa	07:56:23
Thn	5,720	5,830	5,610	+1.42%	43.54K	aa.aa	07:54:27
Hitron Systems	541	584	530	0.00%	0	aa.aa	03/08
KidariStudio Inc	3,530	3,575	3,435	+2.32%	78.31K	aa.aa	07:53:01
Asiana Airline	7,000	7,130	6,970	-0.71%	28.93K	aa.aa	07:52:43
Seowon	943	953	912	+3.63%	114.7K	aa.aa	07:55:46
Sewon Precision Industry	10,440	10,650	9,980	+3.57%	16.71K	aa.aa	07:46:19
Samwon Steel	2,215	2,225	2,180	+0.23%	13.94K	aa.aa	07:48:08
Mhethanol	4,040	4,145	4,000	+0.75%	5.5K	aa.aa	07:53:00
Korea Eng Cons	3,910	3,950	3,870	-0.38%	9.12K	aa.aa	07:56:47
Dongnam Chem	28,750	29,300	28,450	+0.35%	3.38K	aa.aa	07:39:30
Daou Tech	38,300	38,750	37,250	+2.96%	25.54K	aa.aa	07:55:41
Inzi Controls	5,150	5,230	5,020	+2.59%	26.52K	aa.aa	07:45:14
Infac	4,975	5,040	4,940	-0.10%	13.03K	aa.aa	07:55:14
Sc Engineering	973	993	919	+0.83%	44.76K	aa.aa	07:56:44
Wiscom	1,921	2,090	1,891	-2.64%	17.28K	aa.aa	07:55:14
Dcm	10,980	11,050	10,780	+0.09%	534	aa.aa	06:56:06
Kolmar Holding	9,250	9,370	9,000	+1.31%	45.22K	aa.aa	07:56:16
Dae Won Chem	2,820	2,895	2,810	-0.35%	10.72K	aa.aa	07:54:48
DY Deokyang	1,713	1,730	1,675	-0.23%	54.19K	aa.aa	07:56:30
Sjm Holdings	3,470	3,520	3,450	-0.43%	8.95K	aa.aa	07:37:04
Mirae	6,660	6,920	6,400	-0.75%	248.32K	aa.aa	07:55:52
Cha AI Healthkare	4,735	4,795	4,550	+3.50%	7.01K	aa.aa	07:41:08
Hansol Homedec	1,841	1,898	1,811	+0.82%	12.26K	aa.aa	07:31:55
Lee Ku Ind	4,040	4,120	3,890	+4.12%	304.65K	aa.aa	07:56:14
Han Kook Steel	2,280	2,305	2,275	-0.44%	21.97K	aa.aa	07:54:25
Stic Investments	7,910	8,030	7,690	+3.26%	29.15K	aa.aa	07:56:40
Bookook Steel	1,887	1,899	1,838	+2.22%	98.67K	aa.aa	07:53:33
Maniker	1,096	1,100	1,041	+3.98%	93.52K	aa.aa	07:56:22
Seha	536	539	516	0.00%	0	aa.aa	03/08
Donga Geologic	17,480	17,650	17,280	+0.58%	10.36K	aa.aa	06:58:17
KC Co	28,550	29,200	28,200	+1.24%	28.35K	aa.aa	07:54:23
Daol Investment Securities	3,450	3,535	3,405	0.00%	46.7K	aa.aa	07:48:54
Kyobo Securiti	9,630	9,740	9,470	+1.48%	20.19K	aa.aa	07:56:25
Dong Won Fish	5,550	5,590	5,250	+0.91%	16.78K	aa.aa	07:55:29
Shinsegae Inte	10,810	10,960	10,630	-0.92%	73.85K	aa.aa	07:56:39
Shinsegae Food	38,150	39,100	37,400	0.00%	0	aa.aa	03/08
ITCen CTS	5,650	5,740	5,640	+0.53%	12.36K	aa.aa	07:52:19
Lotte Tour Dev	12,190	12,190	11,610	+4.64%	394.12K	aa.aa	07:56:37
Hwang-Kum Stee	5,290	5,320	5,180	+1.93%	12.34K	aa.aa	07:52:06
Jahwa Electron	26,500	26,800	24,250	+11.58%	120.85K	aa.aa	07:56:41
Chasys	4,010	4,100	3,755	+6.79%	45.75K	aa.aa	07:51:41
United Pharm	17,740	17,940	17,560	+0.06%	23.8K	aa.aa	07:56:34
Nice	12,740	13,030	12,670	-1.01%	24.75K	aa.aa	07:56:08
Incheon City G	26,100	26,200	25,950	-0.19%	759	aa.aa	07:31:33
HS Ad	6,540	6,630	6,490	+0.77%	22.44K	aa.aa	07:46:05
Baiksan	9,990	10,050	9,930	+0.60%	6.56K	aa.aa	07:56:40
Shinsegae I&C	12,820	12,950	12,320	+2.97%	35.47K	aa.aa	07:53:00
SNT Holdings	48,450	48,600	47,300	+2.76%	4.97K	aa.aa	07:56:24
Farmsco	2,505	2,555	2,410	+3.09%	25.33K	aa.aa	07:44:28
Yg Plus Inc	3,295	3,365	3,165	+4.11%	168K	aa.aa	07:56:38
LG HelloVision	1,676	1,685	1,583	+5.81%	375.89K	aa.aa	07:55:25
Gwangjushinseg	38,250	38,450	37,550	+0.66%	37.83K	aa.aa	07:56:09
Hana Tour	30,800	31,000	30,300	+2.16%	14.11K	aa.aa	07:56:02
Kiwoom	279,500	280,000	266,500	+2.01%	68.47K	aa.aa	07:56:43
Sangsin Brake	2,175	2,275	2,160	+3.08%	33.51K	aa.aa	07:54:21
Hanmi Semicon	197,000	209,000	193,100	-2.72%	608.35K	aa.aa	07:40:31
Jooyontech	797	889	788	+0.25%	451.29K	aa.aa	07:56:33
Kss Line	10,010	10,080	9,810	+3.52%	19.42K	aa.aa	07:56:40
Cosmax	21,050	21,350	19,760	+5.51%	16.51K	aa.aa	07:56:38
Union Materials	898	907	883	+1.01%	72.84K	aa.aa	07:50:18
Korea Aerospac	137,700	139,600	122,600	+11.32%	379.54K	aa.aa	07:40:30
Woojin Plaimm	1,821	1,828	1,790	+1.22%	4.94K	aa.aa	07:52:08
Kepco Plant S&	45,700	46,150	44,350	+2.47%	58.81K	aa.aa	07:56:35
Chin Yang Chem	1,016	1,040	995	+2.21%	47.02K	aa.aa	07:54:59
Kt Skylife	4,085	4,120	4,020	+0.86%	26.73K	aa.aa	07:53:11
Hanmiglobal	18,150	18,650	15,910	+15.24%	377.39K	aa.aa	07:56:41
Posco C&C Stl	4,490	4,550	4,265	+5.28%	315.27K	aa.aa	07:56:10
Seah Holdings	121,000	121,500	117,300	+2.28%	556	aa.aa	07:55:00
Development Advance Solution	3,200	3,285	3,040	+7.20%	1.34M	aa.aa	07:56:32
Ktcs	2,215	2,235	2,195	+0.23%	189.53K	aa.aa	07:56:42
Ktis	2,520	2,530	2,495	+0.60%	45.86K	aa.aa	07:45:00
Ckd Bio	13,600	13,600	12,900	+3.03%	13.14K	aa.aa	07:54:20
Savezone I C	2,280	2,290	2,235	+0.88%	18.66K	aa.aa	07:55:51
Samsung Publis	6,330	6,350	6,220	+1.77%	9.61K	aa.aa	07:55:15
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	03/08
Mk Trend	1,318	1,360	1,190	+7.15%	80.61K	aa.aa	07:56:40
Dsr Wire	5,370	5,450	5,240	+2.29%	25.03K	aa.aa	07:55:34
Histeel	2,925	2,940	2,825	+3.72%	58.06K	aa.aa	07:47:32
Korea District Heating	63,900	64,700	63,500	+0.63%	9.61K	aa.aa	07:55:26
Lotte Himart	6,320	6,420	6,200	+1.44%	16.24K	aa.aa	07:54:21
Koas	1,982	2,075	1,837	-2.84%	217.05K	aa.aa	07:45:29
HD Hyundai Marine Engine	52,000	52,150	49,550	+4.00%	213.6K	aa.aa	07:56:39
Uangel	4,870	4,980	4,745	+2.10%	16.03K	aa.aa	07:52:15
Nongshim Holdi	88,500	89,200	87,900	-1.23%	2.4K	aa.aa	07:55:18
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	03/08
Saeron Auto	2,920	3,000	2,885	-1.02%	18.73K	aa.aa	07:55:07
Uniquest	5,030	5,200	4,965	+1.41%	73.72K	aa.aa	07:53:39
Telcoware	12,460	12,660	12,300	+0.16%	726	aa.aa	07:54:33
CJ CGV	5,140	5,180	4,980	+3.21%	227.72K	aa.aa	07:56:12
Hyundai Livart Furniture	5,680	5,800	5,600	+1.61%	21.02K	aa.aa	07:56:43
Huvis	1,988	2,010	1,891	+0.10%	169.47K	aa.aa	07:51:53
Iljin Diamond	8,520	8,610	8,220	+2.04%	19.31K	aa.aa	07:53:18
Misto Holdings	44,550	45,500	41,850	+1.25%	89.56K	aa.aa	07:56:43
Tongyang Life	8,200	8,270	8,140	0.00%	20.41K	aa.aa	07:56:14
Kpx Green Chem	4,875	5,000	4,525	+6.09%	79.34K	aa.aa	07:55:29
Daehan Steel	8,010	8,090	7,770	+1.01%	20.34K	aa.aa	07:55:36
Dongyang Expre	23,250	23,850	21,650	+3.79%	21.22K	aa.aa	07:52:55
E-World	535	560	529	-1.83%	181.94K	aa.aa	07:56:27
Daesang Holdings	7,600	7,670	7,220	+0.40%	25.23K	aa.aa	07:56:24
Nk	8,420	8,480	8,200	+2.43%	9.88K	aa.aa	07:51:43
Jindo	2,330	2,355	2,277	+2.19%	6.55K	aa.aa	07:51:35
Macq Kor Infr	9,900	10,010	9,880	-0.70%	1.28M	aa.aa	07:56:42
Hyundai E P	4,040	4,845	3,730	+8.31%	575.87K	aa.aa	07:56:42
Pyung Hwa Ind	1,009	1,015	993	-0.10%	172.85K	aa.aa	07:54:36
Noroo Paint	7,560	7,600	7,490	+0.67%	17.07K	aa.aa	07:56:34
MetaLabs	1,077	1,107	1,055	+0.65%	28.88K	aa.aa	07:26:39
Dic	5,090	5,300	4,940	+11.14%	642.66K	aa.aa	07:56:38
Kec	2,565	2,680	2,445	+5.12%	287.21K	aa.aa	07:56:30
Kpx Holdings	85,300	85,500	83,200	+2.03%	1.32K	aa.aa	07:54:16
Kishin Copr	1,863	1,879	1,850	+0.43%	37.91K	aa.aa	07:54:56
Hyungji Elite	446	462	438	+0.90%	1.02M	aa.aa	07:56:35
Hyosung Itx	12,080	12,140	12,000	+0.67%	4.86K	aa.aa	07:55:34
Woongjin Thinkbig	1,209	1,221	1,187	+1.85%	46.06K	aa.aa	07:54:26
Jw Holdings	3,785	3,840	3,725	+1.34%	28.95K	aa.aa	07:56:42
Visang Educati	4,855	4,900	4,755	+2.21%	34.98K	aa.aa	07:56:19
Chinyang Hold	2,930	2,930	2,900	+1.21%	35.14K	aa.aa	07:53:07
SNTEnergy	27,700	27,950	26,000	+5.52%	133.28K	aa.aa	07:56:46
InBioGen Co Ltd	5,170	5,240	4,815	+2.78%	917	aa.aa	07:13:21
Dongsung Chemical	3,585	3,625	3,490	+2.72%	62.34K	aa.aa	07:50:39
Reyon Pharm	9,960	10,010	9,850	+0.91%	29.81K	aa.aa	07:53:31
Woojin	14,640	15,350	13,510	+8.44%	140.16K	aa.aa	07:56:21
Msc	52,900	53,000	52,900	-0.19%	139	aa.aa	07:30:30
Youngone	88,200	88,500	85,500	+0.34%	27.11K	aa.aa	07:56:38
Gkl	9,350	9,410	9,220	+1.63%	55.87K	aa.aa	07:56:38
Daesung Energy	6,730	6,810	6,570	+1.66%	39.37K	aa.aa	07:47:56
SMeDi	1,300	1,300	1,262	+3.01%	8.56K	aa.aa	07:55:34
Kc Cottrell	918	918	446	0.00%	0	aa.aa	03/08
Chosun Welding	84,300	84,400	82,300	+0.60%	217	aa.aa	07:45:41
Imarketkorea	7,280	7,310	7,230	+0.28%	32.74K	aa.aa	07:52:10
Hankook Cosmet	6,030	6,050	5,810	+3.43%	46.73K	aa.aa	07:48:41
SJM Co	3,345	3,350	3,310	+1.36%	3.49K	aa.aa	07:45:10
Hyundai Hcn	3,170	3,215	3,140	-0.47%	103.52K	aa.aa	07:55:59
Daesung Ind	4,100	4,150	3,960	+3.54%	87.58K	aa.aa	07:54:45
Intergis	1,900	1,919	1,879	+1.12%	13.22K	aa.aa	07:56:40
Korea Electronic Power Industrial Development	11,030	11,200	10,450	+5.96%	90.07K	aa.aa	07:56:47
Miwon Chemical	10,100	10,130	10,100	-0.30%	1.76K	aa.aa	07:30:30
Sidiz	19,450	19,580	19,410	-0.36%	364	aa.aa	06:35:47
Sunjin	9,660	9,760	9,450	+2.22%	31.78K	aa.aa	07:56:35
Meritz Financi	119,500	120,800	116,800	-0.67%	145.12K	aa.aa	07:40:46
iM Financial	17,350	17,390	16,720	+2.30%	324.74K	aa.aa	07:56:41
E-Mart	79,200	79,900	77,100	+1.28%	61.44K	aa.aa	07:07:30
Ktop Reit	812	823	806	+0.37%	8.83K	aa.aa	07:49:01
Samyang Cor	43,800	43,800	42,600	+1.51%	7.36K	aa.aa	07:56:42
Dsr	4,465	4,480	4,150	+3.72%	34.64K	aa.aa	07:56:38
Aekyung Petrochemical	8,490	8,820	8,250	+3.79%	118.01K	aa.aa	07:54:51
Hankook Tire	67,300	67,900	65,600	+0.75%	97.39K	aa.aa	07:40:40
Korea Kolmar	102,600	103,000	95,800	+5.99%	186.86K	aa.aa	07:56:43
Drb Industrial	5,740	5,830	5,640	+0.88%	8.78K	aa.aa	07:50:30
Dong-A St	36,950	37,200	35,700	+3.36%	14.46K	aa.aa	07:52:51
Jb Financial	27,250	27,600	26,350	+0.55%	184.07K	aa.aa	07:56:35
Hanjinkal	117,700	119,600	114,600	-1.09%	59.3K	aa.aa	07:56:43
NHN	45,350	45,350	38,700	+22.07%	300.71K	aa.aa	07:29:37
Asiacement	8,970	9,150	8,910	+0.90%	20.54K	aa.aa	07:23:49
Singsongholdin	4,310	4,355	4,285	+0.58%	14.11K	aa.aa	07:56:44
Hyundai-Rotem	138,900	138,900	128,400	+7.09%	300.55K	aa.aa	07:40:40
Chong Kun Dang Pharma	67,200	69,500	65,400	+1.36%	21.55K	aa.aa	07:56:24
Finebesteel	964	970	901	+1.80%	45K	aa.aa	07:55:40
Cuckoo Electr	26,650	27,000	26,300	+1.33%	5.61K	aa.aa	07:55:33
BGF	3,875	4,010	3,865	-1.90%	83.33K	aa.aa	07:55:37
Cosmax Inc	196,700	198,500	183,600	+6.04%	84.87K	aa.aa	07:56:41
Seoyon E Hwa	11,300	11,390	11,130	+3.20%	28.38K	aa.aa	07:56:54
HL Mando	48,000	48,200	45,700	+2.35%	503.65K	aa.aa	07:56:32
CS Wind Corp	39,900	40,750	38,400	+4.04%	318.46K	aa.aa	07:56:30
Hansol Paper Co Ltd	7,360	7,400	7,150	+1.94%	82.41K	aa.aa	07:56:53
Samsung SDS Co Ltd	216,000	218,500	203,500	+6.40%	298.26K	aa.aa	07:40:47
Dynamic Design	2,240	2,240	205	0.00%	0	aa.aa	03/08
SK D&D Co Ltd	4,530	4,565	4,405	+0.33%	32.58K	aa.aa	07:50:53
Kyongbo Pharmaceutical Co Ltd	5,240	5,370	5,090	+2.34%	25.24K	aa.aa	07:54:52
Mirae Asset Life Insurance Co Ltd	15,070	15,500	14,760	+0.27%	71.4K	aa.aa	07:56:34
Tonymoly Co Ltd	5,250	5,270	5,010	+4.79%	55.93K	aa.aa	07:56:55
Innocean Worldwide Inc	18,940	19,070	18,850	+0.26%	31.62K	aa.aa	07:55:34
Dong Il Steel MFG Co Ltd	1,463	1,481	1,452	+0.48%	1.98K	aa.aa	06:57:36
HDC Labs	7,430	7,500	7,320	+0.68%	11.15K	aa.aa	07:23:08
LIG Nex1 Co Ltd	789,000	795,000	690,000	+12.88%	132.06K	aa.aa	07:40:46
AJ Networks Co Ltd	4,165	4,180	4,025	0.00%	278.07K	aa.aa	07:56:37
Jeju Air Co Ltd	4,275	4,365	4,230	+0.94%	134.76K	aa.aa	07:55:05
Hyundai C F Inc	12,410	12,430	12,320	+0.81%	3.92K	aa.aa	07:54:58
Kumho HT Inc	5,220	5,290	5,100	+2.35%	35.18K	aa.aa	07:56:29
Sejin Heavy Industries Co Ltd	10,440	10,480	9,900	+5.14%	145.76K	aa.aa	07:56:53
Its Skin Co Ltd	9,520	9,600	9,180	+2.81%	20.82K	aa.aa	07:54:47
JS	13,220	13,400	12,590	-0.08%	90.7K	aa.aa	07:56:34
Samil C S	4,775	4,885	4,705	+0.84%	7.27K	aa.aa	07:46:56
POSCO Future M	140,000	143,200	136,300	+2.34%	124.66K	aa.aa	07:40:46
Posco ICT	20,250	20,300	19,310	+5.30%	243.55K	aa.aa	07:56:52
Dongsuh	25,250	25,450	25,050	-0.59%	52.84K	aa.aa	07:56:50
Nice Information Service	14,300	14,350	14,030	+0.99%	22.87K	aa.aa	07:56:57
Paradise	9,890	9,910	9,520	+3.89%	274.64K	aa.aa	07:56:22
Korea Real Estate	1,114	1,128	1,105	+0.72%	211.09K	aa.aa	07:56:18
Kakao	37,350	38,000	36,700	+0.40%	1.72M	aa.aa	07:40:42
Jcontentree	1,704	1,721	1,645	+3.78%	76.4K	aa.aa	07:55:25
L&F	75,700	79,000	74,500	+4.13%	168.15K	aa.aa	07:56:57
Celltrion	183,100	184,500	180,300	+0.49%	350.34K	aa.aa	07:40:43
BH	14,820	15,980	14,570	-5.00%	461.81K	aa.aa	07:30:01
SK Oceanplant	13,250	13,450	12,780	+4.74%	1.45M	aa.aa	07:56:45
LX Semicon	34,300	34,650	33,650	+2.24%	24.3K	aa.aa	07:55:38
PI Advanced Materials	18,090	18,480	17,700	+2.03%	32.3K	aa.aa	07:56:56
DoubleU Games	61,200	61,600	59,500	+1.32%	20.5K	aa.aa	07:56:41
Haesung DS	48,300	50,700	46,950	-1.43%	125.99K	aa.aa	07:56:48
Korea Asset	2,280	2,305	2,270	0.00%	93.68K	aa.aa	07:56:46
Dual Co	3,270	3,330	3,215	+0.77%	11.19K	aa.aa	07:45:04
Sempio Foods	22,850	23,100	22,700	+0.44%	3.25K	aa.aa	07:50:11
Il Dong Pharma	14,650	14,900	13,600	+4.27%	81.57K	aa.aa	07:56:25
LS Cable & System Asia	43,750	45,250	41,300	+7.49%	114.72K	aa.aa	07:56:55
Hwaseung Enterprise	3,205	3,225	3,090	+1.42%	21K	aa.aa	07:56:50
Yong Pyong Resort	2,165	2,200	2,115	+1.64%	7.43K	aa.aa	07:35:33
Haitai Confectionery and Foods	5,560	5,630	5,520	+0.18%	27.23K	aa.aa	07:56:33
DY Power	10,900	10,950	10,700	+2.64%	17.91K	aa.aa	07:55:25
Jw Life Science	11,120	11,190	11,050	-0.45%	16.96K	aa.aa	07:55:45
Samsung Biologics	1,461,000	1,472,000	1,406,000	+2.67%	35.05K	aa.aa	07:40:46
Doosan Bobcat Inc	62,200	62,300	59,900	+2.98%	82.18K	aa.aa	07:56:52
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	03/08
Hojeon	6,600	6,630	6,370	+0.15%	12.84K	aa.aa	07:56:16
Dentium	39,000	39,900	38,200	+1.30%	11.37K	aa.aa	07:56:41
Crown Confectionery	8,040	8,170	8,000	0.00%	2.38K	aa.aa	07:56:18
Hyundai Heavy Industries	205,500	207,500	195,600	+3.47%	108.76K	aa.aa	07:40:49
Hyundai Electric & Energy	694,000	705,000	670,000	+3.12%	83.53K	aa.aa	07:40:45
HD Construction Equipment	125,100	128,700	117,800	-1.11%	363.49K	aa.aa	07:56:55
Netmarble Games	39,100	39,250	37,800	+2.09%	89.69K	aa.aa	07:26:14
Kyungdong City Gas	20,100	20,200	19,720	+1.01%	4.44K	aa.aa	07:52:08
Miwon Specialty Chemical	115,600	116,200	112,200	-0.52%	2.04K	aa.aa	07:55:48
Orion	133,400	133,500	130,800	-0.07%	44.24K	aa.aa	07:56:55
Jeil Pharma	10,090	10,090	9,700	+4.13%	15.56K	aa.aa	07:50:27
TAPEX INC	12,760	13,060	11,910	+7.23%	28.89K	aa.aa	07:40:57
Samyang Packaging	9,130	9,170	8,770	+3.05%	11.21K	aa.aa	07:44:07
DYP	3,145	3,195	3,090	+0.80%	10.91K	aa.aa	07:34:15
Jin Air	5,260	5,350	5,220	-0.19%	45.8K	aa.aa	07:55:14
KCTech	68,000	72,600	66,600	-1.31%	149.48K	aa.aa	07:56:58
BGF Retail	123,900	124,000	119,100	+1.56%	26.28K	aa.aa	07:56:56
SK Chemicals	42,250	42,400	39,400	+6.42%	42.41K	aa.aa	07:56:34
Cuckoo Homesys	21,300	21,400	21,000	+1.91%	4K	aa.aa	07:55:35
Aekyung Industrial	11,430	11,590	11,210	+1.24%	9.32K	aa.aa	07:56:05
E KOCREF	2,885	2,965	2,865	-2.04%	98.28K	aa.aa	07:56:55
Lotte Data Communication	18,250	18,400	17,730	+2.53%	15K	aa.aa	07:52:01
Trinity Airways	605	609	571	+6.14%	494.81K	aa.aa	07:56:19
Shinhan Alpha REIT	5,210	5,270	5,200	-1.14%	94.81K	aa.aa	07:55:56
Hyundai Develop	21,400	21,550	20,350	+6.73%	226.71K	aa.aa	07:56:53
Hyosung Chemical	65,300	71,700	64,400	-0.31%	64.9K	aa.aa	07:56:52
Hyosung TNC	317,500	318,500	293,000	+1.11%	31.54K	aa.aa	07:56:54
Hyosung Heavy Industries	2,614,000	2,697,000	2,530,000	+4.77%	43.97K	aa.aa	07:40:48
Hyosung Advanced Materials	165,100	165,400	156,000	+3.06%	14.18K	aa.aa	07:56:10
Hana Pharm	8,850	8,890	8,600	+2.08%	31.22K	aa.aa	07:56:52
Woojin I&S	4,165	4,230	4,110	-0.12%	19.41K	aa.aa	07:56:58
Asiana IDT	9,220	9,420	9,050	+1.88%	5.93K	aa.aa	07:52:05
Air Busan	1,533	1,540	1,510	+0.52%	102.47K	aa.aa	07:46:55
Lotte Confectionery	102,700	102,900	100,600	+1.78%	13.74K	aa.aa	07:56:48
DreamTech	4,345	4,430	4,255	+2.12%	115.53K	aa.aa	07:56:58
Hyundai Autoever	391,500	392,500	371,500	+2.35%	53.66K	aa.aa	07:56:59
Woori Financial	33,050	33,300	32,550	-0.90%	973.03K	aa.aa	07:40:44
Hanilcmt	14,020	14,120	13,710	+1.52%	42K	aa.aa	07:56:39
Zinus	8,860	8,920	8,620	+2.19%	9.35K	aa.aa	07:56:28
Lotte Reit	3,625	3,655	3,605	+0.28%	95.13K	aa.aa	07:56:40
Xi S And D	7,550	7,990	6,720	+13.19%	1.62M	aa.aa	07:56:49
Hanwha	68,000	68,000	62,700	+7.77%	402.84K	aa.aa	07:40:42
Hyundai Energy	130,400	142,900	129,200	+9.03%	677.57K	aa.aa	07:56:54
CTR Mobility	3,605	3,690	3,520	-2.96%	24.72K	aa.aa	07:49:02
Nh Prime	3,770	3,900	3,760	-0.92%	19.39K	aa.aa	07:56:22
Doosan Fuel	28,200	28,500	26,350	+8.67%	571.97K	aa.aa	07:56:54
Kcc Glass	22,550	22,800	22,000	+2.50%	8.1K	aa.aa	07:55:36
Solus Advanced Materials	6,670	6,840	6,460	+4.22%	47.82K	aa.aa	07:56:12
Daeduck	96,300	103,800	95,300	-0.41%	808.32K	aa.aa	07:56:55
Sk Biopharma	79,100	80,400	77,700	+0.89%	90.52K	aa.aa	07:40:37
Igis Value Plus	3,360	3,390	3,320	+0.60%	36.59K	aa.aa	07:56:55
Igis Residence	3,275	3,300	3,225	-0.30%	2.65K	aa.aa	07:45:44
Mirae Asset Maps	1,812	1,831	1,808	-0.38%	11.25K	aa.aa	07:42:35
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	03/08
Koramco	4,155	4,185	4,065	+1.84%	61.35K	aa.aa	07:56:40
HYBE	177,200	181,700	173,400	+1.66%	268.97K	aa.aa	07:40:47
Kyochon	3,697	3,730	3,640	+0.87%	31.55K	aa.aa	07:55:00
A Plus Asset	12,300	12,615	12,280	-0.81%	26.01K	aa.aa	07:56:55
TY Holdings Co	1,794	1,800	1,750	+1.70%	20.34K	aa.aa	07:56:13
Seah Steel	127,900	128,900	124,400	-1.69%	9.2K	aa.aa	07:56:55
Myoung Shin Industrial Co	6,750	6,830	6,570	+3.05%	61.78K	aa.aa	07:55:37
Esr Kendall Square	3,185	3,300	3,170	-1.55%	240.74K	aa.aa	07:56:55
DL E C Co	65,500	65,600	60,700	+7.03%	284.25K	aa.aa	07:56:57
SoluM Co	14,050	14,150	13,680	+3.23%	54.12K	aa.aa	06:59:11
SK Bioscience Co	34,800	35,900	33,850	+1.75%	62.87K	aa.aa	07:56:27
SK IE Technology Co	13,930	14,040	13,250	+4.11%	104.58K	aa.aa	07:56:55
LX Holdings	7,650	7,750	7,620	+0.26%	32.65K	aa.aa	07:55:34
MCNEX Co	18,630	18,940	18,330	+2.14%	37.41K	aa.aa	07:56:56
SD Biosensor	6,530	6,650	6,360	+1.24%	75.99K	aa.aa	07:56:14
FF Co	61,800	62,200	59,900	0.00%	154.97K	aa.aa	07:56:54
Hwaseung RA Co	2,710	2,740	2,670	-0.37%	15.97K	aa.aa	07:55:00
KakaoBank	21,700	22,050	21,600	-0.69%	469.16K	aa.aa	07:40:41
Krafton	235,500	239,500	231,500	+0.21%	65.82K	aa.aa	07:40:38
Hancom Lifecare	1,761	1,765	1,696	+3.47%	73.17K	aa.aa	07:50:02
Lotte Rental Co	38,900	39,450	38,650	-0.13%	38.23K	aa.aa	07:56:50
Ajusteel Co	2,210	2,230	2,110	+2.79%	21.88K	aa.aa	07:56:29
D D Platform REIT	2,045	2,070	2,030	-0.24%	106.33K	aa.aa	07:56:17
Iljin HySolus	10,420	10,540	10,100	+3.17%	29K	aa.aa	07:56:50
SK Reit	5,460	5,650	5,420	-2.50%	139.17K	aa.aa	07:56:56
Hyundai Heavy Industries	479,000	485,000	468,000	+1.81%	86.03K	aa.aa	07:40:48
K Car	7,490	7,630	7,350	+2.46%	25.26K	aa.aa	07:56:13
KakaoPay	43,500	44,150	42,300	+1.28%	160.47K	aa.aa	07:56:45
NH All One REIT	2,940	2,970	2,935	-0.51%	34.08K	aa.aa	07:56:55
Mirae Asset Global REIT	1,648	1,659	1,623	+1.04%	28.46K	aa.aa	07:56:29
Shinhan Seobu T D REIT	4,090	4,150	3,870	+3.94%	104.78K	aa.aa	07:56:04
SK Square	1,011,000	1,096,000	1,001,000	-1.37%	651.94K	aa.aa	07:40:48
LG Energy Solution	322,000	327,000	315,000	+1.90%	157K	aa.aa	07:40:47
Koramco The One REIT	10,660	10,720	10,640	0.00%	50.94K	aa.aa	07:56:11
Mastern Premier Reit 1	909	948	865	+8.21%	90.03K	aa.aa	07:48:36
Soosan Industries	22,100	22,200	21,250	+4.74%	19.87K	aa.aa	07:56:55
SoCar	10,070	10,290	10,010	+0.50%	6.47K	aa.aa	07:40:38
KB Star REIT	1,347	1,366	1,312	+3.30%	218.24K	aa.aa	07:56:59
Unid BTPlus	3,320	3,360	3,260	-1.19%	40.08K	aa.aa	07:53:28
BioNote	4,505	4,665	4,485	-1.42%	53.3K	aa.aa	07:56:52
Hanwha REIT	5,090	5,090	4,905	+0.99%	58.77K	aa.aa	07:56:26
Hanwha Galleria	1,957	2,015	1,901	+2.95%	863.37K	aa.aa	07:55:29
SamsungFN REIT	5,450	5,490	5,340	+1.30%	19.62K	aa.aa	07:56:50
Hyundai Green Food	17,760	18,130	17,710	-0.39%	20.61K	aa.aa	07:55:00
OCI	72,500	73,700	70,300	+3.13%	37.1K	aa.aa	07:56:47
Isu Specialty Chemical	57,600	58,200	55,000	+7.46%	101K	aa.aa	07:56:13
Dongkuk Steel Mill	9,120	9,160	8,830	+3.75%	111.47K	aa.aa	07:54:09
Dongkuk Coated Metal	5,170	5,180	5,000	+2.38%	29.29K	aa.aa	07:55:12
Chosun Refractories	13,860	14,040	13,820	+0.73%	4.53K	aa.aa	07:52:05
Nexteel	11,310	11,440	10,690	+5.80%	142.41K	aa.aa	07:55:13
STX Green Logis	2,825	3,040	2,625	+2.36%	1.21M	aa.aa	07:56:07
Doosan Robotics	67,600	67,900	63,400	+4.97%	423.99K	aa.aa	07:56:56
EcoPro Materials	32,350	34,400	32,350	-0.77%	284.34K	aa.aa	07:56:57
Dong In Entech	12,400	12,530	12,200	0.00%	5.2K	aa.aa	07:27:38
DS Dansuk	11,200	11,360	10,750	+4.19%	55.99K	aa.aa	07:56:57
APR	360,000	362,000	333,000	+6.51%	229.1K	aa.aa	07:40:45
SK Eternix	56,300	58,600	48,950	+20.95%	11.72M	aa.aa	07:30:02
HD Hyundai Marine Solution	183,900	185,800	180,300	+0.55%	63.87K	aa.aa	07:56:48
Shinhan Global Active REIT	990	994	970	+1.12%	19.81K	aa.aa	07:54:08
Shift Up	32,400	32,500	30,850	+4.35%	59.82K	aa.aa	07:56:51
Sanil Electric	150,900	152,500	145,000	+3.64%	123.8K	aa.aa	07:56:42
HS Hyosung	43,100	44,100	42,750	+0.70%	6.77K	aa.aa	07:54:09
Junjin Construction Robot	32,150	32,500	31,550	+1.58%	29.56K	aa.aa	07:56:52
Hanwha Industrial Solutions	43,900	44,800	41,850	+0.92%	177.99K	aa.aa	07:56:35
The Born Korea	13,510	13,600	13,200	+2.82%	3.29K	aa.aa	07:55:21
KB Balhae Infrastructure Fund	10,600	10,670	10,510	-0.47%	50.86K	aa.aa	07:56:56
MNC Solution	16,300	16,390	15,240	+7.10%	52.09K	aa.aa	07:56:55
GS P L	40,300	40,450	37,400	+6.47%	132.96K	aa.aa	07:56:45
LG CNS	67,400	67,900	63,000	+7.84%	1.01M	aa.aa	07:56:59
Seoul Guarantee Insurance	42,200	42,900	41,900	-0.12%	15.9K	aa.aa	07:41:29
CK Solution	1,254	1,300	1,174	+5.11%	72.52K	aa.aa	07:56:38
Joosung Corperation	1,398	1,430	1,376	+0.94%	98.77K	aa.aa	07:56:32
d'Alba Global	243,500	250,000	222,000	+8.95%	151.54K	aa.aa	07:56:29
Daishin Value REIT	3,780	3,860	3,625	+4.13%	16.39K	aa.aa	07:53:54
Daehan Shipbuilding	48,150	48,300	46,800	+1.80%	47.69K	aa.aa	07:56:31
Myung In Pharm	43,150	43,450	42,000	+2.25%	7.51K	aa.aa	07:56:27
Tmc	12,320	12,670	10,810	+17.78%	741.91K	aa.aa	07:29:55
Samsung Epis Holdings	385,000	389,000	370,000	+4.19%	22.05K	aa.aa	07:40:47
Samyang Biopharm	44,050	46,100	40,000	+11.10%	40.68K	aa.aa	07:56:56
Kbank	5,580	5,630	5,520	+0.54%	369.46K	aa.aa	07:56:34

ذهب/دولار

4,058.24

+2.99

+0.07%

الفضة

58.978

+1.121

+1.94%

نفط خام WTI

81.30

+0.96

+1.19%

نفط برنت

85.11

+1.34

+1.60%

النحاس

6.6003

+0.0568

+0.87%

ألومنيوم

3,225.80

+31.15

+0.98%

الغاز الطبيعي

2.779

+0.003

+0.11%

محركات الأسواق

اسم	آخر سعر	التغيير %	الحجم
ابن سينا	14.110	+19.98%	79.33M
ايبيكو	149.76	+20.00%	6.95M
البنك التجاري الدولي (مصر)	140.90	-0.42%	4.12M
النيل	279.60	+20.00%	2.01M
راميدا	6.29	+12.72%	87.66M
الراجحي	64.20	-0.47%	8.20M
بلتون المالية القابضة	3.130	+0.64%	164.10M

اسم	آخر سعر	التغيير %	الحجم
جلاكسو سميثكلاين	345.25	+20.00%	559.34K
النيل	279.60	+20.00%	2.01M
ايبيكو	149.76	+20.00%	6.95M
ابن سينا	14.110	+19.98%	79.33M
كاتليست بارتنرز	32.46	+15.68%	45.55K
النعيم القابضة	1.85	+14.91%	563.00
ممفيس للأدوية	333.00	+13.92%	989.54K

اسم	آخر سعر	التغيير %	الحجم
مخابز الإسكندرية	174.84	-20.00%	1.13M
الاسكندرية الوطنية	14.20	-14.20%	4.40M
الإثمار القابضة	0.031	-13.89%	250.00K
مطاحن شمال القاهرة	186.94	-10.02%	142.76K
الأبراج	0.15	-10.00%	23.50K
الصقر	0.657	-9.88%	73.05K
العامة لاستصلاح الأراضي	279.14	-9.07%	170.47K

الأسهم ذات الاتجاه

اسم	آخر سعر	التغيير %	الحجم
أرامكو السعودية	27.12	+2.03%	15.48M
الراجحي	64.20	-0.47%	8.20M
بترو رابغ	16.97	+9.98%	17.59M
جبل عمر	17.80	+8.54%	15.29M
سابك	50.95	+1.80%	2.08M

إظهار المزيد

أقوى الأسهم المستعدة للانطلاق سعريًا

اسم	آخر سعر	البعد عن السعر العادل	القيمة العادلة
Aaaaaaaaaa A	12.38	+62.88%	20.16
A Aaaaaaaaaaa	14.54	+57.93%	22.96
Aa Aaaa Aaaaaaaa	14.54	+57.93%	22.96
Aa Aaaaa	24.90	+50.73%	37.53
Aa Aaaa Aaaaaa	24.90	+50.73%	37.53
Aaaaaaaaaaaaaaaaaa	26.40	+50.45%	39.72
Aaaa Aaa Aa Aaa	26.40	+50.45%	39.72

اسم	آخر سعر	البعد عن السعر العادل	القيمة العادلة
Aaaaaaaaaa A	12.38	+62.88%	20.16
A Aaaaaaaaaaa	14.54	+57.93%	22.96
Aa Aaaa Aaaaaaaa	14.54	+57.93%	22.96
Aa Aaaaa	24.90	+50.73%	37.53
Aa Aaaa Aaaaaa	24.90	+50.73%	37.53
Aaaaaaaaaaaaaaaaaa	26.40	+50.45%	39.72
Aaaa Aaa Aa Aaa	26.40	+50.45%	39.72

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 Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix

Taekwang Ind

Samsung Electronics Co