(KS11) كوسبي

سيئول

العملة ب KRW

7,043.29

-432.65(-5.79%)

بيانات الوقت الحالي·05:00:40

مدى يومي

7,043.29

7,529.07

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	3,600	3,705	3,570	-0.14%	1.7M	aa.aa	04:05:33
Kumho Petro Chemical	121,200	121,500	116,500	+3.24%	21.27K	aa.aa	04:40:37
LG Electronics	195,800	208,500	184,400	+7.35%	1.14M	aa.aa	04:07:14
Samsung Electro-Mechanics	1,404,000	1,564,000	1,383,000	-11.36%	404.84K	aa.aa	04:37:53
Hanall Biopharma	57,100	59,400	56,500	-0.52%	143.57K	aa.aa	04:40:37
Cheil Worldwide	18,860	18,970	18,680	+0.27%	59.41K	aa.aa	04:40:31
Daewoong Pharma	133,800	141,600	132,900	+1.44%	21.06K	aa.aa	04:40:24
Lotte Energy Materials	35,450	37,150	34,550	-0.42%	59.48K	aa.aa	04:40:25
Namhae Chemical	5,870	5,980	5,810	+1.03%	128.91K	aa.aa	04:39:47
Hanwha Aerospace	970,000	1,008,000	965,000	+0.31%	47.83K	aa.aa	04:40:20
Seah Steel Corp	108,500	112,500	106,700	+2.84%	8.86K	aa.aa	04:40:38
SK Discovery	51,700	52,300	48,800	-2.08%	15.67K	aa.aa	04:04:50
KG Mobility	2,895	2,950	2,855	+0.17%	198.9K	aa.aa	04:40:16
TBH Global	1,916	1,960	1,910	-2.24%	2.16K	aa.aa	04:32:35
Hankook Tire Worldwide	25,450	25,800	25,000	+1.60%	30.92K	aa.aa	04:39:22
Lotte Fine Chemical	46,950	47,150	45,150	+3.99%	25.52K	aa.aa	04:40:39
HMM	20,250	20,500	19,600	+2.58%	758.62K	aa.aa	04:39:57
Samsung Heavy Industries	22,800	23,900	22,450	+2.01%	1.64M	aa.aa	04:33:49
Daehan Flour Mills Co	10,940	11,110	10,850	-0.09%	10.99K	aa.aa	04:40:39
Dongkuk Steel Mill Co	1,747	1,769	1,715	+0.58%	151.24K	aa.aa	04:40:37
Taihan Electric Wire Co	29,700	31,500	29,500	-1.82%	918.99K	aa.aa	04:40:41
Samsung Fire Marine Insur	644,000	662,000	639,000	-0.62%	30.62K	aa.aa	04:40:37
Hyundai Engineering & Const	105,200	109,200	103,600	-1.87%	155.83K	aa.aa	04:40:31
Hyundai Department	163,800	171,500	163,800	-1.97%	27.89K	aa.aa	04:40:30
HJ ShipBuilding Construction	17,010	18,320	16,850	-4.06%	280.01K	aa.aa	04:40:37
Lotte Chemical Corp	63,500	64,000	61,400	+2.75%	33.19K	aa.aa	04:40:40
Hitejinro Holdings	8,300	8,420	8,280	+0.12%	3.58K	aa.aa	04:40:29
CJ Cheiljedang	197,300	198,900	191,000	+3.30%	16.16K	aa.aa	04:40:36
CJ Logistics	74,700	75,900	73,800	+1.08%	17.41K	aa.aa	04:39:52
Hana Financial	135,000	137,700	130,000	+5.06%	500.41K	aa.aa	04:39:58
Hyundai Glovis	193,700	198,400	190,200	+1.10%	64.48K	aa.aa	04:40:32
Iljin Electric Co	64,600	68,700	64,100	-2.42%	121.05K	aa.aa	04:40:30
Korea Zinc Inc	1,061,000	1,085,000	1,052,000	+1.73%	2.52K	aa.aa	04:04:34
Kukdo Chemical	36,500	37,250	36,200	+0.27%	6.46K	aa.aa	04:39:31
Lotte Shopping	156,900	158,000	153,500	+1.03%	16.9K	aa.aa	04:40:12
SGC Energy Co Ltd	39,300	43,500	38,400	-10.17%	44.76K	aa.aa	04:37:53
DY Corporation	3,995	4,100	3,970	-0.37%	25.27K	aa.aa	04:40:37
Sebang Global Battery	56,200	56,600	53,200	+4.66%	19.79K	aa.aa	04:40:28
HDC	20,800	21,150	20,350	+2.46%	14.44K	aa.aa	04:40:30
Lotte Chilsung Beverage	104,000	104,300	101,100	+3.17%	8.76K	aa.aa	04:40:31
CR Holdings	4,945	4,975	4,925	-0.10%	4.53K	aa.aa	04:35:54
Hankook Shell Oil	507,000	510,000	497,000	+2.22%	513	aa.aa	04:39:18
Bukwang Pharm	4,060	4,175	4,030	-0.98%	98.75K	aa.aa	04:40:38
Hanwha Engine	46,850	49,200	46,150	+0.54%	251.72K	aa.aa	04:40:23
Hansol Holdings	3,010	3,040	2,980	-0.33%	42.78K	aa.aa	04:39:54
Hyundai Mobis	503,000	522,000	482,500	+3.07%	116.32K	aa.aa	04:40:28
Hyundai Motor	466,000	482,000	450,500	+1.86%	339.84K	aa.aa	04:40:10
Hyundai Steel	28,100	28,500	26,850	+4.46%	248.48K	aa.aa	04:40:37
Iljin Display	902	905	890	0.00%	0	aa.aa	10/07
LX Hausys	32,500	33,000	32,200	+1.88%	4.96K	aa.aa	04:40:37
Namyang Dairy	42,650	43,400	42,500	+0.35%	970	aa.aa	04:39:51
SK Innovation	113,900	117,400	104,100	+10.69%	706.9K	aa.aa	04:27:14
Pan Ocean	5,440	5,540	5,250	+3.62%	1.47M	aa.aa	04:40:17
Korea Electric Terminal	66,100	66,900	65,000	-0.30%	6.51K	aa.aa	04:40:24
Samsung Securities	115,100	118,800	111,300	+2.77%	193.81K	aa.aa	04:40:25
Hanil Cement Co	17,010	17,370	16,980	+0.06%	4.24K	aa.aa	04:40:26
Isu Chemical Co	14,660	14,990	13,080	+8.19%	566.93K	aa.aa	04:40:21
Songwon Industrial	12,480	12,800	12,370	-0.08%	77.8K	aa.aa	04:40:21
KB Financial Group	188,500	194,500	185,700	+2.22%	711.09K	aa.aa	04:24:31
BNK Financial Group	18,570	18,600	18,050	+4.03%	164.48K	aa.aa	04:00:39
Hyundai Elevator	70,600	71,100	69,500	+1.58%	30.39K	aa.aa	04:39:56
Amorepacific	124,200	125,200	122,500	+0.89%	72.01K	aa.aa	04:40:16
Chongkundang	39,900	40,050	39,400	+1.27%	2.28K	aa.aa	04:39:47
Daewonkangup	3,865	3,975	3,850	-1.40%	70.46K	aa.aa	04:40:32
DB HiTek	116,900	123,600	115,600	-4.10%	130.45K	aa.aa	04:40:37
Dongbu Steel	5,210	5,280	5,160	+0.19%	72.97K	aa.aa	04:39:52
Ilyang Pharm	8,640	8,790	8,570	+0.82%	11.68K	aa.aa	04:40:25
Kangwon Land	14,960	15,070	14,710	+2.40%	168.61K	aa.aa	04:40:26
KPX Chemical	50,700	50,700	50,200	0.00%	1.57K	aa.aa	04:37:37
LG Chemicals	277,000	279,000	263,500	+4.92%	39.81K	aa.aa	03:45:38
SNT Dynamics	34,450	35,400	33,500	+2.84%	8.11K	aa.aa	04:36:58
Samsung Card	48,750	49,200	48,350	+0.72%	30.75K	aa.aa	04:39:20
Samsung Life	326,500	340,500	324,000	-4.11%	102.94K	aa.aa	04:40:38
Samyang Holdings	57,300	57,900	56,600	0.00%	1.72K	aa.aa	04:39:17
SK Hynix Inc	1,998,000	2,142,000	1,985,000	-8.35%	2.4M	aa.aa	04:39:56
Taekwang Ind	915,000	918,000	852,000	+7.52%	2.1K	aa.aa	04:39:18
Samsung Electronics Co	274,000	292,500	270,000	-3.86%	7.81M	aa.aa	04:39:59
Daeduck	15,050	15,640	14,900	+1.01%	31.54K	aa.aa	04:40:30
Samsung Engineering	43,500	44,750	42,950	-1.36%	630.67K	aa.aa	04:40:40
Hanwha Ocean	81,700	85,500	81,300	+0.49%	787.1K	aa.aa	04:40:40
Donga Socio Holdings	83,300	84,300	82,600	+0.48%	2.7K	aa.aa	04:40:30
SK Networks Co	8,440	8,860	8,380	-1.63%	806.77K	aa.aa	04:40:24
Hanmi Pharm Co	393,500	408,000	390,000	+1.16%	33.63K	aa.aa	04:40:18
Mirae Asset Daewoo	41,400	43,600	41,000	-1.90%	667.74K	aa.aa	04:40:30
Hansol Technics	8,990	9,240	8,880	-1.96%	493.37K	aa.aa	04:40:20
Amore Group	24,750	25,350	24,350	+1.85%	33.49K	aa.aa	04:40:37
DN Automotive	38,300	38,600	35,800	+6.83%	75.69K	aa.aa	04:40:35
Seoyon	7,720	7,900	7,640	+0.26%	12.13K	aa.aa	04:39:45
Hanwha Life	4,560	4,750	4,540	-1.94%	1.21M	aa.aa	04:40:40
Hyundai Wia	62,500	64,600	61,900	+0.97%	27.44K	aa.aa	04:40:32
NCsoft Corp	240,500	251,000	240,000	-3.22%	28.11K	aa.aa	04:05:43
Samsung SDI	470,500	481,500	432,000	+8.41%	408.7K	aa.aa	04:40:11
SeAH Bestee	31,250	32,600	30,850	-1.73%	35.4K	aa.aa	04:40:39
Eusu Holdings	5,850	5,920	5,800	+0.86%	6.96K	aa.aa	04:36:42
Shinhan Financial Group	113,000	113,300	109,900	+3.48%	343.21K	aa.aa	04:01:59
Lotte	23,950	24,050	23,400	+2.35%	40.47K	aa.aa	04:39:48
DB Insurance	162,300	163,900	157,200	+4.17%	75.25K	aa.aa	04:39:55
DL Holdings	46,600	48,300	45,650	+2.08%	34.29K	aa.aa	04:40:19
Hanwha Solutions	33,250	34,600	31,700	+4.23%	1.37M	aa.aa	04:40:40
Hite Jinro	15,250	15,350	15,040	+1.40%	45.25K	aa.aa	04:40:22
IS Dongseo	20,400	21,150	20,200	-0.97%	10.35K	aa.aa	04:39:44
Kia Corp	148,400	151,100	147,100	+0.61%	273.31K	aa.aa	04:27:26
Kolon Corp	42,150	45,150	41,700	-3.99%	16.27K	aa.aa	04:40:35
Kumho Tire	7,640	7,840	7,340	-2.05%	4.82M	aa.aa	04:05:38
LG Display	11,000	11,300	10,930	-0.09%	878.28K	aa.aa	04:02:05
LF Corp	23,050	23,450	22,650	+0.22%	4.24K	aa.aa	04:39:23
LG Innotek Co	696,000	752,000	693,000	-6.20%	134.53K	aa.aa	04:40:40
Moorim P&P Co	1,661	1,685	1,635	-0.30%	22.65K	aa.aa	04:39:46
Nexen Tire	7,180	7,240	6,990	+2.28%	35.5K	aa.aa	04:39:54
OCI Co	215,500	224,500	204,500	+8.95%	94.5K	aa.aa	04:05:34
Pharmicell	11,820	12,360	11,700	-1.75%	190.67K	aa.aa	04:40:39
Sejong Industrial	6,280	6,450	6,090	+2.11%	36.02K	aa.aa	04:39:55
SK Telecom	87,700	89,000	87,500	-1.13%	119.37K	aa.aa	04:21:23
S-Oil Corp	144,200	146,500	136,000	+9.16%	456.69K	aa.aa	04:40:34
Stx Engine	26,650	27,700	26,400	+0.19%	58.34K	aa.aa	04:40:27
YoungPoong	37,050	37,850	36,500	+0.82%	14.37K	aa.aa	04:40:17
LS Electric	195,000	209,500	193,300	-3.70%	339.56K	aa.aa	04:40:31
Samsung C&T	376,500	394,000	373,000	-3.83%	169.19K	aa.aa	04:40:24
Hanjin Heavy Ind Const Holdings	4,620	4,720	4,600	-1.07%	4.18K	aa.aa	04:39:18
Hansae Co	9,320	9,400	8,980	+2.42%	30.82K	aa.aa	04:40:26
KT&G Corp	178,500	180,700	173,500	+2.88%	72.16K	aa.aa	04:40:10
Kyungbang	8,370	8,440	8,190	+1.82%	15K	aa.aa	04:39:52
Poongsan	65,600	67,400	65,100	+0.77%	41.12K	aa.aa	04:40:38
SNT Motiv	26,750	27,100	26,550	+1.33%	12.13K	aa.aa	04:40:17
Shinsegae	618,000	644,000	615,000	-1.75%	12.71K	aa.aa	04:40:29
Kolon Industries Inc	55,400	57,300	54,700	-0.89%	49.41K	aa.aa	04:40:34
KEPCO Eng & Const	102,300	105,600	101,000	+0.10%	35.45K	aa.aa	04:40:07
Able C&C	10,340	10,780	10,220	+1.37%	26.92K	aa.aa	04:40:32
Binggrae	67,800	68,800	67,500	+2.57%	13.63K	aa.aa	04:40:36
Sajodongaone	813	819	796	+1.75%	48.61K	aa.aa	04:40:05
Handsome	23,200	23,350	22,600	+2.43%	13.43K	aa.aa	04:40:18
Kis Wire	17,480	18,120	17,470	-1.08%	14.56K	aa.aa	04:40:36
LG Uplus	14,750	14,900	14,640	-1.40%	148K	aa.aa	04:00:45
Naver Corp	193,200	195,400	190,000	+0.99%	224.57K	aa.aa	04:22:40
Nongshim	362,000	368,000	357,500	+1.69%	5.53K	aa.aa	04:40:39
S-1 Corp	73,400	73,900	72,600	+0.55%	14.45K	aa.aa	04:40:36
Tongyang	550	563	537	0.00%	0	aa.aa	10/07
GS Holdings	84,200	85,500	79,600	+4.99%	154.45K	aa.aa	03:59:23
CJ Corp	147,500	149,400	143,000	+3.73%	34.44K	aa.aa	04:40:17
Daesang Corp	17,940	18,130	17,420	+2.87%	32.04K	aa.aa	04:39:58
Foosung	13,090	14,420	12,890	-4.73%	1.8M	aa.aa	04:40:39
GC Biopharma	124,600	126,600	123,700	+1.14%	20.48K	aa.aa	04:40:17
Huchems	15,700	15,780	15,500	+1.68%	20.41K	aa.aa	04:40:38
Hwashin	8,780	9,140	8,540	+0.80%	177.31K	aa.aa	04:40:18
Hyosung	152,700	159,200	150,800	-1.80%	6.48K	aa.aa	04:40:17
KT Corporation	54,400	54,600	53,900	+0.37%	35.98K	aa.aa	04:01:49
LG Corp	103,500	107,200	101,300	+2.17%	86.93K	aa.aa	04:40:36
LS Corp	323,000	337,750	317,000	-1.82%	40.26K	aa.aa	04:40:35
Motonic	9,850	9,980	9,830	+0.20%	10.4K	aa.aa	04:39:16
SL Corp	56,400	57,600	55,100	+1.26%	30.56K	aa.aa	04:40:37
LX International	37,850	38,350	36,900	+2.02%	16.66K	aa.aa	04:35:32
Korean Air Lines Co	25,950	26,850	25,800	-2.99%	1.52M	aa.aa	04:40:40
Daekyo	964	970	953	-0.10%	6.66K	aa.aa	04:40:37
Doosan	1,335,000	1,428,000	1,325,000	-3.40%	24.44K	aa.aa	04:40:30
Hanwha	95,000	99,500	93,600	+1.50%	78.13K	aa.aa	04:40:22
Otoki Corp	317,500	320,000	308,000	+1.60%	2.93K	aa.aa	04:40:23
Sindoh	41,700	42,050	41,350	-0.24%	1.31K	aa.aa	04:40:01
SK Holdings	608,000	656,000	601,000	-7.46%	75.29K	aa.aa	04:40:28
LG Household & Healthcare	249,500	252,000	245,500	+1.84%	12.49K	aa.aa	04:40:31
GS Engineering & Const	31,150	32,550	30,750	-2.20%	1.12M	aa.aa	04:40:37
Capro	3,660	3,660	714	0.00%	0	aa.aa	10/07
Coway	92,500	93,700	90,600	+2.89%	34.79K	aa.aa	04:40:31
Kepco	35,700	36,450	35,700	-1.38%	413.32K	aa.aa	04:02:08
Kisco	9,260	9,350	9,220	+0.43%	5.36K	aa.aa	03:59:11
Kogas	33,550	33,900	33,200	+1.51%	39.8K	aa.aa	04:40:05
HL Holdings	39,000	39,550	38,300	+0.78%	2.37K	aa.aa	04:39:17
Muhak	7,630	7,640	7,520	+1.19%	15.85K	aa.aa	04:35:00
Orion	27,650	28,050	26,800	+3.17%	37.2K	aa.aa	04:40:02
POSCO Holdings	321,500	324,000	309,500	+2.55%	86.5K	aa.aa	04:16:40
Yuhan	70,100	70,300	68,600	+2.34%	41.93K	aa.aa	03:51:53
Korea Petro Chem	111,200	112,100	106,100	+4.91%	8.67K	aa.aa	04:40:38
Unid	63,800	65,800	63,300	-1.09%	5.53K	aa.aa	04:40:22
Posco International	52,600	53,000	49,900	+6.26%	207.73K	aa.aa	04:40:29
Daewoo Engineering & Const	16,990	18,280	16,920	-2.64%	1.93M	aa.aa	04:31:38
KCC	455,000	463,000	447,500	+0.33%	5.58K	aa.aa	04:39:42
SKC	94,100	97,800	92,900	-0.53%	71.48K	aa.aa	04:40:22
STX	3,530	3,555	3,450	0.00%	0	aa.aa	10/07
Korea Investment Holdings	247,000	256,000	239,500	+3.35%	97.66K	aa.aa	04:40:39
HD Korea Shipbuilding & Offshore Engineering	344,000	351,500	340,000	+1.03%	57.42K	aa.aa	04:40:37
Industrial Bank Of Korea	21,400	21,750	21,250	+0.71%	420.18K	aa.aa	04:40:38
Seoul Broadcasting System	12,340	12,420	12,320	-0.16%	2.47K	aa.aa	04:40:20
Doosan Heavy Ind. & Const.	76,600	79,700	75,800	-1.92%	1.1M	aa.aa	04:40:10
NH Invest	32,550	33,300	31,400	+3.01%	389.96K	aa.aa	04:40:38
Dongwha Pharm	5,210	5,340	5,090	+0.97%	43.15K	aa.aa	04:40:31
KR Motors Co	267	281	261	0.00%	0	aa.aa	10/07
Sungchang Hold	4,975	5,040	4,935	+0.61%	2.92K	aa.aa	04:32:19
Yuyu Pharma	3,710	3,775	3,680	-0.93%	24.02K	aa.aa	04:39:51
Ildong Holdings	6,080	6,250	6,060	-0.65%	1.79K	aa.aa	04:39:00
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	10/07
Norooholdings	17,020	17,300	16,810	+0.47%	787	aa.aa	04:39:32
Hanwha General	6,170	6,270	6,110	+0.33%	79.4K	aa.aa	04:40:36
Samhwa Paint	6,180	6,360	6,160	-0.64%	63.82K	aa.aa	04:39:35
Lotte Non-Life	2,210	2,275	2,095	+3.27%	726.3K	aa.aa	04:40:33
Daedong Ind	6,960	7,220	6,910	-3.06%	51.56K	aa.aa	04:39:19
Gaon Cable	246,500	260,500	240,500	-3.14%	45.87K	aa.aa	04:40:16
Samil Pharm	6,380	6,490	6,280	+1.59%	34.55K	aa.aa	04:39:57
Heungkuk F&M I	3,365	3,365	3,270	+1.82%	102.57K	aa.aa	04:39:52
Cs Holdings	69,200	71,900	68,500	-1.28%	462	aa.aa	04:30:07
Chunil Express	167,400	174,900	167,100	+0.12%	1.56K	aa.aa	04:39:17
Ls Networks	2,920	3,000	2,870	-1.35%	58.32K	aa.aa	04:39:14
Rifa Ind	13,130	13,840	13,130	-5.13%	852	aa.aa	04:39:14
Hwacheon Mac	37,800	42,450	37,050	-10.00%	75.45K	aa.aa	04:37:48
Kangnam Jevisco	13,360	13,440	12,910	+3.09%	5.51K	aa.aa	04:39:50
Bohae Brewery	1,718	1,819	1,702	-1.72%	877.06K	aa.aa	04:40:18
Union	2,990	3,155	2,910	+3.10%	63.94K	aa.aa	04:39:23
Chonbang	27,550	29,850	27,200	-0.90%	1.04K	aa.aa	04:36:48
Korea Cast Pip	6,590	6,670	6,550	-0.15%	9.55K	aa.aa	04:39:34
Papercorea	2,055	2,090	2,000	-0.72%	2.68K	aa.aa	04:39:46
Jw Pharmac	24,950	26,000	24,800	-0.20%	10.09K	aa.aa	04:40:12
Taihan Textile	5,850	6,000	5,700	-0.51%	6.33K	aa.aa	04:36:17
Manho Rope&Wir	4,300	4,450	4,220	-1.15%	29.34K	aa.aa	04:39:14
Eugene Inv&Sec	4,470	4,605	4,425	+0.56%	322.41K	aa.aa	04:40:40
Kumho Electric	1,235	1,379	1,172	-7.21%	10.12M	aa.aa	04:40:40
Gs Global	2,745	2,850	2,650	+2.43%	302.81K	aa.aa	04:40:20
Nam Kwang Cons	9,550	10,520	9,500	-9.22%	131.56K	aa.aa	04:40:19
Bookook Sec	56,000	57,600	55,000	-0.53%	757	aa.aa	04:39:45
Sangsangin Investment Securities	762	792	750	-0.52%	100.83K	aa.aa	04:39:14
PKC	5,490	5,740	5,460	-1.79%	74.5K	aa.aa	04:40:18
Samsung Pharm	1,297	1,329	1,292	-0.61%	125.91K	aa.aa	04:39:52
SG Choongbang	1,337	1,395	1,333	-0.22%	24.36K	aa.aa	04:36:21
Kg Chemical	4,285	4,340	4,230	+0.59%	60.55K	aa.aa	04:40:35
Tae Won Mulsan	2,940	3,105	2,920	-2.00%	7.56K	aa.aa	04:40:19
Hyundai Mar&Fi	39,650	39,950	38,150	+3.93%	207.16K	aa.aa	04:39:54
Byc	33,950	35,200	33,800	-1.74%	1.13K	aa.aa	04:39:14
Sambu Const	347	383	344	0.00%	0	aa.aa	10/07
Hyundai Motor Securities	8,380	8,540	8,120	+0.48%	38.99K	aa.aa	04:40:37
Sk Securities	2,410	2,525	2,390	-2.03%	1.22M	aa.aa	04:40:12
DI Dong Il Corp	24,100	24,250	23,300	+3.43%	10.11K	aa.aa	04:40:38
Cho Bi	10,770	11,100	10,650	+0.19%	10.89K	aa.aa	04:40:15
Cheil Grinding	9,090	9,190	9,020	+0.78%	655	aa.aa	04:27:47
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	10/07
Dongkook Ind	2,275	2,330	2,275	0.00%	12.65K	aa.aa	04:21:18
Shinyoung Sec	157,500	161,000	155,000	+0.38%	3.33K	aa.aa	04:39:52
Hanyang Sec	20,300	20,950	20,150	-2.64%	3.6K	aa.aa	04:39:18
Shin Hwa Silup	6,480	7,030	6,480	-4.28%	852	aa.aa	04:22:11
Aluko	1,676	1,733	1,668	+0.12%	105.75K	aa.aa	04:40:38
Ts	2,860	2,895	2,840	-0.35%	177.56K	aa.aa	04:40:23
Sam Hwa Capaci	100,000	110,800	98,600	-9.26%	322.61K	aa.aa	04:37:55
Kisco Holdings	25,200	25,350	24,800	+0.80%	2.04K	aa.aa	04:38:53
Asia Cement	181,200	185,000	177,700	+1.46%	2.81K	aa.aa	04:39:23
Vivien Corp	6,310	6,700	6,070	+4.30%	20.78K	aa.aa	04:40:18
Kyungnong	9,200	9,320	9,090	+0.22%	11.97K	aa.aa	04:39:10
Korea Ind	1,744	1,771	1,723	+1.75%	14.04K	aa.aa	04:33:09
Dohwa Engin	5,070	5,190	5,050	-0.39%	19.35K	aa.aa	04:39:18
SYTS Corp	55,300	55,900	54,800	+1.10%	712	aa.aa	04:39:52
Export Packing	2,295	2,310	2,275	-0.43%	21.01K	aa.aa	04:40:39
Dongsung Pharm	973	1,410	973	0.00%	0	aa.aa	10/07
Hanil Iron & S	4,425	4,595	4,350	+1.84%	50.97K	aa.aa	04:39:10
Asia Paper	8,050	8,110	7,980	+0.12%	22.72K	aa.aa	04:39:33
Hanjin Trans	15,840	16,110	15,740	+0.13%	9.69K	aa.aa	04:40:00
Sh E & C	1,862	1,910	1,751	+6.46%	60.55K	aa.aa	04:40:37
Handok	7,810	8,000	7,800	-1.01%	1.48K	aa.aa	04:39:15
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	10/07
Century Corporation	5,150	5,240	4,995	+0.19%	2.16K	aa.aa	04:26:19
Samick Music I	1,155	1,174	1,151	+0.17%	75.88K	aa.aa	04:40:30
HS Huasung	10,970	11,200	10,880	-1.08%	6.44K	aa.aa	04:37:44
Choheung	138,900	138,900	138,900	+0.14%	9	aa.aa	04:20:32
Jeil Pharm	6,560	6,680	6,540	-1.80%	558	aa.aa	04:40:30
Orientbio	859	892	853	-2.61%	44.69K	aa.aa	04:40:32
Shinil Electronics Co	1,277	1,346	1,136	+17.37%	17.01M	aa.aa	04:40:39
Tcc Steel	9,580	9,910	9,010	0.00%	21.91K	aa.aa	04:40:36
Kukje Pharma	3,440	3,520	3,420	-0.43%	26.35K	aa.aa	04:40:39
Bo Lak	974	979	960	+2.10%	38.01K	aa.aa	04:39:15
Chin Hung Int'	828	893	827	-4.28%	2.21M	aa.aa	04:40:39
Sam Yung Tradi	19,570	19,680	19,090	+2.09%	8.52K	aa.aa	04:39:52
Sun L	2,205	2,335	2,190	+1.85%	8.62K	aa.aa	04:37:20
Miwon Commerci	120,700	123,100	119,900	-0.08%	1.41K	aa.aa	04:39:31
Shin Poong Pap	1,071	1,130	1,055	-5.22%	59.82K	aa.aa	04:37:44
DYA	1,125	1,190	1,030	+5.83%	5.23M	aa.aa	04:40:35
TYM	6,540	6,670	6,430	+0.77%	119.75K	aa.aa	04:40:38
Yoo Sung Ent	1,746	1,763	1,746	0.00%	9.04K	aa.aa	04:27:03
Kumho Ind	15,370	17,010	14,800	-8.62%	3.98M	aa.aa	04:40:40
Hae In	4,380	4,505	4,365	-1.68%	24.68K	aa.aa	04:39:54
Aprogen Pharmaceuticals	2,075	2,155	2,060	-0.48%	24.68K	aa.aa	04:39:15
Kolon Globalco	9,390	9,770	9,300	-1.47%	3.62K	aa.aa	04:39:39
Sung Bo Chem	2,260	2,275	2,250	-0.66%	9.95K	aa.aa	04:28:38
Daewoong	17,480	17,700	16,950	+2.64%	19.97K	aa.aa	04:40:03
Ilsung Pharm	20,200	20,400	19,810	0.00%	1.79K	aa.aa	04:40:26
D I Corp	22,000	23,150	21,450	0.00%	153.37K	aa.aa	04:40:25
Ilshin Spinnin	10,910	11,080	10,750	-4.30%	86.42K	aa.aa	04:40:28
Daewon Pharm	8,020	8,180	7,950	+0.25%	14.96K	aa.aa	04:39:47
Sam Yang Foods	1,127,000	1,159,000	1,119,000	-1.05%	12.94K	aa.aa	04:40:24
Heung A Shippi	1,831	1,999	1,791	+5.72%	22.68M	aa.aa	04:40:40
Hankook Cosmetics Manufacturing	8,300	8,540	7,990	+3.36%	60.92K	aa.aa	04:40:32
Yuhwa Sec	3,165	3,225	3,160	-0.94%	10.17K	aa.aa	04:38:45
Yuanta Sec Kor	4,650	4,795	4,615	+0.11%	181.46K	aa.aa	04:40:36
Yungjin Pharm	1,166	1,208	1,163	-1.44%	95.64K	aa.aa	04:40:04
Hanwha Investment Securities	4,730	4,930	4,705	-1.25%	525.53K	aa.aa	04:40:40
Daishin Sec	27,550	28,350	26,650	-0.72%	110.08K	aa.aa	04:40:37
HLB Global	1,133	1,210	1,125	-4.55%	558.45K	aa.aa	04:40:33
Pang Rim Spinn	5,220	5,240	5,120	+1.16%	48.52K	aa.aa	04:37:05
Mi Chang Oil	141,700	142,000	136,800	+1.80%	961	aa.aa	04:40:17
Hansung Ent	10,990	10,990	8,860	+29.91%	5.55M	aa.aa	04:40:27
Korean Reinsu	13,910	14,110	13,860	+0.43%	71.57K	aa.aa	04:40:37
Sam Young Chem	6,150	6,310	6,050	+1.32%	104.79K	aa.aa	04:40:07
Chin Yang Ind	4,900	4,980	4,815	+0.82%	9.32K	aa.aa	04:39:18
Daehan Synthet	107,500	110,200	107,000	-0.46%	15	aa.aa	04:34:07
Boryung Pharm	8,480	8,660	8,450	+0.12%	42.11K	aa.aa	04:39:18
Sajodaerim	29,050	29,750	28,900	-2.68%	9.69K	aa.aa	04:39:17
Sg	2,525	2,575	2,475	+0.40%	62.16K	aa.aa	04:40:08
Shinhung	13,860	13,950	13,860	-0.57%	115	aa.aa	04:40:19
Korea Petroleum Ind	11,690	12,250	11,540	+2.54%	503.81K	aa.aa	04:39:46
Taeyang Metal	2,320	2,390	2,285	-1.69%	61.2K	aa.aa	04:39:15
Dongbang Trans	1,908	1,942	1,881	+0.85%	72.13K	aa.aa	04:40:39
Npc	3,055	3,120	3,050	-0.97%	11.77K	aa.aa	04:40:39
Nam Sung	7,650	7,780	7,510	0.00%	7.82K	aa.aa	04:38:06
Hyundai Pharm	4,840	5,060	4,780	-0.92%	115.42K	aa.aa	04:40:29
Sebang	12,870	13,050	12,810	-0.62%	7.93K	aa.aa	04:40:37
Samick Thk	8,060	8,400	8,010	-1.83%	25.84K	aa.aa	04:40:27
Seoul Food	1,051	1,073	1,006	+4.58%	189.3K	aa.aa	04:40:28
Samhwa Crown	26,050	26,800	25,600	+2.16%	196	aa.aa	04:37:40
Kleannara	1,440	1,487	1,435	0.00%	29.28K	aa.aa	04:39:57
Hyundai Bngste	11,370	11,580	11,230	+0.71%	20.31K	aa.aa	04:40:11
Samchully	114,400	115,600	112,000	+0.88%	6.19K	aa.aa	04:39:36
Cho Kwang Leat	63,400	64,900	63,100	+0.79%	3.98K	aa.aa	04:19:59
PharmGen Science	3,080	3,145	3,050	+0.98%	10.15K	aa.aa	04:37:45
Sunny Elec	1,608	1,647	1,608	-0.50%	42.23K	aa.aa	04:39:23
Duksung	3,495	3,510	3,415	+2.34%	77.92K	aa.aa	04:40:14
Drb Holding	4,320	4,420	4,290	0.00%	1.43K	aa.aa	04:35:48
TWay Holdings	247	266	247	0.00%	0	aa.aa	10/07
Dongil Ind	35,800	36,150	35,400	+0.42%	124	aa.aa	03:50:05
Cho Kwang Pain	3,650	3,680	3,605	+0.55%	3.31K	aa.aa	04:39:48
CItech Co Ltd	932	950	921	-1.38%	11.41K	aa.aa	04:39:17
Hanshin Const	11,020	11,490	10,940	-2.99%	16.89K	aa.aa	04:40:40
Silla	9,380	9,390	9,260	+1.08%	2.77K	aa.aa	04:39:30
Sungshin Cemen	9,100	9,340	8,960	-1.73%	102.05K	aa.aa	04:40:34
Husteel	3,795	3,870	3,745	+0.26%	87.89K	aa.aa	04:39:46
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	10/07
Cosmoam&T	40,100	41,700	39,600	+1.52%	60.91K	aa.aa	04:40:34
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	10/07
Green Cross	10,050	10,300	9,970	0.00%	18.03K	aa.aa	04:37:59
OnTide	831	889	818	+1.59%	7.58K	aa.aa	04:35:34
Monami	2,750	2,780	2,185	+28.21%	8.94M	aa.aa	04:40:25
Cosmo Chem	10,100	10,500	10,000	+0.90%	78.75K	aa.aa	04:40:28
Korea Air Svc	79,400	82,100	78,800	-2.82%	918	aa.aa	04:40:22
Hyundai Green Food	14,450	14,580	13,900	+3.21%	39.82K	aa.aa	04:40:19
Samjin Pharm	18,510	19,350	18,170	+1.31%	45.85K	aa.aa	04:40:35
SPC Samlip	39,100	39,300	38,600	+1.30%	2.28K	aa.aa	04:37:02
Samyoung Elec	14,620	15,100	14,330	-0.61%	13.01K	aa.aa	04:40:12
Nexen	6,060	6,260	6,000	+1.00%	9.01K	aa.aa	04:40:15
Crown Confec	5,650	5,690	5,580	+0.89%	3.02K	aa.aa	04:34:06
Daelim B&Co	4,280	4,525	4,260	-2.28%	12.33K	aa.aa	04:35:07
Shinyoung Waco	12,880	12,890	12,630	+1.42%	1.96K	aa.aa	04:38:57
Poongsan Holdi	34,550	35,200	34,300	+0.73%	12.7K	aa.aa	04:40:32
Wonlim	14,160	14,510	14,030	+0.78%	71	aa.aa	04:39:15
Huneed Tech	4,600	4,730	4,575	+0.22%	22.49K	aa.aa	04:39:32
Korea Line	1,960	2,055	1,926	+1.61%	3.19M	aa.aa	04:11:02
Dongbu	7,320	7,550	7,200	0.00%	22.6K	aa.aa	04:40:06
Dongwon Ind	34,900	35,250	34,600	+1.01%	6.29K	aa.aa	04:40:18
Hwaseung Industries	2,440	2,460	2,430	+0.41%	13.37K	aa.aa	04:39:41
Sajo Oyang	8,490	8,550	8,380	+0.95%	4.51K	aa.aa	04:34:14
Sam-A Aluminiu	41,100	41,950	36,950	+9.89%	162.57K	aa.aa	04:40:37
Kec Holdings	2,480	2,605	2,480	-2.55%	14.83K	aa.aa	04:33:48
Jeju Bank	10,120	10,440	10,010	+0.60%	177.51K	aa.aa	04:40:29
Daewon Cable	11,060	11,880	10,920	-2.12%	3.95M	aa.aa	04:40:35
Daegu Dept Sto	5,940	6,020	4,955	+26.25%	534.43K	aa.aa	04:40:30
FreeT	310	335	256	0.00%	0	aa.aa	10/07
Daelim Trading	2,180	2,265	2,180	-1.80%	1.53K	aa.aa	04:38:41
Samsung Climat	10,260	10,630	9,540	+7.77%	416.29K	aa.aa	04:40:24
Blue Industrial Dev	1,009	1,065	975	-4.63%	97.18K	aa.aa	04:39:09
Ak Holdings	5,720	5,970	5,710	-3.21%	17.54K	aa.aa	04:39:28
Taekyung Chem	6,590	6,970	6,150	+13.82%	780.9K	aa.aa	04:40:23
Woosung Feed	15,970	16,120	15,970	-0.75%	192	aa.aa	04:34:00
Gs Retail	27,200	27,300	26,000	+4.82%	58.39K	aa.aa	04:40:34
Ilshinstone	895	929	888	-2.40%	115.02K	aa.aa	04:40:31
Mirae ING	1,262	1,299	1,250	-0.63%	11.56K	aa.aa	04:39:36
Sajo Ind	49,550	52,700	47,650	+2.27%	2.31K	aa.aa	04:37:39
Byuksan	1,494	1,517	1,487	-1.19%	40.79K	aa.aa	03:51:47
Korea Steel	1,980	2,050	1,973	-0.85%	20.75K	aa.aa	04:39:50
Aprogen KIC	2,335	2,480	2,315	-2.51%	41.03K	aa.aa	04:40:20
Sempio Foods	43,700	44,750	43,250	-0.34%	2.17K	aa.aa	04:37:21
Dongbang Agro	5,660	5,670	5,660	-0.18%	1.08K	aa.aa	04:27:41
Seondo Electri	5,120	5,580	5,000	-7.75%	1.04M	aa.aa	04:12:36
Isupetasys	107,000	108,000	101,700	+3.08%	388.49K	aa.aa	04:40:39
F F	15,210	15,780	15,160	-0.65%	5.62K	aa.aa	04:40:07
Korea Circuit	74,600	79,100	72,200	+1.08%	127.03K	aa.aa	04:40:37
TP Inc	1,739	1,771	1,732	+0.17%	79.97K	aa.aa	04:40:12
Eagon Ind	2,735	2,950	2,715	-0.36%	5.26K	aa.aa	04:38:21
Ni Steel	3,120	3,205	3,110	0.00%	29.73K	aa.aa	04:32:20
Namsun Alumini	1,111	1,152	1,087	+3.83%	1.99M	aa.aa	04:28:28
Moonbae Steel	2,145	2,200	2,130	-1.61%	10.15K	aa.aa	04:39:08
Suheung Capsul	20,300	20,800	19,920	+2.53%	12.04K	aa.aa	04:37:56
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	10/07
Anam Electroni	1,202	1,245	1,195	-0.66%	165.59K	aa.aa	04:39:16
Youlchon Chem	14,490	14,820	14,380	-0.96%	25.73K	aa.aa	04:40:39
Hotel Shilla	51,600	51,600	50,300	+2.38%	20.1K	aa.aa	03:51:38
Kumbi	37,900	38,550	37,700	-1.17%	452	aa.aa	04:40:39
Hanmi Science	33,550	33,900	32,300	+0.45%	74.88K	aa.aa	04:40:37
Dong Yang Pipe	1,150	1,188	1,135	-0.86%	408.58K	aa.aa	04:40:25
Kctc	4,125	4,215	4,090	+0.86%	67.03K	aa.aa	04:39:27
Kyung In Elect	22,700	23,500	22,650	-2.37%	383	aa.aa	04:39:50
Simpac	5,210	5,530	5,200	-4.23%	95.49K	aa.aa	04:40:27
Hansol Csn	2,745	2,795	2,740	-0.72%	24.56K	aa.aa	04:39:24
Daiyang Metal	2,115	2,320	2,075	-3.64%	521.16K	aa.aa	04:39:55
Moorim Paper	1,444	1,452	1,429	+1.62%	17.18K	aa.aa	04:40:24
Hanssem	35,350	35,450	34,700	+1.58%	7.92K	aa.aa	04:02:37
Shinwon	1,073	1,089	1,053	0.00%	83.61K	aa.aa	04:40:03
Kwangdong Phar	6,130	6,410	6,050	-2.54%	142.39K	aa.aa	04:40:00
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	10/07
Ajin Electronic Components	969	981	965	+0.41%	55.62K	aa.aa	04:38:34
Taeyoung Const	1,643	1,695	1,635	-2.78%	151.66K	aa.aa	04:38:54
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	10/07
Kyung Dong Navien	64,000	65,200	63,700	+0.95%	6.13K	aa.aa	04:40:18
Han Chang Pape	2,605	2,635	2,545	-0.19%	6.29K	aa.aa	04:33:39
Samwha Electri	25,250	26,600	24,950	-2.51%	26.67K	aa.aa	04:40:39
Sam Jung Pulp	27,900	28,200	27,850	+0.36%	674	aa.aa	03:54:29
Kp	1,760	1,770	1,667	-2.06%	3.4K	aa.aa	04:29:59
Youngone Holdi	194,200	196,900	189,400	+2.59%	1.71K	aa.aa	03:42:56
Korea Refract	1,554	1,585	1,547	-1.21%	2.52K	aa.aa	04:24:20
Korea Flange	3,610	3,715	3,590	-0.96%	26.79K	aa.aa	04:40:29
SM Bexel	1,643	1,694	1,641	-0.60%	17.25K	aa.aa	04:39:59
Chinyang Poly	1,900	1,909	1,854	+2.87%	8.5K	aa.aa	04:24:40
Hwacheon Machi	2,695	2,795	2,665	-0.19%	45.36K	aa.aa	04:39:03
Pyung Hwa Hldg	3,950	3,965	3,885	+0.13%	8.3K	aa.aa	04:39:17
Firstec	6,100	6,490	6,070	-0.16%	343.82K	aa.aa	04:39:55
Samho Dev	4,025	4,280	3,955	-6.07%	708.44K	aa.aa	04:40:25
GeneOne Life Science	534	599	520	0.00%	0	aa.aa	10/07
Enex	1,050	1,076	979	+8.70%	32.35K	aa.aa	04:34:27
Cj Seafood	2,055	2,095	2,035	-0.48%	13.5K	aa.aa	04:40:35
Samwha Elec	3,205	3,475	3,170	-7.77%	780.21K	aa.aa	04:40:37
Tailim Packaging	1,714	1,723	1,665	+3.07%	14.48K	aa.aa	03:51:00
Woosung Materials	2,460	2,510	2,405	-1.80%	16.08K	aa.aa	04:39:19
Uni Chem	3,535	3,585	3,470	+1.43%	7.92K	aa.aa	04:35:45
Busan Ind	42,250	43,850	42,000	-1.97%	1.72K	aa.aa	04:38:42
Galaxia SM	1,503	1,520	1,494	+0.27%	20.24K	aa.aa	04:39:56
Hannong Chem	13,010	13,680	12,890	+0.31%	45.16K	aa.aa	04:40:31
Y2 Solution	3,160	3,290	3,075	-0.47%	109.88K	aa.aa	04:40:30
Han Shin Mach	2,470	2,555	2,435	-0.80%	51.13K	aa.aa	04:39:53
Hyundai Corp	23,650	23,800	23,050	+2.16%	9.17K	aa.aa	04:40:00
Shinsung E&G	17,360	18,250	17,150	+0.06%	119.75K	aa.aa	04:40:20
DB INC	1,674	1,710	1,590	+4.30%	253.02K	aa.aa	04:40:31
Young Heung I&	1,842	1,954	1,786	-6.45%	49.96K	aa.aa	04:39:18
Ascendio	816	869	800	-0.97%	105.36K	aa.aa	04:38:54
Keyang Elec Ma	4,650	4,890	4,600	-2.21%	163.35K	aa.aa	04:40:39
Yeong Hwa Meta	827	868	822	-0.84%	155.72K	aa.aa	04:40:24
Kyungdong Gas	46,800	47,450	46,300	+0.65%	2.81K	aa.aa	04:38:46
Douzone Bizon	120,000	120,500	119,200	0.00%	0	aa.aa	10/07
Kyungin Synthe	3,130	3,210	3,060	+0.32%	117.47K	aa.aa	04:39:22
Monalisa	1,432	1,443	1,390	+1.78%	77.31K	aa.aa	04:38:52
Dae Chang	1,146	1,173	1,140	-0.78%	142.51K	aa.aa	04:40:11
Sewoo Global	1,192	1,223	1,173	-0.67%	41.54K	aa.aa	04:40:37
Il Sung Const	1,655	1,830	1,620	-4.83%	710.3K	aa.aa	04:40:37
Hwaseung	2,570	2,630	2,550	-0.96%	27.93K	aa.aa	04:39:20
Kyeryong Const	20,300	21,450	20,200	-5.14%	54.35K	aa.aa	04:39:18
Camus Engineering & Construction	1,254	1,297	1,202	-2.49%	262.19K	aa.aa	04:39:33
Gmb Korea	3,850	3,955	3,710	-0.52%	14.79K	aa.aa	04:36:01
Han Express	2,095	2,160	2,080	-0.71%	7.05K	aa.aa	04:37:31
Dae Young Pkg	705	715	691	+0.86%	60.45K	aa.aa	04:39:56
Kumkang Kind	4,005	4,095	3,960	-0.74%	21.6K	aa.aa	04:38:11
Youngbo Chem	4,515	4,570	4,505	-0.99%	5.01K	aa.aa	04:36:20
Kukdong Oil &	3,245	3,290	3,205	+1.56%	57.57K	aa.aa	04:39:57
Taekyung BK	4,040	4,120	4,035	+0.62%	26.6K	aa.aa	04:39:19
Hansol Chemica	274,000	290,000	250,500	+10.26%	36.47K	aa.aa	04:05:29
Sajo Seafood	8,880	9,110	8,750	-2.84%	5.28K	aa.aa	04:38:54
Halla Eng&Cons	2,505	2,620	2,485	-2.53%	42.57K	aa.aa	04:38:27
Dongwon System	20,600	21,000	20,300	+2.49%	15.93K	aa.aa	04:40:20
Sungmoon Elect	2,490	2,635	2,435	+0.40%	562.63K	aa.aa	04:40:30
In The F	1,875	2,080	1,798	-1.32%	28.25K	aa.aa	04:40:32
E-Starco	928	928	460	0.00%	0	aa.aa	10/07
Daechang Forgi	5,940	6,050	5,900	-0.50%	8.76K	aa.aa	04:39:30
Automobile &Pc	382	480	378	+1.06%	2.53M	aa.aa	04:40:37
INVENI	14,490	14,880	14,350	+0.07%	17.36K	aa.aa	04:40:10
DKME	1,985	2,105	1,985	-4.80%	38.51K	aa.aa	04:40:29
Iljin Holdings	5,820	6,000	5,770	-1.36%	50.58K	aa.aa	04:40:35
Tae Kyung Ind	4,685	4,715	4,645	+0.11%	33.39K	aa.aa	04:24:15
Dae Hyun	1,503	1,515	1,492	+0.07%	16.4K	aa.aa	04:40:35
Hansae Yes24	4,270	4,330	4,250	-0.35%	5.02K	aa.aa	04:34:59
Whanin Pharm	9,980	10,030	9,950	-0.20%	7.26K	aa.aa	04:39:58
Shindaeyang Pa	9,840	10,100	9,620	-0.30%	5.3K	aa.aa	04:38:58
DB Financial Investment	9,730	9,900	9,510	+1.99%	48.72K	aa.aa	04:39:59
Daesung Holdin	6,820	6,910	6,790	+0.44%	10.21K	aa.aa	04:39:41
Fursys	26,750	27,950	26,500	+0.75%	236	aa.aa	04:39:16
Woongjin	2,000	2,020	1,962	+0.81%	56.27K	aa.aa	04:40:35
Kwang Myung El	932	947	922	0.00%	0	aa.aa	10/07
Myungmoon Phar	1,216	1,246	1,211	-1.70%	7.31K	aa.aa	04:38:39
Wooshin System	4,555	4,595	4,485	+1.33%	4.85K	aa.aa	04:39:02
Seoul City Gas	55,900	56,300	55,300	+0.90%	1.49K	aa.aa	04:40:30
Soosan Heavy I	1,735	1,827	1,732	-2.96%	197.84K	aa.aa	04:40:37
Pulmuone Holdi	9,250	9,350	9,170	+0.87%	5.21K	aa.aa	04:39:53
Auk Corp	6,330	7,300	6,270	-5.52%	2.21M	aa.aa	04:40:39
E1	87,300	87,900	85,200	+3.07%	5.91K	aa.aa	04:40:13
Hankuk Carbon	25,550	26,400	25,050	+4.50%	109.35K	aa.aa	04:40:40
Choil Aluminum	937	965	924	+0.64%	436.48K	aa.aa	04:40:19
Dongwon Metal	1,400	1,431	1,391	+0.50%	49.14K	aa.aa	04:33:13
Sk Gas	225,500	227,000	218,000	+4.16%	3.22K	aa.aa	04:40:21
Shinpoong Phar	8,180	8,340	8,090	+0.99%	20.2K	aa.aa	04:35:45
Thn	5,930	6,130	5,900	-1.33%	34.1K	aa.aa	04:40:18
Hitron Systems	541	584	530	0.00%	0	aa.aa	10/07
KidariStudio Inc	3,585	3,690	3,495	+0.84%	103.71K	aa.aa	04:39:41
Asiana Airline	7,070	7,230	7,050	-1.26%	42.12K	aa.aa	04:05:29
Seowon	1,019	1,043	1,009	-0.68%	77.45K	aa.aa	04:40:40
Sewon Precision Industry	10,010	10,300	9,860	-0.99%	6.51K	aa.aa	04:39:53
Samwon Steel	2,225	2,240	2,220	-0.22%	1.59K	aa.aa	04:24:41
Mhethanol	4,565	4,630	4,505	+0.11%	3.23K	aa.aa	04:39:16
Korea Eng Cons	4,230	4,355	4,210	-1.63%	2.84K	aa.aa	04:30:24
Dongnam Chem	27,950	27,950	27,850	+0.36%	41	aa.aa	04:20:46
Daou Tech	37,000	38,300	36,400	-0.27%	15.54K	aa.aa	04:40:01
Inzi Controls	5,490	5,750	5,430	-0.18%	26.32K	aa.aa	04:39:49
Infac	4,700	4,775	4,620	+0.21%	8.58K	aa.aa	04:36:08
Sc Engineering	1,025	1,083	1,001	+1.18%	20.88K	aa.aa	04:38:30
Wiscom	1,796	1,805	1,777	-1.32%	4.15K	aa.aa	04:33:14
Dcm	11,030	11,130	11,020	0.00%	300	aa.aa	04:39:25
Kolmar Holding	8,630	8,760	8,410	+2.86%	17.37K	aa.aa	04:39:16
Dae Won Chem	3,625	4,145	3,210	+13.64%	756.59K	aa.aa	04:40:36
DY Deokyang	1,750	1,799	1,720	-0.06%	42.48K	aa.aa	04:39:39
Sjm Holdings	3,470	3,520	3,465	-0.29%	4.71K	aa.aa	04:40:35
Mirae	41,750	46,300	38,000	0.00%	0	aa.aa	10/07
Cha AI Healthkare	6,820	7,110	6,730	-3.40%	32.19K	aa.aa	04:39:28
Hansol Homedec	1,900	1,910	1,859	+0.74%	4.72K	aa.aa	04:38:12
Lee Ku Ind	3,915	4,070	3,900	-2.37%	36.38K	aa.aa	04:39:18
Han Kook Steel	2,185	2,225	2,160	-1.13%	8.42K	aa.aa	04:34:33
Stic Investments	7,920	7,970	7,540	+4.35%	34.63K	aa.aa	04:39:48
Bookook Steel	2,370	2,490	2,340	-3.27%	327.17K	aa.aa	04:40:21
Maniker	1,074	1,088	1,011	+5.81%	85.95K	aa.aa	04:40:34
Seha	549	552	541	+0.37%	8.67K	aa.aa	03:55:19
Donga Geologic	15,940	16,500	15,870	-2.51%	6.85K	aa.aa	04:39:20
KC Co	30,400	31,650	29,900	-0.33%	14.2K	aa.aa	04:40:26
Daol Investment Securities	3,505	3,585	3,450	+0.86%	41.77K	aa.aa	04:39:39
Kyobo Securiti	10,110	10,380	10,030	+1.10%	19.82K	aa.aa	04:40:20
Dong Won Fish	6,130	6,290	5,950	-1.92%	65.03K	aa.aa	04:40:33
Shinsegae Inte	12,530	12,710	12,480	-0.87%	9.98K	aa.aa	04:40:40
Shinsegae Food	42,100	42,950	41,450	+4.47%	1.75K	aa.aa	04:39:36
ITCen CTS	5,000	5,290	4,970	-2.15%	12.18K	aa.aa	04:40:39
Lotte Tour Dev	14,960	15,400	14,860	+0.40%	66.98K	aa.aa	04:40:31
Hwang-Kum Stee	5,290	5,380	5,270	0.00%	18.58K	aa.aa	04:39:19
Jahwa Electron	26,550	28,550	26,400	-3.28%	30.65K	aa.aa	04:40:38
Chasys	2,955	3,130	2,945	-0.17%	36.98K	aa.aa	04:32:57
United Pharm	17,790	17,990	17,650	+0.34%	16.3K	aa.aa	04:40:22
Nice	11,840	11,880	11,610	+1.98%	9.03K	aa.aa	04:39:32
Incheon City G	26,150	26,150	26,050	0.00%	126	aa.aa	04:38:16
HS Ad	6,220	6,260	6,150	+0.32%	92.91K	aa.aa	04:40:17
Baiksan	9,950	10,230	9,940	-0.50%	4.58K	aa.aa	04:40:01
Shinsegae I&C	12,930	13,200	12,800	-0.84%	16.85K	aa.aa	04:40:30
SNT Holdings	50,300	52,000	49,700	+1.72%	6.17K	aa.aa	04:40:08
Farmsco	2,815	2,855	2,730	+1.26%	23.24K	aa.aa	04:40:29
Yg Plus Inc	3,480	3,685	3,450	+1.16%	164.92K	aa.aa	04:39:18
LG HelloVision	1,621	1,669	1,606	+0.43%	409.19K	aa.aa	04:39:46
Gwangjushinseg	45,350	47,200	45,050	-8.94%	158.24K	aa.aa	04:40:37
Hana Tour	32,500	32,600	31,900	+1.09%	9.5K	aa.aa	04:40:33
Kiwoom	344,000	357,500	336,000	+2.38%	41.08K	aa.aa	04:40:30
Sangsin Brake	2,145	2,185	2,130	-1.38%	5.21K	aa.aa	04:37:30
Hanmi Semicon	219,000	233,000	215,500	-1.35%	250.41K	aa.aa	04:40:14
Jooyontech	825	888	809	-5.50%	53.16K	aa.aa	04:40:32
Kss Line	9,740	9,910	9,560	+2.42%	29.31K	aa.aa	04:40:31
Cosmax	21,600	21,700	19,500	+10.49%	24.67K	aa.aa	04:40:32
Union Materials	1,048	1,095	1,007	+1.26%	106.88K	aa.aa	04:39:18
Korea Aerospac	150,400	153,900	144,600	+4.23%	145.34K	aa.aa	04:40:38
Woojin Plaimm	1,730	1,780	1,715	+1.65%	13.63K	aa.aa	04:39:17
Kepco Plant S&	45,900	46,850	45,000	-0.11%	40.43K	aa.aa	04:40:25
Chin Yang Chem	1,776	1,829	1,760	-1.06%	30.4K	aa.aa	04:36:17
Kt Skylife	4,195	4,225	4,160	-0.12%	9.8K	aa.aa	04:39:53
Hanmiglobal	16,760	17,430	16,580	-1.99%	25.06K	aa.aa	04:40:20
Hyundai Home Shopping Network	87,300	88,000	81,000	0.00%	0	aa.aa	10/07
Posco C&C Stl	4,730	4,890	4,700	-0.63%	94.92K	aa.aa	04:40:32
Seah Holdings	117,100	118,500	115,300	+0.43%	25	aa.aa	04:01:48
Development Advance Solution	5,190	5,380	4,805	+3.18%	4.29M	aa.aa	04:40:39
Ktcs	2,255	2,285	2,250	-0.66%	54.59K	aa.aa	04:40:32
Ktis	2,560	2,585	2,555	-0.58%	8.69K	aa.aa	04:39:43
Ckd Bio	13,480	13,680	13,300	+0.75%	1.32K	aa.aa	04:39:53
Savezone I C	2,295	2,320	2,285	0.00%	15.12K	aa.aa	04:39:19
Samsung Publis	6,130	6,290	6,120	-1.29%	2.65K	aa.aa	04:35:48
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	10/07
Mk Trend	892	918	872	-2.83%	7.03K	aa.aa	04:34:06
Dsr Wire	5,630	5,640	5,500	+1.99%	15.91K	aa.aa	04:38:30
Histeel	3,000	3,080	2,995	-0.99%	55.59K	aa.aa	04:40:03
Korea District Heating	68,700	69,000	67,400	+1.93%	2.06K	aa.aa	04:39:20
Lotte Himart	6,240	6,350	6,170	+1.13%	7.53K	aa.aa	04:39:26
Koas	2,135	2,265	2,020	+10.28%	202.87K	aa.aa	04:40:33
HD Hyundai Marine Engine	60,700	63,900	60,000	-1.46%	61.82K	aa.aa	04:40:37
Uangel	5,420	5,500	5,390	-0.91%	15.26K	aa.aa	04:40:39
Nongshim Holdi	90,700	92,000	90,400	-0.11%	1.27K	aa.aa	04:37:00
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	10/07
Saeron Auto	2,905	2,980	2,875	+0.17%	6.8K	aa.aa	04:33:05
Uniquest	5,770	6,010	5,730	-1.37%	34.53K	aa.aa	04:40:28
Telcoware	12,650	13,100	12,450	-1.09%	1.3K	aa.aa	04:38:50
CJ CGV	4,430	4,515	4,410	-0.34%	125.72K	aa.aa	04:40:32
Hyundai Livart Furniture	5,820	5,950	5,770	-0.34%	8.11K	aa.aa	04:39:17
Huvis	2,015	2,040	1,985	+0.75%	20.99K	aa.aa	04:39:06
Iljin Diamond	9,090	9,380	9,090	-0.66%	6.39K	aa.aa	04:39:18
Misto Holdings	45,800	46,400	44,100	+2.58%	46.95K	aa.aa	04:40:31
Tongyang Life	7,900	8,040	7,780	+1.67%	83.75K	aa.aa	04:40:25
Kpx Green Chem	4,425	4,525	4,405	-0.23%	3.26K	aa.aa	04:40:13
Daehan Steel	7,720	7,880	7,550	+1.85%	16.43K	aa.aa	04:40:21
Dongyang Expre	27,300	28,400	27,050	-1.27%	16.43K	aa.aa	04:39:52
E-World	726	773	718	-2.94%	211.02K	aa.aa	04:40:37
Daesang Holdings	7,500	7,650	7,420	-0.53%	9.51K	aa.aa	04:37:49
Nk	7,960	7,990	7,500	+4.74%	23.6K	aa.aa	04:39:36
Jindo	2,505	2,620	2,505	-3.65%	3.93K	aa.aa	04:32:39
Macq Kor Infr	10,300	10,330	10,140	+0.68%	498.83K	aa.aa	04:40:37
Hyundai E P	3,885	3,950	3,845	+0.78%	30.42K	aa.aa	04:39:17
Pyung Hwa Ind	864	870	850	+1.29%	70.8K	aa.aa	04:40:34
Noroo Paint	7,640	7,750	7,600	+0.53%	13.06K	aa.aa	04:39:31
MetaLabs	1,093	1,132	1,084	+0.18%	16.96K	aa.aa	04:21:37
Dic	4,285	4,730	4,250	-4.99%	180.87K	aa.aa	04:40:37
Kec	3,075	3,350	3,040	-4.80%	193.24K	aa.aa	04:40:34
Kpx Holdings	86,400	87,600	86,000	+0.47%	1.13K	aa.aa	04:38:53
Kishin Copr	1,930	1,949	1,927	-0.72%	7.88K	aa.aa	04:35:32
Hyungji Elite	499	502	467	+3.53%	499.85K	aa.aa	03:52:22
Hyosung Itx	12,000	12,130	11,910	+0.84%	4.15K	aa.aa	04:36:49
Woongjin Thinkbig	1,210	1,241	1,210	-0.08%	2.88K	aa.aa	04:39:18
Jw Holdings	3,865	3,935	3,840	-1.02%	23.95K	aa.aa	04:40:26
Visang Educati	5,130	5,280	5,120	-1.16%	10.73K	aa.aa	04:39:45
Chinyang Hold	3,060	3,085	3,040	0.00%	21.17K	aa.aa	04:39:23
SNTEnergy	28,050	29,150	26,350	+7.06%	90.08K	aa.aa	04:40:38
InBioGen Co Ltd	5,400	5,870	5,400	-5.76%	369	aa.aa	04:38:43
Dongsung Chemical	3,560	3,640	3,540	+0.56%	13.53K	aa.aa	04:33:15
Reyon Pharm	10,050	10,200	9,970	-0.20%	18.65K	aa.aa	04:39:17
Woojin	15,210	15,910	15,080	-1.30%	66.97K	aa.aa	04:40:38
Msc	55,100	55,600	53,100	+3.77%	29	aa.aa	04:30:26
Youngone	90,400	91,500	86,400	+3.91%	16.5K	aa.aa	04:39:59
Gkl	10,560	10,690	10,400	+2.03%	49.71K	aa.aa	04:40:35
Daesung Energy	7,200	7,350	7,120	+0.42%	81.77K	aa.aa	04:40:35
SMeDi	1,258	1,288	1,245	+0.56%	13.37K	aa.aa	04:40:16
Kc Cottrell	918	918	446	0.00%	0	aa.aa	10/07
Chosun Welding	86,600	87,300	86,400	+0.12%	93	aa.aa	04:30:00
Imarketkorea	7,380	7,440	7,330	+1.37%	28.11K	aa.aa	04:39:53
Hankook Cosmet	6,510	6,630	6,370	+0.62%	19.15K	aa.aa	04:40:40
SJM Co	3,340	3,370	3,320	-0.15%	2.3K	aa.aa	04:40:11
Hyundai Hcn	2,965	3,000	2,950	-0.84%	17.87K	aa.aa	04:37:07
Daesung Ind	4,370	4,500	4,315	+2.58%	137.44K	aa.aa	04:39:58
Intergis	1,975	1,986	1,970	+0.05%	4.55K	aa.aa	04:38:28
Korea Electronic Power Industrial Development	11,210	11,670	11,140	-1.92%	40.19K	aa.aa	04:40:40
Miwon Chemical	10,110	10,500	10,110	0.00%	1.02K	aa.aa	04:30:30
Sidiz	19,390	19,520	19,190	-0.72%	751	aa.aa	04:25:23
Sunjin	10,030	10,050	9,700	+2.87%	48.1K	aa.aa	04:39:52
Meritz Financi	118,400	119,000	115,600	+2.96%	111.3K	aa.aa	04:40:28
iM Financial	18,440	18,750	17,960	+3.31%	120.86K	aa.aa	04:40:37
E-Mart	84,500	85,500	81,900	+3.30%	47.01K	aa.aa	04:40:40
Ktop Reit	743	750	740	+1.36%	22.76K	aa.aa	04:39:55
Samyang Cor	46,050	46,300	45,500	0.00%	1.6K	aa.aa	04:39:11
Dsr	4,615	4,620	4,350	+2.78%	23.38K	aa.aa	04:17:06
Aekyung Petrochemical	9,670	10,100	9,590	0.00%	104.84K	aa.aa	04:40:37
Hankook Tire	69,900	72,000	69,600	-2.24%	116.74K	aa.aa	04:40:38
Korea Kolmar	114,800	117,900	108,600	+7.79%	229.09K	aa.aa	04:40:40
Drb Industrial	5,540	5,670	5,490	-1.42%	9.76K	aa.aa	04:35:22
Dong-A St	36,650	37,200	35,700	+0.83%	4.41K	aa.aa	04:39:34
Jb Financial	28,050	28,800	26,500	+7.68%	274.68K	aa.aa	04:40:35
Hanjinkal	136,900	140,200	128,100	+1.63%	151.47K	aa.aa	04:40:09
NHN	39,450	39,750	38,000	+3.41%	28.86K	aa.aa	04:40:37
Asiacement	9,500	9,560	9,380	+1.60%	18.63K	aa.aa	03:57:13
Singsongholdin	4,855	4,920	4,760	+2.64%	13.43K	aa.aa	04:40:17
Hyundai-Rotem	175,200	183,500	173,700	-2.07%	104.77K	aa.aa	04:40:38
Chong Kun Dang Pharma	70,700	71,500	70,000	+0.71%	7.14K	aa.aa	04:40:34
Finebesteel	1,032	1,069	1,003	+0.39%	20.39K	aa.aa	04:38:42
Cuckoo Electr	25,450	25,650	25,300	+0.99%	2.21K	aa.aa	04:40:27
BGF	4,050	4,060	3,985	+1.50%	32.97K	aa.aa	04:39:34
Cosmax Inc	182,300	189,500	174,700	+5.56%	49.04K	aa.aa	04:40:37
Seoyon E Hwa	11,260	11,410	11,120	+1.26%	14.49K	aa.aa	04:37:45
HL Mando	49,750	52,300	48,950	+0.40%	407.48K	aa.aa	04:40:38
CS Wind Corp	42,200	43,550	40,050	+5.90%	384.49K	aa.aa	04:40:40
Hansol Paper Co Ltd	6,940	6,970	6,750	+2.66%	40.99K	aa.aa	04:39:20
Samsung SDS Co Ltd	198,300	203,000	195,100	-0.65%	91.82K	aa.aa	04:40:33
Dynamic Design	224	248	205	0.00%	0	aa.aa	10/07
SK D&D Co Ltd	11,120	11,520	11,090	-1.07%	5.79K	aa.aa	04:39:18
Kyongbo Pharmaceutical Co Ltd	5,170	5,290	5,110	+0.39%	8.41K	aa.aa	04:40:24
Mirae Asset Life Insurance Co Ltd	17,380	18,470	17,300	-5.13%	99.22K	aa.aa	04:40:00
Tonymoly Co Ltd	5,890	6,020	5,820	+0.34%	50.66K	aa.aa	04:40:20
Innocean Worldwide Inc	18,860	19,030	18,700	+0.53%	12.75K	aa.aa	04:40:26
Dong Il Steel MFG Co Ltd	1,532	1,577	1,511	-1.29%	25.02K	aa.aa	04:39:26
HDC Labs	7,600	7,730	7,560	-0.26%	7.43K	aa.aa	04:40:30
LIG Nex1 Co Ltd	762,000	804,000	752,000	+1.74%	59.77K	aa.aa	04:40:38
AJ Networks Co Ltd	4,280	4,300	4,225	-0.12%	59.21K	aa.aa	04:40:26
Jeju Air Co Ltd	4,370	4,490	4,360	-1.47%	47.48K	aa.aa	04:40:36
Hyundai C F Inc	11,770	11,990	11,750	+0.17%	2.95K	aa.aa	04:39:18
Kumho HT Inc	8,650	9,140	8,070	+0.23%	533.28K	aa.aa	04:40:23
Sejin Heavy Industries Co Ltd	12,000	12,490	11,280	0.00%	30.48K	aa.aa	04:40:36
Its Skin Co Ltd	10,240	10,480	10,180	-0.87%	15.84K	aa.aa	04:39:03
JS	12,260	12,350	11,600	+5.06%	39.98K	aa.aa	04:40:38
Samil C S	5,760	6,030	5,650	-0.17%	42.14K	aa.aa	04:40:31
POSCO Future M	155,400	159,700	150,200	+2.37%	133.03K	aa.aa	04:40:38
Posco ICT	19,570	20,850	19,360	-3.12%	250.68K	aa.aa	04:40:34
Dongsuh	25,900	26,150	25,550	0.00%	27.28K	aa.aa	04:40:27
Nice Information Service	13,990	14,180	13,760	+1.23%	21.57K	aa.aa	04:40:35
Paradise	12,910	13,120	12,730	+1.97%	178.28K	aa.aa	04:40:38
Korea Real Estate	1,146	1,164	1,140	-0.17%	136.63K	aa.aa	04:39:27
Kakao	35,650	35,900	35,150	+0.85%	394.89K	aa.aa	03:48:08
Jcontentree	1,976	1,976	1,540	+30.00%	568.95K	aa.aa	04:37:46
L&F	106,200	110,500	100,500	+5.67%	191.38K	aa.aa	04:40:39
Celltrion	179,300	180,800	175,000	+2.34%	185.25K	aa.aa	04:20:33
BH	19,220	20,150	19,030	-0.98%	97.4K	aa.aa	04:40:38
SK Oceanplant	14,200	14,850	13,900	+2.53%	508.14K	aa.aa	04:40:26
LX Semicon	39,650	41,100	39,350	-1.86%	24.12K	aa.aa	04:40:22
PI Advanced Materials	18,940	19,590	18,370	-0.84%	19.69K	aa.aa	04:40:27
DoubleU Games	62,800	63,400	60,800	+1.62%	13.76K	aa.aa	04:40:35
Haesung DS	64,100	65,200	59,600	+7.91%	156.88K	aa.aa	04:40:41
Korea Asset	2,275	2,300	2,260	+0.66%	47.36K	aa.aa	04:39:54
Dual Co	3,715	3,830	3,705	-1.20%	9.42K	aa.aa	04:40:38
Sempio Foods	22,300	22,750	22,250	0.00%	874	aa.aa	04:32:47
Il Dong Pharma	15,220	15,890	15,150	-1.17%	30.01K	aa.aa	04:40:22
LS Cable & System Asia	44,550	47,200	43,550	-2.84%	39.42K	aa.aa	04:40:34
Hwaseung Enterprise	3,160	3,235	3,130	+0.16%	21.9K	aa.aa	04:39:19
Yong Pyong Resort	2,270	2,300	2,260	-0.22%	5.33K	aa.aa	03:49:49
Haitai Confectionery and Foods	5,880	5,900	5,690	+3.34%	66.99K	aa.aa	04:40:36
DY Power	11,210	11,450	11,190	-0.88%	22.63K	aa.aa	04:40:29
Jw Life Science	11,310	11,530	11,240	-0.70%	8.31K	aa.aa	04:40:39
Samsung Biologics	1,430,000	1,445,000	1,393,000	+2.51%	15.06K	aa.aa	04:40:37
Doosan Bobcat Inc	63,400	64,000	62,500	+0.79%	46.44K	aa.aa	04:39:52
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	10/07
Hojeon	6,700	6,740	6,650	+0.60%	2.52K	aa.aa	04:31:27
Dentium	40,700	41,900	40,400	-2.28%	7.41K	aa.aa	04:40:36
Crown Confectionery	8,270	8,500	8,230	-0.96%	6.68K	aa.aa	04:39:31
Hyundai Heavy Industries	202,500	209,000	200,000	+1.50%	33.55K	aa.aa	04:40:34
Hyundai Electric & Energy	804,000	855,000	796,000	-5.52%	54.91K	aa.aa	04:40:34
HD Construction Equipment	132,600	136,100	128,500	+1.77%	97.56K	aa.aa	04:40:39
Netmarble Games	37,925	38,550	37,550	+1.00%	56.58K	aa.aa	04:40:28
Kyungdong City Gas	19,480	19,700	19,270	+0.46%	11.97K	aa.aa	04:40:22
Miwon Specialty Chemical	103,000	104,800	101,200	+1.78%	769	aa.aa	04:37:51
Orion	136,400	138,200	135,700	-0.51%	23.42K	aa.aa	04:40:20
Jeil Pharma	10,110	10,410	10,090	-1.17%	8.55K	aa.aa	04:40:30
TAPEX INC	13,030	13,510	12,970	-0.31%	12.3K	aa.aa	04:39:22
Samyang Packaging	8,700	8,770	8,600	+0.35%	10.78K	aa.aa	04:39:50
DYP	3,365	3,515	3,355	-1.17%	10.27K	aa.aa	04:39:18
Jin Air	5,330	5,500	5,310	-1.66%	37.04K	aa.aa	04:39:37
KCTech	98,700	104,100	95,700	+1.33%	130.93K	aa.aa	04:40:30
BGF Retail	127,300	129,200	124,400	+2.99%	14.53K	aa.aa	04:40:30
SK Chemicals	41,400	42,000	40,900	+1.72%	17.47K	aa.aa	04:40:14
Cuckoo Homesys	21,600	21,700	21,350	+0.93%	2.98K	aa.aa	04:38:32
Aekyung Industrial	11,580	11,610	11,200	+2.84%	20.61K	aa.aa	04:40:25
E KOCREF	3,455	3,470	3,380	+0.88%	23.34K	aa.aa	04:39:45
Lotte Data Communication	17,140	17,600	16,970	-0.46%	7.73K	aa.aa	04:39:49
Trinity Airways	661	669	641	+3.12%	274.7K	aa.aa	04:40:37
Shinhan Alpha REIT	5,290	5,310	5,180	+0.76%	49.71K	aa.aa	04:40:16
Hyundai Develop	18,110	18,150	17,810	+1.74%	21.99K	aa.aa	04:40:22
Hyosung Chemical	60,650	64,100	59,400	-4.94%	20.99K	aa.aa	03:48:46
Hyosung TNC	284,000	292,000	280,000	+0.35%	3.65K	aa.aa	04:40:12
Hyosung Heavy Industries	2,765,000	2,971,000	2,749,000	-5.44%	12.68K	aa.aa	04:40:37
Hyosung Advanced Materials	149,300	153,100	148,500	+0.07%	4.47K	aa.aa	04:40:24
Hana Pharm	8,610	8,730	8,600	0.00%	19.72K	aa.aa	04:40:26
Woojin I&S	4,200	4,245	4,110	+2.19%	10.64K	aa.aa	04:37:14
Asiana IDT	9,380	9,620	9,360	-1.78%	3.58K	aa.aa	04:39:27
Air Busan	1,565	1,640	1,554	-3.69%	67.99K	aa.aa	04:39:34
Lotte Confectionery	110,400	110,900	105,800	+3.66%	8.54K	aa.aa	04:40:38
DreamTech	4,535	4,680	4,455	+0.22%	145.78K	aa.aa	04:40:12
Hyundai Autoever	463,500	485,500	443,500	+2.54%	41.05K	aa.aa	04:40:31
Woori Financial	32,650	32,700	31,550	+3.82%	554.74K	aa.aa	04:02:16
Hanilcmt	14,820	15,060	14,660	+0.20%	31.19K	aa.aa	04:40:11
Zinus	8,740	8,840	8,630	-0.11%	2.9K	aa.aa	04:36:39
Lotte Reit	3,590	3,620	3,510	+2.28%	65.7K	aa.aa	04:40:30
Xi S And D	4,980	5,120	4,880	-0.60%	119.28K	aa.aa	04:40:31
Hanwha	69,600	73,100	69,100	-2.93%	264.81K	aa.aa	04:40:38
Hyundai Energy	127,300	132,750	115,000	+11.67%	149.85K	aa.aa	04:05:41
CTR Mobility	3,540	3,750	3,510	-3.67%	2.29K	aa.aa	04:39:17
Nh Prime	3,840	3,925	3,830	0.00%	15.14K	aa.aa	04:39:58
Doosan Fuel	47,100	48,700	45,400	+0.11%	126.62K	aa.aa	04:40:38
Kcc Glass	23,150	23,500	22,750	+4.99%	8.88K	aa.aa	04:39:18
Solus Advanced Materials	7,960	8,370	7,860	+0.76%	85.11K	aa.aa	04:40:33
Daeduck	126,900	129,400	118,300	+4.96%	614.81K	aa.aa	04:40:32
Sk Biopharma	81,900	84,300	81,400	-0.61%	30.79K	aa.aa	04:40:38
Igis Value Plus	3,515	3,520	3,435	+2.33%	71.49K	aa.aa	04:40:23
Igis Residence	3,345	3,675	3,245	+0.15%	118.18K	aa.aa	04:40:25
Mirae Asset Maps	1,909	1,910	1,884	+0.79%	15.22K	aa.aa	04:40:30
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	10/07
Koramco	4,080	4,100	4,025	+1.37%	28.74K	aa.aa	04:39:33
HYBE	223,000	228,000	221,000	+1.13%	37.6K	aa.aa	03:57:10
Kyochon	3,740	3,780	3,700	0.00%	42.3K	aa.aa	04:40:34
A Plus Asset	11,010	11,300	10,710	+2.80%	25.36K	aa.aa	04:40:38
TY Holdings Co	1,704	1,714	1,694	+0.24%	6.6K	aa.aa	04:39:17
Seah Steel	123,500	126,000	122,500	+0.82%	1.13K	aa.aa	04:40:33
Myoung Shin Industrial Co	7,350	7,570	7,300	-1.34%	24.44K	aa.aa	04:40:18
Esr Kendall Square	3,330	3,370	3,290	+0.91%	77.86K	aa.aa	04:40:08
DL E C Co	62,600	65,100	62,000	-1.11%	143.39K	aa.aa	04:40:33
SoluM Co	14,790	15,260	14,720	-1.99%	33.65K	aa.aa	04:40:25
SK Bioscience Co	36,650	37,450	36,450	0.00%	24.22K	aa.aa	04:40:23
SK IE Technology Co	15,020	15,230	14,730	+0.81%	49.78K	aa.aa	04:40:40
LX Holdings	7,740	7,900	7,690	+0.78%	36.1K	aa.aa	04:40:33
MCNEX Co	18,690	19,450	18,500	-1.89%	25.39K	aa.aa	04:40:11
SD Biosensor	6,460	6,630	6,400	0.00%	38.19K	aa.aa	04:40:16
FF Co	81,800	82,700	77,000	+5.41%	25.1K	aa.aa	04:40:28
Hwaseung RA Co	2,900	2,945	2,880	-0.51%	11.85K	aa.aa	04:38:01
KakaoBank	23,550	23,700	22,950	+2.84%	492.52K	aa.aa	04:40:41
Krafton	238,500	241,000	234,500	+0.21%	31.34K	aa.aa	04:21:50
Hancom Lifecare	1,709	1,757	1,678	+0.47%	25.16K	aa.aa	04:39:35
Lotte Rental Co	34,150	34,450	33,000	+2.86%	40.05K	aa.aa	04:40:26
Ajusteel Co	2,095	2,100	2,020	+0.48%	36.52K	aa.aa	04:39:13
D D Platform REIT	2,005	2,040	1,985	0.00%	65.32K	aa.aa	04:39:58
Iljin HySolus	10,390	10,940	10,340	+0.87%	30.59K	aa.aa	04:40:17
SK Reit	5,770	5,940	5,570	+1.05%	117.06K	aa.aa	04:40:18
Hyundai Heavy Industries	498,000	518,000	490,000	-1.19%	66.35K	aa.aa	04:40:38
K Car	7,880	7,980	7,840	+0.25%	22.28K	aa.aa	04:40:36
KakaoPay	40,200	40,600	39,050	+3.47%	60.65K	aa.aa	04:03:55
NH All One REIT	2,970	3,005	2,960	0.00%	10.92K	aa.aa	04:40:13
Mirae Asset Global REIT	1,676	1,685	1,611	+3.46%	28.18K	aa.aa	04:40:27
Shinhan Seobu T D REIT	3,670	3,695	3,625	+1.52%	22.02K	aa.aa	04:39:44
SK Square	1,269,000	1,400,000	1,245,000	-9.94%	311.64K	aa.aa	04:38:07
LG Energy Solution	341,500	346,000	325,500	+4.75%	139.16K	aa.aa	04:40:37
Koramco The One REIT	10,110	10,150	10,040	+0.60%	43.41K	aa.aa	04:40:30
Mastern Premier Reit 1	818	1,004	788	+5.82%	715.31K	aa.aa	04:40:38
Soosan Industries	21,700	22,450	21,550	-0.46%	11.46K	aa.aa	04:40:33
SoCar	10,210	10,490	10,190	-1.07%	3.85K	aa.aa	04:39:33
KB Star REIT	1,412	1,439	1,405	+0.28%	161.05K	aa.aa	04:39:57
Unid BTPlus	3,285	3,355	3,285	-0.76%	16.77K	aa.aa	04:29:51
BioNote	4,685	4,750	4,665	-0.64%	22.28K	aa.aa	04:39:59
Hanwha REIT	4,795	4,890	4,635	+1.16%	56.93K	aa.aa	04:40:14
Hanwha Galleria	2,040	2,100	2,010	-1.21%	402.87K	aa.aa	04:40:31
SamsungFN REIT	5,490	5,490	5,340	+2.81%	12.44K	aa.aa	04:40:25
Hyundai Green Food	19,160	19,360	18,840	+1.70%	33.7K	aa.aa	04:39:40
OCI	95,100	98,100	90,600	+6.38%	20.53K	aa.aa	04:05:36
Isu Specialty Chemical	64,900	67,300	62,700	+2.85%	53.52K	aa.aa	04:40:29
Dongkuk Steel Mill	8,680	8,850	8,520	+1.88%	50.78K	aa.aa	04:40:04
Dongkuk Coated Metal	4,740	4,820	4,695	+0.21%	30.38K	aa.aa	04:39:13
Chosun Refractories	15,680	16,030	15,310	+0.90%	32.33K	aa.aa	04:39:53
Nexteel	11,140	11,470	11,000	+1.27%	84.72K	aa.aa	04:39:57
STX Green Logis	2,540	2,540	1,980	+29.99%	128.93K	aa.aa	04:40:12
Doosan Robotics	75,800	76,600	73,200	+1.74%	126.01K	aa.aa	03:51:59
EcoPro Materials	39,150	40,850	37,600	+2.76%	284.42K	aa.aa	04:40:37
Dong In Entech	12,840	12,960	12,680	0.00%	1.89K	aa.aa	04:38:45
DS Dansuk	12,040	12,760	12,010	+0.17%	123.29K	aa.aa	04:40:28
APR	391,500	402,500	378,500	+4.40%	117.94K	aa.aa	04:40:34
SK Eternix	49,300	51,800	43,550	+15.05%	3.48M	aa.aa	04:05:40
HD Hyundai Marine Solution	195,700	202,500	193,600	-0.76%	41.89K	aa.aa	04:40:39
Shinhan Global Active REIT	1,018	1,028	1,010	-0.20%	8.84K	aa.aa	04:39:57
Shift Up	33,000	35,550	31,200	-6.12%	58.5K	aa.aa	04:05:44
Sanil Electric	179,600	193,000	178,200	-5.02%	90.67K	aa.aa	04:40:37
HS Hyosung	43,850	45,250	43,600	-1.79%	2.24K	aa.aa	04:40:17
Junjin Construction Robot	35,000	36,300	34,550	-1.41%	19.43K	aa.aa	04:40:28
Hanwha Industrial Solutions	45,750	47,300	45,200	+0.99%	79.12K	aa.aa	04:40:34
The Born Korea	14,870	16,480	14,550	+1.71%	57.94K	aa.aa	04:38:57
KB Balhae Infrastructure Fund	11,000	11,040	10,780	+0.55%	37.88K	aa.aa	04:40:33
MNC Solution	28,000	29,950	27,650	-4.44%	6.96K	aa.aa	04:40:06
GS P L	44,300	45,400	41,450	+7.13%	82K	aa.aa	04:40:37
LG CNS	72,700	74,500	70,600	+2.25%	436.85K	aa.aa	03:45:31
Seoul Guarantee Insurance	43,200	44,300	43,150	-0.80%	5.61K	aa.aa	04:39:53
CK Solution	1,210	1,267	1,192	-0.66%	85.18K	aa.aa	04:39:33
Joosung Corperation	1,564	1,700	1,544	-6.90%	330.34K	aa.aa	04:39:47
d'Alba Global	198,600	206,500	196,450	+0.35%	43.59K	aa.aa	04:40:31
Daishin Value REIT	3,960	3,985	3,880	+2.46%	1.42K	aa.aa	04:39:54
Daehan Shipbuilding	47,800	49,350	47,400	-0.93%	23.98K	aa.aa	04:40:17
Myung In Pharm	43,400	44,400	43,250	+0.35%	5.25K	aa.aa	04:39:43
Tmc	11,500	12,090	11,390	-1.96%	126.11K	aa.aa	04:39:59
Samsung Epis Holdings	387,000	400,000	385,000	+0.65%	15.93K	aa.aa	04:40:38
Samyang Biopharm	45,750	47,150	44,000	+2.81%	9.52K	aa.aa	04:39:47
Kbank	5,800	5,890	5,530	+5.07%	1.15M	aa.aa	04:40:35

ذهب/دولار

4,073.24

-47.84

-1.16%

الفضة

58.99

-1.175

-1.95%

نفط خام WTI

74.42

+3.01

+4.22%

نفط برنت

79.15

+3.14

+4.13%

النحاس

6.2265

-0.0535

-0.85%

ألومنيوم

3,146.35

-62.65

-1.95%

الغاز الطبيعي

2.907

-0.033

-1.12%

محركات الأسواق

اسم	آخر سعر	التغيير %	الحجم
المطورون العرب	0.241	+5.70%	1.11B
القلعة للاستشارات المالية	5.250	+0.77%	181.97M
Korra Energi	3.40	-0.29%	139.47M
زهراء المعادي	7.05	+2.92%	73.85M
الشمس للإسكان	14.800	+4.96%	25.85M
بالم هيلز	14.900	-0.13%	20.07M
مجموعة الإمارات للاتصالات	20.70	+5.29%	14.71M

اسم	آخر سعر	التغيير %	الحجم
النعيم القابضة	1.85	+14.91%	563.00
وطنية د ق	2.000	+14.29%	300.00
الوطنية للاسكان	81.13	+14.27%	3.02M
الاسكندرية للخدمات الطبية	83.89	+10.38%	1.65M
ليفا	14.61	+9.93%	757.46K
طباعة وتغليف	7.21	+9.91%	555.97K
بي آي جي	0.322	+9.90%	35.51M

اسم	آخر سعر	التغيير %	الحجم
الإثمار القابضة	0.031	-13.89%	250.00K
الشروق الحديثة للطباعة والتغليف	107.00	-10.83%	69.00
حديد عز	116.40	-10.45%	490.00
الأبراج	0.15	-10.00%	23.50K
الصقر	0.657	-9.88%	73.05K
الفاخرة	6.22	-9.86%	3.75K
المجتمع الطبية	22.00	-8.33%	1.29K

الأسهم ذات الاتجاه

اسم	آخر سعر	التغيير %	الحجم
أرامكو السعودية	26.78	+0.22%	2.38M
الراجحي	65.10	-0.15%	2.34M
سابك	52.20	+1.26%	731.26K
بترو رابغ	13.82	+2.67%	4.03M
الأسماك	70.00	-4.76%	915.19K

إظهار المزيد

أقوى الأسهم المستعدة للانطلاق سعريًا

اسم	آخر سعر	البعد عن السعر العادل	القيمة العادلة
Aaaaaaaaaa	15.66	+54.34%	24.17
Aaa A Aaa	15.66	+54.34%	24.17
Aaaaaaaaaaaaaaaa	11.35	+52.86%	17.35
Aaaaa Aaaaa	11.35	+52.86%	17.35
Aaaaaaaaaa Aaaa Aaa	26.90	+52.50%	41.02
Aaaaaaa	26.90	+52.50%	41.02
Aaa Aaaaaa Aa A	13.47	+49.68%	20.16

اسم	آخر سعر	البعد عن السعر العادل	القيمة العادلة
Aaaaaaaaaa	15.66	+54.34%	24.17
Aaa A Aaa	15.66	+54.34%	24.17
Aaaaaaaaaaaaaaaa	11.35	+52.86%	17.35
Aaaaa Aaaaa	11.35	+52.86%	17.35
Aaaaaaaaaa Aaaa Aaa	26.90	+52.50%	41.02
Aaaaaaa	26.90	+52.50%	41.02
Aaa Aaaaaa Aa A	13.47	+49.68%	20.16

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 Inc

Taekwang Ind

Samsung Electronics Co