(KS11) كوسبي

سيئول

العملة ب KRW

6,730.41

+33.45(+0.50%)

بيانات الوقت الحالي·09:13:10

مدى يومي

6,408.82

6,742.17

مدى 52 أسبوع

3,135.02

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	3,500	3,515	3,355	-0.71%	2.07M	aa.aa	08:53:07
Kumho Petro Chemical	119,400	120,000	116,400	-0.50%	43.77K	aa.aa	08:53:07
LG Electronics	199,600	200,000	188,800	-0.10%	511.93K	aa.aa	08:51:57
Samsung Electro-Mechanics	1,350,000	1,354,000	1,222,000	+2.43%	510.17K	aa.aa	08:52:12
Hanall Biopharma	60,200	60,500	56,300	+0.67%	266.67K	aa.aa	08:53:05
Cheil Worldwide	19,140	19,260	18,990	+0.16%	174.74K	aa.aa	08:53:07
Daewoong Pharma	122,300	124,300	118,300	-1.85%	32.11K	aa.aa	08:53:04
Lotte Energy Materials	31,750	32,050	29,950	-1.85%	80.53K	aa.aa	08:52:52
Namhae Chemical	5,940	5,980	5,730	+1.54%	253.42K	aa.aa	08:53:03
Hanwha Aerospace	1,093,000	1,139,000	1,090,000	-1.09%	86.69K	aa.aa	08:52:03
Seah Steel Corp	102,300	102,700	97,900	+1.39%	19.79K	aa.aa	08:52:27
SK Discovery	50,800	50,900	49,750	-0.39%	10.01K	aa.aa	08:52:01
KG Mobility	2,665	2,695	2,610	-0.37%	393.41K	aa.aa	08:52:50
TBH Global	2,420	2,440	2,310	+2.11%	71.05K	aa.aa	08:51:40
Hankook Tire Worldwide	23,850	24,200	23,400	-0.21%	53.5K	aa.aa	08:53:07
Lotte Fine Chemical	45,500	46,350	45,000	-0.22%	38.66K	aa.aa	08:53:07
HMM	22,600	23,000	22,300	-1.09%	1.68M	aa.aa	08:51:56
Samsung Heavy Industries	20,300	20,400	19,600	+1.00%	1.64M	aa.aa	08:52:02
Daehan Flour Mills Co	11,620	11,710	11,470	-0.34%	2.85K	aa.aa	08:52:53
Dongkuk Steel Mill Co	2,030	2,045	1,904	+4.64%	566.56K	aa.aa	08:53:11
Taihan Electric Wire Co	27,300	27,350	25,200	+2.25%	805.72K	aa.aa	08:52:36
Samsung Fire Marine Insur	645,000	650,000	623,000	+1.42%	31.93K	aa.aa	08:51:42
Hyundai Engineering & Const	120,800	122,600	106,200	+14.39%	1.81M	aa.aa	08:16:56
Hyundai Department	92,600	94,200	91,000	-1.17%	113.51K	aa.aa	08:52:45
HJ ShipBuilding Construction	16,960	17,030	16,200	+0.89%	164.96K	aa.aa	08:52:58
Lotte Chemical Corp	54,600	55,300	53,700	-1.09%	107.13K	aa.aa	08:53:01
Hitejinro Holdings	8,130	8,190	7,990	+0.87%	5.92K	aa.aa	08:51:22
CJ Cheiljedang	187,300	189,600	185,400	-1.21%	58.37K	aa.aa	08:53:05
CJ Logistics	73,200	73,700	72,500	-0.95%	29.05K	aa.aa	08:53:08
Hana Financial	130,300	132,700	128,000	+1.24%	441.27K	aa.aa	08:51:48
Hyundai Glovis	212,500	214,500	194,600	+6.89%	214.33K	aa.aa	08:52:12
Iljin Electric Co	65,900	66,200	61,500	-0.30%	374.3K	aa.aa	08:52:26
Korea Zinc Inc	1,424,000	1,430,000	1,329,000	+5.95%	63.24K	aa.aa	08:51:39
Kukdo Chemical	38,050	38,400	37,350	+1.33%	18.31K	aa.aa	08:52:29
Lotte Shopping	98,700	98,700	94,800	+2.60%	102.16K	aa.aa	08:53:06
SGC Energy Co Ltd	63,100	63,200	57,000	+3.44%	145.34K	aa.aa	08:53:04
DY Corporation	4,360	4,390	4,245	+1.63%	45.02K	aa.aa	08:46:58
Sebang Global Battery	57,300	57,300	55,100	+0.35%	24.9K	aa.aa	08:52:41
HDC	21,550	21,850	20,900	+1.41%	33.8K	aa.aa	08:52:52
Lotte Chilsung Beverage	97,200	98,300	96,800	-0.82%	11.13K	aa.aa	08:53:07
CR Holdings	4,540	4,550	4,470	+0.67%	6.36K	aa.aa	08:52:00
Hankook Shell Oil	502,000	507,000	499,500	-0.99%	1.43K	aa.aa	08:52:09
Bukwang Pharm	4,105	4,155	3,970	-1.20%	146.13K	aa.aa	07:53:20
Hanwha Engine	47,550	47,750	43,500	+5.90%	435.15K	aa.aa	08:52:32
Hansol Holdings	3,380	3,385	3,250	+1.20%	60.98K	aa.aa	08:50:43
Hyundai Mobis	498,500	502,000	474,000	0.00%	245.89K	aa.aa	08:52:11
Hyundai Motor	419,500	427,250	406,000	+1.33%	514.98K	aa.aa	08:51:55
Hyundai Steel	30,100	30,300	27,250	+7.50%	1M	aa.aa	08:53:04
Iljin Display	902	905	890	0.00%	0	aa.aa	24/08
LX Hausys	35,250	35,350	33,600	+2.32%	26.66K	aa.aa	08:23:48
Namyang Dairy	42,850	43,150	42,100	0.00%	1.44K	aa.aa	08:44:14
SK Innovation	126,400	129,800	122,700	-2.84%	405.31K	aa.aa	08:52:14
Pan Ocean	6,370	6,530	6,210	+0.79%	5.79M	aa.aa	08:53:04
Korea Electric Terminal	56,200	56,500	54,600	+1.44%	12.8K	aa.aa	08:53:00
Samsung Securities	88,200	88,300	84,100	+1.85%	354.24K	aa.aa	08:53:08
Hanil Cement Co	18,200	18,330	17,810	+0.11%	11.29K	aa.aa	08:53:07
Isu Chemical Co	11,760	12,060	11,500	-2.49%	379.79K	aa.aa	08:52:46
Songwon Industrial	11,460	11,540	11,080	+1.87%	53.57K	aa.aa	08:52:25
KB Financial Group	165,000	166,700	162,100	+1.16%	583.07K	aa.aa	08:51:41
BNK Financial Group	14,770	14,910	14,270	+2.86%	572.42K	aa.aa	08:52:56
Hyundai Elevator	74,300	74,500	72,500	+1.09%	71.6K	aa.aa	08:52:58
Amorepacific	142,900	145,300	140,300	+2.14%	392.01K	aa.aa	08:53:06
Chongkundang	38,850	39,150	38,400	-0.38%	1.65K	aa.aa	08:53:07
Daewonkangup	4,165	4,180	3,970	+3.87%	133.75K	aa.aa	08:53:09
DB HiTek	91,100	91,600	84,100	+4.59%	193.53K	aa.aa	08:52:50
Dongbu Steel	5,650	5,670	5,390	+3.86%	224.07K	aa.aa	08:52:26
Ilyang Pharm	8,380	8,450	8,010	+0.96%	10.11K	aa.aa	08:50:51
Kangwon Land	14,470	14,570	14,380	-0.14%	173.08K	aa.aa	08:53:02
KPX Chemical	53,800	54,400	53,600	-0.37%	4.19K	aa.aa	08:52:38
LG Chemicals	262,500	272,500	259,000	-3.85%	86K	aa.aa	08:52:16
SNT Dynamics	29,800	30,150	29,150	-0.17%	16.22K	aa.aa	08:52:57
Samsung Card	46,175	46,550	46,100	-0.27%	52.99K	aa.aa	08:53:03
Samsung Life	284,000	290,000	275,000	-0.53%	310.19K	aa.aa	08:51:59
Samyang Holdings	59,400	59,400	58,000	-0.50%	4.59K	aa.aa	08:53:05
SK Hynix	1,672,000	1,682,000	1,557,000	+0.06%	3.48M	aa.aa	08:52:06
Taekwang Ind	895,000	904,000	870,000	+0.22%	1.91K	aa.aa	08:53:04
Samsung Electronics Co	257,000	258,000	245,000	0.00%	18.81M	aa.aa	08:51:42
Daeduck	15,830	15,980	14,820	+2.59%	50.27K	aa.aa	08:52:52
Samsung Engineering	45,850	46,200	43,450	+2.34%	1.04M	aa.aa	08:53:09
Hanwha Ocean	85,600	86,000	81,100	+2.64%	644.43K	aa.aa	08:51:48
Donga Socio Holdings	92,100	93,300	89,700	-0.11%	8.88K	aa.aa	08:53:07
SK Networks Co	6,840	6,870	6,540	+0.88%	682.98K	aa.aa	08:52:50
Hanmi Pharm Co	498,500	553,000	464,500	-7.69%	686.16K	aa.aa	08:52:34
Mirae Asset Daewoo	35,750	35,850	33,450	+2.88%	732.63K	aa.aa	08:52:14
Hansol Technics	6,780	6,830	6,310	0.00%	393.05K	aa.aa	08:52:35
Amore Group	26,700	27,000	26,200	+0.75%	74.82K	aa.aa	08:53:08
DN Automotive	48,700	49,500	46,450	+1.88%	174.82K	aa.aa	08:53:03
Seoyon	7,910	7,960	7,710	+1.67%	25K	aa.aa	08:52:37
Hanwha Life	5,340	5,410	5,100	+1.91%	2.54M	aa.aa	08:53:09
Hyundai Wia	61,100	61,500	59,300	+1.16%	45.31K	aa.aa	08:52:54
NC Corp	221,500	228,000	217,000	-1.99%	47.24K	aa.aa	08:37:27
Samsung SDI	518,000	524,000	488,000	+0.58%	344.85K	aa.aa	08:52:11
SeAH Bestee	44,050	44,100	41,400	+5.38%	138.49K	aa.aa	08:53:07
Eusu Holdings	6,520	6,570	6,310	+1.24%	29.18K	aa.aa	08:50:17
Shinhan Financial Group	106,300	107,800	102,800	+2.90%	690.98K	aa.aa	08:51:45
Lotte	23,150	23,250	22,750	+0.22%	68.69K	aa.aa	08:53:07
DB Insurance	183,000	184,400	178,400	+1.39%	128.33K	aa.aa	08:53:11
DL Holdings	48,100	48,900	45,800	+2.56%	36.67K	aa.aa	08:52:52
Hanwha Solutions	32,100	32,450	30,400	-0.16%	1.21M	aa.aa	08:53:08
Hite Jinro	15,360	15,530	15,310	-0.90%	76.41K	aa.aa	08:53:02
IS Dongseo	16,030	16,110	15,610	-0.31%	80.57K	aa.aa	08:52:49
Kia Corp	133,900	134,500	128,600	+1.83%	451.19K	aa.aa	08:52:09
Kolon Corp	25,600	25,700	23,750	+4.92%	36.98K	aa.aa	08:52:52
Kumho Tire	6,980	7,230	6,850	-2.92%	1.91M	aa.aa	08:52:36
LG Display	9,510	9,540	9,250	-0.42%	1.23M	aa.aa	08:52:58
LF Corp	23,300	23,550	22,900	-0.85%	23.72K	aa.aa	08:53:09
LG Innotek Co	596,000	599,000	545,000	+4.56%	140.87K	aa.aa	08:53:04
Moorim P&P Co	1,658	1,678	1,606	+0.91%	10.77K	aa.aa	08:41:33
Nexen Tire	6,490	6,570	6,400	-0.61%	52.79K	aa.aa	08:53:10
OCI Co	274,000	280,000	255,000	+1.86%	171.34K	aa.aa	08:53:08
Pharmicell	10,800	10,860	10,200	-2.79%	920.98K	aa.aa	08:53:04
Sejong Industrial	6,870	6,880	6,510	+2.69%	46.78K	aa.aa	08:52:52
SK Telecom	97,800	102,800	95,800	-4.40%	1.11M	aa.aa	08:52:00
S-Oil Corp	139,800	143,200	136,400	-0.99%	194.24K	aa.aa	08:53:08
Stx Engine	24,050	24,300	22,300	+2.78%	125.37K	aa.aa	08:53:05
YoungPoong	40,100	40,800	38,600	+1.65%	40.4K	aa.aa	08:53:08
LS Electric	194,400	195,000	181,200	+1.09%	394.07K	aa.aa	08:53:04
Samsung C&T	366,000	368,500	354,500	+0.41%	376.54K	aa.aa	08:52:12
Hanjin Heavy Ind Const Holdings	4,680	4,715	4,510	+1.85%	35.92K	aa.aa	08:53:09
Hansae Co	8,930	9,030	8,790	-1.33%	59.38K	aa.aa	08:53:08
KT&G Corp	174,900	176,200	171,500	+0.98%	183.44K	aa.aa	08:51:45
Kyungbang	8,080	8,250	8,000	-1.46%	29.34K	aa.aa	08:53:06
Poongsan	87,900	91,000	81,700	+6.93%	461.45K	aa.aa	08:53:08
SNT Motiv	26,500	26,850	25,950	+0.19%	54.4K	aa.aa	08:53:06
Shinsegae	391,000	401,500	386,000	-2.37%	70.64K	aa.aa	08:53:06
Kolon Industries Inc	55,100	55,600	50,100	+9.54%	235.67K	aa.aa	08:53:08
KEPCO Eng & Const	107,800	111,600	92,700	+19.38%	1.35M	aa.aa	08:52:41
Able C&C	12,150	12,250	11,150	+6.11%	214.31K	aa.aa	08:04:11
Binggrae	90,800	92,400	87,100	+3.18%	164.36K	aa.aa	08:53:07
Sajodongaone	654	678	645	0.00%	0	aa.aa	24/08
Handsome	15,540	15,610	15,300	-0.19%	66.17K	aa.aa	08:53:07
Kis Wire	16,940	16,940	16,500	+0.36%	14.31K	aa.aa	08:52:59
LG Uplus	14,860	15,010	14,760	-0.07%	468.43K	aa.aa	08:53:00
Naver Corp	220,250	221,500	210,000	-1.45%	841.7K	aa.aa	08:52:03
Nongshim	449,000	456,000	445,500	-1.43%	25.43K	aa.aa	08:52:57
S-1 Corp	79,100	80,200	78,500	-0.25%	38.45K	aa.aa	08:52:53
Tongyang	1,069	1,078	1,034	+0.09%	89.65K	aa.aa	08:32:06
GS Holdings	121,800	123,700	111,900	+6.28%	557.2K	aa.aa	08:53:08
CJ Corp	128,100	129,100	122,800	+0.71%	91.79K	aa.aa	08:53:08
Daesang Corp	17,830	18,020	17,700	-1.11%	119.94K	aa.aa	08:53:07
Foosung	12,230	12,330	11,400	+0.08%	1.75M	aa.aa	08:52:53
GC Biopharma	125,700	129,500	124,000	-3.53%	19.45K	aa.aa	08:53:03
Huchems	16,030	16,150	15,850	+0.31%	34.52K	aa.aa	08:53:08
Hwashin	8,320	8,370	7,900	+1.96%	280.25K	aa.aa	08:53:03
Hyosung	155,200	157,700	148,600	+0.13%	17.33K	aa.aa	08:53:02
KT Corporation	52,750	53,500	52,300	+0.48%	212.74K	aa.aa	08:52:12
LG Corp	112,300	112,800	107,500	-1.06%	155.17K	aa.aa	08:51:44
LS Corp	292,500	294,000	271,000	+1.39%	103.88K	aa.aa	08:52:44
Motonic	10,140	10,140	10,040	0.00%	3.68K	aa.aa	08:46:56
SL Corp	53,100	54,000	51,300	-0.75%	73.17K	aa.aa	08:49:58
LX International	38,400	38,500	37,250	+0.66%	48.66K	aa.aa	08:53:05
Korean Air Lines Co	26,050	26,300	25,650	+0.19%	1.48M	aa.aa	07:52:51
Daekyo	1,000	1,040	991	0.00%	0	aa.aa	24/08
Doosan	1,092,000	1,105,000	1,000,000	+0.65%	71.06K	aa.aa	08:52:55
Hanwha	118,100	128,100	100,600	+17.40%	1.31M	aa.aa	08:27:40
Otoki Corp	330,000	337,000	329,500	-0.90%	3.52K	aa.aa	08:52:04
Sindoh	40,800	41,100	40,200	-0.97%	3.87K	aa.aa	08:52:40
SK Holdings	554,000	554,000	527,000	+0.91%	120.58K	aa.aa	08:51:38
LG Household & Healthcare	316,000	321,000	313,000	0.00%	83.17K	aa.aa	08:52:56
GS Engineering & Const	34,950	35,450	32,650	+3.10%	1.76M	aa.aa	08:53:08
Capro	3,660	3,660	714	0.00%	0	aa.aa	24/08
Coway	98,500	99,800	95,600	+1.03%	159.2K	aa.aa	08:53:07
Kepco	32,700	33,200	31,400	+3.81%	2.37M	aa.aa	08:52:03
Kisco	9,860	9,920	9,720	-0.60%	7.24K	aa.aa	08:53:07
Kogas	36,650	36,850	36,000	+0.41%	92.37K	aa.aa	08:53:00
HL Holdings	39,750	39,800	38,800	+1.02%	8.26K	aa.aa	08:53:03
Muhak	7,790	8,000	7,650	+1.83%	16.09K	aa.aa	08:45:48
Orion	25,400	25,800	25,050	-0.97%	56.74K	aa.aa	08:52:52
POSCO Holdings	327,000	330,500	318,000	-0.15%	154.92K	aa.aa	08:52:00
Yuhan	83,200	84,100	81,800	-1.30%	159.52K	aa.aa	08:53:02
Korea Petro Chem	81,500	82,300	79,800	-1.69%	33.79K	aa.aa	08:53:08
Unid	62,100	62,400	60,900	0.00%	5.88K	aa.aa	08:53:07
Posco International	53,300	53,700	51,600	-0.56%	422.49K	aa.aa	08:53:08
Daewoo Engineering & Const	17,640	17,750	15,100	+11.93%	7M	aa.aa	08:16:39
KCC	452,000	454,500	438,000	0.00%	17.08K	aa.aa	08:53:00
SKC	85,700	85,900	80,100	+0.71%	99.62K	aa.aa	08:52:55
STX	3,530	3,555	3,450	0.00%	0	aa.aa	24/08
Korea Investment Holdings	189,500	190,300	178,200	+3.38%	104.26K	aa.aa	08:52:57
HD Korea Shipbuilding & Offshore Engineering	361,000	365,000	344,000	+2.12%	103.11K	aa.aa	08:51:44
Industrial Bank Of Korea	20,200	20,400	20,050	0.00%	882.45K	aa.aa	08:52:11
Seoul Broadcasting System	12,330	12,440	12,280	0.00%	1.01K	aa.aa	08:52:25
Doosan Heavy Ind. & Const.	81,000	81,000	72,600	+10.96%	4.79M	aa.aa	08:52:17
NH Invest	26,500	26,600	25,450	+2.12%	205.07K	aa.aa	08:53:08
Dongwha Pharm	5,160	5,180	5,010	+0.19%	73.3K	aa.aa	08:53:07
KR Motors Co	1,325	1,343	1,286	+0.45%	42.11K	aa.aa	08:43:11
Sungchang Hold	5,240	5,310	5,160	-0.95%	4.87K	aa.aa	08:53:05
Yuyu Pharma	3,765	3,780	3,680	-0.13%	38.47K	aa.aa	08:52:40
Ildong Holdings	6,380	6,500	6,190	-2.89%	18.82K	aa.aa	08:53:03
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	24/08
Norooholdings	16,890	16,950	16,370	+1.32%	4.26K	aa.aa	08:51:45
Hanwha General	7,500	7,590	7,060	+5.34%	1.05M	aa.aa	08:53:04
Samhwa Paint	6,450	6,490	6,190	+3.20%	95.59K	aa.aa	08:52:59
Lotte Non-Life	2,050	2,060	1,950	+4.43%	355.19K	aa.aa	08:52:44
Daedong Ind	7,800	8,200	7,330	+2.63%	568.57K	aa.aa	08:53:01
Gaon Cable	161,100	161,200	149,500	+2.29%	86.1K	aa.aa	08:37:23
Samil Pharm	6,140	6,240	5,910	-1.60%	54.41K	aa.aa	08:53:06
Heungkuk F&M I	3,480	3,500	3,400	+1.02%	24.59K	aa.aa	08:51:23
Cs Holdings	66,600	67,900	66,100	-1.91%	487	aa.aa	08:47:52
Chunil Express	151,000	153,000	146,300	+0.47%	935	aa.aa	08:45:40
Ls Networks	3,000	3,005	2,890	+2.04%	49.46K	aa.aa	08:51:52
Rifa Ind	14,120	14,340	13,920	-1.53%	1.96K	aa.aa	08:39:45
Hwacheon Mac	36,350	36,450	35,550	-0.27%	6.63K	aa.aa	08:52:13
Kangnam Jevisco	12,520	12,660	12,140	+0.16%	11.86K	aa.aa	08:53:10
Bohae Brewery	1,297	1,305	1,245	+2.85%	195.61K	aa.aa	08:51:19
Union	2,990	3,000	2,890	0.00%	34.47K	aa.aa	08:45:55
Chonbang	33,550	34,500	32,300	-3.73%	1.4K	aa.aa	08:51:09
Korea Cast Pip	6,810	6,840	6,670	+1.19%	10.85K	aa.aa	08:53:05
Papercorea	2,235	2,500	2,230	-9.15%	49.05K	aa.aa	08:52:04
Jw Pharmac	27,000	27,500	26,400	-2.17%	35.47K	aa.aa	08:53:03
Taihan Textile	6,000	6,000	5,850	-0.33%	2.78K	aa.aa	08:39:20
Manho Rope&Wir	4,050	4,105	3,975	+1.89%	9.07K	aa.aa	08:53:11
Eugene Inv&Sec	4,330	4,360	4,125	+2.36%	292.65K	aa.aa	08:52:34
Kumho Electric	8,510	9,380	8,120	-2.18%	6.03M	aa.aa	08:16:38
Gs Global	2,680	2,690	2,555	+3.28%	325.73K	aa.aa	08:53:08
Nam Kwang Cons	7,600	7,650	7,320	+0.66%	28.76K	aa.aa	08:53:01
Bookook Sec	55,800	56,300	53,500	+2.01%	1.46K	aa.aa	08:52:40
Sangsangin Investment Securities	1,010	1,116	955	0.00%	0	aa.aa	24/08
PKC	5,040	5,060	4,825	+1.00%	56.39K	aa.aa	08:53:06
Samsung Pharm	1,269	1,290	1,230	-0.08%	179.03K	aa.aa	08:52:16
SG Choongbang	1,302	1,308	1,279	+1.01%	11.81K	aa.aa	08:52:31
Kg Chemical	4,385	4,395	4,235	+1.74%	46.76K	aa.aa	08:51:45
Tae Won Mulsan	2,435	2,620	2,355	-3.56%	33.7K	aa.aa	08:52:33
Hyundai Mar&Fi	50,200	51,000	49,600	-0.79%	208.2K	aa.aa	08:53:09
Byc	37,650	38,150	36,750	+0.40%	2.04K	aa.aa	08:52:52
Sambu Const	347	383	344	0.00%	0	aa.aa	24/08
Hyundai Motor Securities	8,050	8,070	7,690	+3.21%	81.64K	aa.aa	08:51:54
Sk Securities	2,635	2,665	2,510	-1.31%	7.66M	aa.aa	08:16:32
DI Dong Il Corp	24,500	25,200	24,200	-2.78%	32.54K	aa.aa	08:52:43
Cho Bi	10,860	10,880	10,380	+1.88%	101.14K	aa.aa	08:53:11
Cheil Grinding	9,170	9,210	8,630	+0.11%	604	aa.aa	08:46:52
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	24/08
Dongkook Ind	2,150	2,150	2,085	+0.23%	6.62K	aa.aa	08:52:08
Shinyoung Sec	155,600	156,900	150,500	+0.32%	6.62K	aa.aa	08:53:07
Hanyang Sec	19,610	19,710	19,150	+0.72%	4.42K	aa.aa	08:48:01
Shin Hwa Silup	10,000	11,150	9,750	-11.19%	32.19K	aa.aa	08:12:44
Aluko	1,659	1,678	1,585	+1.22%	270.3K	aa.aa	08:53:02
Ts	2,865	2,880	2,775	+1.96%	249.29K	aa.aa	08:53:00
Sam Hwa Capaci	103,900	107,300	86,400	+12.45%	961.79K	aa.aa	08:52:57
Kisco Holdings	28,050	28,500	26,800	+3.89%	49.81K	aa.aa	08:47:25
Asia Cement	204,500	208,500	185,400	+6.62%	6.83K	aa.aa	08:51:56
Vivien Corp	4,520	4,600	4,200	-0.44%	57.23K	aa.aa	08:52:47
Kyungnong	9,230	9,270	9,120	0.00%	25.17K	aa.aa	08:50:46
Korea Ind	2,085	2,095	1,982	+1.71%	335.74K	aa.aa	08:51:38
Dohwa Engin	5,130	5,150	5,010	+0.39%	20.47K	aa.aa	08:44:45
SYTS Corp	55,600	56,000	55,500	-0.89%	59	aa.aa	08:44:00
Export Packing	2,595	2,595	2,550	+0.78%	4.62K	aa.aa	08:50:19
Dongsung Pharm	1,465	1,482	1,401	+0.48%	98.47K	aa.aa	08:52:59
Hanil Iron & S	2,845	2,870	2,685	+1.61%	82.96K	aa.aa	08:41:22
Asia Paper	8,540	8,540	7,710	+9.91%	312.29K	aa.aa	08:53:10
Hanjin Trans	15,030	15,300	14,770	-0.40%	11.14K	aa.aa	08:52:00
Sh E & C	1,525	1,580	1,485	-2.74%	29.02K	aa.aa	08:36:20
Handok	9,340	9,380	9,220	-0.21%	3.02K	aa.aa	08:51:58
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	24/08
Century Corporation	5,690	5,820	5,490	+1.97%	5.06K	aa.aa	08:49:09
Samick Music I	1,114	1,117	1,079	+2.01%	92.55K	aa.aa	08:52:49
HS Huasung	10,710	10,740	10,410	+2.98%	2.58K	aa.aa	08:49:26
Choheung	137,500	137,500	135,400	+1.55%	19	aa.aa	07:46:46
Jeil Pharm	7,410	7,650	7,220	-1.20%	841	aa.aa	08:28:27
Orientbio	920	944	900	-1.81%	102.09K	aa.aa	08:45:36
Shinil Electronics Co	985	990	949	+1.55%	818.64K	aa.aa	08:52:37
Tcc Steel	10,560	10,600	9,950	+1.54%	36.08K	aa.aa	08:51:32
Kukje Pharma	3,305	3,390	3,130	-2.65%	136.2K	aa.aa	08:53:06
Bo Lak	1,012	1,015	980	+0.80%	136.66K	aa.aa	08:50:00
Chin Hung Int'	782	855	780	0.00%	0	aa.aa	24/08
Sam Yung Tradi	23,150	23,550	22,500	-1.28%	16.25K	aa.aa	08:52:31
Sun L	1,467	1,595	1,397	+3.24%	128.82K	aa.aa	08:51:12
Miwon Commerci	134,000	135,000	129,800	+1.67%	5.3K	aa.aa	08:52:22
Shin Poong Pap	985	999	933	+2.07%	172.22K	aa.aa	08:52:24
DYA	753	791	735	0.00%	0	aa.aa	24/08
TYM	7,050	7,120	6,740	+1.73%	165.37K	aa.aa	08:52:39
Yoo Sung Ent	1,752	1,772	1,729	-0.17%	16.06K	aa.aa	08:41:15
Kumho Ind	15,350	15,880	14,620	+3.30%	5.11M	aa.aa	08:53:06
Hae In	10,560	11,730	10,110	-2.49%	417.34K	aa.aa	08:53:00
Aprogen Pharmaceuticals	2,030	2,340	1,920	+2.94%	551.23K	aa.aa	08:52:30
Kolon Globalco	9,970	10,000	9,310	+2.05%	17.92K	aa.aa	08:45:47
Sung Bo Chem	2,230	2,240	2,205	-0.22%	41.41K	aa.aa	08:31:28
Daewoong	16,810	17,100	16,450	-1.52%	71.21K	aa.aa	08:53:05
Ilsung Pharm	20,850	21,000	20,400	+1.46%	6.97K	aa.aa	08:51:43
D I Corp	24,550	24,550	21,350	+7.91%	111.32K	aa.aa	08:52:58
Ilshin Spinnin	10,830	10,920	10,620	-0.18%	9.44K	aa.aa	08:53:03
Daewon Pharm	7,800	7,870	7,680	-0.13%	13.38K	aa.aa	08:51:03
Sam Yang Foods	1,428,000	1,439,000	1,384,000	+1.71%	47.76K	aa.aa	08:52:56
Heung A Shippi	1,792	1,812	1,736	+0.22%	2.67M	aa.aa	08:53:10
Hankook Cosmetics Manufacturing	14,560	14,640	11,400	+24.23%	7.53M	aa.aa	08:16:35
Yuhwa Sec	3,115	3,145	3,050	+1.14%	31.8K	aa.aa	08:53:10
Yuanta Sec Kor	4,680	4,690	4,460	+2.86%	140.91K	aa.aa	08:53:04
Yungjin Pharm	1,162	1,202	1,130	-3.25%	397.82K	aa.aa	08:52:54
Hanwha Investment Securities	5,080	5,160	4,790	+4.74%	5.07M	aa.aa	08:37:05
Daishin Sec	26,400	26,450	25,450	+1.73%	30.19K	aa.aa	08:53:08
HLB Global	1,567	1,581	1,524	+0.90%	66.41K	aa.aa	08:33:13
Pang Rim Spinn	5,470	5,530	5,400	-0.55%	72.67K	aa.aa	08:51:35
Mi Chang Oil	150,900	152,800	146,000	-0.07%	2.95K	aa.aa	08:52:23
Hansung Ent	4,990	5,030	4,795	-0.80%	191.96K	aa.aa	08:52:58
Korean Reinsu	14,460	14,490	14,200	+0.56%	65.91K	aa.aa	08:53:08
Sam Young Chem	6,510	6,550	6,240	0.00%	206.44K	aa.aa	08:53:08
Chin Yang Ind	3,795	3,825	3,720	+0.40%	44.54K	aa.aa	08:51:18
Daehan Synthet	115,100	116,600	113,000	-0.26%	63	aa.aa	08:52:02
Boryung Pharm	9,030	9,070	8,770	+0.33%	79.14K	aa.aa	08:52:37
Sajodaerim	30,500	30,650	30,050	-0.65%	3.59K	aa.aa	08:51:40
Sg	2,265	2,270	2,150	+2.72%	82.32K	aa.aa	08:53:08
Shinhung	14,090	14,100	14,070	-0.07%	1.79K	aa.aa	08:52:57
Korea Petroleum Ind	11,350	11,390	10,850	+2.25%	84.19K	aa.aa	08:53:04
Taeyang Metal	2,640	2,675	2,450	+5.81%	557.24K	aa.aa	08:53:04
Dongbang Trans	1,855	1,860	1,780	+1.59%	101.81K	aa.aa	08:53:01
Npc	2,965	2,970	2,895	+1.89%	31.5K	aa.aa	08:52:40
Nam Sung	4,845	4,850	4,725	+0.62%	4.37K	aa.aa	08:51:20
Hyundai Pharm	5,890	5,950	5,600	-0.17%	331.11K	aa.aa	08:53:03
Sebang	13,370	13,410	13,040	+0.98%	26.1K	aa.aa	08:52:47
Samick Thk	8,310	8,380	8,000	+0.24%	11.57K	aa.aa	08:50:49
Seoul Food	1,248	1,288	1,227	-0.87%	222.75K	aa.aa	08:53:04
Samhwa Crown	25,450	26,300	25,350	-0.97%	1.96K	aa.aa	08:42:42
Kleannara	1,205	1,217	1,120	+0.08%	27.84K	aa.aa	08:42:16
Hyundai Bngste	11,720	11,800	11,200	+2.90%	16.9K	aa.aa	08:53:03
Samchully	129,900	130,900	127,400	-0.08%	4.75K	aa.aa	08:50:36
Cho Kwang Leat	64,700	65,000	64,100	-1.37%	400	aa.aa	08:45:00
PharmGen Science	3,260	3,265	3,170	+0.46%	13.96K	aa.aa	08:46:18
Sunny Elec	1,776	1,799	1,752	+1.43%	157.59K	aa.aa	08:51:23
Duksung	3,280	3,280	3,145	+1.39%	39.66K	aa.aa	08:46:44
Drb Holding	4,310	4,355	4,225	+1.89%	22.61K	aa.aa	08:51:52
TWay Holdings	1,133	1,194	1,110	-0.61%	34.96K	aa.aa	08:48:16
Dongil Ind	35,900	36,000	35,600	-0.28%	1.04K	aa.aa	08:50:26
Cho Kwang Pain	3,525	3,645	3,450	-2.22%	26.17K	aa.aa	08:52:06
CItech Co Ltd	895	905	858	-2.72%	125.13K	aa.aa	08:52:30
Hanshin Const	10,950	10,950	10,460	+1.86%	17K	aa.aa	08:52:53
Silla	9,320	9,320	9,170	+0.87%	15.74K	aa.aa	08:52:57
Sungshin Cemen	8,220	8,220	7,930	+1.23%	35.41K	aa.aa	08:52:11
Husteel	3,765	3,780	3,560	+3.29%	184.48K	aa.aa	08:51:19
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	24/08
Cosmoam&T	39,300	39,350	37,800	-1.63%	47.92K	aa.aa	08:53:08
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	24/08
Green Cross	10,020	10,210	9,880	-2.72%	110.52K	aa.aa	08:53:07
OnTide	761	820	730	+3.40%	74.7K	aa.aa	08:51:29
Monami	1,370	1,449	1,280	+3.32%	514.63K	aa.aa	08:52:54
Cosmo Chem	10,720	10,800	10,350	-0.83%	90.38K	aa.aa	08:53:08
Korea Air Svc	81,900	83,500	79,100	+0.49%	2.67K	aa.aa	08:53:01
Hyundai Green Food	11,620	11,720	11,240	-0.60%	234.81K	aa.aa	08:53:07
Samjin Pharm	18,100	18,230	17,790	+0.33%	32.88K	aa.aa	08:53:07
SPC Samlip	39,550	39,800	39,000	+0.38%	2.87K	aa.aa	08:39:10
Samyoung Elec	12,160	12,250	11,850	-0.57%	13.02K	aa.aa	08:01:22
Nexen	6,160	6,170	6,080	-0.65%	9.53K	aa.aa	08:53:04
Crown Confec	5,740	5,800	5,600	+0.88%	7.56K	aa.aa	08:51:16
Daelim B&Co	4,470	4,495	4,355	+2.64%	20.98K	aa.aa	08:52:18
Shinyoung Waco	13,380	13,390	13,240	-0.37%	948	aa.aa	08:44:43
Poongsan Holdi	38,900	38,900	37,450	+2.77%	43.91K	aa.aa	08:52:47
Wonlim	15,000	15,270	14,950	-1.38%	847	aa.aa	08:39:34
Huneed Tech	4,610	4,830	4,250	+4.77%	49.46K	aa.aa	08:46:20
Korea Line	2,150	2,170	2,050	+1.42%	1.97M	aa.aa	08:52:59
Dongbu	7,480	7,650	7,140	+1.77%	34.77K	aa.aa	08:52:33
Dongwon Ind	38,400	38,650	37,900	+0.26%	35.49K	aa.aa	08:52:23
Hwaseung Industries	2,515	2,525	2,445	+2.24%	43.73K	aa.aa	08:53:10
Sajo Oyang	8,850	8,880	8,620	+1.37%	6.7K	aa.aa	08:52:46
Sam-A Aluminiu	59,900	61,600	55,600	+2.04%	190.45K	aa.aa	08:53:04
Kec Holdings	1,878	1,930	1,770	+2.68%	40.81K	aa.aa	08:45:08
Jeju Bank	9,690	10,110	9,260	+4.31%	804.64K	aa.aa	08:53:06
Daewon Cable	13,390	13,450	12,270	+3.96%	2.35M	aa.aa	08:52:44
Daegu Dept Sto	4,380	4,445	4,165	-1.46%	25K	aa.aa	08:52:24
FreeT	898	990	890	0.00%	0	aa.aa	24/08
Daelim Trading	1,814	1,840	1,792	-1.41%	28.89K	aa.aa	08:51:56
Samsung Climat	13,530	13,820	12,590	+1.35%	485K	aa.aa	08:53:01
Blue Industrial Dev	1,052	1,072	1,010	0.00%	0	aa.aa	24/08
Ak Holdings	7,630	7,710	7,460	-0.78%	10.87K	aa.aa	08:49:37
Taekyung Chem	5,150	5,150	5,030	0.00%	34.89K	aa.aa	08:52:31
Woosung Feed	15,290	15,570	15,050	-1.42%	1.31K	aa.aa	08:47:06
Gs Retail	26,400	27,200	26,250	-2.22%	72.31K	aa.aa	08:53:09
Ilshinstone	552	559	528	+2.03%	923.76K	aa.aa	08:52:59
Mirae ING	1,161	1,176	1,100	-1.28%	18.37K	aa.aa	08:39:39
Sajo Ind	48,950	49,650	48,600	-0.41%	896	aa.aa	08:52:56
Byuksan	1,466	1,470	1,442	+0.83%	59.68K	aa.aa	08:51:38
Korea Steel	2,355	2,410	2,250	+3.97%	48K	aa.aa	08:21:19
Aprogen KIC	2,530	2,760	2,240	+9.76%	379.44K	aa.aa	08:52:41
Sempio Foods	44,550	44,850	43,500	+0.22%	2.88K	aa.aa	08:52:18
Dongbang Agro	5,570	5,570	5,540	+0.18%	330	aa.aa	08:27:25
Seondo Electri	3,930	3,960	3,740	+0.90%	236.64K	aa.aa	08:51:39
Isupetasys	106,000	107,200	97,600	+5.37%	619.35K	aa.aa	08:52:43
F F	14,080	14,230	13,910	+0.21%	9.88K	aa.aa	08:41:23
Korea Circuit	57,900	58,000	51,600	+4.70%	278.64K	aa.aa	08:53:04
TP Inc	1,763	1,769	1,716	+0.69%	155.78K	aa.aa	08:52:08
Eagon Ind	3,470	3,470	3,470	+29.96%	174.09K	aa.aa	08:15:17
Ni Steel	3,440	3,485	3,305	-0.58%	211.15K	aa.aa	08:51:40
Namsun Alumini	1,019	1,022	966	+2.00%	1.3M	aa.aa	08:52:51
Moonbae Steel	2,170	2,170	2,120	+1.17%	8.92K	aa.aa	08:52:36
Suheung Capsul	22,550	22,700	21,400	0.00%	23.15K	aa.aa	08:52:40
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	24/08
Anam Electroni	1,220	1,235	1,183	+1.67%	178.3K	aa.aa	08:53:04
Youlchon Chem	15,380	15,430	14,520	+1.52%	53.1K	aa.aa	08:52:20
Hotel Shilla	41,700	42,300	41,000	-1.65%	277.32K	aa.aa	08:53:10
Kumbi	38,600	39,100	38,000	-2.03%	130	aa.aa	08:39:12
Hanmi Science	45,850	52,500	45,050	-18.85%	1.23M	aa.aa	08:16:35
Dong Yang Pipe	1,057	1,085	990	+2.72%	386.78K	aa.aa	08:53:04
Kctc	4,015	4,035	3,870	+1.13%	65.27K	aa.aa	08:52:29
Kyung In Elect	22,300	22,350	21,350	+3.00%	867	aa.aa	08:48:03
Simpac	4,930	4,975	4,820	+1.02%	93.41K	aa.aa	08:53:03
Hansol Csn	2,795	2,800	2,700	+1.64%	50.2K	aa.aa	08:52:56
Daiyang Metal	1,454	1,480	1,329	+1.32%	277.72K	aa.aa	08:48:10
Moorim Paper	1,542	1,549	1,518	+1.45%	26.74K	aa.aa	08:51:50
Hanssem	39,000	39,200	37,900	-0.38%	23.13K	aa.aa	08:52:55
Shinwon	1,111	1,121	1,071	+2.40%	1M	aa.aa	08:53:06
Kwangdong Phar	6,170	6,200	5,980	-0.48%	89.86K	aa.aa	08:52:55
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	24/08
Ajin Electronic Components	970	982	961	-1.22%	51.24K	aa.aa	08:52:09
Taeyoung Const	1,637	1,646	1,579	+1.99%	247.14K	aa.aa	08:53:05
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	24/08
Kyung Dong Navien	64,200	64,400	62,400	+0.47%	13.19K	aa.aa	08:53:11
Han Chang Pape	3,030	3,410	3,010	-8.46%	18.85K	aa.aa	08:15:50
Samwha Electri	23,050	23,100	20,950	+4.30%	35.03K	aa.aa	08:52:54
Sam Jung Pulp	28,100	28,700	27,625	-0.53%	3.3K	aa.aa	08:52:53
Kp	1,800	1,878	1,739	-4.15%	5.04K	aa.aa	08:52:22
Youngone Holdi	170,100	173,900	169,900	-1.10%	4.96K	aa.aa	08:52:34
Korea Refract	1,606	1,610	1,595	-0.25%	7.66K	aa.aa	08:47:54
Korea Flange	3,630	3,630	3,455	+2.98%	31.08K	aa.aa	08:52:53
SM Bexel	1,516	1,525	1,486	0.00%	33.36K	aa.aa	08:51:25
Chinyang Poly	1,710	1,728	1,654	+1.91%	40.59K	aa.aa	08:45:00
Hwacheon Machi	2,815	2,815	2,620	+4.65%	164.53K	aa.aa	08:52:17
Pyung Hwa Hldg	3,600	3,660	3,535	-1.37%	23.89K	aa.aa	08:52:22
Firstec	6,020	6,030	5,550	+4.33%	222.7K	aa.aa	08:52:20
Samho Dev	3,070	3,070	2,985	+0.82%	96.43K	aa.aa	08:51:52
GeneOne Life Science	2,670	2,670	520	0.00%	0	aa.aa	24/08
Enex	2,180	2,300	2,100	-6.03%	284.67K	aa.aa	08:53:05
Cj Seafood	2,030	2,030	1,991	-0.25%	45.7K	aa.aa	08:36:40
Samwha Elec	2,630	2,650	2,410	+1.54%	212.18K	aa.aa	08:51:44
Tailim Packaging	1,700	1,700	1,660	+0.71%	14.03K	aa.aa	08:49:02
Woosung Materials	3,135	3,285	3,020	-2.64%	27.52K	aa.aa	08:48:26
Uni Chem	4,825	4,985	4,555	+1.58%	122.86K	aa.aa	08:52:50
Busan Ind	49,500	50,500	47,400	+2.06%	15.78K	aa.aa	08:52:14
Galaxia SM	1,526	1,549	1,482	+2.76%	222.71K	aa.aa	08:51:11
Hannong Chem	13,130	13,140	12,460	+1.63%	35.23K	aa.aa	08:52:59
Y2 Solution	3,175	3,220	2,980	+1.76%	82.94K	aa.aa	08:52:24
Han Shin Mach	2,410	2,460	2,205	+6.87%	166.15K	aa.aa	08:51:22
Hyundai Corp	25,500	25,800	25,200	-0.58%	11.96K	aa.aa	08:51:20
Shinsung E&G	16,400	16,400	14,870	+3.34%	97.58K	aa.aa	08:53:07
DB INC	1,466	1,470	1,403	+2.23%	391.92K	aa.aa	08:52:56
Young Heung I&	2,540	2,635	2,440	-0.78%	14.38K	aa.aa	08:52:24
Ascendio	748	872	748	0.00%	0	aa.aa	24/08
Keyang Elec Ma	3,885	3,950	3,670	+0.13%	159.49K	aa.aa	08:52:11
Yeong Hwa Meta	803	818	795	0.00%	0	aa.aa	24/08
Kyungdong Gas	47,600	48,300	44,850	+4.16%	9.16K	aa.aa	08:46:48
Kyungin Synthe	3,185	3,205	3,045	+1.76%	113.47K	aa.aa	08:52:22
Monalisa	1,442	1,465	1,415	+0.21%	59.5K	aa.aa	08:52:59
Dae Chang	1,205	1,213	1,157	+2.29%	347.1K	aa.aa	08:53:08
Sewoo Global	1,181	1,208	1,159	-0.67%	13.09K	aa.aa	08:51:22
Il Sung Const	1,484	1,485	1,415	+1.30%	159.05K	aa.aa	08:53:10
Hwaseung	2,505	2,530	2,420	+2.24%	49.27K	aa.aa	08:52:54
Kyeryong Const	22,250	22,450	21,550	+0.68%	39.71K	aa.aa	08:52:00
Camus Engineering & Construction	1,756	1,780	1,615	+7.27%	306.79K	aa.aa	08:52:55
Gmb Korea	3,870	3,895	3,840	+0.39%	5.09K	aa.aa	08:32:00
Han Express	2,445	2,495	2,405	-0.20%	9.91K	aa.aa	08:51:08
Dae Young Pkg	719	722	685	+4.05%	245.91K	aa.aa	08:45:49
Kumkang Kind	4,405	4,405	4,255	+1.38%	26.36K	aa.aa	08:53:03
Youngbo Chem	4,660	4,670	4,585	+0.22%	10.65K	aa.aa	08:51:46
Kukdong Oil &	3,265	3,290	3,205	+0.46%	30.1K	aa.aa	08:52:57
Taekyung BK	3,865	3,885	3,810	+0.52%	28K	aa.aa	08:51:41
Hansol Chemica	205,000	206,000	194,600	0.00%	27.96K	aa.aa	08:53:07
Sajo Seafood	9,660	9,740	9,400	0.00%	3.81K	aa.aa	08:50:00
Halla Eng&Cons	2,505	2,525	2,415	+0.80%	47.87K	aa.aa	08:48:48
Dongwon System	21,800	22,000	20,900	+1.40%	73.58K	aa.aa	08:52:58
Sungmoon Elect	1,928	1,934	1,800	+2.23%	124.01K	aa.aa	08:51:30
In The F	3,215	3,765	3,165	-3.74%	1.11M	aa.aa	08:53:02
E-Starco	928	928	460	0.00%	0	aa.aa	24/08
Daechang Forgi	6,180	6,240	6,000	+1.15%	57.38K	aa.aa	08:51:50
Automobile &Pc	289	312	268	+1.76%	1.84M	aa.aa	08:52:55
INVENI	14,010	14,050	13,800	+0.43%	14.86K	aa.aa	08:49:09
DKME	1,469	1,480	1,366	0.00%	77.67K	aa.aa	08:50:26
Iljin Holdings	6,810	6,900	6,580	-2.01%	116.8K	aa.aa	08:53:00
Tae Kyung Ind	4,760	4,760	4,700	+0.53%	31.19K	aa.aa	08:52:29
Dae Hyun	1,478	1,480	1,465	-0.07%	30.8K	aa.aa	08:53:03
Hansae Yes24	4,545	4,560	4,475	+0.11%	19.57K	aa.aa	08:51:59
Whanin Pharm	10,000	10,030	9,890	-0.40%	14.66K	aa.aa	08:52:35
Shindaeyang Pa	10,140	10,290	9,670	+3.89%	13.29K	aa.aa	08:52:57
DB Financial Investment	9,530	9,550	9,070	+2.69%	39.4K	aa.aa	08:53:06
Daesung Holdin	6,910	7,010	6,820	-0.86%	10.07K	aa.aa	08:53:08
Fursys	27,350	27,450	26,400	+0.92%	510	aa.aa	08:00:51
Woongjin	2,075	2,085	1,962	-0.24%	29.24K	aa.aa	08:53:06
Kwang Myung El	932	947	922	0.00%	0	aa.aa	24/08
Myungmoon Phar	1,211	1,218	1,179	-0.33%	27.61K	aa.aa	08:46:16
Wooshin System	3,730	3,760	3,615	+1.08%	10.33K	aa.aa	08:52:59
Seoul City Gas	54,800	55,000	53,800	+0.74%	2.16K	aa.aa	08:53:00
Soosan Heavy I	1,830	1,845	1,721	+3.33%	147.3K	aa.aa	08:53:00
Pulmuone Holdi	9,670	9,860	9,510	0.00%	32.23K	aa.aa	08:53:08
Auk Corp	7,640	7,660	7,080	+1.33%	743.09K	aa.aa	08:53:11
E1	93,900	94,500	90,600	+1.51%	6.72K	aa.aa	08:53:00
Hankuk Carbon	23,000	23,300	21,950	+1.10%	158.26K	aa.aa	08:53:08
Choil Aluminum	973	1,020	971	0.00%	0	aa.aa	24/08
Dongwon Metal	1,451	1,458	1,411	+0.14%	10.51K	aa.aa	08:50:08
Sk Gas	238,000	238,500	231,500	+1.71%	7.26K	aa.aa	08:53:05
Shinpoong Phar	9,210	10,010	9,140	-12.70%	1.4M	aa.aa	08:16:04
Thn	5,450	5,450	5,210	+1.87%	60.08K	aa.aa	08:04:18
Hitron Systems	541	584	530	0.00%	0	aa.aa	24/08
KidariStudio Inc	5,590	5,700	5,040	+9.61%	3.35M	aa.aa	08:53:04
Asiana Airline	7,090	7,090	6,900	+0.28%	29.04K	aa.aa	08:15:24
Seowon	1,140	1,145	1,099	+2.06%	120.76K	aa.aa	08:53:00
Sewon Precision Industry	10,090	10,380	9,860	+0.90%	19.58K	aa.aa	07:57:32
Samwon Steel	2,225	2,230	2,215	-0.45%	2.62K	aa.aa	08:52:00
Mhethanol	4,435	4,700	4,010	+8.83%	56.71K	aa.aa	08:52:26
Korea Eng Cons	3,885	3,900	3,795	+1.57%	9.9K	aa.aa	08:52:58
Dongnam Chem	30,950	31,700	30,100	-2.37%	841	aa.aa	08:50:38
Daou Tech	38,550	38,550	37,200	+1.05%	29.08K	aa.aa	08:52:50
Inzi Controls	5,440	5,520	5,180	+2.84%	42.91K	aa.aa	08:51:13
Infac	5,230	5,280	5,070	-0.76%	17.36K	aa.aa	08:53:05
Sc Engineering	999	1,029	973	-0.40%	53.2K	aa.aa	08:45:31
Wiscom	1,960	2,025	1,960	-2.73%	10.34K	aa.aa	08:20:04
Dcm	11,230	11,250	11,130	-0.09%	3.59K	aa.aa	08:17:31
Kolmar Holding	10,330	10,380	9,930	+2.48%	57.16K	aa.aa	08:52:19
Dae Won Chem	1,827	1,864	1,776	0.00%	51.28K	aa.aa	08:52:17
DY Deokyang	1,718	1,761	1,682	+1.60%	11.5K	aa.aa	08:51:03
Sjm Holdings	3,610	3,625	3,550	+0.70%	5.04K	aa.aa	08:50:09
Mirae	7,230	7,260	6,650	+0.70%	383.67K	aa.aa	08:52:39
Cha AI Healthkare	5,210	5,270	4,710	+6.22%	8.48K	aa.aa	08:51:49
Hansol Homedec	1,888	1,904	1,839	+1.78%	58.76K	aa.aa	08:53:04
Lee Ku Ind	4,500	4,565	4,305	+0.45%	247.26K	aa.aa	08:50:59
Han Kook Steel	2,490	2,490	2,420	+0.81%	10.22K	aa.aa	08:47:02
Stic Investments	8,400	8,450	8,140	+1.20%	28.22K	aa.aa	08:48:56
Bookook Steel	2,115	2,120	2,020	+0.95%	119.17K	aa.aa	08:52:05
Maniker	1,530	1,589	1,330	+15.38%	1.85M	aa.aa	08:52:40
Seha	2,775	2,790	2,735	+0.36%	5.63K	aa.aa	08:02:28
Donga Geologic	17,670	17,710	17,170	+1.61%	9K	aa.aa	08:51:38
KC Co	35,400	35,450	33,100	+1.14%	23.61K	aa.aa	08:52:58
Daol Investment Securities	3,910	3,910	3,790	+2.22%	49.01K	aa.aa	08:52:59
Kyobo Securiti	10,180	10,200	9,810	+1.80%	17.6K	aa.aa	07:52:37
Dong Won Fish	5,920	5,990	5,700	+1.89%	12.85K	aa.aa	08:49:04
Shinsegae Inte	10,390	10,430	10,080	+0.87%	64.93K	aa.aa	08:53:07
ITCen CTS	6,300	6,340	6,150	+1.61%	16.66K	aa.aa	08:49:51
Lotte Tour Dev	13,370	13,440	12,660	+3.00%	121.2K	aa.aa	08:53:10
Hwang-Kum Stee	5,780	5,800	5,675	+0.52%	7.35K	aa.aa	08:52:58
Jahwa Electron	30,450	30,600	28,850	+2.01%	72.02K	aa.aa	08:52:45
Chasys	3,960	4,030	3,845	-0.88%	16.15K	aa.aa	08:50:21
United Pharm	17,880	18,060	17,610	-1.00%	39.53K	aa.aa	08:52:48
Nice	13,080	13,320	12,960	-0.68%	56.94K	aa.aa	08:53:07
Incheon City G	26,500	26,600	26,350	-0.38%	1.06K	aa.aa	07:58:15
HS Ad	6,780	6,790	6,670	+1.04%	55.51K	aa.aa	08:53:04
Baiksan	10,700	10,800	10,500	+0.75%	6.79K	aa.aa	08:53:07
Shinsegae I&C	13,420	13,440	12,850	+1.74%	20.52K	aa.aa	08:53:04
SNT Holdings	45,750	45,900	45,150	+0.77%	8.5K	aa.aa	08:52:20
Farmsco	2,605	2,635	2,555	+0.19%	26.12K	aa.aa	08:52:57
Yg Plus Inc	3,205	3,215	3,095	+0.16%	112.51K	aa.aa	08:52:59
LG HelloVision	1,611	1,617	1,574	+0.25%	79.17K	aa.aa	08:49:34
Gwangjushinseg	36,950	37,050	36,050	+0.96%	20.45K	aa.aa	08:52:20
Hana Tour	32,250	32,600	31,250	+0.47%	16.73K	aa.aa	08:52:50
Kiwoom	273,500	274,500	259,000	+2.24%	92.33K	aa.aa	08:53:08
Sangsin Brake	2,225	2,255	2,140	+1.37%	5.08K	aa.aa	08:48:26
Hanmi Semicon	215,000	216,500	195,100	+2.87%	417.2K	aa.aa	08:51:48
Jooyontech	837	869	798	+0.97%	153.41K	aa.aa	08:42:42
Kss Line	10,170	10,260	10,060	+0.99%	25.98K	aa.aa	08:52:49
Cosmax	23,950	24,050	22,300	+2.57%	23.9K	aa.aa	08:20:47
Union Materials	986	1,030	962	+0.61%	79.48K	aa.aa	08:51:45
Korea Aerospac	129,800	130,500	125,500	-0.69%	225.47K	aa.aa	08:53:07
Woojin Plaimm	1,796	1,796	1,749	+0.28%	14.61K	aa.aa	08:40:57
Kepco Plant S&	46,050	46,600	43,850	+4.30%	180.66K	aa.aa	08:53:07
Chin Yang Chem	1,058	1,079	1,010	+3.62%	122.5K	aa.aa	08:47:21
Kt Skylife	4,040	4,085	4,020	-0.12%	9.57K	aa.aa	08:53:04
Hanmiglobal	17,710	17,770	16,300	+7.92%	146.69K	aa.aa	08:52:56
Posco C&C Stl	4,685	4,690	4,480	+1.85%	143.54K	aa.aa	08:52:57
Seah Holdings	132,600	132,600	129,100	0.00%	860	aa.aa	08:53:03
Development Advance Solution	3,185	3,190	2,990	+3.41%	390.95K	aa.aa	08:52:43
Ktcs	2,220	2,230	2,185	+0.91%	36.97K	aa.aa	08:29:37
Ktis	2,560	2,560	2,525	+0.59%	21K	aa.aa	08:52:22
Ckd Bio	13,940	14,020	13,260	+0.14%	2.34K	aa.aa	08:51:05
Savezone I C	2,455	2,455	2,355	+0.61%	25.53K	aa.aa	08:52:37
Samsung Publis	6,350	6,380	6,190	+1.44%	4.05K	aa.aa	08:42:23
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	24/08
Mk Trend	1,454	1,470	1,421	-0.75%	5.53K	aa.aa	08:46:04
Dsr Wire	5,480	5,520	5,320	+0.55%	8.57K	aa.aa	08:50:55
Histeel	3,075	3,075	2,910	+1.99%	63.64K	aa.aa	08:52:07
Korea District Heating	74,200	74,800	72,400	+1.78%	9.57K	aa.aa	08:51:59
Lotte Himart	6,360	6,410	6,270	+0.32%	7.66K	aa.aa	08:52:08
Koas	1,610	1,642	1,590	-0.37%	19.29K	aa.aa	08:52:02
HD Hyundai Marine Engine	51,900	52,400	48,300	+3.59%	150.76K	aa.aa	08:52:39
Uangel	4,935	4,940	4,810	+0.92%	24.66K	aa.aa	08:53:04
Nongshim Holdi	95,000	95,400	93,700	+0.21%	3.09K	aa.aa	08:47:30
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	24/08
Saeron Auto	2,945	2,995	2,920	-0.84%	7.09K	aa.aa	08:49:22
Uniquest	7,180	7,200	6,570	+4.21%	120.31K	aa.aa	08:50:00
Telcoware	13,090	13,170	12,840	-0.61%	8.41K	aa.aa	08:52:17
CJ CGV	5,210	5,350	5,170	-0.95%	335.34K	aa.aa	08:52:37
Hyundai Livart Furniture	6,050	6,060	5,940	+1.00%	11.57K	aa.aa	08:08:02
Huvis	1,990	2,000	1,923	+1.95%	42.54K	aa.aa	08:51:29
Iljin Diamond	9,320	9,340	8,810	+0.98%	33.74K	aa.aa	08:52:59
Misto Holdings	41,450	42,450	41,200	-2.01%	74.2K	aa.aa	08:53:06
Tongyang Life	8,250	8,480	8,250	0.00%	0	aa.aa	24/08
Kpx Green Chem	4,815	4,860	4,660	+1.05%	41.16K	aa.aa	08:52:27
Daehan Steel	7,930	7,970	7,640	+1.93%	6.68K	aa.aa	08:53:02
Dongyang Expre	24,550	24,700	23,350	+2.29%	8.72K	aa.aa	08:51:14
E-World	458	459	425	+2.00%	261.07K	aa.aa	08:52:32
Daesang Holdings	7,740	7,800	7,500	+2.38%	28.41K	aa.aa	08:52:37
Nk	9,490	9,850	9,060	+0.64%	19.02K	aa.aa	08:51:24
Jindo	2,090	2,120	2,080	-0.71%	30.14K	aa.aa	08:46:31
Macq Kor Infr	9,980	10,020	9,730	+2.04%	2.1M	aa.aa	08:52:50
Hyundai E P	3,910	3,925	3,760	+1.96%	19.64K	aa.aa	08:48:28
Pyung Hwa Ind	1,032	1,054	1,000	-0.58%	89.26K	aa.aa	08:41:27
Noroo Paint	8,140	8,190	8,080	-0.37%	15.51K	aa.aa	08:52:27
MetaLabs	1,108	1,133	1,090	-1.16%	16.2K	aa.aa	08:44:20
Dic	6,180	6,310	5,880	+2.15%	447.13K	aa.aa	08:46:35
Kec	2,550	2,570	2,350	+3.66%	160.3K	aa.aa	08:52:24
Kpx Holdings	102,200	103,900	96,400	+4.50%	11.14K	aa.aa	08:51:32
Kishin Copr	1,988	1,999	1,960	-0.05%	52.44K	aa.aa	08:50:33
Hyungji Elite	393	418	382	+0.77%	875.36K	aa.aa	08:52:43
Hyosung Itx	12,030	12,040	11,930	+0.33%	5.28K	aa.aa	08:53:07
Woongjin Thinkbig	1,227	1,261	1,220	-0.81%	13.16K	aa.aa	08:45:37
Jw Holdings	4,015	4,040	3,975	-0.62%	52.97K	aa.aa	08:52:14
Visang Educati	4,905	4,920	4,825	-0.10%	11.79K	aa.aa	08:52:17
Chinyang Hold	3,180	3,180	3,105	+1.92%	47.82K	aa.aa	08:52:19
SNTEnergy	27,750	28,200	25,850	+4.32%	124K	aa.aa	08:53:11
InBioGen Co Ltd	5,400	5,410	5,130	+1.50%	2.66K	aa.aa	08:44:52
Dongsung Chemical	3,665	3,685	3,560	+1.38%	42.17K	aa.aa	08:50:25
Reyon Pharm	10,000	10,010	9,800	-0.10%	22.93K	aa.aa	08:51:08
Woojin	13,000	13,230	11,540	+8.88%	316.08K	aa.aa	08:52:55
Msc	61,400	61,800	59,300	+0.33%	290	aa.aa	08:30:21
Youngone	75,600	76,500	74,800	-0.40%	35.88K	aa.aa	08:53:07
Gkl	9,280	9,320	9,090	+0.54%	94.9K	aa.aa	08:53:03
Daesung Energy	6,850	6,890	6,650	+1.93%	49.81K	aa.aa	08:52:40
SMeDi	1,351	1,362	1,290	+2.35%	29.21K	aa.aa	08:47:22
Kc Cottrell	918	918	446	0.00%	0	aa.aa	24/08
Chosun Welding	83,700	84,000	82,500	+0.36%	137	aa.aa	08:35:56
Imarketkorea	8,350	8,380	7,990	+3.99%	325.07K	aa.aa	08:53:09
Hankook Cosmet	6,810	7,180	6,200	+7.41%	576.75K	aa.aa	08:53:08
SJM Co	3,380	3,410	3,310	-1.17%	3.79K	aa.aa	08:50:50
Hyundai Hcn	3,240	3,270	3,200	+0.31%	103.81K	aa.aa	08:52:07
Daesung Ind	4,100	4,105	3,920	+2.50%	59.92K	aa.aa	08:06:35
Intergis	1,913	1,924	1,884	+0.37%	21.2K	aa.aa	08:51:21
Korea Electronic Power Industrial Development	11,810	12,430	10,580	+8.85%	685.79K	aa.aa	08:17:02
Miwon Chemical	10,620	10,910	10,600	-2.66%	3.08K	aa.aa	08:30:30
Sidiz	19,710	19,780	19,640	-0.35%	334	aa.aa	08:39:15
Sunjin	10,600	10,700	10,390	+1.15%	79.06K	aa.aa	08:50:49
Meritz Financi	119,700	120,800	114,100	+3.73%	234.89K	aa.aa	08:51:44
iM Financial	17,480	17,590	16,930	+2.16%	258.01K	aa.aa	08:53:07
E-Mart	72,800	73,000	71,500	+0.28%	93.54K	aa.aa	08:53:07
Ktop Reit	786	789	780	+0.13%	2.73K	aa.aa	08:40:29
Samyang Cor	45,300	45,650	44,800	+0.11%	3.39K	aa.aa	08:52:16
Dsr	4,345	4,355	4,240	+0.70%	33.08K	aa.aa	08:42:36
Aekyung Petrochemical	9,720	9,740	9,140	+1.78%	134.33K	aa.aa	08:53:00
Hankook Tire	66,700	67,200	65,000	-0.15%	96.74K	aa.aa	08:53:07
Korea Kolmar	149,800	150,900	141,100	+4.54%	440.9K	aa.aa	08:53:06
Drb Industrial	5,650	5,670	5,510	+0.18%	14.21K	aa.aa	08:52:48
Dong-A St	37,650	37,950	36,800	-0.66%	3.42K	aa.aa	08:48:11
Jb Financial	27,250	27,900	26,900	0.00%	225.61K	aa.aa	08:53:03
Hanjinkal	121,300	122,800	117,200	-0.16%	70.44K	aa.aa	08:53:09
NHN	66,800	68,900	61,700	-4.57%	324.17K	aa.aa	08:52:52
Asiacement	10,120	10,160	9,890	+0.80%	22.8K	aa.aa	08:06:04
Singsongholdin	4,405	4,435	4,335	-0.45%	8.91K	aa.aa	08:53:02
Hyundai-Rotem	133,300	133,800	128,000	-0.67%	277.51K	aa.aa	08:51:47
Chong Kun Dang Pharma	67,600	68,500	66,800	-2.17%	13.33K	aa.aa	08:53:00
Finebesteel	900	904	875	+0.11%	63.7K	aa.aa	08:37:01
Cuckoo Electr	27,950	28,450	27,800	-0.53%	24.07K	aa.aa	08:53:07
BGF	3,940	3,985	3,880	0.00%	42.48K	aa.aa	08:50:51
Cosmax Inc	287,000	288,000	280,000	+0.35%	119.24K	aa.aa	08:53:05
Seoyon E Hwa	12,500	12,560	12,070	+2.29%	55.43K	aa.aa	08:53:01
HL Mando	51,100	51,800	49,200	0.00%	270.65K	aa.aa	08:53:08
CS Wind Corp	48,500	48,700	44,500	+2.86%	330.04K	aa.aa	08:53:04
Hansol Paper Co Ltd	7,520	7,550	7,370	+0.80%	14.51K	aa.aa	08:51:32
Samsung SDS Co Ltd	225,000	226,000	211,500	-1.32%	150.72K	aa.aa	08:52:15
Dynamic Design	2,240	2,240	205	0.00%	0	aa.aa	24/08
SK D&D Co Ltd	4,510	4,585	4,300	+1.46%	44.6K	aa.aa	08:52:34
Kyongbo Pharmaceutical Co Ltd	5,300	5,340	5,150	+2.32%	31.17K	aa.aa	08:51:56
Mirae Asset Life Insurance Co Ltd	29,150	29,500	25,900	+11.69%	588.13K	aa.aa	08:53:05
Tonymoly Co Ltd	5,620	5,660	5,200	+5.24%	110.52K	aa.aa	08:53:00
Innocean Worldwide Inc	18,810	18,920	18,720	-0.48%	27.93K	aa.aa	08:53:07
Dong Il Steel MFG Co Ltd	1,462	1,481	1,410	+3.76%	49.39K	aa.aa	08:45:57
HDC Labs	7,560	7,600	7,440	0.00%	5.02K	aa.aa	08:52:17
LIG Nex1 Co Ltd	715,000	718,000	684,000	-0.28%	123.15K	aa.aa	08:52:59
AJ Networks Co Ltd	4,440	4,445	4,290	+2.07%	67.18K	aa.aa	08:53:11
Jeju Air Co Ltd	4,305	4,330	4,065	+0.70%	107.57K	aa.aa	08:52:34
Hyundai C F Inc	12,950	13,200	12,660	0.00%	8.46K	aa.aa	08:40:46
Kumho HT Inc	8,550	8,550	6,450	+29.94%	995.88K	aa.aa	08:13:13
Sejin Heavy Industries Co Ltd	10,500	10,540	9,830	+3.86%	91.24K	aa.aa	08:53:08
Its Skin Co Ltd	10,990	11,090	10,230	+5.77%	67.82K	aa.aa	08:53:00
JS	13,240	13,350	12,780	+2.87%	63.19K	aa.aa	08:53:03
Samil C S	5,170	5,190	4,800	+5.94%	27.97K	aa.aa	08:53:04
POSCO Future M	167,100	169,900	161,700	-2.22%	233.43K	aa.aa	08:51:57
Posco ICT	20,600	20,650	19,550	0.00%	194.66K	aa.aa	08:53:02
Dongsuh	25,900	26,500	25,850	-1.33%	68.67K	aa.aa	08:52:25
Nice Information Service	15,590	15,950	15,500	-0.64%	84.27K	aa.aa	08:53:06
Paradise	9,660	9,660	9,320	+2.33%	261.6K	aa.aa	08:53:02
Korea Real Estate	1,163	1,167	1,117	+3.38%	243.29K	aa.aa	08:53:10
Kakao	35,900	36,250	34,200	+0.28%	1.59M	aa.aa	08:51:57
Jcontentree	1,603	1,610	1,559	+0.12%	25.09K	aa.aa	08:51:13
L&F	119,700	125,200	117,000	-1.56%	678.22K	aa.aa	08:53:08
Celltrion	189,900	194,600	189,700	-2.11%	288.84K	aa.aa	08:52:12
BH	16,430	16,450	15,090	+1.61%	428.39K	aa.aa	08:53:05
SK Oceanplant	13,410	13,450	12,550	+3.15%	341.8K	aa.aa	08:53:03
LX Semicon	36,900	37,150	36,000	+0.96%	48.97K	aa.aa	08:52:54
PI Advanced Materials	18,710	18,800	17,780	+0.32%	26.59K	aa.aa	08:53:07
DoubleU Games	57,900	58,800	57,400	-1.53%	23.81K	aa.aa	08:53:10
Haesung DS	53,200	54,400	50,000	+0.95%	112K	aa.aa	08:53:02
Korea Asset	2,585	2,585	2,490	+0.98%	210.64K	aa.aa	08:53:02
Dual Co	3,310	3,445	3,230	+0.30%	89.83K	aa.aa	08:38:56
Sempio Foods	23,300	23,400	22,375	+0.22%	4.71K	aa.aa	08:52:09
Il Dong Pharma	14,320	14,800	13,600	-5.48%	494.18K	aa.aa	08:53:00
LS Cable & System Asia	44,750	44,950	40,700	+4.31%	48.87K	aa.aa	08:53:00
Hwaseung Enterprise	2,970	2,970	2,810	+2.59%	46.69K	aa.aa	08:52:59
Yong Pyong Resort	2,150	2,200	2,080	-1.15%	32.07K	aa.aa	08:51:26
Haitai Confectionery and Foods	5,650	5,700	5,570	+1.25%	23.57K	aa.aa	08:47:04
DY Power	11,410	11,550	11,150	+0.09%	12.49K	aa.aa	08:53:04
Jw Life Science	11,210	11,250	11,000	0.00%	19.2K	aa.aa	08:52:03
Samsung Biologics	1,584,000	1,596,000	1,537,000	+0.70%	36.97K	aa.aa	08:52:12
Doosan Bobcat Inc	60,600	61,100	59,000	+1.00%	85.1K	aa.aa	08:53:01
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	24/08
Hojeon	6,470	6,600	6,450	-1.52%	2.55K	aa.aa	08:51:02
Dentium	36,900	37,000	35,750	+0.14%	5.23K	aa.aa	08:53:09
Crown Confectionery	8,140	8,160	8,080	+0.12%	3.36K	aa.aa	08:35:49
Hyundai Heavy Industries	215,500	217,500	204,000	+1.65%	72.45K	aa.aa	08:53:07
Hyundai Electric & Energy	711,000	715,000	673,000	-1.25%	121.19K	aa.aa	08:52:14
HD Construction Equipment	133,900	135,200	123,800	+5.35%	291.97K	aa.aa	08:53:10
Netmarble Games	37,000	38,350	36,650	-2.37%	91.82K	aa.aa	08:52:55
Kyungdong City Gas	21,750	21,800	21,350	+0.93%	3.79K	aa.aa	08:53:07
Miwon Specialty Chemical	131,600	133,200	129,700	-0.98%	2.06K	aa.aa	08:28:50
Orion	126,200	128,500	125,800	-1.64%	47.7K	aa.aa	08:53:09
Jeil Pharma	10,050	10,100	9,790	-0.50%	10.31K	aa.aa	08:48:53
TAPEX INC	13,400	13,420	12,775	+0.22%	8.9K	aa.aa	08:49:50
Samyang Packaging	10,000	10,040	9,790	+0.60%	27.83K	aa.aa	08:51:30
DYP	3,330	3,430	3,270	-0.75%	11.21K	aa.aa	08:53:11
Jin Air	5,620	5,790	5,520	-1.75%	107.59K	aa.aa	08:53:05
KCTech	66,800	67,400	61,200	+2.77%	74.9K	aa.aa	08:53:07
BGF Retail	145,500	150,000	145,000	-0.27%	31.57K	aa.aa	08:53:08
SK Chemicals	49,800	50,300	48,400	0.00%	54.73K	aa.aa	08:53:09
Cuckoo Homesys	23,000	23,200	22,600	+0.66%	24.2K	aa.aa	08:52:57
Aekyung Industrial	11,470	11,510	11,160	+0.53%	13.03K	aa.aa	08:53:02
E KOCREF	3,160	3,180	3,135	0.00%	56.64K	aa.aa	08:52:29
Lotte Data Communication	18,360	18,440	18,000	-0.22%	4.29K	aa.aa	08:50:34
Trinity Airways	626	649	619	0.00%	0	aa.aa	24/08
Shinhan Alpha REIT	5,380	5,410	5,330	+0.94%	115.35K	aa.aa	08:52:08
Hyundai Develop	22,500	22,650	21,450	+2.74%	139.86K	aa.aa	08:53:03
Hyosung Chemical	59,900	61,300	58,300	-2.28%	54.8K	aa.aa	08:53:06
Hyosung TNC	323,500	325,000	305,500	+1.89%	11.11K	aa.aa	08:52:49
Hyosung Heavy Industries	2,734,000	2,759,000	2,599,000	-2.08%	28.99K	aa.aa	08:53:08
Hyosung Advanced Materials	167,800	169,700	159,800	+1.39%	16.99K	aa.aa	08:52:33
Hana Pharm	8,440	8,450	8,290	-0.24%	9.71K	aa.aa	08:46:19
Woojin I&S	4,225	4,250	4,055	+1.56%	5.19K	aa.aa	08:38:35
Asiana IDT	9,350	9,390	9,210	+0.11%	5.39K	aa.aa	08:50:56
Air Busan	1,530	1,580	1,525	-2.73%	65.64K	aa.aa	08:53:07
Lotte Confectionery	135,600	136,200	128,600	+4.23%	43.21K	aa.aa	08:28:38
DreamTech	4,980	4,995	4,575	+5.51%	205.4K	aa.aa	08:53:11
Hyundai Autoever	450,500	467,000	430,000	-1.53%	90.56K	aa.aa	08:53:09
Woori Financial	32,350	32,800	31,650	+1.25%	1.47M	aa.aa	08:52:15
Hanilcmt	15,970	16,220	15,910	-1.48%	72.69K	aa.aa	08:53:07
Zinus	7,300	7,470	7,100	-1.08%	24.97K	aa.aa	08:52:27
Lotte Reit	3,930	3,950	3,850	0.00%	68.29K	aa.aa	08:52:45
Xi S And D	10,250	10,500	9,610	-0.19%	1.04M	aa.aa	08:53:06
Hanwha	72,200	72,500	67,500	+3.00%	324.31K	aa.aa	08:46:16
Hyundai Energy	134,600	136,600	118,200	+7.85%	311.67K	aa.aa	08:53:09
CTR Mobility	3,695	3,745	3,595	+0.54%	1.58K	aa.aa	08:33:51
Nh Prime	3,705	3,735	3,685	+0.27%	34.63K	aa.aa	08:52:53
Doosan Fuel	42,250	42,550	36,550	+7.92%	731.85K	aa.aa	08:53:11
Kcc Glass	24,800	24,950	24,450	-0.40%	4.31K	aa.aa	08:53:07
Solus Advanced Materials	7,460	7,510	6,990	+1.22%	51.07K	aa.aa	08:33:07
Daeduck	110,100	110,900	98,900	+5.26%	464.65K	aa.aa	08:53:06
Sk Biopharma	83,800	86,400	82,600	-3.01%	113.26K	aa.aa	08:52:59
Igis Value Plus	3,810	3,855	3,760	+1.20%	87.05K	aa.aa	08:52:48
Igis Residence	3,330	3,385	3,330	-0.60%	16.71K	aa.aa	08:52:38
Mirae Asset Maps	1,915	1,929	1,897	+0.84%	25.38K	aa.aa	08:49:03
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	24/08
Koramco	4,280	4,295	4,220	+0.23%	35.18K	aa.aa	08:53:06
HYBE	172,100	174,900	168,700	-1.43%	89.36K	aa.aa	08:51:56
Kyochon	3,830	3,865	3,785	+1.06%	23.4K	aa.aa	08:52:36
A Plus Asset	13,230	13,520	12,750	+0.68%	39.1K	aa.aa	08:51:57
TY Holdings Co	1,924	1,924	1,867	+0.47%	11.52K	aa.aa	08:50:32
Seah Steel	136,000	139,600	134,400	-1.45%	7.51K	aa.aa	08:53:02
Myoung Shin Industrial Co	8,080	8,100	7,700	-0.25%	103.08K	aa.aa	08:52:15
Esr Kendall Square	3,015	3,035	2,945	0.00%	686.34K	aa.aa	08:53:06
DL E C Co	70,100	71,100	66,400	+2.19%	227.4K	aa.aa	08:53:04
SoluM Co	13,040	13,090	12,500	+0.46%	61.34K	aa.aa	08:51:22
SK Bioscience Co	37,350	37,800	36,400	-2.48%	79.58K	aa.aa	08:52:58
SK IE Technology Co	15,140	15,250	14,650	-1.11%	88.59K	aa.aa	08:53:04
LX Holdings	8,180	8,240	8,070	+0.37%	56.86K	aa.aa	08:53:07
MCNEX Co	19,950	20,000	19,200	+0.50%	48.95K	aa.aa	08:52:52
SD Biosensor	6,220	6,330	6,080	-3.86%	235.14K	aa.aa	08:52:17
FF Co	62,600	63,800	62,000	-1.42%	48.43K	aa.aa	08:53:07
Hwaseung RA Co	2,965	3,070	2,925	-2.47%	21.36K	aa.aa	08:52:57
KakaoBank	21,550	21,750	21,200	-0.23%	347.77K	aa.aa	08:26:31
Krafton	221,000	224,000	218,000	-1.34%	54.23K	aa.aa	08:52:13
Hancom Lifecare	1,838	1,839	1,785	0.00%	51.72K	aa.aa	08:50:41
Lotte Rental Co	47,750	48,000	45,550	+3.35%	203.8K	aa.aa	08:53:07
Ajusteel Co	2,240	2,240	2,150	+1.59%	9.62K	aa.aa	08:53:02
D D Platform REIT	2,180	2,190	2,130	+1.16%	89.59K	aa.aa	08:53:03
Iljin HySolus	10,620	10,630	10,130	+0.76%	22.41K	aa.aa	08:53:01
SK Reit	5,610	5,700	5,590	-1.23%	107.76K	aa.aa	08:53:04
Hyundai Heavy Industries	461,000	464,500	441,000	+1.21%	213.13K	aa.aa	08:52:13
K Car	6,220	6,300	5,990	+1.97%	125.18K	aa.aa	08:53:07
KakaoPay	46,050	47,050	43,100	+2.79%	496.08K	aa.aa	08:53:03
NH All One REIT	2,855	2,885	2,845	-0.17%	36.31K	aa.aa	08:52:31
Mirae Asset Global REIT	1,592	1,598	1,530	+1.86%	133.74K	aa.aa	08:53:01
Shinhan Seobu T D REIT	3,910	3,910	3,760	+2.09%	95.91K	aa.aa	08:52:52
SK Square	1,052,000	1,057,000	999,000	-2.23%	452.55K	aa.aa	08:52:15
LG Energy Solution	349,500	362,000	345,000	-3.45%	164.32K	aa.aa	08:52:14
Koramco The One REIT	10,910	10,970	10,810	+0.93%	164.98K	aa.aa	08:52:50
Mastern Premier Reit 1	880	893	860	+0.57%	5.42K	aa.aa	08:36:40
Soosan Industries	21,800	21,900	20,650	+4.06%	34.98K	aa.aa	08:49:44
SoCar	11,200	11,200	10,710	+1.54%	15.15K	aa.aa	08:52:10
KB Star REIT	1,427	1,445	1,401	-0.14%	102.48K	aa.aa	08:52:33
Unid BTPlus	3,690	3,735	3,670	-0.14%	22.73K	aa.aa	08:51:46
BioNote	4,775	4,955	4,750	-3.63%	82.56K	aa.aa	08:53:03
Hanwha REIT	5,340	5,560	5,050	-3.44%	105.43K	aa.aa	08:52:48
Hanwha Galleria	1,978	2,160	1,901	+1.70%	4.61M	aa.aa	08:53:04
SamsungFN REIT	5,390	5,450	5,370	+0.19%	19.82K	aa.aa	08:52:58
Hyundai Green Food	18,590	19,140	18,510	-2.87%	31.38K	aa.aa	08:53:05
OCI	80,200	81,100	78,000	0.00%	27.33K	aa.aa	08:52:52
Isu Specialty Chemical	63,200	64,000	60,700	-1.56%	63.16K	aa.aa	08:53:02
Dongkuk Steel Mill	9,670	9,750	9,060	+4.20%	82.39K	aa.aa	08:53:09
Dongkuk Coated Metal	5,260	5,280	5,100	+1.15%	24.69K	aa.aa	08:50:28
Chosun Refractories	13,110	13,130	12,900	+0.46%	6.12K	aa.aa	08:52:00
Nexteel	12,050	12,050	11,440	+1.43%	111.12K	aa.aa	08:52:55
STX Green Logis	3,325	3,425	3,130	-3.62%	335.28K	aa.aa	08:53:06
Doosan Robotics	69,900	70,300	66,100	+0.29%	244.38K	aa.aa	08:53:03
EcoPro Materials	35,800	37,000	34,550	-4.15%	278.42K	aa.aa	08:53:04
Dong In Entech	13,460	13,490	13,050	+1.20%	3.37K	aa.aa	08:53:12
DS Dansuk	11,680	11,700	11,040	+1.04%	40.95K	aa.aa	08:52:59
APR	439,500	440,000	404,000	+7.33%	424.65K	aa.aa	08:53:06
SK Eternix	55,100	55,300	49,900	+3.57%	1.59M	aa.aa	08:53:02
HD Hyundai Marine Solution	206,500	209,000	199,100	0.00%	56.81K	aa.aa	08:53:04
Shinhan Global Active REIT	1,000	1,008	985	+0.70%	87.7K	aa.aa	08:52:34
Shift Up	32,000	32,150	30,950	+0.63%	49.3K	aa.aa	08:53:05
Sanil Electric	168,200	168,800	155,900	+1.88%	109.32K	aa.aa	08:53:02
HS Hyosung	46,400	46,400	44,550	+2.54%	2.94K	aa.aa	08:52:07
Junjin Construction Robot	33,650	33,750	31,950	+1.82%	23.93K	aa.aa	08:52:21
Hanwha Industrial Solutions	52,300	52,800	47,850	+3.98%	115.12K	aa.aa	08:53:05
The Born Korea	18,280	18,760	17,500	-4.79%	78.69K	aa.aa	08:53:04
KB Balhae Infrastructure Fund	10,300	10,400	10,150	+1.48%	178.31K	aa.aa	08:52:31
MNC Solution	15,180	15,490	14,420	+1.00%	52.73K	aa.aa	08:52:54
GS P L	39,450	39,600	38,300	+1.02%	29.49K	aa.aa	08:53:10
LG CNS	73,300	73,500	68,400	+1.38%	437.61K	aa.aa	08:47:00
Seoul Guarantee Insurance	42,250	42,900	42,000	-1.17%	36.99K	aa.aa	08:53:05
CK Solution	1,355	1,367	1,304	+0.44%	33.31K	aa.aa	08:51:45
Joosung Corperation	1,599	1,639	1,534	-0.25%	106.99K	aa.aa	08:53:04
d'Alba Global	232,500	234,500	226,000	0.00%	95.81K	aa.aa	08:53:07
Daishin Value REIT	3,885	3,900	3,805	+1.57%	1.7K	aa.aa	08:30:23
Daehan Shipbuilding	49,200	49,900	47,550	+1.13%	41.28K	aa.aa	08:53:01
Myung In Pharm	45,100	46,750	44,450	-1.74%	13.96K	aa.aa	08:52:59
Tmc	11,430	11,510	10,710	+1.33%	159.21K	aa.aa	07:56:32
Samsung Epis Holdings	364,500	369,000	356,000	-1.09%	36.6K	aa.aa	08:52:17
Samyang Biopharm	54,700	57,900	52,700	-11.92%	132.13K	aa.aa	08:16:50
Kbank	5,570	5,610	5,470	+0.36%	362.69K	aa.aa	08:53:09

ذهب/دولار

4,649.86

-1.52

-0.03%

الفضة

68.255

-0.339

-0.49%

نفط خام WTI

84.34

-0.67

-0.79%

نفط برنت

89.79

-0.75

-0.83%

النحاس

6.6043

-0.0020

-0.03%

ألومنيوم

3,218.25

-30.50

-0.94%

الغاز الطبيعي

2.787

-0.019

-0.68%

محركات الأسواق

اسم	آخر سعر	التغيير %	الحجم
مزايا	0.820	-0.49%	29.32K
بنك دبي التجاري	9.600	0.00%	0.00
ديار	0.740	0.00%	0.00
أرامكس	1.710	0.00%	0.00
أمان	0.403	0.00%	0.00
العربية للطيران	4.930	0.00%	0.00
مصرف عجمان	1.420	0.00%	0.00

اسم	آخر سعر	التغيير %
ديار	0.740	0.00%
سوق دبي المالي	1.410	0.00%
بنك دبي التجاري	9.600	0.00%
أرامكس	1.710	0.00%
مصرف عجمان	1.420	0.00%
أمان	0.403	0.00%
العربية للطيران	4.930	0.00%

اسم	آخر سعر	التغيير %	الحجم
مزايا	0.820	-0.49%	29.32K
بنك دبي التجاري	9.600	0.00%	0.00
ديار	0.740	0.00%	0.00
أرامكس	1.710	0.00%	0.00
أمان	0.403	0.00%	0.00
العربية للطيران	4.930	0.00%	0.00
مصرف عجمان	1.420	0.00%	0.00

الأسهم ذات الاتجاه

اسم	آخر سعر	التغيير %	الحجم
الراجحي	67.25	+1.66%	12.20M
أرامكو السعودية	26.58	+0.68%	8.02M
البحري	36.60	-1.88%	4.63M
سابك	50.95	+1.60%	1.99M
بترو رابغ	18.15	+0.44%	9.90M

إظهار المزيد

أقوى الأسهم المستعدة للانطلاق سعريًا

اسم	آخر سعر	البعد عن السعر العادل	القيمة العادلة
A Aaaaa	12.08	+61.91%	19.56
Aaa A Aaaaaa	12.08	+61.91%	19.56
Aaaaaaaaaaaaaaaaaaa	14.65	+55.98%	22.85
Aaaaaaaaa Aa	14.65	+55.98%	22.85
Aaaa Aaaaa Aa Aa A	25.32	+52.87%	38.71
Aa Aaaaaa Aaaaa	25.32	+52.87%	38.71
Aaaaa Aa Aaa	11.41	+51.69%	17.31

اسم	آخر سعر	البعد عن السعر العادل	القيمة العادلة
A Aaaaa	12.08	+61.91%	19.56
Aaa A Aaaaaa	12.08	+61.91%	19.56
Aaaaaaaaaaaaaaaaaaa	14.65	+55.98%	22.85
Aaaaaaaaa Aa	14.65	+55.98%	22.85
Aaaa Aaaaa Aa Aa A	25.32	+52.87%	38.71
Aa Aaaaaa Aaaaa	25.32	+52.87%	38.71
Aaaaa Aa Aaa	11.41	+51.69%	17.31

عرض القائمة الكاملة

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

تابعونا على

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

برجاء استخدام كلمات أخرى للبحث

(KS11) كوسبي

الشركات المدرجة - كوسبي

Hanon Systems

Kumho Petro Chemical

LG Electronics

Samsung Electro-Mechanics

Hanall Biopharma

Cheil Worldwide

Daewoong Pharma

Lotte Energy Materials

Namhae Chemical

Hanwha Aerospace

Seah Steel Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix

Taekwang Ind

Samsung Electronics Co