(KS11) كوسبي

سيئول

العملة ب KRW

6,958.44

-517.50(-6.92%)

بيانات الوقت الحالي·06:16:20

مدى يومي

6,954.93

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	3,525	3,705	3,480	-2.22%	3.28M	aa.aa	05:55:55
Kumho Petro Chemical	119,900	121,500	116,500	+2.13%	30.35K	aa.aa	05:55:53
LG Electronics	192,600	208,500	184,400	+5.59%	1.76M	aa.aa	05:43:08
Samsung Electro-Mechanics	1,344,000	1,564,000	1,342,000	-15.15%	641.51K	aa.aa	05:51:56
Hanall Biopharma	55,900	59,400	55,700	-2.61%	174.82K	aa.aa	05:55:47
Cheil Worldwide	18,750	18,970	18,650	-0.32%	99.17K	aa.aa	05:55:56
Daewoong Pharma	134,600	141,600	132,100	+2.05%	26.07K	aa.aa	05:55:47
Lotte Energy Materials	34,750	37,150	34,450	-2.39%	76.97K	aa.aa	05:55:51
Namhae Chemical	5,790	5,980	5,770	-0.34%	234.37K	aa.aa	05:55:48
Hanwha Aerospace	947,000	1,008,000	938,000	-2.07%	64.41K	aa.aa	05:55:43
Seah Steel Corp	106,400	112,500	106,300	+0.85%	11.51K	aa.aa	05:55:32
SK Discovery	49,950	52,300	48,800	-5.40%	33.61K	aa.aa	05:55:57
KG Mobility	2,850	2,950	2,830	-1.38%	285.5K	aa.aa	05:55:54
TBH Global	1,927	1,960	1,910	-1.68%	2.18K	aa.aa	05:34:15
Hankook Tire Worldwide	24,950	25,800	24,900	-0.40%	46.7K	aa.aa	05:55:34
Lotte Fine Chemical	46,000	47,150	45,150	+1.88%	33.67K	aa.aa	05:55:34
HMM	19,870	20,500	19,600	+0.66%	972.59K	aa.aa	05:55:55
Samsung Heavy Industries	22,500	23,900	22,250	+0.67%	2.27M	aa.aa	05:55:58
Daehan Flour Mills Co	10,850	11,110	10,700	-0.91%	21.29K	aa.aa	05:55:00
Dongkuk Steel Mill Co	1,716	1,769	1,707	-1.21%	219.82K	aa.aa	05:55:53
Taihan Electric Wire Co	29,050	31,500	28,750	-3.97%	1.2M	aa.aa	05:55:56
Samsung Fire Marine Insur	644,000	662,000	632,000	-0.62%	44.17K	aa.aa	05:55:55
Hyundai Engineering & Const	103,100	109,200	101,900	-3.82%	211.15K	aa.aa	05:56:00
Hyundai Department	159,800	171,500	157,000	-4.37%	60.17K	aa.aa	05:55:58
HJ ShipBuilding Construction	16,700	18,320	16,570	-5.81%	401.48K	aa.aa	05:55:59
Lotte Chemical Corp	61,800	64,000	61,100	0.00%	50.21K	aa.aa	05:55:53
Hitejinro Holdings	8,300	8,420	8,220	+0.12%	4.73K	aa.aa	05:56:00
CJ Cheiljedang	194,800	198,900	191,000	+1.99%	19.65K	aa.aa	05:55:20
CJ Logistics	73,700	75,900	72,900	-0.27%	22.28K	aa.aa	05:55:54
Hana Financial	133,300	137,700	130,000	+3.74%	687.84K	aa.aa	05:55:53
Hyundai Glovis	191,700	198,400	190,200	+0.05%	106.04K	aa.aa	05:55:55
Iljin Electric Co	63,000	68,700	62,400	-4.83%	160.56K	aa.aa	05:55:54
Korea Zinc Inc	1,048,000	1,085,000	1,039,000	+0.48%	5.79K	aa.aa	05:55:34
Kukdo Chemical	35,750	37,250	35,700	-1.79%	8.71K	aa.aa	05:55:30
Lotte Shopping	154,600	158,000	151,000	-0.45%	29.46K	aa.aa	05:55:55
SGC Energy Co Ltd	38,050	43,500	37,600	-13.03%	69.13K	aa.aa	05:51:50
DY Corporation	3,945	4,100	3,920	-1.62%	33.56K	aa.aa	05:53:24
Sebang Global Battery	54,600	56,600	53,200	+1.68%	29.69K	aa.aa	05:55:30
HDC	20,200	21,150	20,150	-0.49%	20.6K	aa.aa	05:55:39
Lotte Chilsung Beverage	103,700	104,300	101,100	+2.88%	12.58K	aa.aa	05:55:28
CR Holdings	4,905	4,975	4,905	-0.91%	13.2K	aa.aa	05:56:16
Hankook Shell Oil	505,500	510,000	497,000	+1.92%	932	aa.aa	05:55:00
Bukwang Pharm	4,025	4,175	3,985	-1.83%	146.04K	aa.aa	05:55:40
Hanwha Engine	46,700	49,200	46,000	+0.21%	353.36K	aa.aa	05:55:50
Hansol Holdings	2,995	3,040	2,970	-0.83%	58.47K	aa.aa	05:34:54
Hyundai Mobis	499,500	522,000	482,500	+2.36%	163.86K	aa.aa	05:55:44
Hyundai Motor	456,500	482,000	450,000	-0.22%	458.96K	aa.aa	05:55:54
Hyundai Steel	27,950	28,500	26,850	+3.90%	365.04K	aa.aa	05:55:57
Iljin Display	902	905	890	0.00%	0	aa.aa	10/07
LX Hausys	32,200	33,000	31,900	+0.94%	7.42K	aa.aa	05:55:34
Namyang Dairy	42,200	43,400	42,100	-0.71%	6.36K	aa.aa	05:54:54
SK Innovation	111,700	117,400	104,100	+8.55%	937.91K	aa.aa	05:55:52
Pan Ocean	5,340	5,540	5,250	+1.71%	1.82M	aa.aa	05:55:52
Korea Electric Terminal	66,100	66,900	65,000	-0.30%	9.55K	aa.aa	05:55:15
Samsung Securities	113,100	118,800	111,300	+0.98%	264.01K	aa.aa	05:55:51
Hanil Cement Co	16,870	17,370	16,810	-0.76%	5.63K	aa.aa	05:55:16
Isu Chemical Co	14,410	14,990	13,080	+6.35%	752.26K	aa.aa	05:55:55
Songwon Industrial	12,520	12,800	12,350	+0.24%	98.42K	aa.aa	05:55:55
KB Financial Group	190,100	194,500	185,000	+3.09%	1.08M	aa.aa	05:55:58
BNK Financial Group	18,250	18,760	18,050	+2.24%	407.5K	aa.aa	05:55:51
Hyundai Elevator	69,300	71,100	68,800	-0.29%	44.66K	aa.aa	05:55:56
Amorepacific	123,300	125,200	122,000	+0.16%	114.82K	aa.aa	05:52:12
Chongkundang	40,100	40,500	39,400	+1.78%	5.47K	aa.aa	05:55:00
Daewonkangup	3,810	3,975	3,760	-2.81%	97.24K	aa.aa	05:55:36
DB HiTek	113,200	123,600	113,100	-7.14%	175.39K	aa.aa	05:55:58
Dongbu Steel	5,160	5,280	5,130	-0.77%	108.23K	aa.aa	05:55:44
Ilyang Pharm	8,580	8,790	8,460	+0.12%	21.75K	aa.aa	05:54:58
Kangwon Land	14,890	15,070	14,710	+1.92%	230.99K	aa.aa	05:55:52
KPX Chemical	50,200	50,700	50,100	-0.99%	2.02K	aa.aa	05:53:25
LG Chemicals	268,000	279,500	263,500	+1.52%	111.32K	aa.aa	05:55:58
SNT Dynamics	34,100	35,400	33,500	+1.79%	11.94K	aa.aa	05:55:44
Samsung Card	48,100	49,200	47,950	-0.62%	41.31K	aa.aa	05:55:56
Samsung Life	324,500	340,500	317,000	-4.70%	152.09K	aa.aa	05:55:56
Samyang Holdings	56,600	57,900	56,100	-1.22%	3.56K	aa.aa	05:52:08
SK Hynix Inc	1,949,000	2,142,000	1,942,000	-10.60%	3.62M	aa.aa	05:56:08
Taekwang Ind	882,000	918,000	852,000	+3.64%	2.81K	aa.aa	05:50:14
Samsung Electronics Co	266,750	292,500	265,000	-6.40%	12.12M	aa.aa	05:55:47
Daeduck	14,780	15,640	14,750	-0.81%	48.46K	aa.aa	05:55:55
Samsung Engineering	42,000	44,750	41,900	-4.76%	915.66K	aa.aa	05:55:56
Hanwha Ocean	80,800	85,500	79,500	-0.62%	1.15M	aa.aa	05:55:54
Donga Socio Holdings	82,900	84,300	82,300	0.00%	4.36K	aa.aa	05:55:17
SK Networks Co	8,330	8,860	8,210	-2.91%	1.03M	aa.aa	05:55:53
Hanmi Pharm Co	389,500	408,000	381,500	+0.13%	44.13K	aa.aa	05:55:51
Mirae Asset Daewoo	40,650	43,600	40,250	-3.67%	986.12K	aa.aa	05:55:54
Hansol Technics	8,750	9,240	8,710	-4.58%	595.82K	aa.aa	05:56:02
Amore Group	24,500	25,350	24,250	+0.82%	44.72K	aa.aa	05:55:58
DN Automotive	36,850	38,600	35,800	+2.79%	103.73K	aa.aa	05:55:43
Seoyon	7,630	7,900	7,530	-0.91%	20.18K	aa.aa	05:55:39
Hanwha Life	4,505	4,750	4,430	-3.12%	1.94M	aa.aa	05:55:56
Hyundai Wia	61,400	64,600	60,600	-0.81%	42.09K	aa.aa	05:55:46
NCsoft Corp	240,000	251,000	236,000	-3.42%	51.46K	aa.aa	05:55:56
Samsung SDI	455,000	481,500	432,000	+4.84%	534.85K	aa.aa	05:55:47
SeAH Bestee	30,850	32,600	30,600	-2.99%	46.83K	aa.aa	05:55:46
Eusu Holdings	5,830	5,920	5,800	+0.52%	10.08K	aa.aa	05:34:05
Shinhan Financial Group	111,100	113,300	108,600	+1.74%	695.21K	aa.aa	05:55:54
Lotte	23,600	24,050	23,250	+0.85%	58.27K	aa.aa	05:55:52
DB Insurance	161,600	163,900	157,200	+3.72%	117.57K	aa.aa	05:55:58
DL Holdings	46,600	48,300	45,500	+2.08%	49.55K	aa.aa	05:55:56
Hanwha Solutions	32,700	34,600	31,700	+2.51%	1.67M	aa.aa	05:55:51
Hite Jinro	15,150	15,350	15,040	+0.73%	54.05K	aa.aa	05:56:00
IS Dongseo	20,000	21,150	19,900	-2.91%	17.4K	aa.aa	05:55:43
Kia Corp	146,800	151,100	145,000	-0.47%	420.58K	aa.aa	05:55:56
Kolon Corp	41,650	45,150	41,000	-5.13%	26.12K	aa.aa	05:55:57
Kumho Tire	7,100	7,840	6,970	-8.97%	7.43M	aa.aa	05:55:56
LG Display	10,660	11,300	10,580	-3.18%	1.9M	aa.aa	05:55:57
LF Corp	22,500	23,450	22,300	-2.17%	6.43K	aa.aa	05:55:23
LG Innotek Co	675,000	752,000	674,000	-9.03%	224.06K	aa.aa	05:56:22
Moorim P&P Co	1,631	1,685	1,631	-2.10%	31.77K	aa.aa	05:55:52
Nexen Tire	7,080	7,240	6,990	+0.85%	54.95K	aa.aa	05:54:55
OCI Co	210,000	224,500	204,500	+6.17%	148.93K	aa.aa	05:55:56
Pharmicell	11,740	12,360	11,600	-2.41%	304.73K	aa.aa	05:55:49
Sejong Industrial	6,150	6,450	6,090	0.00%	50.4K	aa.aa	05:55:44
SK Telecom	86,700	89,000	85,700	-2.25%	232.79K	aa.aa	05:55:42
S-Oil Corp	142,600	146,500	136,000	+7.95%	588.49K	aa.aa	05:55:55
Stx Engine	26,500	27,700	26,050	-0.38%	85.24K	aa.aa	05:55:31
YoungPoong	36,600	37,850	36,250	-0.41%	17.23K	aa.aa	05:55:56
LS Electric	190,000	209,500	188,000	-6.17%	480.71K	aa.aa	05:55:55
Samsung C&T	370,000	394,000	363,000	-5.49%	275.61K	aa.aa	05:55:55
Hanjin Heavy Ind Const Holdings	4,630	4,720	4,570	-0.86%	16.25K	aa.aa	05:53:48
Hansae Co	9,300	9,400	8,980	+2.20%	45.87K	aa.aa	05:55:52
KT&G Corp	176,600	180,700	173,500	+1.79%	100.31K	aa.aa	05:55:46
Kyungbang	8,300	8,440	8,190	+0.97%	19.83K	aa.aa	05:55:34
Poongsan	64,000	67,400	63,300	-1.69%	55.14K	aa.aa	05:55:46
SNT Motiv	26,600	27,100	26,350	+0.76%	25.11K	aa.aa	05:55:41
Shinsegae	610,000	644,000	600,000	-3.02%	20.68K	aa.aa	05:55:45
Kolon Industries Inc	54,800	57,300	53,900	-1.97%	68.49K	aa.aa	05:55:58
KEPCO Eng & Const	99,900	105,600	99,000	-2.25%	46.64K	aa.aa	05:55:40
Able C&C	10,150	10,780	10,060	-0.49%	36.47K	aa.aa	05:55:54
Binggrae	68,000	68,800	67,400	+2.87%	27.68K	aa.aa	05:55:46
Sajodongaone	819	823	796	+2.50%	146.31K	aa.aa	05:55:57
Handsome	23,250	23,450	22,600	+2.65%	24.02K	aa.aa	05:55:50
Kis Wire	17,390	18,120	17,310	-1.58%	17.98K	aa.aa	05:55:00
LG Uplus	14,630	14,900	14,620	-2.21%	342.35K	aa.aa	05:55:56
Naver Corp	190,100	195,400	188,700	-0.63%	330.12K	aa.aa	05:17:57
Nongshim	359,500	368,000	356,500	+0.98%	7.76K	aa.aa	05:55:36
S-1 Corp	72,000	73,900	71,800	-1.37%	22.66K	aa.aa	05:55:43
Tongyang	550	563	537	0.00%	0	aa.aa	10/07
GS Holdings	83,500	86,300	79,600	+4.11%	366.01K	aa.aa	05:55:58
CJ Corp	147,000	149,400	143,000	+3.38%	57.01K	aa.aa	05:55:46
Daesang Corp	17,750	18,130	17,420	+1.78%	37.91K	aa.aa	05:55:56
Foosung	12,630	14,420	12,560	-8.08%	2.3M	aa.aa	05:55:52
GC Biopharma	123,200	126,600	122,300	0.00%	25.12K	aa.aa	05:55:47
Huchems	15,670	15,780	15,500	+1.49%	35.09K	aa.aa	05:55:56
Hwashin	8,630	9,140	8,540	-0.92%	213.12K	aa.aa	05:55:00
Hyosung	150,500	159,200	148,000	-3.22%	12.15K	aa.aa	05:55:46
KT Corporation	53,200	54,600	53,000	-1.85%	137.48K	aa.aa	05:55:56
LG Corp	102,100	107,200	100,100	+0.79%	137.58K	aa.aa	05:55:57
LS Corp	312,000	337,750	310,000	-5.17%	62.07K	aa.aa	05:55:53
Motonic	9,830	9,980	9,760	0.00%	16K	aa.aa	05:53:05
SL Corp	55,300	57,600	54,600	-0.72%	41.85K	aa.aa	05:55:51
LX International	37,900	38,350	36,900	+2.16%	41.56K	aa.aa	05:55:54
Korean Air Lines Co	26,250	26,850	25,750	-1.87%	1.98M	aa.aa	05:55:54
Daekyo	957	970	953	-0.83%	8.29K	aa.aa	05:51:39
Doosan	1,298,000	1,428,000	1,271,000	-6.08%	45.19K	aa.aa	05:55:55
Hanwha	94,000	99,500	91,800	+0.43%	105.61K	aa.aa	05:55:57
Otoki Corp	314,500	320,000	308,000	+0.64%	3.55K	aa.aa	05:55:00
Sindoh	41,150	42,050	41,100	-1.56%	2K	aa.aa	05:56:00
SK Holdings	595,000	656,000	592,000	-9.44%	111.39K	aa.aa	05:55:52
LG Household & Healthcare	249,000	252,000	245,500	+1.63%	17.63K	aa.aa	05:55:50
GS Engineering & Const	30,150	32,550	30,150	-5.34%	1.51M	aa.aa	05:55:59
Capro	3,660	3,660	714	0.00%	0	aa.aa	10/07
Coway	92,900	93,700	90,600	+3.34%	62.74K	aa.aa	05:55:59
Kepco	35,075	36,450	34,850	-3.11%	989.7K	aa.aa	05:55:55
Kisco	9,210	9,350	9,190	-0.11%	12.62K	aa.aa	05:55:49
Kogas	33,000	33,900	32,900	-0.15%	62.59K	aa.aa	05:55:56
HL Holdings	38,550	39,550	38,150	-0.39%	4.86K	aa.aa	05:55:49
Muhak	7,560	7,640	7,510	+0.27%	28.58K	aa.aa	05:55:00
Orion	27,100	28,050	26,800	+1.12%	48.41K	aa.aa	05:56:06
POSCO Holdings	318,000	324,000	309,500	+1.44%	166.02K	aa.aa	05:55:59
Yuhan	69,500	70,300	68,400	+1.46%	109.15K	aa.aa	05:55:50
Korea Petro Chem	109,300	112,100	106,100	+3.11%	13.38K	aa.aa	05:55:52
Unid	62,900	65,800	62,600	-2.48%	9.37K	aa.aa	05:55:37
Posco International	51,600	53,000	49,900	+4.24%	280.83K	aa.aa	05:55:56
Daewoo Engineering & Const	16,520	18,280	16,380	-5.33%	2.7M	aa.aa	05:55:55
KCC	450,500	463,000	442,500	-0.66%	8.36K	aa.aa	05:55:45
SKC	90,400	97,800	90,200	-4.44%	105.16K	aa.aa	05:55:51
STX	3,530	3,555	3,450	0.00%	0	aa.aa	10/07
Korea Investment Holdings	243,000	256,000	239,000	+1.67%	125.22K	aa.aa	05:55:55
HD Korea Shipbuilding & Offshore Engineering	344,000	351,500	336,500	+1.03%	79.57K	aa.aa	05:55:44
Industrial Bank Of Korea	21,350	21,750	21,050	+0.47%	586.28K	aa.aa	05:55:55
Seoul Broadcasting System	12,290	12,420	12,180	-0.57%	5.13K	aa.aa	05:55:32
Doosan Heavy Ind. & Const.	75,000	79,700	74,300	-3.97%	1.46M	aa.aa	05:55:54
NH Invest	32,400	33,300	31,400	+2.53%	496.01K	aa.aa	05:37:48
Dongwha Pharm	5,090	5,340	5,050	-1.36%	90.72K	aa.aa	05:55:47
KR Motors Co	267	281	261	0.00%	0	aa.aa	10/07
Sungchang Hold	4,950	5,040	4,915	+0.10%	5.6K	aa.aa	05:56:01
Yuyu Pharma	3,650	3,775	3,645	-2.54%	40.63K	aa.aa	05:55:48
Ildong Holdings	6,020	6,250	5,940	-1.63%	4.65K	aa.aa	05:52:36
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	10/07
Norooholdings	16,920	17,300	16,760	-0.12%	1.32K	aa.aa	05:54:52
Hanwha General	6,140	6,270	6,040	-0.16%	125.89K	aa.aa	05:33:06
Samhwa Paint	6,130	6,360	6,090	-1.45%	88.84K	aa.aa	05:54:31
Lotte Non-Life	2,310	2,335	2,095	+7.94%	1.36M	aa.aa	05:55:59
Daedong Ind	6,850	7,220	6,810	-4.60%	82.02K	aa.aa	05:56:00
Gaon Cable	239,500	260,500	238,000	-5.89%	59.13K	aa.aa	05:55:49
Samil Pharm	6,230	6,490	6,220	-0.80%	41.14K	aa.aa	05:55:35
Heungkuk F&M I	3,325	3,365	3,260	+0.61%	133.21K	aa.aa	05:55:36
Cs Holdings	68,900	71,900	68,500	-1.71%	475	aa.aa	05:12:25
Chunil Express	165,100	174,900	163,300	-1.26%	2.6K	aa.aa	05:54:42
Ls Networks	2,885	3,000	2,850	-2.53%	85.69K	aa.aa	05:52:41
Rifa Ind	13,010	13,840	13,010	-6.00%	904	aa.aa	05:33:13
Hwacheon Mac	36,700	42,450	36,250	-12.62%	86.44K	aa.aa	05:49:37
Kangnam Jevisco	13,360	13,440	12,910	+3.09%	10.87K	aa.aa	05:55:13
Bohae Brewery	1,657	1,819	1,655	-5.21%	1.22M	aa.aa	05:55:33
Union	2,985	3,155	2,910	+2.93%	81.51K	aa.aa	05:55:00
Chonbang	26,900	29,850	26,550	-3.24%	2.09K	aa.aa	05:51:19
Korea Cast Pip	6,490	6,670	6,460	-1.67%	11.33K	aa.aa	05:53:05
Papercorea	2,025	2,090	2,000	-2.17%	4.79K	aa.aa	05:23:53
Jw Pharmac	24,600	26,000	24,500	-1.60%	16.21K	aa.aa	05:53:59
Taihan Textile	5,790	6,000	5,700	-1.53%	9.99K	aa.aa	05:46:46
Manho Rope&Wir	4,245	4,450	4,220	-2.41%	35.98K	aa.aa	05:49:38
Eugene Inv&Sec	4,380	4,605	4,350	-1.46%	410.12K	aa.aa	05:55:45
Kumho Electric	1,109	1,379	1,100	-16.68%	12.74M	aa.aa	05:51:55
Gs Global	2,710	2,850	2,650	+1.12%	377.55K	aa.aa	05:56:00
Nam Kwang Cons	9,310	10,520	9,260	-11.50%	145.91K	aa.aa	05:05:19
Bookook Sec	55,200	57,600	54,900	-1.95%	1.23K	aa.aa	05:56:00
Sangsangin Investment Securities	762	792	750	-0.52%	134.69K	aa.aa	05:51:30
PKC	5,410	5,740	5,400	-3.22%	130.52K	aa.aa	05:53:28
Samsung Pharm	1,275	1,329	1,270	-2.30%	172.21K	aa.aa	05:55:04
SG Choongbang	1,343	1,395	1,333	+0.22%	27.33K	aa.aa	05:54:50
Kg Chemical	4,220	4,340	4,190	-0.94%	99.55K	aa.aa	05:56:01
Tae Won Mulsan	2,880	3,105	2,865	-4.00%	9.32K	aa.aa	05:55:43
Hyundai Mar&Fi	39,300	39,950	38,150	+3.01%	305.91K	aa.aa	05:55:55
Byc	33,450	35,200	33,150	-3.18%	1.33K	aa.aa	05:55:00
Sambu Const	347	383	344	0.00%	0	aa.aa	10/07
Hyundai Motor Securities	8,260	8,540	8,120	-0.96%	54.85K	aa.aa	05:56:01
Sk Securities	2,355	2,525	2,335	-4.27%	1.6M	aa.aa	05:56:00
DI Dong Il Corp	24,050	24,300	23,300	+3.22%	18.82K	aa.aa	05:55:15
Cho Bi	10,680	11,100	10,610	-0.65%	14.45K	aa.aa	05:55:00
Cheil Grinding	8,930	9,190	8,930	-1.00%	809	aa.aa	05:48:17
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	10/07
Dongkook Ind	2,240	2,330	2,240	-1.54%	19.96K	aa.aa	05:53:07
Shinyoung Sec	154,500	161,000	152,200	-1.53%	6K	aa.aa	05:55:34
Hanyang Sec	20,150	20,950	19,860	-3.36%	9.65K	aa.aa	05:55:52
Shin Hwa Silup	6,280	7,030	6,190	-7.24%	2.7K	aa.aa	05:51:41
Aluko	1,651	1,733	1,633	-1.37%	158.64K	aa.aa	05:55:55
Ts	2,860	2,895	2,820	-0.35%	271.43K	aa.aa	05:55:40
Sam Hwa Capaci	97,300	110,800	95,000	-11.71%	428.61K	aa.aa	05:44:46
Kisco Holdings	24,950	25,350	24,800	-0.20%	4.28K	aa.aa	05:55:15
Asia Cement	179,500	185,000	177,700	+0.50%	3.91K	aa.aa	05:55:33
Vivien Corp	6,360	6,700	6,070	+5.12%	25.08K	aa.aa	05:50:48
Kyungnong	9,140	9,320	9,090	-0.44%	14.45K	aa.aa	05:43:02
Korea Ind	1,731	1,771	1,723	+0.99%	20.88K	aa.aa	05:55:19
Dohwa Engin	5,020	5,190	5,010	-1.38%	25.77K	aa.aa	05:55:00
SYTS Corp	55,300	55,900	54,800	+1.10%	853	aa.aa	05:54:47
Export Packing	2,285	2,315	2,275	-0.87%	27.31K	aa.aa	05:55:00
Dongsung Pharm	973	1,410	973	0.00%	0	aa.aa	10/07
Hanil Iron & S	4,420	4,595	4,325	+1.73%	66.7K	aa.aa	05:55:57
Asia Paper	7,940	8,110	7,920	-1.24%	36.76K	aa.aa	05:55:00
Hanjin Trans	15,790	16,110	15,610	-0.19%	14.82K	aa.aa	05:55:00
Sh E & C	1,877	1,910	1,751	+7.32%	89.76K	aa.aa	05:55:14
Handok	7,770	8,000	7,710	-1.52%	2.35K	aa.aa	05:48:36
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%	3.75K	aa.aa	05:34:00
Samick Music I	1,141	1,174	1,138	-1.04%	88.45K	aa.aa	05:54:13
HS Huasung	10,870	11,200	10,810	-1.98%	8.45K	aa.aa	05:49:44
Choheung	138,900	138,900	138,900	+0.14%	9	aa.aa	04:20:32
Jeil Pharm	6,280	6,680	6,280	-5.99%	2.21K	aa.aa	05:55:38
Orientbio	850	892	841	-3.63%	66.56K	aa.aa	05:54:51
Shinil Electronics Co	1,265	1,346	1,136	+16.27%	20.48M	aa.aa	05:52:00
Tcc Steel	9,340	9,910	9,010	-2.51%	30.34K	aa.aa	05:56:02
Kukje Pharma	3,450	3,520	3,390	-0.14%	38.52K	aa.aa	05:55:02
Bo Lak	964	979	960	+1.05%	48.07K	aa.aa	05:53:34
Chin Hung Int'	818	893	813	-5.43%	2.91M	aa.aa	05:55:35
Sam Yung Tradi	19,550	19,680	19,090	+1.98%	13.25K	aa.aa	05:55:59
Sun L	2,230	2,335	2,190	+3.00%	9.21K	aa.aa	05:34:05
Miwon Commerci	120,300	123,100	118,900	-0.41%	1.84K	aa.aa	05:54:58
Shin Poong Pap	1,047	1,130	1,046	-7.35%	81.57K	aa.aa	05:52:14
DYA	1,000	1,190	986	-5.93%	6.22M	aa.aa	05:55:46
TYM	6,460	6,670	6,410	-0.46%	166.18K	aa.aa	05:55:34
Yoo Sung Ent	1,740	1,763	1,740	-0.34%	12.28K	aa.aa	05:50:46
Kumho Ind	14,670	17,010	14,470	-12.78%	4.94M	aa.aa	05:51:59
Hae In	4,300	4,505	4,290	-3.48%	37.02K	aa.aa	05:55:50
Aprogen Pharmaceuticals	2,040	2,155	2,025	-2.16%	36.85K	aa.aa	05:55:01
Kolon Globalco	9,330	9,970	9,300	-2.10%	26.94K	aa.aa	05:55:53
Sung Bo Chem	2,230	2,275	2,220	-1.98%	46.56K	aa.aa	05:54:52
Daewoong	17,420	17,700	16,950	+2.29%	28.26K	aa.aa	05:55:52
Ilsung Pharm	20,100	20,400	19,810	-0.50%	3.83K	aa.aa	05:30:10
D I Corp	21,600	23,150	21,350	-1.82%	183.25K	aa.aa	05:55:50
Ilshin Spinnin	10,530	11,080	10,530	-7.63%	140.84K	aa.aa	05:55:17
Daewon Pharm	7,870	8,180	7,860	-1.63%	24.5K	aa.aa	05:55:07
Sam Yang Foods	1,138,000	1,159,000	1,110,000	-0.09%	19.3K	aa.aa	05:55:52
Heung A Shippi	1,802	1,999	1,791	+4.04%	25.45M	aa.aa	05:52:01
Hankook Cosmetics Manufacturing	8,200	8,540	7,990	+2.12%	75.38K	aa.aa	05:55:28
Yuhwa Sec	3,125	3,225	3,115	-2.19%	19.65K	aa.aa	05:54:15
Yuanta Sec Kor	4,565	4,795	4,540	-1.72%	258.81K	aa.aa	05:55:58
Yungjin Pharm	1,164	1,208	1,155	-1.61%	136.12K	aa.aa	05:54:51
Hanwha Investment Securities	4,665	4,930	4,620	-2.61%	658.84K	aa.aa	05:55:43
Daishin Sec	27,000	28,350	26,650	-2.70%	133.37K	aa.aa	05:55:47
HLB Global	1,136	1,210	1,078	-4.30%	754.17K	aa.aa	05:55:48
Pang Rim Spinn	5,050	5,240	5,050	-2.13%	111.39K	aa.aa	05:53:14
Mi Chang Oil	141,200	142,000	136,800	+1.44%	1.36K	aa.aa	05:53:41
Hansung Ent	10,600	10,990	8,860	+25.30%	7.82M	aa.aa	05:51:55
Korean Reinsu	13,930	14,110	13,750	+0.58%	129.89K	aa.aa	05:55:51
Sam Young Chem	6,070	6,310	5,990	0.00%	150.99K	aa.aa	05:55:34
Chin Yang Ind	4,880	4,980	4,815	+0.41%	12.98K	aa.aa	05:54:12
Daehan Synthet	107,000	110,200	107,000	-0.93%	23	aa.aa	05:08:54
Boryung Pharm	8,410	8,660	8,350	-0.71%	62.06K	aa.aa	05:54:42
Sajodaerim	28,750	29,750	28,600	-3.69%	11.38K	aa.aa	05:55:58
Sg	2,455	2,575	2,450	-2.39%	98.32K	aa.aa	05:55:35
Shinhung	13,900	13,950	13,860	-0.29%	147	aa.aa	05:45:45
Korea Petroleum Ind	11,650	12,250	11,480	+2.19%	594.52K	aa.aa	05:55:30
Taeyang Metal	2,305	2,390	2,280	-2.33%	100.81K	aa.aa	05:55:44
Dongbang Trans	1,880	1,942	1,868	-0.63%	100.25K	aa.aa	05:54:00
Npc	3,025	3,120	3,015	-1.94%	16.02K	aa.aa	05:54:05
Nam Sung	7,660	7,780	7,510	+0.13%	8.23K	aa.aa	05:44:33
Hyundai Pharm	4,765	5,060	4,700	-2.46%	152.92K	aa.aa	05:55:16
Sebang	12,820	13,050	12,680	-1.00%	13.14K	aa.aa	05:54:55
Samick Thk	7,930	8,400	7,870	-3.41%	34.35K	aa.aa	05:55:25
Seoul Food	1,031	1,073	1,006	+2.59%	259.63K	aa.aa	05:55:12
Samhwa Crown	25,550	26,800	25,550	+0.20%	221	aa.aa	05:46:01
Kleannara	1,440	1,487	1,418	0.00%	37.83K	aa.aa	05:55:11
Hyundai Bngste	11,150	11,580	11,060	-1.24%	28.01K	aa.aa	05:52:12
Samchully	114,300	115,600	112,000	+0.79%	7.68K	aa.aa	05:54:17
Cho Kwang Leat	62,800	64,900	62,800	-0.16%	4.43K	aa.aa	05:53:09
PharmGen Science	3,060	3,145	3,020	+0.33%	12.21K	aa.aa	05:45:59
Sunny Elec	1,620	1,647	1,595	+0.25%	89.32K	aa.aa	05:54:13
Duksung	3,445	3,510	3,415	+0.88%	110.22K	aa.aa	05:55:44
Drb Holding	4,275	4,420	4,265	-1.04%	4.95K	aa.aa	05:54:22
TWay Holdings	247	266	247	0.00%	0	aa.aa	10/07
Dongil Ind	35,650	36,150	35,400	0.00%	1.02K	aa.aa	05:50:03
Cho Kwang Pain	3,640	3,680	3,605	+0.28%	4.78K	aa.aa	05:35:50
CItech Co Ltd	926	950	921	-2.01%	16.89K	aa.aa	05:52:50
Hanshin Const	10,750	11,490	10,700	-5.37%	34.77K	aa.aa	05:55:49
Silla	9,330	9,390	9,260	+0.54%	4.72K	aa.aa	05:54:52
Sungshin Cemen	8,950	9,340	8,860	-3.35%	124.93K	aa.aa	05:55:54
Husteel	3,730	3,870	3,685	-1.45%	148.65K	aa.aa	05:55:39
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	10/07
Cosmoam&T	39,300	41,700	39,100	-0.51%	80.5K	aa.aa	05:55:56
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	10/07
Green Cross	9,930	10,300	9,860	-1.19%	30.6K	aa.aa	05:55:56
OnTide	825	889	818	+0.86%	12.44K	aa.aa	05:46:55
Monami	2,660	2,780	2,185	+24.01%	11.72M	aa.aa	05:51:54
Cosmo Chem	9,930	10,500	9,870	-0.80%	90.63K	aa.aa	05:55:44
Korea Air Svc	78,300	82,100	77,000	-4.16%	2.2K	aa.aa	05:55:34
Hyundai Green Food	14,180	14,580	13,900	+1.29%	62.18K	aa.aa	05:56:00
Samjin Pharm	18,390	19,350	18,170	+0.66%	55.51K	aa.aa	05:55:19
SPC Samlip	38,350	39,300	38,350	-0.65%	3.77K	aa.aa	05:55:00
Samyoung Elec	14,590	15,100	14,330	-0.82%	24.93K	aa.aa	05:55:52
Nexen	6,010	6,260	5,670	+0.17%	21.16K	aa.aa	05:54:52
Crown Confec	5,580	5,690	5,520	-0.36%	7.38K	aa.aa	05:55:12
Daelim B&Co	4,185	4,525	4,185	-4.45%	25.58K	aa.aa	05:54:52
Shinyoung Waco	12,730	12,890	12,630	+0.24%	2.65K	aa.aa	05:52:02
Poongsan Holdi	34,100	35,200	34,050	-0.58%	16.71K	aa.aa	05:55:00
Wonlim	14,040	14,510	14,030	-0.07%	301	aa.aa	05:51:09
Huneed Tech	4,485	4,730	4,445	-2.29%	36.2K	aa.aa	05:55:00
Korea Line	1,938	2,055	1,921	+0.47%	3.97M	aa.aa	05:55:54
Dongbu	7,180	7,550	7,160	-1.91%	38.29K	aa.aa	05:54:06
Dongwon Ind	34,500	35,250	34,350	-0.14%	9.61K	aa.aa	05:55:29
Hwaseung Industries	2,430	2,460	2,400	0.00%	27.95K	aa.aa	05:55:50
Sajo Oyang	8,430	8,550	8,350	+0.24%	6.41K	aa.aa	05:47:21
Sam-A Aluminiu	39,700	41,950	36,950	+6.15%	190.23K	aa.aa	05:55:56
Kec Holdings	2,475	2,605	2,455	-2.75%	17.93K	aa.aa	05:55:50
Jeju Bank	9,870	10,440	9,820	-1.89%	253.74K	aa.aa	05:55:57
Daewon Cable	10,960	11,880	10,750	-3.01%	4.57M	aa.aa	05:55:54
Daegu Dept Sto	5,380	6,020	4,955	+14.35%	803.73K	aa.aa	05:12:14
FreeT	310	335	256	0.00%	0	aa.aa	10/07
Daelim Trading	2,180	2,265	2,165	-1.80%	2.15K	aa.aa	05:51:11
Samsung Climat	11,060	11,400	9,540	+16.18%	1.19M	aa.aa	05:51:55
Blue Industrial Dev	986	1,065	975	-6.81%	114.59K	aa.aa	05:51:34
Ak Holdings	5,640	5,970	5,620	-4.57%	19.83K	aa.aa	05:55:52
Taekyung Chem	6,270	6,970	6,150	+8.29%	928.05K	aa.aa	05:55:31
Woosung Feed	15,750	16,120	15,640	-2.11%	450	aa.aa	05:47:00
Gs Retail	27,300	27,500	26,000	+5.20%	102.58K	aa.aa	05:55:54
Ilshinstone	876	929	851	-4.47%	190.82K	aa.aa	05:55:05
Mirae ING	1,267	1,299	1,250	-0.24%	19.56K	aa.aa	05:54:54
Sajo Ind	48,750	52,700	47,650	+0.62%	2.67K	aa.aa	05:55:00
Byuksan	1,462	1,517	1,454	-3.31%	110.33K	aa.aa	05:55:36
Korea Steel	1,944	2,050	1,944	-2.65%	26.45K	aa.aa	05:50:09
Aprogen KIC	2,265	2,480	2,250	-5.43%	77.69K	aa.aa	05:56:00
Sempio Foods	43,300	44,750	43,100	-1.25%	2.64K	aa.aa	05:55:00
Dongbang Agro	5,650	5,670	5,650	-0.35%	1.28K	aa.aa	05:52:05
Seondo Electri	5,010	5,580	4,920	-9.73%	1.29M	aa.aa	05:55:54
Isupetasys	107,500	108,000	101,700	+3.56%	593.88K	aa.aa	05:55:58
F F	15,120	15,780	14,930	-1.24%	10.95K	aa.aa	05:54:20
Korea Circuit	72,900	79,100	67,900	-1.22%	200.5K	aa.aa	05:55:59
TP Inc	1,737	1,771	1,726	+0.06%	108.8K	aa.aa	05:47:13
Eagon Ind	2,725	2,950	2,665	-0.73%	6.79K	aa.aa	05:52:54
Ni Steel	3,120	3,205	3,095	0.00%	36.61K	aa.aa	05:46:09
Namsun Alumini	1,083	1,152	1,082	+1.21%	2.46M	aa.aa	05:55:45
Moonbae Steel	2,125	2,200	2,100	-2.52%	22.55K	aa.aa	05:55:53
Suheung Capsul	20,200	20,800	19,800	+2.02%	17.87K	aa.aa	05:55:55
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	10/07
Anam Electroni	1,187	1,245	1,182	-1.90%	240.31K	aa.aa	05:55:22
Youlchon Chem	14,230	14,820	14,170	-2.73%	35.77K	aa.aa	05:54:30
Hotel Shilla	51,400	52,800	50,300	+1.98%	130.32K	aa.aa	05:55:54
Kumbi	37,900	38,550	37,700	-1.17%	522	aa.aa	05:43:06
Hanmi Science	33,650	33,900	32,300	+0.75%	111.92K	aa.aa	05:55:45
Dong Yang Pipe	1,122	1,188	1,120	-3.28%	587.54K	aa.aa	05:55:39
Kctc	4,075	4,215	4,050	-0.37%	81.95K	aa.aa	05:55:40
Kyung In Elect	22,550	23,500	22,500	-3.01%	553	aa.aa	05:50:38
Simpac	5,020	5,530	4,995	-7.72%	139.99K	aa.aa	05:55:43
Hansol Csn	2,705	2,795	2,700	-2.17%	42.48K	aa.aa	05:55:09
Daiyang Metal	2,090	2,320	2,070	-4.78%	572.18K	aa.aa	05:55:43
Moorim Paper	1,434	1,452	1,420	+0.91%	27.18K	aa.aa	05:55:20
Hanssem	35,200	35,450	34,650	+1.15%	18.5K	aa.aa	05:55:56
Shinwon	1,063	1,089	1,053	-0.93%	179.62K	aa.aa	05:53:38
Kwangdong Phar	6,070	6,410	6,000	-3.50%	211.9K	aa.aa	05:54:59
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	10/07
Ajin Electronic Components	970	981	965	+0.52%	67.81K	aa.aa	05:53:43
Taeyoung Const	1,628	1,695	1,620	-3.67%	227.99K	aa.aa	05:55:55
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	10/07
Kyung Dong Navien	63,700	65,200	63,200	+0.47%	8.72K	aa.aa	05:55:22
Han Chang Pape	2,595	2,635	2,545	-0.57%	7.33K	aa.aa	05:36:55
Samwha Electri	24,650	26,600	24,500	-4.83%	39.02K	aa.aa	05:55:59
Sam Jung Pulp	27,700	28,400	27,350	-0.36%	3.19K	aa.aa	05:53:49
Kp	1,788	1,792	1,667	-0.50%	4.57K	aa.aa	05:53:38
Youngone Holdi	194,800	199,000	189,400	+2.91%	6.49K	aa.aa	05:55:00
Korea Refract	1,573	1,600	1,547	0.00%	6.61K	aa.aa	05:52:48
Korea Flange	3,560	3,715	3,535	-2.33%	31.26K	aa.aa	05:55:52
SM Bexel	1,647	1,694	1,618	-0.36%	21.33K	aa.aa	05:42:56
Chinyang Poly	1,905	1,909	1,854	+3.14%	12.75K	aa.aa	05:55:14
Hwacheon Machi	2,650	2,795	2,635	-1.85%	66.81K	aa.aa	05:55:17
Pyung Hwa Hldg	3,900	3,965	3,825	-1.14%	14.98K	aa.aa	05:48:42
Firstec	5,910	6,490	5,880	-3.27%	422.45K	aa.aa	05:55:29
Samho Dev	3,980	4,280	3,880	-7.12%	904.92K	aa.aa	05:55:38
GeneOne Life Science	534	599	520	0.00%	0	aa.aa	10/07
Enex	1,044	1,076	979	+8.07%	46.55K	aa.aa	05:54:14
Cj Seafood	2,045	2,095	2,020	-0.97%	31.43K	aa.aa	05:55:24
Samwha Elec	3,195	3,475	3,165	-8.06%	891.4K	aa.aa	05:55:32
Tailim Packaging	1,677	1,723	1,665	+0.84%	62.02K	aa.aa	05:52:02
Woosung Materials	2,435	2,510	2,405	-2.79%	20.21K	aa.aa	05:40:13
Uni Chem	3,530	3,585	3,470	+1.29%	10.74K	aa.aa	05:54:20
Busan Ind	42,100	43,850	41,550	-2.32%	2.18K	aa.aa	05:34:56
Galaxia SM	1,505	1,520	1,487	+0.40%	30.51K	aa.aa	05:48:15
Hannong Chem	12,780	13,680	12,690	-1.46%	55.92K	aa.aa	05:55:18
Y2 Solution	3,090	3,290	3,075	-2.68%	143.11K	aa.aa	05:55:26
Han Shin Mach	2,400	2,555	2,390	-3.61%	74.94K	aa.aa	05:55:55
Hyundai Corp	23,450	23,800	23,050	+1.30%	14.68K	aa.aa	05:55:00
Shinsung E&G	16,790	18,250	16,740	-3.23%	155.59K	aa.aa	05:55:53
DB INC	1,601	1,710	1,584	-0.25%	402.45K	aa.aa	05:55:57
Young Heung I&	1,830	1,954	1,786	-7.06%	70.22K	aa.aa	05:44:50
Ascendio	804	869	800	-2.43%	144.1K	aa.aa	05:55:42
Keyang Elec Ma	4,585	4,890	4,500	-3.58%	203.27K	aa.aa	05:54:53
Yeong Hwa Meta	817	868	817	-2.04%	315.45K	aa.aa	05:55:43
Kyungdong Gas	45,550	47,450	45,500	-2.04%	5.16K	aa.aa	05:56:02
Douzone Bizon	120,000	120,500	119,200	0.00%	0	aa.aa	10/07
Kyungin Synthe	3,035	3,210	3,020	-2.72%	182.21K	aa.aa	05:55:33
Monalisa	1,402	1,443	1,390	-0.36%	87.23K	aa.aa	05:50:29
Dae Chang	1,134	1,173	1,120	-1.82%	224.53K	aa.aa	05:54:25
Sewoo Global	1,169	1,223	1,169	-2.58%	46.35K	aa.aa	05:51:25
Il Sung Const	1,622	1,830	1,609	-6.73%	828.17K	aa.aa	05:55:47
Hwaseung	2,595	2,630	2,530	0.00%	69.13K	aa.aa	05:46:46
Kyeryong Const	19,920	21,450	19,820	-6.92%	101.26K	aa.aa	05:55:51
Camus Engineering & Construction	1,239	1,297	1,202	-3.65%	290.61K	aa.aa	05:54:12
Gmb Korea	3,840	3,955	3,710	-0.78%	19.72K	aa.aa	05:53:47
Han Express	2,105	2,160	2,080	-0.24%	7.98K	aa.aa	05:36:28
Dae Young Pkg	697	715	691	-0.29%	111.73K	aa.aa	05:50:27
Kumkang Kind	3,925	4,095	3,895	-2.73%	37.99K	aa.aa	05:55:22
Youngbo Chem	4,515	4,570	4,495	-0.99%	5.45K	aa.aa	05:50:04
Kukdong Oil &	3,190	3,290	3,165	-0.16%	74.29K	aa.aa	05:55:51
Taekyung BK	4,005	4,120	3,980	-0.25%	51.23K	aa.aa	05:54:35
Hansol Chemica	263,000	290,000	250,500	+5.84%	53.09K	aa.aa	05:56:00
Sajo Seafood	8,670	9,110	8,620	-5.14%	6.75K	aa.aa	05:55:00
Halla Eng&Cons	2,500	2,620	2,465	-2.72%	87.81K	aa.aa	05:50:00
Dongwon System	20,500	21,000	20,150	+1.99%	21.31K	aa.aa	05:55:51
Sungmoon Elect	2,400	2,635	2,380	-3.23%	685.79K	aa.aa	05:55:44
In The F	1,826	2,080	1,798	-3.89%	34.87K	aa.aa	05:52:42
E-Starco	928	928	460	0.00%	0	aa.aa	10/07
Daechang Forgi	5,820	6,050	5,760	-2.51%	18.86K	aa.aa	05:55:25
Automobile &Pc	417	480	363	+10.32%	3.93M	aa.aa	05:43:03
INVENI	14,410	14,880	14,210	-0.48%	28.63K	aa.aa	05:54:24
DKME	1,988	2,105	1,980	-4.65%	78.55K	aa.aa	05:56:02
Iljin Holdings	5,690	6,000	5,660	-3.56%	73.37K	aa.aa	05:55:28
Tae Kyung Ind	4,640	4,715	4,630	-0.85%	36.72K	aa.aa	05:37:43
Dae Hyun	1,490	1,515	1,490	-0.80%	29.77K	aa.aa	05:52:51
Hansae Yes24	4,250	4,330	4,245	-0.82%	6.07K	aa.aa	05:49:07
Whanin Pharm	9,850	10,030	9,810	-1.50%	15.49K	aa.aa	05:55:23
Shindaeyang Pa	9,690	10,100	9,590	-1.82%	7.46K	aa.aa	05:50:34
DB Financial Investment	9,600	9,900	9,470	+0.63%	79.22K	aa.aa	05:55:58
Daesung Holdin	6,770	6,910	6,730	-0.29%	12.29K	aa.aa	05:26:54
Fursys	26,400	27,950	26,400	-0.56%	277	aa.aa	05:25:44
Woongjin	1,974	2,020	1,960	-0.50%	70.45K	aa.aa	05:52:11
Kwang Myung El	932	947	922	0.00%	0	aa.aa	10/07
Myungmoon Phar	1,200	1,246	1,190	-2.99%	35.08K	aa.aa	05:54:43
Wooshin System	4,470	4,595	4,460	-0.56%	5.88K	aa.aa	05:54:19
Seoul City Gas	55,800	56,300	55,300	+0.72%	2.26K	aa.aa	05:49:53
Soosan Heavy I	1,709	1,827	1,705	-4.42%	260.04K	aa.aa	05:55:46
Pulmuone Holdi	9,190	9,350	9,100	+0.22%	10.77K	aa.aa	05:55:00
Auk Corp	6,190	7,300	6,150	-7.61%	2.41M	aa.aa	05:55:56
E1	85,700	87,900	85,000	+1.18%	9K	aa.aa	05:55:00
Hankuk Carbon	24,950	26,400	24,700	+2.04%	141.8K	aa.aa	05:55:33
Choil Aluminum	912	965	901	-2.04%	556.38K	aa.aa	05:55:29
Dongwon Metal	1,384	1,431	1,379	-0.65%	77.34K	aa.aa	05:53:59
Sk Gas	221,000	227,000	218,000	+2.08%	5.17K	aa.aa	05:56:00
Shinpoong Phar	8,020	8,340	8,010	-0.99%	32.12K	aa.aa	05:55:00
Thn	5,820	6,130	5,800	-3.16%	53.56K	aa.aa	05:55:55
Hitron Systems	541	584	530	0.00%	0	aa.aa	10/07
KidariStudio Inc	3,560	3,690	3,495	+0.14%	133.58K	aa.aa	05:54:39
Asiana Airline	7,090	7,230	6,940	-0.98%	88.2K	aa.aa	05:56:01
Seowon	1,009	1,043	1,001	-1.66%	165.03K	aa.aa	05:54:11
Sewon Precision Industry	9,970	10,300	9,860	-1.38%	10.21K	aa.aa	05:50:39
Samwon Steel	2,215	2,240	2,210	-0.67%	1.76K	aa.aa	05:54:03
Mhethanol	4,565	4,630	4,505	+0.11%	4.18K	aa.aa	05:55:58
Korea Eng Cons	4,185	4,355	4,170	-2.67%	5.25K	aa.aa	05:55:00
Dongnam Chem	27,900	27,950	27,850	+0.18%	113	aa.aa	05:50:46
Daou Tech	36,250	38,300	36,150	-2.29%	22.68K	aa.aa	05:55:50
Inzi Controls	5,400	5,750	5,360	-1.82%	33.5K	aa.aa	05:52:47
Infac	4,710	4,775	4,620	+0.43%	12.55K	aa.aa	05:49:50
Sc Engineering	1,014	1,083	962	+0.10%	46.64K	aa.aa	05:53:30
Wiscom	1,797	1,805	1,777	-1.26%	4.9K	aa.aa	05:22:52
Dcm	10,880	11,130	10,880	-1.36%	3.14K	aa.aa	05:50:06
Kolmar Holding	8,580	8,760	8,410	+2.26%	33.73K	aa.aa	05:53:04
Dae Won Chem	3,480	4,145	3,210	+9.09%	920.09K	aa.aa	05:55:56
DY Deokyang	1,756	1,799	1,720	+0.29%	61.04K	aa.aa	05:55:23
Sjm Holdings	3,475	3,520	3,450	-0.14%	5.09K	aa.aa	05:33:39
Mirae	41,750	46,300	38,000	0.00%	0	aa.aa	10/07
Cha AI Healthkare	6,510	7,110	6,490	-7.79%	40.99K	aa.aa	05:55:25
Hansol Homedec	1,840	1,910	1,840	-2.44%	12.07K	aa.aa	05:53:21
Lee Ku Ind	3,870	4,070	3,850	-3.49%	78.84K	aa.aa	05:55:30
Han Kook Steel	2,160	2,225	2,160	-2.26%	10.76K	aa.aa	05:54:26
Stic Investments	7,870	7,970	7,540	+3.69%	63.21K	aa.aa	05:55:13
Bookook Steel	2,340	2,490	2,315	-4.49%	415.94K	aa.aa	05:53:48
Maniker	1,027	1,100	1,011	+1.18%	144.62K	aa.aa	05:55:53
Seha	544	552	541	-0.55%	18.91K	aa.aa	05:50:21
Donga Geologic	15,530	16,500	15,510	-5.02%	10.24K	aa.aa	05:55:23
KC Co	30,250	31,650	29,900	-0.82%	21.55K	aa.aa	05:55:10
Daol Investment Securities	3,485	3,585	3,435	+0.29%	56.46K	aa.aa	05:55:34
Kyobo Securiti	9,980	10,380	9,890	-0.20%	28.94K	aa.aa	05:55:59
Dong Won Fish	6,100	6,290	5,950	-2.40%	90.01K	aa.aa	05:55:04
Shinsegae Inte	12,370	12,710	12,260	-2.14%	17.11K	aa.aa	05:55:48
Shinsegae Food	41,650	42,950	40,300	+3.35%	2.42K	aa.aa	05:54:00
ITCen CTS	4,925	5,290	4,925	-3.62%	17.55K	aa.aa	05:55:31
Lotte Tour Dev	14,770	15,400	14,650	-0.87%	88.57K	aa.aa	05:55:56
Hwang-Kum Stee	5,260	5,380	5,230	-0.57%	22.36K	aa.aa	05:55:00
Jahwa Electron	26,300	28,550	25,950	-4.19%	40K	aa.aa	05:55:47
Chasys	2,950	3,130	2,925	-0.34%	41.68K	aa.aa	05:54:26
United Pharm	17,590	17,990	17,520	-0.79%	21.47K	aa.aa	05:55:00
Nice	11,850	11,890	11,610	+2.07%	14.32K	aa.aa	05:53:48
Incheon City G	26,000	26,200	26,000	-0.57%	1.75K	aa.aa	05:52:37
HS Ad	6,200	6,260	6,150	0.00%	131.5K	aa.aa	05:55:51
Baiksan	9,850	10,230	9,850	-1.50%	6.7K	aa.aa	05:55:10
Shinsegae I&C	12,720	13,200	12,640	-2.45%	25.32K	aa.aa	05:55:31
SNT Holdings	49,600	52,000	49,150	+0.30%	9K	aa.aa	05:55:51
Farmsco	2,855	2,900	2,730	+2.70%	33.13K	aa.aa	05:55:15
Yg Plus Inc	3,430	3,685	3,300	-0.29%	225.74K	aa.aa	05:55:51
LG HelloVision	1,609	1,669	1,589	-0.31%	477.99K	aa.aa	05:54:43
Gwangjushinseg	44,000	47,200	43,850	-11.65%	212.45K	aa.aa	05:55:45
Hana Tour	32,100	32,600	31,900	-0.16%	14.61K	aa.aa	05:55:59
Kiwoom	336,000	357,500	330,000	0.00%	54.67K	aa.aa	05:55:58
Sangsin Brake	2,140	2,185	2,130	-1.61%	5.42K	aa.aa	05:46:18
Hanmi Semicon	214,000	233,000	212,000	-3.60%	331.23K	aa.aa	05:55:51
Jooyontech	785	888	773	-10.08%	91.84K	aa.aa	05:52:42
Kss Line	9,710	9,910	9,560	+2.10%	44.26K	aa.aa	05:55:24
Cosmax	21,550	21,700	19,500	+10.23%	35.07K	aa.aa	05:55:30
Union Materials	1,028	1,095	1,007	-0.68%	120.49K	aa.aa	05:52:19
Korea Aerospac	148,100	153,900	144,600	+2.63%	209.03K	aa.aa	05:56:02
Woojin Plaimm	1,728	1,780	1,709	+1.53%	15.29K	aa.aa	05:51:29
Kepco Plant S&	45,050	46,850	44,800	-1.96%	54.57K	aa.aa	05:56:00
Chin Yang Chem	1,731	1,829	1,716	-3.57%	49.1K	aa.aa	05:55:50
Kt Skylife	4,180	4,225	4,150	-0.48%	13.88K	aa.aa	05:46:57
Hanmiglobal	16,440	17,430	16,130	-3.86%	44.19K	aa.aa	05:55:32
Hyundai Home Shopping Network	87,300	88,000	81,000	0.00%	0	aa.aa	10/07
Posco C&C Stl	4,670	4,890	4,655	-1.89%	123.84K	aa.aa	05:55:47
Seah Holdings	117,100	118,800	115,300	+0.43%	284	aa.aa	05:46:09
Development Advance Solution	5,110	5,380	4,805	+1.59%	6.28M	aa.aa	05:56:00
Ktcs	2,237	2,285	2,230	-1.45%	76.09K	aa.aa	05:54:37
Ktis	2,550	2,585	2,535	-0.97%	19.4K	aa.aa	05:54:54
Ckd Bio	13,290	13,680	13,230	-0.67%	2.35K	aa.aa	05:52:02
Savezone I C	2,285	2,320	2,260	-0.44%	24.47K	aa.aa	05:52:02
Samsung Publis	6,160	6,290	6,110	-0.81%	2.91K	aa.aa	05:51:20
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	10/07
Mk Trend	902	924	872	-1.74%	7.45K	aa.aa	05:28:31
Dsr Wire	5,580	5,640	5,500	+1.09%	18.82K	aa.aa	05:55:44
Histeel	3,005	3,080	2,955	-0.83%	98.82K	aa.aa	05:54:35
Korea District Heating	67,400	69,000	67,400	0.00%	3.33K	aa.aa	05:55:22
Lotte Himart	6,170	6,350	6,140	0.00%	13.99K	aa.aa	05:52:24
Koas	2,085	2,265	2,020	+7.70%	231.06K	aa.aa	05:55:59
HD Hyundai Marine Engine	59,500	63,900	59,100	-3.41%	82.52K	aa.aa	05:55:51
Uangel	5,360	5,500	5,350	-2.01%	21.06K	aa.aa	05:54:32
Nongshim Holdi	90,100	92,000	89,400	-0.77%	2.09K	aa.aa	05:52:43
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	10/07
Saeron Auto	2,915	2,980	2,875	+0.52%	7.24K	aa.aa	05:43:51
Uniquest	5,670	6,010	5,650	-3.08%	49.56K	aa.aa	05:54:58
Telcoware	12,500	13,100	12,450	-2.27%	2.54K	aa.aa	05:52:54
CJ CGV	4,415	4,515	4,370	-0.67%	189.66K	aa.aa	05:55:59
Hyundai Livart Furniture	5,810	5,950	5,690	-0.51%	18.1K	aa.aa	05:53:40
Huvis	2,015	2,040	1,976	+0.75%	60.59K	aa.aa	05:50:38
Iljin Diamond	8,950	9,380	8,930	-2.19%	8.5K	aa.aa	05:46:57
Misto Holdings	45,400	46,400	44,100	+1.68%	60.44K	aa.aa	05:55:56
Tongyang Life	7,920	8,040	7,780	+1.93%	90.39K	aa.aa	05:54:43
Kpx Green Chem	4,395	4,525	4,365	-0.90%	5.73K	aa.aa	05:52:54
Daehan Steel	7,650	7,880	7,550	+0.92%	22.44K	aa.aa	05:55:48
Dongyang Expre	26,800	28,400	26,700	-3.07%	27.36K	aa.aa	05:55:10
E-World	713	773	709	-4.68%	326.95K	aa.aa	05:55:45
Daesang Holdings	7,390	7,650	7,340	-1.99%	16.05K	aa.aa	05:55:00
Nk	7,740	7,990	7,500	+1.84%	26.72K	aa.aa	05:55:51
Jindo	2,485	2,620	2,470	-4.42%	9.69K	aa.aa	05:55:08
Macq Kor Infr	10,260	10,330	10,140	+0.29%	688.92K	aa.aa	05:55:57
Hyundai E P	3,865	3,950	3,845	+0.26%	36.34K	aa.aa	05:55:41
Pyung Hwa Ind	855	870	850	+0.23%	82.89K	aa.aa	05:53:04
Noroo Paint	7,590	7,750	7,510	-0.13%	19.65K	aa.aa	05:55:00
MetaLabs	1,089	1,132	1,082	-0.18%	17.67K	aa.aa	05:54:19
Dic	4,205	4,730	4,135	-6.76%	224.58K	aa.aa	05:56:00
Kec	3,000	3,350	2,970	-7.12%	271.64K	aa.aa	05:55:49
Kpx Holdings	86,300	87,600	85,900	+0.35%	1.5K	aa.aa	05:35:59
Kishin Copr	1,921	1,949	1,918	-1.18%	10.86K	aa.aa	05:52:01
Hyungji Elite	517	528	467	+7.26%	1.04M	aa.aa	05:55:44
Hyosung Itx	11,940	12,130	11,900	+0.34%	5.47K	aa.aa	05:54:36
Woongjin Thinkbig	1,217	1,241	1,204	+0.50%	5.73K	aa.aa	05:55:38
Jw Holdings	3,875	3,935	3,830	-0.77%	34.79K	aa.aa	05:46:41
Visang Educati	5,140	5,280	5,090	-0.96%	16.95K	aa.aa	05:52:56
Chinyang Hold	3,050	3,085	3,025	-0.33%	27.66K	aa.aa	05:55:57
SNTEnergy	27,600	29,150	26,350	+5.34%	133.93K	aa.aa	05:55:50
InBioGen Co Ltd	5,500	5,870	5,400	-4.01%	1.12K	aa.aa	05:53:55
Dongsung Chemical	3,555	3,640	3,500	+0.42%	34.38K	aa.aa	05:54:02
Reyon Pharm	10,030	10,200	9,970	-0.40%	24.91K	aa.aa	05:55:13
Woojin	14,660	15,910	14,630	-4.87%	99.9K	aa.aa	05:55:49
Msc	53,300	55,600	53,100	+0.38%	33	aa.aa	05:30:30
Youngone	89,100	91,500	86,400	+2.41%	22.65K	aa.aa	05:55:57
Gkl	10,480	10,690	10,400	+1.26%	67.18K	aa.aa	05:55:00
Daesung Energy	7,130	7,350	7,100	-0.56%	124.27K	aa.aa	05:55:22
SMeDi	1,256	1,288	1,245	+0.40%	18.18K	aa.aa	05:52:47
Kc Cottrell	918	918	446	0.00%	0	aa.aa	10/07
Chosun Welding	86,400	87,300	86,400	-0.12%	105	aa.aa	05:37:37
Imarketkorea	7,350	7,440	7,300	+0.96%	32.92K	aa.aa	05:53:18
Hankook Cosmet	6,430	6,630	6,350	-0.62%	26.41K	aa.aa	05:53:56
SJM Co	3,290	3,370	3,280	-1.64%	6.02K	aa.aa	05:43:46
Hyundai Hcn	2,950	3,000	2,930	-1.34%	32.72K	aa.aa	05:44:59
Daesung Ind	4,315	4,500	4,295	+1.29%	159.71K	aa.aa	05:56:01
Intergis	1,976	1,986	1,954	+0.10%	9.41K	aa.aa	05:39:52
Korea Electronic Power Industrial Development	11,040	11,670	10,960	-3.41%	64.36K	aa.aa	05:55:57
Miwon Chemical	10,000	10,500	10,000	-1.09%	1.45K	aa.aa	05:30:30
Sidiz	19,200	19,520	19,190	-1.69%	841	aa.aa	05:46:25
Sunjin	9,930	10,050	9,700	+1.85%	68.7K	aa.aa	05:55:47
Meritz Financi	118,100	119,000	115,600	+2.70%	154.8K	aa.aa	05:56:02
iM Financial	18,320	18,750	17,960	+2.63%	165.05K	aa.aa	05:55:52
E-Mart	84,100	85,500	81,900	+2.81%	62.92K	aa.aa	05:55:56
Ktop Reit	760	762	740	+3.68%	33.96K	aa.aa	05:55:25
Samyang Cor	45,550	46,300	45,500	-1.09%	2.54K	aa.aa	05:50:21
Dsr	4,525	4,620	4,350	+0.78%	34.37K	aa.aa	05:54:15
Aekyung Petrochemical	9,600	10,100	9,440	-0.72%	135.4K	aa.aa	05:55:23
Hankook Tire	69,700	72,000	69,200	-2.52%	154.74K	aa.aa	05:55:53
Korea Kolmar	116,000	117,900	108,600	+8.92%	291.42K	aa.aa	05:55:54
Drb Industrial	5,480	5,670	5,440	-2.49%	15.7K	aa.aa	05:52:32
Dong-A St	36,450	37,200	35,700	+0.28%	6.18K	aa.aa	05:55:05
Jb Financial	27,850	28,800	26,500	+6.91%	361.27K	aa.aa	05:56:02
Hanjinkal	136,900	140,200	128,100	+1.63%	173.43K	aa.aa	05:55:53
NHN	39,200	39,750	38,000	+2.75%	40.92K	aa.aa	05:55:50
Asiacement	9,340	9,560	9,280	-0.11%	44.48K	aa.aa	05:55:47
Singsongholdin	4,815	4,920	4,760	+1.80%	19.47K	aa.aa	05:45:53
Hyundai-Rotem	172,500	183,500	170,800	-3.58%	159.99K	aa.aa	05:55:58
Chong Kun Dang Pharma	70,800	71,500	69,900	+0.85%	9.57K	aa.aa	05:55:34
Finebesteel	1,021	1,069	1,003	-0.68%	24.39K	aa.aa	05:47:27
Cuckoo Electr	25,450	25,650	25,300	+0.99%	3.06K	aa.aa	05:55:11
BGF	4,005	4,060	3,980	+0.38%	66.91K	aa.aa	05:54:52
Cosmax Inc	183,600	189,500	174,700	+6.31%	60.72K	aa.aa	05:55:55
Seoyon E Hwa	11,010	11,410	10,970	-0.99%	18.19K	aa.aa	05:53:16
HL Mando	48,900	52,300	48,550	-1.31%	520.33K	aa.aa	05:55:59
CS Wind Corp	41,350	43,550	40,050	+3.76%	440.23K	aa.aa	05:14:36
Hansol Paper Co Ltd	6,930	6,970	6,750	+2.51%	77.46K	aa.aa	05:55:47
Samsung SDS Co Ltd	195,300	203,000	192,500	-2.15%	132.75K	aa.aa	05:56:16
Dynamic Design	224	248	205	0.00%	0	aa.aa	10/07
SK D&D Co Ltd	10,900	11,520	10,890	-3.02%	15.57K	aa.aa	05:54:06
Kyongbo Pharmaceutical Co Ltd	5,120	5,290	5,090	-0.58%	11.42K	aa.aa	05:55:22
Mirae Asset Life Insurance Co Ltd	16,970	18,470	16,910	-7.37%	144.89K	aa.aa	05:55:54
Tonymoly Co Ltd	5,810	6,020	5,750	-1.02%	67.4K	aa.aa	05:56:03
Innocean Worldwide Inc	18,790	19,030	18,620	+0.16%	24.28K	aa.aa	05:56:18
Dong Il Steel MFG Co Ltd	1,534	1,577	1,511	-1.16%	28.79K	aa.aa	05:27:51
HDC Labs	7,560	7,730	7,550	-0.79%	13.3K	aa.aa	05:54:38
LIG Nex1 Co Ltd	746,000	804,000	732,000	-0.40%	84.18K	aa.aa	05:55:56
AJ Networks Co Ltd	4,255	4,300	4,155	-0.70%	109.15K	aa.aa	05:54:44
Jeju Air Co Ltd	4,380	4,490	4,360	-1.24%	104.5K	aa.aa	05:55:46
Hyundai C F Inc	11,700	11,990	11,600	-0.43%	4.74K	aa.aa	05:39:52
Kumho HT Inc	8,300	9,140	8,070	-3.82%	594.48K	aa.aa	05:56:08
Sejin Heavy Industries Co Ltd	11,810	12,490	11,280	-1.58%	41.46K	aa.aa	05:56:12
Its Skin Co Ltd	10,130	10,480	10,050	-1.94%	20.63K	aa.aa	05:49:11
JS	12,280	12,350	11,600	+5.23%	68.36K	aa.aa	05:56:19
Samil C S	5,650	6,030	5,610	-2.08%	58.62K	aa.aa	05:49:05
POSCO Future M	153,000	159,700	150,200	+0.79%	177.16K	aa.aa	05:55:51
Posco ICT	19,210	20,850	19,110	-4.90%	329.75K	aa.aa	05:56:07
Dongsuh	25,550	26,150	25,450	-1.35%	37.04K	aa.aa	05:56:21
Nice Information Service	13,950	14,180	13,760	+0.94%	30.85K	aa.aa	05:56:15
Paradise	12,760	13,120	12,610	+0.79%	238.59K	aa.aa	05:56:15
Korea Real Estate	1,138	1,164	1,132	-0.87%	195.85K	aa.aa	05:56:03
Kakao	35,250	36,100	34,900	-0.28%	897.95K	aa.aa	05:56:19
Jcontentree	1,976	1,976	1,540	+30.00%	577.47K	aa.aa	05:51:19
L&F	102,700	110,500	100,500	+2.19%	233.71K	aa.aa	05:56:18
Celltrion	178,500	180,800	175,000	+1.88%	306K	aa.aa	05:56:15
BH	18,880	20,150	18,790	-2.73%	125.14K	aa.aa	05:56:14
SK Oceanplant	13,840	14,850	13,720	-0.07%	620.57K	aa.aa	05:56:14
LX Semicon	39,050	41,100	38,700	-3.34%	36.01K	aa.aa	05:56:13
PI Advanced Materials	18,550	19,590	18,370	-2.88%	27.49K	aa.aa	05:55:23
DoubleU Games	61,700	63,400	60,800	-0.16%	18.16K	aa.aa	05:56:16
Haesung DS	60,900	65,200	59,600	+2.53%	204.47K	aa.aa	05:56:02
Korea Asset	2,265	2,300	2,260	+0.22%	60.88K	aa.aa	05:55:33
Dual Co	3,700	3,830	3,650	-1.60%	14.15K	aa.aa	05:54:43
Sempio Foods	22,200	22,750	22,100	-0.45%	1.61K	aa.aa	05:55:00
Il Dong Pharma	15,050	15,890	14,900	-2.27%	40.38K	aa.aa	05:55:39
LS Cable & System Asia	43,500	47,200	43,200	-5.13%	49.51K	aa.aa	05:56:15
Hwaseung Enterprise	3,110	3,235	3,105	-1.43%	24.38K	aa.aa	05:53:04
Yong Pyong Resort	2,200	2,300	2,190	-3.30%	17.02K	aa.aa	05:55:30
Haitai Confectionery and Foods	5,780	5,900	5,690	+1.58%	77.12K	aa.aa	05:51:44
DY Power	11,000	11,450	10,940	-2.74%	37.92K	aa.aa	05:55:25
Jw Life Science	11,200	11,530	11,120	-1.67%	14.36K	aa.aa	05:52:01
Samsung Biologics	1,422,000	1,445,000	1,393,000	+1.94%	20.5K	aa.aa	05:56:19
Doosan Bobcat Inc	62,100	64,000	61,700	-1.27%	65.22K	aa.aa	05:56:14
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	10/07
Hojeon	6,680	6,740	6,620	+0.30%	6.87K	aa.aa	05:48:19
Dentium	40,350	41,900	40,200	-3.12%	10.26K	aa.aa	05:55:35
Crown Confectionery	8,185	8,500	8,180	-1.98%	9.94K	aa.aa	05:56:15
Hyundai Heavy Industries	201,500	209,000	197,200	+1.00%	47.97K	aa.aa	05:56:10
Hyundai Electric & Energy	800,000	855,000	780,000	-5.99%	88.5K	aa.aa	05:56:18
HD Construction Equipment	130,200	136,100	128,500	-0.08%	162.83K	aa.aa	05:56:18
Netmarble Games	37,950	38,550	37,500	+1.07%	70.41K	aa.aa	05:56:14
Kyungdong City Gas	19,360	19,700	19,270	-0.15%	16.8K	aa.aa	05:55:00
Miwon Specialty Chemical	102,800	104,800	101,200	+1.58%	813	aa.aa	05:54:15
Orion	135,400	138,200	134,000	-1.24%	37.81K	aa.aa	05:56:19
Jeil Pharma	10,010	10,410	9,990	-2.15%	10.66K	aa.aa	05:52:02
TAPEX INC	12,870	13,510	12,480	-1.53%	17.52K	aa.aa	05:46:08
Samyang Packaging	8,670	8,770	8,550	0.00%	19.52K	aa.aa	05:53:59
DYP	3,380	3,515	3,320	-0.73%	13.28K	aa.aa	05:48:15
Jin Air	5,300	5,500	5,260	-2.21%	49.77K	aa.aa	05:52:02
KCTech	94,800	104,100	94,600	-2.67%	168.09K	aa.aa	05:56:16
BGF Retail	128,700	129,200	124,400	+4.13%	19.57K	aa.aa	05:56:03
SK Chemicals	40,750	42,000	40,300	+0.12%	22.33K	aa.aa	05:54:42
Cuckoo Homesys	21,250	21,700	21,150	-0.70%	4.37K	aa.aa	05:55:21
Aekyung Industrial	11,640	11,680	11,200	+3.37%	36.47K	aa.aa	05:56:11
E KOCREF	3,420	3,470	3,380	-0.15%	40.66K	aa.aa	05:55:55
Lotte Data Communication	16,910	17,600	16,850	-1.80%	9.29K	aa.aa	05:55:08
Trinity Airways	656	669	641	+2.34%	398.31K	aa.aa	05:56:02
Shinhan Alpha REIT	5,190	5,310	5,170	-1.14%	82.94K	aa.aa	05:56:20
Hyundai Develop	17,870	18,150	17,800	+0.39%	47.2K	aa.aa	05:55:30
Hyosung Chemical	62,700	64,100	58,700	-1.72%	47.19K	aa.aa	05:56:09
Hyosung TNC	276,500	292,000	275,000	-2.30%	5.63K	aa.aa	05:56:16
Hyosung Heavy Industries	2,700,500	2,971,000	2,675,000	-7.64%	18.78K	aa.aa	05:56:10
Hyosung Advanced Materials	146,900	153,100	146,400	-1.54%	6.36K	aa.aa	05:55:48
Hana Pharm	8,540	8,730	8,500	-0.81%	25.5K	aa.aa	05:56:10
Woojin I&S	4,225	4,245	4,110	+2.80%	13.7K	aa.aa	05:43:53
Asiana IDT	9,360	9,620	9,350	-1.99%	5.75K	aa.aa	05:52:24
Air Busan	1,532	1,640	1,532	-5.72%	118.46K	aa.aa	05:55:16
Lotte Confectionery	109,200	110,900	105,800	+2.54%	9.96K	aa.aa	05:55:56
DreamTech	4,455	4,680	4,425	-1.55%	242.41K	aa.aa	05:56:19
Hyundai Autoever	453,500	485,500	443,500	+0.33%	52.76K	aa.aa	05:55:55
Woori Financial	31,950	32,900	31,500	+1.59%	1.18M	aa.aa	05:56:17
Hanilcmt	14,610	15,060	14,570	-1.22%	41.49K	aa.aa	05:56:09
Zinus	8,660	8,840	8,630	-1.03%	4.48K	aa.aa	05:55:00
Lotte Reit	3,545	3,620	3,510	+1.00%	80.24K	aa.aa	05:55:43
Xi S And D	4,900	5,120	4,875	-2.20%	171.72K	aa.aa	05:55:53
Hanwha	67,400	73,100	66,900	-6.00%	355.92K	aa.aa	05:56:11
Hyundai Energy	127,200	132,750	115,000	+11.58%	244.1K	aa.aa	05:56:20
CTR Mobility	3,510	3,750	3,420	-4.49%	3.02K	aa.aa	05:54:17
Nh Prime	3,845	3,925	3,830	+0.13%	19.59K	aa.aa	05:55:56
Doosan Fuel	46,150	48,700	45,400	-1.91%	205.36K	aa.aa	05:56:20
Kcc Glass	22,750	23,500	22,650	+3.17%	10.58K	aa.aa	05:55:29
Solus Advanced Materials	7,770	8,370	7,700	-1.65%	118.16K	aa.aa	05:56:06
Daeduck	124,200	129,400	118,300	+2.73%	1.03M	aa.aa	05:56:20
Sk Biopharma	80,700	84,300	80,100	-2.06%	48.53K	aa.aa	05:56:17
Igis Value Plus	3,450	3,520	3,435	+0.44%	78.19K	aa.aa	05:55:55
Igis Residence	3,325	3,675	3,245	-0.45%	136.38K	aa.aa	05:48:55
Mirae Asset Maps	1,890	1,911	1,884	-0.21%	17.37K	aa.aa	05:55:35
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	10/07
Koramco	4,045	4,100	4,025	+0.50%	38.3K	aa.aa	05:55:55
HYBE	216,500	228,000	214,000	-1.81%	84.64K	aa.aa	05:56:12
Kyochon	3,730	3,780	3,700	-0.27%	58.04K	aa.aa	05:56:15
A Plus Asset	10,920	11,300	10,710	+1.96%	29.08K	aa.aa	05:56:15
TY Holdings Co	1,708	1,714	1,692	+0.47%	14.26K	aa.aa	05:47:39
Seah Steel	121,900	126,000	121,600	-0.49%	1.67K	aa.aa	05:55:00
Myoung Shin Industrial Co	7,220	7,570	7,170	-3.09%	44.1K	aa.aa	05:55:34
Esr Kendall Square	3,225	3,370	3,220	-2.27%	191.37K	aa.aa	05:56:15
DL E C Co	61,200	65,100	60,600	-3.32%	186.56K	aa.aa	05:56:17
SoluM Co	14,700	15,260	14,540	-2.58%	50.52K	aa.aa	05:56:16
SK Bioscience Co	36,350	37,450	36,100	-0.82%	31.23K	aa.aa	05:56:19
SK IE Technology Co	14,840	15,230	14,700	-0.40%	69.86K	aa.aa	05:56:11
LX Holdings	7,680	7,900	7,640	0.00%	62.98K	aa.aa	05:56:08
MCNEX Co	18,460	19,450	18,400	-3.10%	37.09K	aa.aa	05:56:04
SD Biosensor	6,370	6,630	6,330	-1.39%	72.7K	aa.aa	05:56:20
FF Co	80,900	82,700	77,000	+4.25%	33.05K	aa.aa	05:56:19
Hwaseung RA Co	2,865	2,945	2,855	-1.72%	14.5K	aa.aa	05:52:13
KakaoBank	23,300	23,700	22,950	+1.75%	694.37K	aa.aa	05:56:17
Krafton	235,500	241,000	232,500	-1.05%	47.91K	aa.aa	05:56:19
Hancom Lifecare	1,688	1,757	1,675	-0.76%	30.42K	aa.aa	05:48:38
Lotte Rental Co	34,250	34,500	33,000	+3.16%	59.28K	aa.aa	05:56:19
Ajusteel Co	2,015	2,100	2,010	-3.36%	48.08K	aa.aa	05:55:30
D D Platform REIT	1,998	2,040	1,985	-0.35%	85.08K	aa.aa	05:55:17
Iljin HySolus	10,230	10,940	10,110	-0.68%	38.73K	aa.aa	05:55:34
SK Reit	5,680	5,940	5,570	-0.53%	134.19K	aa.aa	05:56:05
Hyundai Heavy Industries	494,000	518,000	488,000	-1.98%	102.82K	aa.aa	05:56:10
K Car	7,850	7,980	7,810	-0.13%	33.15K	aa.aa	05:55:44
KakaoPay	39,750	40,600	39,050	+2.32%	114.61K	aa.aa	05:56:14
NH All One REIT	2,945	3,005	2,940	-0.84%	17.69K	aa.aa	05:55:55
Mirae Asset Global REIT	1,639	1,685	1,611	+1.17%	107.09K	aa.aa	05:56:10
Shinhan Seobu T D REIT	3,635	3,695	3,620	+0.55%	32.53K	aa.aa	05:55:55
SK Square	1,216,000	1,400,000	1,214,000	-13.70%	474.25K	aa.aa	05:51:53
LG Energy Solution	334,000	346,000	325,500	+2.45%	185.5K	aa.aa	05:56:21
Koramco The One REIT	10,080	10,150	10,040	+0.30%	51.73K	aa.aa	05:55:44
Mastern Premier Reit 1	719	1,004	719	-6.99%	801.83K	aa.aa	05:55:50
Soosan Industries	21,350	22,450	21,150	-2.06%	15.4K	aa.aa	05:56:18
SoCar	10,080	10,490	10,050	-2.33%	10.02K	aa.aa	05:55:02
KB Star REIT	1,408	1,439	1,400	0.00%	236.88K	aa.aa	05:55:46
Unid BTPlus	3,285	3,355	3,270	-0.76%	22K	aa.aa	05:55:58
BioNote	4,655	4,750	4,615	-1.27%	35.64K	aa.aa	05:52:47
Hanwha REIT	4,725	4,890	4,635	-0.32%	69.91K	aa.aa	05:56:20
Hanwha Galleria	2,020	2,100	1,990	-2.18%	718.6K	aa.aa	05:55:57
SamsungFN REIT	5,450	5,490	5,340	+2.06%	15.45K	aa.aa	05:56:01
Hyundai Green Food	19,020	19,360	18,840	+0.96%	39.23K	aa.aa	05:54:33
OCI	93,200	98,100	90,600	+4.25%	38.77K	aa.aa	05:56:13
Isu Specialty Chemical	62,900	67,300	62,500	-0.32%	74.33K	aa.aa	05:56:18
Dongkuk Steel Mill	8,600	8,850	8,500	+0.94%	71.73K	aa.aa	05:55:45
Dongkuk Coated Metal	4,700	4,820	4,675	-0.63%	43.12K	aa.aa	05:53:04
Chosun Refractories	15,390	16,030	15,310	-0.97%	39.83K	aa.aa	05:51:31
Nexteel	10,940	11,470	10,900	-0.55%	108.46K	aa.aa	05:56:12
STX Green Logis	2,540	2,540	1,980	+29.99%	137.12K	aa.aa	05:50:19
Doosan Robotics	72,000	76,600	71,200	-3.36%	270.99K	aa.aa	05:56:11
EcoPro Materials	37,950	40,850	37,600	-0.39%	364.94K	aa.aa	05:56:14
Dong In Entech	12,740	12,960	12,530	-0.78%	3.79K	aa.aa	05:55:48
DS Dansuk	11,930	12,760	11,860	-0.75%	145.75K	aa.aa	05:54:52
APR	387,500	402,500	378,500	+3.33%	145.06K	aa.aa	05:56:17
SK Eternix	50,700	52,500	43,550	+18.32%	5.9M	aa.aa	05:50:59
HD Hyundai Marine Solution	194,500	202,500	193,000	-1.37%	71.15K	aa.aa	05:56:18
Shinhan Global Active REIT	1,009	1,028	1,001	-1.08%	12.03K	aa.aa	05:55:04
Shift Up	33,350	35,550	31,200	-5.12%	98.96K	aa.aa	05:56:18
Sanil Electric	172,400	193,000	172,200	-8.83%	134.36K	aa.aa	05:56:12
HS Hyosung	43,500	45,250	43,250	-2.58%	2.96K	aa.aa	05:54:56
Junjin Construction Robot	34,650	36,300	34,200	-2.39%	27.19K	aa.aa	05:54:21
Hanwha Industrial Solutions	45,000	47,300	44,600	-0.66%	111.61K	aa.aa	05:56:12
The Born Korea	14,840	16,480	14,550	+1.50%	61.66K	aa.aa	05:56:00
KB Balhae Infrastructure Fund	10,800	11,040	10,750	-1.28%	50.51K	aa.aa	05:56:10
MNC Solution	27,000	29,950	26,800	-7.85%	9.9K	aa.aa	05:55:49
GS P L	44,200	45,400	41,450	+6.89%	107.58K	aa.aa	05:56:18
LG CNS	70,000	74,500	68,900	-1.55%	861.06K	aa.aa	05:56:20
Seoul Guarantee Insurance	42,950	44,300	42,500	-1.38%	8.63K	aa.aa	05:55:34
CK Solution	1,195	1,267	1,187	-1.89%	103.9K	aa.aa	05:56:08
Joosung Corperation	1,530	1,700	1,513	-8.93%	409.95K	aa.aa	05:55:24
d'Alba Global	199,700	206,500	193,500	+0.91%	67.05K	aa.aa	05:56:15
Daishin Value REIT	3,935	3,985	3,880	+1.81%	3.06K	aa.aa	05:45:36
Daehan Shipbuilding	47,250	49,350	46,900	-2.07%	37.59K	aa.aa	05:55:29
Myung In Pharm	43,050	44,400	42,750	-0.46%	8.25K	aa.aa	05:56:08
Tmc	11,340	12,090	11,140	-3.32%	158.81K	aa.aa	05:55:35
Samsung Epis Holdings	384,500	400,000	380,500	0.00%	21.33K	aa.aa	05:56:21
Samyang Biopharm	44,850	47,150	44,000	+0.79%	12.52K	aa.aa	05:55:04
Kbank	5,790	5,890	5,530	+4.89%	1.48M	aa.aa	05:56:05

ذهب/دولار

4,058.76

-62.32

-1.51%

الفضة

58.50

-1.665

-2.77%

نفط خام WTI

74.42

+3.01

+4.22%

نفط برنت

79.14

+3.13

+4.12%

النحاس

6.2138

-0.0662

-1.05%

ألومنيوم

3,146.35

-62.65

-1.95%

الغاز الطبيعي

2.903

-0.037

-1.26%

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
بترو رابغ	13.82	+2.67%	4.03M
سابك	52.20	+1.26%	731.26K
الأسماك	70.00	-4.76%	915.19K

إظهار المزيد

أقوى الأسهم المستعدة للانطلاق سعريًا

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

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