(KS11) كوسبي

سيئول

العملة ب KRW

6,358.95

+101.50(+1.62%)

مغلق·09:29:59

مدى يومي

6,080.25

6,389.40

مدى 52 أسبوع

3,079.27

9,385.59

الشركات المدرجة - كوسبي

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

						البعد عن السعر العادل
Hanon Systems	3,370	3,370	3,170	+3.69%	5.85M	aa.aa	09:29:59
Kumho Petro Chemical	117,000	117,000	111,300	+3.54%	87.58K	aa.aa	09:29:59
LG Electronics	165,500	167,300	156,900	+4.22%	1.18M	aa.aa	09:29:59
Samsung Electro-Mechanics	1,185,000	1,279,000	1,112,000	+0.34%	981.15K	aa.aa	09:29:59
Hanall Biopharma	52,000	52,800	45,500	+13.17%	572.42K	aa.aa	09:29:59
Cheil Worldwide	18,730	18,900	18,590	-1.16%	318.07K	aa.aa	09:29:59
Daewoong Pharma	123,600	124,400	113,100	+8.42%	60.97K	aa.aa	09:29:59
Lotte Energy Materials	30,450	30,600	28,300	+10.33%	166.58K	aa.aa	09:29:59
Namhae Chemical	5,620	5,630	5,390	+4.27%	198.39K	aa.aa	09:29:59
Hanwha Aerospace	1,004,000	1,014,000	905,000	+9.25%	225.17K	aa.aa	09:29:59
Seah Steel Corp	106,700	110,800	103,900	+1.14%	27.24K	aa.aa	09:29:59
SK Discovery	52,300	52,500	50,000	+3.36%	14.93K	aa.aa	09:29:59
KG Mobility	2,855	2,930	2,750	+5.94%	696.87K	aa.aa	09:29:59
TBH Global	2,015	2,095	1,946	+1.00%	118.3K	aa.aa	09:29:59
Hankook Tire Worldwide	25,050	25,200	24,450	+0.40%	51.39K	aa.aa	09:29:59
Lotte Fine Chemical	45,850	45,850	43,700	+4.92%	63.59K	aa.aa	09:29:59
HMM	21,200	21,600	20,450	+2.17%	1.08M	aa.aa	09:29:59
Samsung Heavy Industries	21,650	21,650	20,800	+3.59%	3.56M	aa.aa	09:29:59
Daehan Flour Mills Co	11,430	11,430	11,170	+1.42%	21.93K	aa.aa	09:29:59
Dongkuk Steel Mill Co	1,712	1,728	1,681	+1.06%	561.67K	aa.aa	09:29:59
Taihan Electric Wire Co	25,500	25,550	24,100	+6.47%	2.33M	aa.aa	09:29:59
Samsung Fire Marine Insur	620,000	629,000	600,000	+0.65%	81.69K	aa.aa	09:29:59
Hyundai Engineering & Const	101,500	101,900	94,300	+6.17%	622.63K	aa.aa	09:29:59
Hyundai Department	118,400	118,900	111,100	+2.07%	178.55K	aa.aa	09:29:59
HJ ShipBuilding Construction	16,570	16,700	15,510	+6.63%	458.9K	aa.aa	09:29:59
Lotte Chemical Corp	57,700	57,800	55,100	+4.53%	82.44K	aa.aa	09:29:59
Hitejinro Holdings	8,120	8,140	8,040	+0.50%	3.21K	aa.aa	09:29:59
CJ Cheiljedang	195,100	196,700	189,500	+1.99%	52.03K	aa.aa	09:29:59
CJ Logistics	76,000	76,100	73,400	+2.84%	44.05K	aa.aa	09:29:59
Hana Financial	127,600	129,100	125,600	+0.55%	507.05K	aa.aa	09:29:59
Hyundai Glovis	200,000	201,000	195,000	+0.05%	110.61K	aa.aa	09:29:59
Iljin Electric Co	56,100	56,100	53,100	+5.65%	375.1K	aa.aa	09:29:59
Korea Zinc Inc	1,044,000	1,060,000	1,001,000	+2.35%	14.31K	aa.aa	09:29:59
Kukdo Chemical	38,700	39,000	37,850	+0.26%	27.22K	aa.aa	09:29:59
Lotte Shopping	114,700	117,000	110,300	-1.38%	167.5K	aa.aa	09:29:59
SGC Energy Co Ltd	50,400	53,400	46,250	+14.03%	291.74K	aa.aa	09:29:59
DY Corporation	4,195	4,230	4,120	+1.21%	70.14K	aa.aa	09:29:59
Sebang Global Battery	52,100	52,100	50,700	+2.56%	22.3K	aa.aa	09:29:59
HDC	21,000	21,000	19,930	+6.49%	44.08K	aa.aa	09:29:59
Lotte Chilsung Beverage	102,700	103,000	100,700	+0.59%	22.53K	aa.aa	09:29:59
CR Holdings	4,615	4,640	4,540	0.00%	39.85K	aa.aa	09:29:59
Hankook Shell Oil	499,500	505,000	495,000	+1.22%	1.05K	aa.aa	09:29:59
Bukwang Pharm	4,285	4,295	4,020	+6.72%	460.58K	aa.aa	09:29:59
Hanwha Engine	40,750	41,150	37,850	+7.24%	1.17M	aa.aa	09:29:59
Hansol Holdings	3,215	3,215	3,120	+2.23%	65.63K	aa.aa	09:29:59
Hyundai Mobis	481,500	490,500	463,500	-2.43%	270.99K	aa.aa	09:29:59
Hyundai Motor	392,500	396,500	376,000	-0.13%	680.35K	aa.aa	09:29:59
Hyundai Steel	26,450	26,500	24,650	+6.65%	635.82K	aa.aa	09:29:59
Iljin Display	902	905	890	0.00%	0	aa.aa	09:29:59
LX Hausys	33,350	33,600	31,700	+3.73%	42.45K	aa.aa	09:29:59
Namyang Dairy	43,250	44,200	43,100	-0.69%	1.38K	aa.aa	09:29:59
SK Innovation	111,300	111,600	106,600	+3.06%	574.47K	aa.aa	09:29:59
Pan Ocean	5,640	5,660	4,970	+14.29%	8.05M	aa.aa	09:29:59
Korea Electric Terminal	61,800	62,400	60,500	+2.15%	6.19K	aa.aa	09:29:59
Samsung Securities	98,600	98,600	95,200	+1.65%	260.7K	aa.aa	09:29:59
Hanil Cement Co	17,710	18,200	17,650	-0.51%	19.68K	aa.aa	09:29:59
Isu Chemical Co	13,600	14,250	12,380	+11.93%	780.92K	aa.aa	09:29:59
Songwon Industrial	11,500	11,670	11,220	+2.68%	157.54K	aa.aa	09:29:59
KB Financial Group	168,800	170,600	165,800	-0.41%	743.86K	aa.aa	09:29:59
BNK Financial Group	15,110	15,200	14,830	+0.13%	1.08M	aa.aa	09:29:59
Hyundai Elevator	69,200	69,600	66,400	+2.22%	87.41K	aa.aa	09:29:59
Amorepacific	131,900	134,000	127,900	+1.62%	383.99K	aa.aa	09:29:59
Chongkundang	39,150	39,150	38,250	+1.95%	3.04K	aa.aa	09:29:59
Daewonkangup	3,615	3,640	3,550	+1.54%	56.11K	aa.aa	09:29:59
DB HiTek	85,000	85,400	78,800	+5.07%	470.44K	aa.aa	09:29:59
Dongbu Steel	5,580	5,630	5,470	+1.09%	286.16K	aa.aa	09:29:59
Ilyang Pharm	8,460	8,600	8,260	+0.36%	15.3K	aa.aa	09:29:59
Kangwon Land	14,500	14,630	14,410	-0.28%	549.77K	aa.aa	09:29:59
KPX Chemical	49,000	49,000	48,550	+0.41%	1.48K	aa.aa	09:29:59
LG Chemicals	256,500	257,500	244,500	+3.85%	217.29K	aa.aa	09:29:59
SNT Dynamics	31,000	31,600	30,300	+1.31%	63.72K	aa.aa	09:29:59
Samsung Card	46,550	47,100	46,200	-0.85%	79.25K	aa.aa	09:29:59
Samsung Life	278,000	288,000	268,500	-3.30%	691.98K	aa.aa	09:29:59
Samyang Holdings	58,100	58,500	57,600	+0.52%	7.91K	aa.aa	09:29:59
SK Hynix	1,577,000	1,630,000	1,483,000	+0.64%	5.3M	aa.aa	09:29:59
Taekwang Ind	880,000	886,000	846,000	+1.38%	1.99K	aa.aa	09:29:59
Samsung Electronics Co	240,000	244,500	228,000	+0.21%	29.25M	aa.aa	09:29:59
Daeduck	13,980	14,480	13,730	+2.87%	138.51K	aa.aa	09:29:59
Samsung Engineering	47,750	48,000	44,200	+7.55%	2.74M	aa.aa	09:29:59
Hanwha Ocean	87,500	87,600	83,600	+5.42%	1.09M	aa.aa	09:29:59
Donga Socio Holdings	88,000	88,500	84,000	+2.21%	16.62K	aa.aa	09:29:59
SK Networks Co	7,540	7,570	7,150	+6.80%	1.22M	aa.aa	09:29:59
Hanmi Pharm Co	378,000	379,500	340,500	+9.41%	93.36K	aa.aa	09:29:59
Mirae Asset Daewoo	34,050	34,050	32,500	+2.41%	1.59M	aa.aa	09:29:59
Hansol Technics	7,660	7,700	6,860	+10.69%	1.34M	aa.aa	09:29:59
Amore Group	25,900	26,150	24,850	+2.37%	82.25K	aa.aa	09:29:59
DN Automotive	42,850	43,900	39,800	+4.77%	189.05K	aa.aa	09:29:59
Seoyon	7,840	7,860	7,600	+4.39%	17.6K	aa.aa	09:29:59
Hanwha Life	4,310	4,360	4,200	+1.77%	2.53M	aa.aa	09:29:59
Hyundai Wia	60,200	60,200	58,300	+1.18%	55.76K	aa.aa	09:29:59
NCsoft Corp	240,500	242,000	229,000	+3.66%	43.88K	aa.aa	09:29:59
Samsung SDI	419,500	419,500	391,500	+7.70%	401.52K	aa.aa	09:29:59
SeAH Bestee	37,850	39,400	34,850	+7.83%	217.93K	aa.aa	09:29:59
Eusu Holdings	6,380	6,590	6,300	+1.27%	57.62K	aa.aa	09:29:59
Shinhan Financial Group	102,300	102,900	100,300	-0.39%	760.87K	aa.aa	09:29:59
Lotte	22,650	22,950	22,250	+1.12%	119.15K	aa.aa	09:29:59
DB Insurance	154,800	156,900	150,400	-1.15%	174.83K	aa.aa	09:29:59
DL Holdings	51,900	52,300	45,500	+12.95%	264.73K	aa.aa	09:29:59
Hanwha Solutions	26,800	27,650	25,950	+8.06%	3.97M	aa.aa	09:29:59
Hite Jinro	15,130	15,300	15,030	-0.59%	100.24K	aa.aa	09:29:59
IS Dongseo	19,170	19,300	18,430	+6.80%	83.26K	aa.aa	09:29:59
Kia Corp	129,600	129,800	126,400	0.00%	700.16K	aa.aa	09:29:59
Kolon Corp	25,350	25,800	24,350	+5.63%	86.71K	aa.aa	09:29:59
Kumho Tire	6,980	7,010	6,510	+4.80%	5.1M	aa.aa	09:29:59
LG Display	9,530	9,530	9,090	+4.04%	2.46M	aa.aa	09:29:59
LF Corp	21,850	22,450	21,200	-0.68%	35.24K	aa.aa	09:29:59
LG Innotek Co	525,000	526,000	488,500	+2.34%	256.06K	aa.aa	09:29:59
Moorim P&P Co	1,669	1,675	1,591	+4.05%	45.58K	aa.aa	09:29:59
Nexen Tire	6,390	6,400	6,110	+4.75%	98.35K	aa.aa	09:29:59
OCI Co	225,000	238,000	210,000	+14.27%	531.25K	aa.aa	09:29:59
Pharmicell	11,080	11,080	10,300	+7.57%	661.05K	aa.aa	09:29:59
Sejong Industrial	6,620	6,690	6,380	+3.12%	73.78K	aa.aa	09:29:59
SK Telecom	91,400	93,400	84,000	+11.46%	2.44M	aa.aa	09:29:59
S-Oil Corp	125,800	127,500	120,200	+3.37%	388.86K	aa.aa	09:29:59
Stx Engine	24,400	24,400	23,050	+5.86%	124.12K	aa.aa	09:29:59
YoungPoong	35,000	35,300	33,550	+2.34%	35.51K	aa.aa	09:29:59
LS Electric	197,000	197,900	187,100	+4.56%	827.74K	aa.aa	09:29:59
Samsung C&T	322,500	332,500	312,000	-1.98%	484.55K	aa.aa	09:29:59
Hanjin Heavy Ind Const Holdings	4,765	4,800	4,620	+2.14%	17.34K	aa.aa	09:29:59
Hansae Co	9,230	9,250	8,940	+2.56%	45.13K	aa.aa	09:29:59
KT&G Corp	175,600	178,000	173,700	0.00%	218.16K	aa.aa	09:29:59
Kyungbang	8,500	8,500	8,200	+2.91%	50.88K	aa.aa	09:29:59
Poongsan	70,500	70,800	67,300	+3.83%	122.39K	aa.aa	09:29:59
SNT Motiv	27,300	27,500	26,450	+2.44%	41.47K	aa.aa	09:29:59
Shinsegae	425,500	427,000	395,000	+4.93%	102.41K	aa.aa	09:29:59
Kolon Industries Inc	52,100	52,200	48,000	+7.09%	99.89K	aa.aa	09:29:59
KEPCO Eng & Const	99,000	100,000	91,100	+9.15%	124.34K	aa.aa	09:29:59
Able C&C	10,920	11,110	10,500	+2.15%	194.66K	aa.aa	09:29:59
Binggrae	67,900	68,600	67,200	+0.15%	18.6K	aa.aa	09:29:59
Sajodongaone	711	732	692	-0.28%	217.24K	aa.aa	09:29:59
Handsome	16,470	17,690	15,550	-5.67%	917.26K	aa.aa	09:29:59
Kis Wire	17,020	17,080	16,680	+2.16%	33.56K	aa.aa	09:29:59
LG Uplus	14,930	14,940	14,600	+0.61%	1.11M	aa.aa	09:29:59
Naver Corp	226,500	231,500	215,000	+9.16%	2.28M	aa.aa	09:29:59
Nongshim	376,500	379,000	372,500	+0.40%	13.82K	aa.aa	09:29:59
S-1 Corp	72,300	73,000	71,000	+0.56%	39.42K	aa.aa	09:29:59
Tongyang	1,074	1,079	1,044	+3.07%	217.16K	aa.aa	09:29:59
GS Holdings	96,900	98,400	83,500	+14.54%	756.29K	aa.aa	09:29:59
CJ Corp	132,000	133,600	128,900	+0.69%	117.85K	aa.aa	09:29:59
Daesang Corp	17,740	17,810	17,370	+1.49%	46.58K	aa.aa	09:29:59
Foosung	9,700	9,980	9,270	+1.89%	2.89M	aa.aa	09:29:59
GC Biopharma	120,000	120,200	112,200	+5.91%	51.24K	aa.aa	09:29:59
Huchems	15,020	15,050	14,650	+2.11%	71.89K	aa.aa	09:29:59
Hwashin	7,780	7,800	7,350	+4.85%	385.36K	aa.aa	09:29:59
Hyosung	148,300	148,600	142,600	+3.63%	16.29K	aa.aa	09:29:59
KT Corporation	52,300	52,600	51,600	+0.19%	233.15K	aa.aa	09:29:59
LG Corp	102,000	102,200	98,000	+2.31%	224.19K	aa.aa	09:29:59
LS Corp	300,500	301,500	277,500	+10.07%	167.25K	aa.aa	09:29:59
Motonic	9,970	9,990	9,790	+0.71%	23.79K	aa.aa	09:29:59
SL Corp	54,100	54,100	51,800	0.00%	76.14K	aa.aa	09:29:59
LX International	37,050	37,125	33,550	+10.43%	201.17K	aa.aa	09:29:59
Korean Air Lines Co	26,100	26,450	25,750	-0.38%	1.55M	aa.aa	09:29:59
Daekyo	895	917	889	-2.19%	38.85K	aa.aa	09:29:59
Doosan	1,274,000	1,285,000	1,161,000	+2.91%	70.06K	aa.aa	09:29:59
Hanwha	83,800	90,100	79,400	0.00%	0	aa.aa	09:29:59
Otoki Corp	322,500	326,500	317,000	+0.62%	4.01K	aa.aa	09:29:59
Sindoh	39,900	40,900	39,500	0.00%	14.61K	aa.aa	09:29:59
SK Holdings	518,000	525,000	495,500	-0.96%	180.65K	aa.aa	09:29:59
LG Household & Healthcare	291,500	292,500	277,500	+2.82%	101.12K	aa.aa	09:29:59
GS Engineering & Const	28,750	29,150	24,250	+18.56%	5.4M	aa.aa	09:29:59
Capro	3,660	3,660	714	0.00%	0	aa.aa	09:29:59
Coway	94,300	94,300	91,300	+2.28%	194.26K	aa.aa	09:29:59
Kepco	35,150	35,900	34,800	+1.88%	1.28M	aa.aa	09:29:59
Kisco	9,620	9,640	9,340	+3.11%	44.39K	aa.aa	09:29:59
Kogas	34,100	34,800	33,800	-0.58%	143.65K	aa.aa	09:29:59
HL Holdings	38,450	38,450	37,350	+2.81%	18.95K	aa.aa	09:29:59
Muhak	7,500	7,530	7,390	+0.27%	29.95K	aa.aa	09:29:59
Orion	25,400	25,700	24,550	-0.39%	85.31K	aa.aa	09:29:59
POSCO Holdings	313,000	313,000	303,000	+3.13%	276.52K	aa.aa	09:29:59
Yuhan	74,800	75,200	72,800	+1.63%	216.14K	aa.aa	09:29:59
Korea Petro Chem	89,700	89,800	85,600	+3.58%	33.7K	aa.aa	09:29:59
Unid	60,200	60,900	58,800	+2.21%	7.48K	aa.aa	09:29:59
Posco International	54,000	54,400	51,500	+5.26%	375.95K	aa.aa	09:29:59
Daewoo Engineering & Const	15,200	15,220	13,050	+14.29%	9.67M	aa.aa	09:29:59
KCC	396,500	396,500	364,500	+7.02%	29.71K	aa.aa	09:29:59
SKC	78,100	78,100	72,300	+7.28%	227.07K	aa.aa	09:29:59
STX	3,530	3,555	3,450	0.00%	0	aa.aa	09:29:59
Korea Investment Holdings	202,500	202,500	191,100	+2.84%	181.76K	aa.aa	09:29:59
HD Korea Shipbuilding & Offshore Engineering	374,000	380,500	363,500	+1.49%	169.92K	aa.aa	09:29:59
Industrial Bank Of Korea	20,350	20,350	20,100	+0.49%	597.13K	aa.aa	09:29:59
Seoul Broadcasting System	11,240	11,490	11,110	+0.63%	7.2K	aa.aa	09:29:59
Doosan Heavy Ind. & Const.	73,000	73,200	67,900	+7.83%	2.58M	aa.aa	09:29:59
NH Invest	27,850	27,850	27,000	+0.91%	355.31K	aa.aa	09:29:59
Dongwha Pharm	4,915	4,925	4,725	+3.26%	122.28K	aa.aa	09:29:59
KR Motors Co	1,248	1,250	1,218	+0.65%	23.84K	aa.aa	09:29:59
Sungchang Hold	5,190	5,260	5,110	+1.57%	3.68K	aa.aa	09:29:59
Yuyu Pharma	3,630	3,635	3,570	+1.40%	42.62K	aa.aa	09:29:59
Ildong Holdings	6,350	6,470	6,160	+3.08%	15.79K	aa.aa	09:29:59
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	09:29:59
Norooholdings	15,500	15,740	15,200	+1.04%	8.78K	aa.aa	09:29:59
Hanwha General	5,760	5,890	5,650	+2.67%	317.98K	aa.aa	09:29:59
Samhwa Paint	6,010	6,030	5,860	+3.09%	97.83K	aa.aa	09:29:59
Lotte Non-Life	1,937	1,945	1,874	+2.81%	292.33K	aa.aa	09:29:59
Daedong Ind	6,620	6,690	6,480	+2.16%	70.8K	aa.aa	09:29:59
Gaon Cable	146,500	154,000	140,200	+8.04%	239.94K	aa.aa	09:29:59
Samil Pharm	6,720	6,890	6,380	+4.02%	69.35K	aa.aa	09:29:59
Heungkuk F&M I	3,210	3,240	3,145	+1.58%	14.62K	aa.aa	09:29:59
Cs Holdings	65,600	65,600	62,500	+2.82%	1.57K	aa.aa	09:29:59
Chunil Express	143,300	147,000	133,000	+4.22%	4.26K	aa.aa	09:29:59
Ls Networks	2,850	2,870	2,800	+1.79%	46.14K	aa.aa	09:29:59
Rifa Ind	13,040	13,260	12,020	-2.32%	1.15K	aa.aa	09:29:59
Hwacheon Mac	32,700	32,850	31,550	+3.65%	10.82K	aa.aa	09:29:59
Kangnam Jevisco	12,290	12,350	12,010	+1.57%	2.42K	aa.aa	09:29:59
Bohae Brewery	1,340	1,350	1,300	+2.52%	250.05K	aa.aa	09:29:59
Union	2,775	2,800	2,655	+4.52%	32.13K	aa.aa	09:29:59
Chonbang	29,550	29,750	27,400	+5.54%	3.49K	aa.aa	09:29:59
Korea Cast Pip	6,540	6,560	6,480	0.00%	14.24K	aa.aa	09:29:59
Papercorea	1,884	2,025	1,884	-1.00%	11.89K	aa.aa	09:29:59
Jw Pharmac	24,200	24,300	23,300	+4.31%	28.24K	aa.aa	09:29:59
Taihan Textile	6,090	6,120	5,970	+1.00%	4.88K	aa.aa	09:29:59
Manho Rope&Wir	3,930	3,930	3,720	+1.29%	12.72K	aa.aa	09:29:59
Eugene Inv&Sec	4,180	4,215	4,060	+3.47%	467.18K	aa.aa	09:29:59
Kumho Electric	3,665	3,940	3,465	-1.21%	1.68M	aa.aa	09:29:59
Gs Global	2,635	2,665	2,480	+6.68%	888.28K	aa.aa	09:29:59
Nam Kwang Cons	7,420	7,460	7,100	+4.36%	69.58K	aa.aa	09:29:59
Bookook Sec	52,700	53,500	51,600	+2.33%	3.16K	aa.aa	09:29:59
Sangsangin Investment Securities	692	700	652	+2.52%	125.24K	aa.aa	09:29:59
PKC	4,840	4,865	4,635	+4.99%	121.32K	aa.aa	09:29:59
Samsung Pharm	1,320	1,320	1,243	+6.02%	491.51K	aa.aa	09:29:59
SG Choongbang	1,361	1,373	1,308	+3.11%	24.49K	aa.aa	09:29:59
Kg Chemical	4,170	4,215	4,050	+2.96%	136.87K	aa.aa	09:29:59
Tae Won Mulsan	2,705	2,765	2,600	+1.31%	27.04K	aa.aa	09:29:59
Hyundai Mar&Fi	36,800	37,450	35,000	-1.34%	1.07M	aa.aa	09:29:59
Byc	35,000	35,300	32,700	+7.03%	8.13K	aa.aa	09:29:59
Sambu Const	347	383	344	0.00%	0	aa.aa	09:29:59
Hyundai Motor Securities	7,690	7,690	7,450	+3.22%	63.77K	aa.aa	09:29:59
Sk Securities	2,105	2,140	2,010	+3.69%	2.09M	aa.aa	09:29:59
DI Dong Il Corp	24,350	24,700	23,600	+3.40%	18.38K	aa.aa	09:29:59
Cho Bi	9,730	9,810	9,460	+2.42%	7.82K	aa.aa	09:29:59
Cheil Grinding	8,480	8,510	8,400	+1.44%	561	aa.aa	09:29:59
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	09:29:59
Dongkook Ind	2,090	2,095	2,050	+0.72%	16.66K	aa.aa	09:29:59
Shinyoung Sec	142,500	144,300	140,400	+1.42%	4.02K	aa.aa	09:29:59
Hanyang Sec	19,600	19,980	19,360	+1.29%	7.69K	aa.aa	09:29:59
Shin Hwa Silup	6,830	6,830	5,450	+29.85%	27K	aa.aa	09:29:59
Aluko	1,668	1,672	1,571	+5.70%	432.89K	aa.aa	09:29:59
Ts	2,700	2,760	2,665	+1.12%	282.08K	aa.aa	09:29:59
Sam Hwa Capaci	77,700	79,400	74,000	+4.30%	331.95K	aa.aa	09:29:59
Kisco Holdings	28,100	28,300	27,550	+2.00%	27.55K	aa.aa	09:29:59
Asia Cement	183,900	184,200	176,500	0.00%	7.67K	aa.aa	09:29:59
Vivien Corp	6,740	8,330	6,370	+2.28%	1.58M	aa.aa	09:29:59
Kyungnong	9,150	9,190	9,080	+0.44%	34.25K	aa.aa	09:29:59
Korea Ind	2,160	2,270	2,000	+6.93%	3.38M	aa.aa	09:29:59
Dohwa Engin	5,040	5,050	4,910	+1.82%	38.76K	aa.aa	09:29:59
SYTS Corp	54,200	54,700	54,000	+0.18%	3.28K	aa.aa	09:29:59
Export Packing	2,345	2,345	2,275	+2.85%	39.1K	aa.aa	09:29:59
Dongsung Pharm	1,724	1,779	1,605	-0.29%	337.26K	aa.aa	09:29:59
Hanil Iron & S	3,545	3,620	3,380	+4.11%	201.82K	aa.aa	09:29:59
Asia Paper	7,560	7,570	7,320	+3.42%	71.22K	aa.aa	09:29:59
Hanjin Trans	15,200	15,270	14,920	+1.88%	30.21K	aa.aa	09:29:59
Sh E & C	1,996	2,040	1,919	+2.99%	48.86K	aa.aa	09:29:59
Handok	9,290	9,290	8,990	+2.65%	12.02K	aa.aa	09:29:59
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	09:29:59
Century Corporation	5,570	6,500	5,260	+5.29%	71.03K	aa.aa	09:29:59
Samick Music I	1,120	1,120	1,095	+1.17%	184.07K	aa.aa	09:29:59
HS Huasung	11,400	11,990	11,100	+1.79%	30.31K	aa.aa	09:29:59
Choheung	134,600	134,600	134,600	0.00%	5	aa.aa	09:29:59
Jeil Pharm	7,180	7,250	6,930	+3.01%	1.47K	aa.aa	09:29:59
Orientbio	902	910	865	+4.16%	67.28K	aa.aa	09:29:59
Shinil Electronics Co	1,093	1,144	1,086	-1.00%	2.58M	aa.aa	09:29:59
Tcc Steel	9,050	9,150	8,820	+2.72%	73.52K	aa.aa	09:29:59
Kukje Pharma	3,265	3,295	3,155	+2.51%	33.8K	aa.aa	09:29:59
Bo Lak	970	994	951	0.00%	92.48K	aa.aa	09:29:59
Chin Hung Int'	790	797	757	+4.36%	1.42M	aa.aa	09:29:59
Sam Yung Tradi	21,600	22,700	21,550	-2.92%	13.05K	aa.aa	09:29:59
Sun L	2,220	2,315	2,115	+2.07%	7.01K	aa.aa	09:29:59
Miwon Commerci	120,000	121,900	118,500	+0.08%	4.08K	aa.aa	09:29:59
Shin Poong Pap	1,005	1,054	982	-4.65%	280.81K	aa.aa	09:29:59
DYA	775	803	768	+0.52%	100.74K	aa.aa	09:29:59
TYM	6,210	6,300	6,070	+1.80%	230.89K	aa.aa	09:29:59
Yoo Sung Ent	1,849	1,851	1,813	+1.04%	22.52K	aa.aa	09:29:59
Kumho Ind	9,610	9,730	8,920	+7.02%	4.96M	aa.aa	09:29:59
Hae In	4,485	4,485	4,320	+3.70%	76.07K	aa.aa	09:29:59
Aprogen Pharmaceuticals	2,260	2,270	2,110	+5.61%	44.57K	aa.aa	09:29:59
Kolon Globalco	8,700	8,760	8,500	+2.35%	6.67K	aa.aa	09:29:59
Sung Bo Chem	2,210	2,225	2,190	+0.23%	21.98K	aa.aa	09:29:59
Daewoong	17,110	17,200	16,030	+5.62%	62.19K	aa.aa	09:29:59
Ilsung Pharm	20,100	20,350	19,870	-0.50%	4.9K	aa.aa	09:29:59
D I Corp	22,650	22,750	21,000	+7.35%	380.18K	aa.aa	09:29:59
Ilshin Spinnin	10,270	10,340	10,120	+1.18%	31.63K	aa.aa	09:29:59
Daewon Pharm	7,690	7,720	7,480	+2.81%	26.76K	aa.aa	09:29:59
Sam Yang Foods	1,219,000	1,225,000	1,121,000	+5.91%	66.13K	aa.aa	09:29:59
Heung A Shippi	1,653	1,654	1,567	+5.69%	3.83M	aa.aa	09:29:59
Hankook Cosmetics Manufacturing	8,510	8,510	8,030	+5.98%	90.62K	aa.aa	09:29:59
Yuhwa Sec	3,035	3,085	3,010	+0.33%	53.01K	aa.aa	09:29:59
Yuanta Sec Kor	4,465	4,515	4,350	+3.12%	302.53K	aa.aa	09:29:59
Yungjin Pharm	1,190	1,199	1,157	+2.85%	227.37K	aa.aa	09:29:59
Hanwha Investment Securities	4,330	4,330	4,180	+3.71%	581.15K	aa.aa	09:29:59
Daishin Sec	26,200	26,450	25,800	+1.35%	36.25K	aa.aa	09:29:59
HLB Global	1,382	1,413	1,290	+6.31%	217.54K	aa.aa	09:29:59
Pang Rim Spinn	5,420	5,430	5,280	+2.46%	109.04K	aa.aa	09:29:59
Mi Chang Oil	139,200	141,700	138,400	-1.76%	1.39K	aa.aa	09:29:59
Hansung Ent	6,480	6,840	6,000	+4.52%	1.39M	aa.aa	09:29:59
Korean Reinsu	13,740	13,770	13,450	+1.33%	155.44K	aa.aa	09:29:59
Sam Young Chem	6,870	6,870	6,360	+7.68%	265.86K	aa.aa	09:29:59
Chin Yang Ind	3,805	3,810	3,685	+2.42%	103.01K	aa.aa	09:29:59
Daehan Synthet	113,300	115,900	109,500	+0.27%	31	aa.aa	09:29:59
Boryung Pharm	8,350	8,360	8,140	+2.71%	67.92K	aa.aa	09:29:59
Sajodaerim	30,550	30,650	30,050	+0.99%	2.64K	aa.aa	09:29:59
Sg	2,585	2,750	2,355	+12.15%	474.38K	aa.aa	09:29:59
Shinhung	14,050	14,050	13,990	0.00%	2.17K	aa.aa	09:29:59
Korea Petroleum Ind	10,680	10,700	10,160	+4.71%	148.75K	aa.aa	09:29:59
Taeyang Metal	2,390	2,420	2,290	+5.05%	308.76K	aa.aa	09:29:59
Dongbang Trans	1,817	1,835	1,751	+3.24%	94.57K	aa.aa	09:29:59
Npc	2,760	2,770	2,705	+2.60%	53.67K	aa.aa	09:29:59
Nam Sung	6,000	6,100	5,960	-2.12%	5.95K	aa.aa	09:29:59
Hyundai Pharm	5,600	5,630	5,400	+3.51%	820.01K	aa.aa	09:29:59
Sebang	12,900	12,960	12,740	+0.08%	18.21K	aa.aa	09:29:59
Samick Thk	8,320	8,400	8,100	+2.59%	28.93K	aa.aa	09:29:59
Seoul Food	1,052	1,058	1,035	+1.54%	107.26K	aa.aa	09:29:59
Samhwa Crown	24,950	25,200	24,100	+1.63%	515	aa.aa	09:29:59
Kleannara	1,148	1,157	1,080	+2.50%	71.11K	aa.aa	09:29:59
Hyundai Bngste	11,320	11,430	11,000	+3.47%	76.86K	aa.aa	09:29:59
Samchully	118,900	118,900	115,600	+2.68%	8.66K	aa.aa	09:29:59
Cho Kwang Leat	62,600	62,900	61,600	-0.63%	1.13K	aa.aa	09:29:59
PharmGen Science	3,325	3,380	3,290	-0.15%	27K	aa.aa	09:29:59
Sunny Elec	1,678	1,683	1,600	+3.58%	252.84K	aa.aa	09:29:59
Duksung	3,220	3,230	3,130	+2.55%	52.98K	aa.aa	09:29:59
Drb Holding	4,385	4,450	4,240	+2.45%	14.47K	aa.aa	09:29:59
TWay Holdings	1,410	1,622	1,300	+12.98%	5.1M	aa.aa	09:29:59
Dongil Ind	34,450	34,500	34,050	+1.32%	918	aa.aa	09:29:59
Cho Kwang Pain	3,550	3,550	3,320	+6.13%	35.52K	aa.aa	09:29:59
CItech Co Ltd	927	944	910	-1.38%	253.54K	aa.aa	09:29:59
Hanshin Const	10,340	10,350	9,850	+5.94%	24.04K	aa.aa	09:29:59
Silla	9,290	9,350	9,080	0.00%	27.74K	aa.aa	09:29:59
Sungshin Cemen	7,750	7,780	7,510	+2.79%	58.63K	aa.aa	09:29:59
Husteel	3,560	3,570	3,415	+4.40%	239.07K	aa.aa	09:29:59
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	09:29:59
Cosmoam&T	34,250	34,300	32,700	+5.87%	96.02K	aa.aa	09:29:59
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	09:29:59
Green Cross	9,850	9,850	9,350	+4.90%	76.85K	aa.aa	09:29:59
OnTide	733	751	712	-1.21%	85.01K	aa.aa	09:29:59
Monami	1,615	1,815	1,492	+7.10%	8.02M	aa.aa	09:29:59
Cosmo Chem	9,470	9,570	9,050	+5.69%	128.84K	aa.aa	09:29:59
Korea Air Svc	91,200	92,700	86,000	+2.70%	9.3K	aa.aa	09:29:59
Hyundai Green Food	12,000	12,290	11,610	+1.87%	288.16K	aa.aa	09:29:59
Samjin Pharm	17,850	17,980	17,610	+1.13%	29.86K	aa.aa	09:29:59
SPC Samlip	39,000	39,650	38,850	-0.64%	3.64K	aa.aa	09:29:59
Samyoung Elec	13,320	13,480	13,020	+2.07%	29.46K	aa.aa	09:29:59
Nexen	5,840	6,220	5,730	-0.85%	27.17K	aa.aa	09:29:59
Crown Confec	5,650	5,690	5,500	+3.29%	8.58K	aa.aa	09:29:59
Daelim B&Co	4,380	4,410	4,245	+2.10%	42.99K	aa.aa	09:29:59
Shinyoung Waco	13,480	13,570	13,390	-0.66%	4.73K	aa.aa	09:29:59
Poongsan Holdi	35,450	35,550	34,400	+2.46%	20.39K	aa.aa	09:29:59
Wonlim	13,680	13,810	13,320	+2.78%	707	aa.aa	09:29:59
Huneed Tech	4,290	4,320	4,090	+4.38%	45.26K	aa.aa	09:29:59
Korea Line	1,917	1,939	1,815	+6.20%	2.4M	aa.aa	09:29:59
Dongbu	6,580	6,590	6,190	+6.99%	50.43K	aa.aa	09:29:59
Dongwon Ind	36,950	37,100	34,800	+5.12%	75.98K	aa.aa	09:29:59
Hwaseung Industries	2,525	2,570	2,465	+2.43%	33.91K	aa.aa	09:29:59
Sajo Oyang	8,490	8,500	8,320	+1.92%	5.76K	aa.aa	09:29:59
Sam-A Aluminiu	39,150	39,800	34,700	+12.50%	202.61K	aa.aa	09:29:59
Kec Holdings	2,115	2,255	2,070	+1.44%	124.31K	aa.aa	09:29:59
Jeju Bank	9,010	9,050	8,850	+0.78%	101.88K	aa.aa	09:29:59
Daewon Cable	13,790	15,080	13,330	+5.19%	15.02M	aa.aa	09:29:59
Daegu Dept Sto	4,885	4,950	4,705	+5.39%	15.58K	aa.aa	09:29:59
FreeT	910	933	887	+1.68%	53.14K	aa.aa	09:29:59
Daelim Trading	2,015	2,030	1,983	+0.50%	8.49K	aa.aa	09:29:59
Samsung Climat	11,170	11,390	10,790	+1.45%	252.79K	aa.aa	09:29:59
Blue Industrial Dev	1,052	1,072	1,010	+0.77%	43.75K	aa.aa	09:29:59
Ak Holdings	7,350	7,370	6,860	+6.83%	23.08K	aa.aa	09:29:59
Taekyung Chem	5,780	5,820	5,660	-0.17%	100.2K	aa.aa	09:29:59
Woosung Feed	15,770	15,960	15,510	+0.83%	444	aa.aa	09:29:59
Gs Retail	25,050	25,200	23,950	+2.66%	126.64K	aa.aa	09:29:59
Ilshinstone	747	756	725	+2.33%	165.55K	aa.aa	09:29:59
Mirae ING	1,177	1,209	1,100	-1.09%	64.03K	aa.aa	09:29:59
Sajo Ind	52,000	54,700	50,700	+7.33%	30.25K	aa.aa	09:29:59
Byuksan	1,450	1,497	1,405	+3.06%	113.83K	aa.aa	09:29:59
Korea Steel	1,810	1,864	1,783	+1.51%	14.4K	aa.aa	09:29:59
Aprogen KIC	2,590	2,625	2,475	+3.60%	113.07K	aa.aa	09:29:59
Sempio Foods	44,050	45,050	42,500	+1.73%	5.07K	aa.aa	09:29:59
Dongbang Agro	5,640	5,660	5,540	0.00%	13.55K	aa.aa	09:29:59
Seondo Electri	4,005	4,190	3,800	+3.76%	251.52K	aa.aa	09:29:59
Isupetasys	79,600	79,700	72,500	+6.85%	626.11K	aa.aa	09:29:59
F F	14,310	14,400	14,020	+0.92%	28.88K	aa.aa	09:29:59
Korea Circuit	48,200	49,300	46,200	+4.90%	323.28K	aa.aa	09:29:59
TP Inc	1,674	1,676	1,617	+3.14%	203.74K	aa.aa	09:29:59
Eagon Ind	2,620	2,640	2,550	+2.14%	29.85K	aa.aa	09:29:59
Ni Steel	3,195	3,210	3,145	+0.63%	38.93K	aa.aa	09:29:59
Namsun Alumini	1,051	1,051	998	+5.84%	975.47K	aa.aa	09:29:59
Moonbae Steel	2,060	2,070	1,990	+3.00%	21.16K	aa.aa	09:29:59
Suheung Capsul	22,300	22,650	20,950	+6.95%	57.01K	aa.aa	09:29:59
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	09:29:59
Anam Electroni	1,257	1,275	1,238	+1.53%	320.05K	aa.aa	09:29:59
Youlchon Chem	13,790	13,790	13,300	+3.30%	56.26K	aa.aa	09:29:59
Hotel Shilla	41,500	41,600	40,050	+0.61%	721.47K	aa.aa	09:29:59
Kumbi	38,400	38,450	37,300	+0.92%	183	aa.aa	09:29:59
Hanmi Science	39,200	39,500	35,550	+8.74%	316.7K	aa.aa	09:29:59
Dong Yang Pipe	1,126	1,128	1,072	+4.94%	482.67K	aa.aa	09:29:59
Kctc	3,880	3,940	3,820	+0.52%	144.17K	aa.aa	09:29:59
Kyung In Elect	20,800	20,800	19,930	+4.84%	5.08K	aa.aa	09:29:59
Simpac	4,645	4,705	4,565	+1.75%	82.72K	aa.aa	09:29:59
Hansol Csn	2,770	2,785	2,720	+1.09%	25.43K	aa.aa	09:29:59
Daiyang Metal	1,737	1,790	1,524	+14.28%	769.98K	aa.aa	09:29:59
Moorim Paper	1,527	1,530	1,465	+2.48%	41.08K	aa.aa	09:29:59
Hanssem	39,000	39,300	37,600	+3.17%	30.77K	aa.aa	09:29:59
Shinwon	1,033	1,037	1,000	+2.28%	232.03K	aa.aa	09:29:59
Kwangdong Phar	6,170	6,230	6,050	+1.48%	170.89K	aa.aa	09:29:59
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	09:29:59
Ajin Electronic Components	996	1,018	987	-0.99%	97.7K	aa.aa	09:29:59
Taeyoung Const	1,623	1,660	1,612	+0.25%	217.05K	aa.aa	09:29:59
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	09:29:59
Kyung Dong Navien	68,500	70,400	65,400	+4.74%	49.49K	aa.aa	09:29:59
Han Chang Pape	3,210	3,220	3,115	+2.72%	39.87K	aa.aa	09:29:59
Samwha Electri	22,850	23,000	22,000	+5.54%	46.59K	aa.aa	09:29:59
Sam Jung Pulp	27,050	27,300	26,850	+0.19%	1.57K	aa.aa	09:29:59
Kp	1,909	2,020	1,862	-1.60%	11.15K	aa.aa	09:29:59
Youngone Holdi	190,900	193,800	182,800	+0.42%	12.26K	aa.aa	09:29:59
Korea Refract	1,590	1,647	1,391	+11.58%	112.55K	aa.aa	09:29:59
Korea Flange	3,660	3,660	3,510	+3.39%	51.08K	aa.aa	09:29:59
SM Bexel	1,500	1,507	1,454	+2.60%	26.68K	aa.aa	09:29:59
Chinyang Poly	1,599	1,616	1,561	+2.30%	27.2K	aa.aa	09:29:59
Hwacheon Machi	2,750	2,825	2,675	+3.77%	149.56K	aa.aa	09:29:59
Pyung Hwa Hldg	3,825	3,890	3,745	-0.13%	23.72K	aa.aa	09:29:59
Firstec	5,760	5,820	5,340	+7.87%	659.17K	aa.aa	09:29:59
Samho Dev	3,015	3,015	2,905	+3.97%	226.16K	aa.aa	09:29:59
GeneOne Life Science	2,670	2,670	520	0.00%	0	aa.aa	09:29:59
Enex	1,788	2,020	1,700	+3.77%	2.58M	aa.aa	09:29:59
Cj Seafood	2,000	2,020	1,960	+2.04%	37.37K	aa.aa	09:29:59
Samwha Elec	2,720	2,790	2,670	+2.06%	469.49K	aa.aa	09:29:59
Tailim Packaging	1,652	1,666	1,593	+0.73%	18.92K	aa.aa	09:29:59
Woosung Materials	2,995	3,115	2,870	+3.63%	44.38K	aa.aa	09:29:59
Uni Chem	3,450	3,475	3,240	+5.83%	41.05K	aa.aa	09:29:59
Busan Ind	39,000	39,050	36,500	+4.00%	1.07K	aa.aa	09:29:59
Galaxia SM	1,468	1,469	1,423	+2.30%	64.57K	aa.aa	09:29:59
Hannong Chem	12,090	12,170	11,550	+5.13%	61.88K	aa.aa	09:29:59
Y2 Solution	3,250	3,280	3,130	+3.83%	99.77K	aa.aa	09:29:59
Han Shin Mach	2,385	2,415	2,215	+6.71%	122.68K	aa.aa	09:29:59
Hyundai Corp	25,800	25,950	25,300	+1.78%	14.11K	aa.aa	09:29:59
Shinsung E&G	15,650	15,880	14,680	+6.68%	205.66K	aa.aa	09:29:59
DB INC	1,444	1,479	1,410	+2.05%	499.56K	aa.aa	09:29:59
Young Heung I&	2,470	2,615	2,350	+3.78%	74.24K	aa.aa	09:29:59
Ascendio	842	842	651	0.00%	0	aa.aa	09:29:59
Keyang Elec Ma	3,775	3,920	3,685	+3.14%	234.98K	aa.aa	09:29:59
Yeong Hwa Meta	803	810	793	+1.52%	45.16K	aa.aa	09:29:59
Kyungdong Gas	45,250	46,100	44,500	+1.69%	8.65K	aa.aa	09:29:59
Kyungin Synthe	2,950	2,975	2,845	+3.87%	155.44K	aa.aa	09:29:59
Monalisa	1,441	1,502	1,400	+3.52%	789.1K	aa.aa	09:29:59
Dae Chang	1,117	1,118	1,042	+7.20%	474.73K	aa.aa	09:29:59
Sewoo Global	1,219	1,290	1,173	-1.30%	54.54K	aa.aa	09:29:59
Il Sung Const	1,411	1,434	1,333	+4.91%	458.51K	aa.aa	09:29:59
Hwaseung	2,590	2,620	2,545	+0.19%	116.86K	aa.aa	09:29:59
Kyeryong Const	19,270	19,280	18,260	+5.65%	49.05K	aa.aa	09:29:59
Camus Engineering & Construction	1,481	1,497	1,408	+4.37%	189.45K	aa.aa	09:29:59
Gmb Korea	3,860	3,890	3,785	+1.05%	15.47K	aa.aa	09:29:59
Han Express	2,485	2,550	2,380	+3.33%	31K	aa.aa	09:29:59
Dae Young Pkg	699	734	685	+0.72%	394.74K	aa.aa	09:29:59
Kumkang Kind	4,040	4,060	3,980	+0.75%	26.93K	aa.aa	09:29:59
Youngbo Chem	4,515	4,515	4,490	+0.33%	19.32K	aa.aa	09:29:59
Kukdong Oil &	3,140	3,160	3,070	+1.95%	43.52K	aa.aa	09:29:59
Taekyung BK	3,960	3,965	3,865	+2.59%	40.3K	aa.aa	09:29:59
Hansol Chemica	214,500	215,000	203,500	+3.87%	32.1K	aa.aa	09:29:59
Sajo Seafood	10,980	10,980	10,200	+3.88%	40.9K	aa.aa	09:29:59
Halla Eng&Cons	2,455	2,495	2,360	+4.47%	84.43K	aa.aa	09:29:59
Dongwon System	21,150	21,600	20,500	+2.17%	33.37K	aa.aa	09:29:59
Sungmoon Elect	1,637	1,690	1,600	+2.96%	234.94K	aa.aa	09:29:59
In The F	1,904	1,990	1,823	+2.37%	5.43K	aa.aa	09:29:59
E-Starco	928	928	460	0.00%	0	aa.aa	09:29:59
Daechang Forgi	5,730	5,730	5,580	+2.69%	20.02K	aa.aa	09:29:59
Automobile &Pc	375	426	331	+13.98%	6.54M	aa.aa	09:29:59
INVENI	14,030	14,080	13,780	+1.74%	33.02K	aa.aa	09:29:59
DKME	1,688	1,688	1,571	+7.45%	48.3K	aa.aa	09:29:59
Iljin Holdings	5,900	5,900	5,670	+4.80%	84.53K	aa.aa	09:29:59
Tae Kyung Ind	4,625	4,680	4,585	+0.54%	44K	aa.aa	09:29:59
Dae Hyun	1,505	1,505	1,485	+1.69%	82.49K	aa.aa	09:29:59
Hansae Yes24	4,345	4,345	4,270	+0.23%	6.75K	aa.aa	09:29:59
Whanin Pharm	10,020	10,020	9,820	+0.60%	53.56K	aa.aa	09:29:59
Shindaeyang Pa	10,000	10,250	9,350	+6.95%	12.62K	aa.aa	09:29:59
DB Financial Investment	8,940	8,950	8,740	+1.82%	50.6K	aa.aa	09:29:59
Daesung Holdin	6,890	6,970	6,750	0.00%	18.19K	aa.aa	09:29:59
Fursys	25,900	26,150	25,350	+2.17%	118	aa.aa	09:29:59
Woongjin	2,045	2,045	1,870	+8.09%	247.04K	aa.aa	09:29:59
Kwang Myung El	932	947	922	0.00%	0	aa.aa	09:29:59
Myungmoon Phar	1,136	1,145	1,084	+4.89%	50.71K	aa.aa	09:29:59
Wooshin System	3,970	4,045	3,655	+3.79%	18.19K	aa.aa	09:29:59
Seoul City Gas	54,200	54,400	53,600	+1.31%	4.92K	aa.aa	09:29:59
Soosan Heavy I	1,678	1,693	1,614	+4.22%	276.42K	aa.aa	09:29:59
Pulmuone Holdi	8,960	8,980	8,790	+2.05%	12.09K	aa.aa	09:29:59
Auk Corp	5,820	6,040	5,540	+7.18%	1.29M	aa.aa	09:29:59
E1	83,900	84,200	81,400	+1.82%	6.35K	aa.aa	09:29:59
Hankuk Carbon	22,200	22,300	21,400	+4.23%	162.25K	aa.aa	09:29:59
Choil Aluminum	1,037	1,052	1,006	+2.37%	642.82K	aa.aa	09:29:59
Dongwon Metal	1,427	1,437	1,375	+1.28%	99.83K	aa.aa	09:29:59
Sk Gas	213,500	214,000	197,200	+7.83%	23.69K	aa.aa	09:29:59
Shinpoong Phar	8,040	8,130	7,660	+3.47%	69.6K	aa.aa	09:29:59
Thn	5,800	5,830	5,610	+2.84%	57.4K	aa.aa	09:29:59
Hitron Systems	541	584	530	0.00%	0	aa.aa	09:29:59
KidariStudio Inc	3,555	3,585	3,435	+3.04%	86.8K	aa.aa	09:29:59
Asiana Airline	7,000	7,130	6,950	-0.71%	47.29K	aa.aa	09:29:59
Seowon	955	957	912	+4.95%	137.79K	aa.aa	09:29:59
Sewon Precision Industry	10,550	10,650	9,980	+4.66%	18.44K	aa.aa	09:29:59
Samwon Steel	2,225	2,225	2,180	+0.68%	15.21K	aa.aa	09:29:59
Mhethanol	4,050	4,145	4,000	+1.00%	6.55K	aa.aa	09:29:59
Korea Eng Cons	3,930	3,950	3,870	+0.13%	9.89K	aa.aa	09:29:59
Dongnam Chem	28,750	29,300	28,450	+0.35%	3.46K	aa.aa	09:29:59
Daou Tech	38,500	38,750	37,250	+3.49%	30.33K	aa.aa	09:29:59
Inzi Controls	5,180	5,230	5,020	+3.19%	30.33K	aa.aa	09:29:59
Infac	4,970	5,040	4,940	-0.20%	15.49K	aa.aa	09:29:59
Sc Engineering	974	993	919	+0.93%	49.78K	aa.aa	09:29:59
Wiscom	1,940	2,090	1,891	-1.67%	19.07K	aa.aa	09:29:59
Dcm	11,020	11,050	10,780	+0.46%	2.24K	aa.aa	09:29:59
Kolmar Holding	9,330	9,370	9,000	+2.19%	58.08K	aa.aa	09:29:59
Dae Won Chem	2,835	2,895	2,805	+0.18%	16.14K	aa.aa	09:29:59
DY Deokyang	1,715	1,730	1,675	-0.12%	80.71K	aa.aa	09:29:59
Sjm Holdings	3,500	3,520	3,450	+0.43%	13.07K	aa.aa	09:29:59
Mirae	6,840	6,990	6,400	+1.94%	329.49K	aa.aa	09:29:59
Cha AI Healthkare	4,685	4,795	4,550	+2.40%	7.79K	aa.aa	09:29:59
Hansol Homedec	1,885	1,898	1,811	+3.23%	17.24K	aa.aa	09:29:59
Lee Ku Ind	4,135	4,140	3,890	+6.57%	379.38K	aa.aa	09:29:59
Han Kook Steel	2,285	2,305	2,275	-0.22%	23.47K	aa.aa	09:29:59
Stic Investments	7,920	8,030	7,690	+3.39%	40.74K	aa.aa	09:29:59
Bookook Steel	1,899	1,899	1,838	+2.87%	130.43K	aa.aa	09:29:59
Maniker	1,096	1,115	1,041	+3.98%	149.83K	aa.aa	09:29:59
Seha	536	539	516	0.00%	0	aa.aa	09:29:59
Donga Geologic	17,540	17,650	17,280	+0.92%	14.89K	aa.aa	09:29:59
KC Co	28,850	29,200	28,200	+2.30%	31.82K	aa.aa	09:29:59
Daol Investment Securities	3,460	3,535	3,405	+0.29%	57.61K	aa.aa	09:29:59
Kyobo Securiti	9,650	9,740	9,470	+1.69%	32.44K	aa.aa	09:29:59
Dong Won Fish	5,570	5,590	5,250	+1.27%	19.3K	aa.aa	09:29:59
Shinsegae Inte	10,920	10,960	10,630	+0.09%	96.79K	aa.aa	09:29:59
Shinsegae Food	38,150	39,100	37,400	0.00%	0	aa.aa	09:29:59
ITCen CTS	5,740	5,740	5,630	+2.14%	16.28K	aa.aa	09:29:59
Lotte Tour Dev	12,210	12,260	11,610	+4.81%	483.75K	aa.aa	09:29:59
Hwang-Kum Stee	5,320	5,320	5,180	+2.50%	17.55K	aa.aa	09:29:59
Jahwa Electron	26,400	26,800	24,250	+11.16%	169.08K	aa.aa	09:29:59
Chasys	3,905	4,100	3,755	+3.99%	56.45K	aa.aa	09:29:59
United Pharm	17,880	17,940	17,560	+0.85%	27.86K	aa.aa	09:29:59
Nice	12,780	13,030	12,650	-0.70%	27.56K	aa.aa	09:29:59
Incheon City G	26,250	26,250	25,950	+0.38%	781	aa.aa	09:29:59
HS Ad	6,560	6,630	6,480	+1.08%	50.81K	aa.aa	09:29:59
Baiksan	10,030	10,050	9,930	+1.01%	9.03K	aa.aa	09:29:59
Shinsegae I&C	13,000	13,000	12,320	+4.42%	46.28K	aa.aa	09:29:59
SNT Holdings	48,200	48,600	47,300	+2.23%	6.44K	aa.aa	09:29:59
Farmsco	2,495	2,555	2,410	+2.67%	115.66K	aa.aa	09:29:59
Yg Plus Inc	3,345	3,370	3,165	+5.69%	301.25K	aa.aa	09:29:59
LG HelloVision	1,681	1,685	1,583	+6.12%	420.85K	aa.aa	09:29:59
Gwangjushinseg	38,150	38,650	37,550	+0.39%	57.62K	aa.aa	09:29:59
Hana Tour	30,850	31,000	30,300	+2.32%	20.59K	aa.aa	09:29:59
Kiwoom	284,000	284,000	266,500	+3.65%	100.19K	aa.aa	09:29:59
Sangsin Brake	2,200	2,275	2,160	+4.27%	36.23K	aa.aa	09:29:59
Hanmi Semicon	203,000	209,000	193,100	+0.25%	865.48K	aa.aa	09:29:59
Jooyontech	835	889	788	+5.03%	581.29K	aa.aa	09:29:59
Kss Line	10,050	10,080	9,810	+3.93%	24.11K	aa.aa	09:29:59
Cosmax	21,050	21,350	19,760	+5.51%	20.68K	aa.aa	09:29:59
Union Materials	899	907	883	+1.12%	88.42K	aa.aa	09:29:59
Korea Aerospac	137,500	139,600	122,600	+11.16%	511.71K	aa.aa	09:29:59
Woojin Plaimm	1,823	1,828	1,790	+1.33%	5.74K	aa.aa	09:29:59
Kepco Plant S&	45,800	46,150	44,350	+2.69%	75.85K	aa.aa	09:29:59
Chin Yang Chem	1,029	1,040	995	+3.52%	55.24K	aa.aa	09:29:59
Kt Skylife	4,105	4,120	4,020	+1.36%	33.7K	aa.aa	09:29:59
Hanmiglobal	18,350	18,810	15,910	+16.51%	471.17K	aa.aa	09:29:59
Posco C&C Stl	4,480	4,550	4,265	+5.04%	353.18K	aa.aa	09:29:59
Seah Holdings	120,800	121,500	117,300	+2.11%	823	aa.aa	09:29:59
Development Advance Solution	3,195	3,285	3,040	+7.04%	1.55M	aa.aa	09:29:59
Ktcs	2,215	2,235	2,195	+0.23%	205.32K	aa.aa	09:29:59
Ktis	2,520	2,530	2,495	+0.60%	57.73K	aa.aa	09:29:59
Ckd Bio	13,690	13,730	12,900	+3.71%	15.17K	aa.aa	09:29:59
Savezone I C	2,295	2,295	2,235	+1.55%	20.43K	aa.aa	09:29:59
Samsung Publis	6,380	6,380	6,220	+2.57%	10.09K	aa.aa	09:29:59
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	09:29:59
Mk Trend	1,414	1,414	1,190	+14.96%	134.05K	aa.aa	09:29:59
Dsr Wire	5,490	5,510	5,240	+4.57%	38.15K	aa.aa	09:29:59
Histeel	2,945	2,950	2,825	+4.43%	70.22K	aa.aa	09:29:59
Korea District Heating	64,200	64,700	63,500	+1.10%	12.92K	aa.aa	09:29:59
Lotte Himart	6,390	6,420	6,200	+2.57%	17.26K	aa.aa	09:29:59
Koas	2,055	2,075	1,837	+0.74%	356.43K	aa.aa	09:29:59
HD Hyundai Marine Engine	52,600	52,700	49,550	+5.20%	263.5K	aa.aa	09:29:59
Uangel	4,895	4,980	4,745	+2.62%	23.31K	aa.aa	09:29:59
Nongshim Holdi	89,500	89,500	87,900	-0.11%	2.95K	aa.aa	09:29:59
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	09:29:59
Saeron Auto	2,960	3,000	2,885	+0.34%	19.05K	aa.aa	09:29:59
Uniquest	5,120	5,200	4,965	+3.23%	85.38K	aa.aa	09:29:59
Telcoware	12,530	12,660	12,300	+0.72%	1.99K	aa.aa	09:29:59
CJ CGV	5,190	5,200	4,980	+4.22%	306.93K	aa.aa	09:29:59
Hyundai Livart Furniture	5,780	6,050	5,600	+3.40%	55.61K	aa.aa	09:29:59
Huvis	1,997	2,010	1,891	+0.55%	185.11K	aa.aa	09:29:59
Iljin Diamond	8,590	8,610	8,220	+2.87%	21.41K	aa.aa	09:29:59
Misto Holdings	44,400	45,500	41,850	+0.91%	125.47K	aa.aa	09:29:59
Tongyang Life	8,200	8,280	8,140	0.00%	28.4K	aa.aa	09:29:59
Kpx Green Chem	4,930	5,000	4,525	+7.29%	95.5K	aa.aa	09:29:59
Daehan Steel	8,100	8,100	7,770	+2.14%	25.48K	aa.aa	09:29:59
Dongyang Expre	23,100	23,850	21,650	+3.13%	23.81K	aa.aa	09:29:59
E-World	538	560	529	-1.28%	237.99K	aa.aa	09:29:59
Daesang Holdings	7,650	7,670	7,220	+1.06%	27.04K	aa.aa	09:29:59
Nk	8,580	8,580	8,200	+4.38%	16.36K	aa.aa	09:29:59
Jindo	2,305	2,355	2,277	+1.10%	10.07K	aa.aa	09:29:59
Macq Kor Infr	9,880	10,010	9,870	-0.90%	1.62M	aa.aa	09:29:59
Hyundai E P	4,150	4,845	3,730	+11.26%	666.32K	aa.aa	09:29:59
Pyung Hwa Ind	1,007	1,015	993	-0.30%	212.19K	aa.aa	09:29:59
Noroo Paint	7,630	7,640	7,490	+1.60%	24.63K	aa.aa	09:29:59
MetaLabs	1,070	1,107	1,055	0.00%	35.35K	aa.aa	09:29:59
Dic	5,250	5,300	4,940	+14.63%	834.61K	aa.aa	09:29:59
Kec	2,585	2,680	2,445	+5.94%	350.21K	aa.aa	09:29:59
Kpx Holdings	85,500	85,500	83,200	+2.27%	1.69K	aa.aa	09:29:59
Kishin Copr	1,867	1,879	1,850	+0.65%	57.45K	aa.aa	09:29:59
Hyungji Elite	442	462	438	0.00%	1.14M	aa.aa	09:29:59
Hyosung Itx	12,100	12,140	12,000	+0.83%	5.71K	aa.aa	09:29:59
Woongjin Thinkbig	1,203	1,221	1,187	+1.35%	51.46K	aa.aa	09:29:59
Jw Holdings	3,800	3,840	3,725	+1.74%	33.41K	aa.aa	09:29:59
Visang Educati	4,925	4,930	4,755	+3.68%	45.85K	aa.aa	09:29:59
Chinyang Hold	2,950	2,955	2,900	+1.90%	53.71K	aa.aa	09:29:59
SNTEnergy	27,700	27,950	26,000	+5.52%	167.84K	aa.aa	09:29:59
InBioGen Co Ltd	5,230	5,240	4,815	+3.98%	2.55K	aa.aa	09:29:59
Dongsung Chemical	3,625	3,635	3,490	+3.87%	75.2K	aa.aa	09:29:59
Reyon Pharm	9,950	10,010	9,850	+0.81%	33.26K	aa.aa	09:29:59
Woojin	14,800	15,350	13,510	+9.63%	164.69K	aa.aa	09:29:59
Msc	52,800	53,000	52,800	-0.38%	196	aa.aa	09:29:59
Youngone	89,200	89,900	85,500	+1.48%	43.49K	aa.aa	09:29:59
Gkl	9,360	9,440	9,220	+1.74%	76.2K	aa.aa	09:29:59
Daesung Energy	6,750	6,810	6,570	+1.96%	45.58K	aa.aa	09:29:59
SMeDi	1,294	1,300	1,262	+2.54%	9.11K	aa.aa	09:29:59
Kc Cottrell	918	918	446	0.00%	0	aa.aa	09:29:59
Chosun Welding	84,300	84,400	82,300	+0.60%	294	aa.aa	09:29:59
Imarketkorea	7,290	7,320	7,230	+0.41%	43.42K	aa.aa	09:29:59
Hankook Cosmet	6,090	6,100	5,810	+4.46%	59.6K	aa.aa	09:29:59
SJM Co	3,345	3,350	3,310	+1.36%	5.53K	aa.aa	09:29:59
Hyundai Hcn	3,185	3,215	3,140	0.00%	115.4K	aa.aa	09:29:59
Daesung Ind	4,135	4,150	3,960	+4.42%	102.69K	aa.aa	09:29:59
Intergis	1,907	1,919	1,879	+1.49%	16.66K	aa.aa	09:29:59
Korea Electronic Power Industrial Development	11,100	11,200	10,450	+6.63%	101.57K	aa.aa	09:29:59
Miwon Chemical	10,110	10,130	10,100	-0.20%	2.19K	aa.aa	09:29:59
Sidiz	19,550	19,580	19,390	+0.15%	379	aa.aa	09:29:59
Sunjin	9,790	9,790	9,450	+3.60%	55.33K	aa.aa	09:29:59
Meritz Financi	119,500	120,800	116,800	-0.67%	276.87K	aa.aa	09:29:59
iM Financial	17,250	17,410	16,720	+1.71%	447.35K	aa.aa	09:29:59
E-Mart	80,100	80,100	77,100	+2.43%	89.89K	aa.aa	09:29:59
Ktop Reit	822	823	806	+1.61%	9.47K	aa.aa	09:29:59
Samyang Cor	43,750	43,900	42,600	+1.39%	8.61K	aa.aa	09:29:59
Dsr	4,475	4,480	4,150	+3.95%	36.93K	aa.aa	09:29:59
Aekyung Petrochemical	8,560	8,820	8,250	+4.65%	138.81K	aa.aa	09:29:59
Hankook Tire	67,700	67,900	65,600	+1.35%	180.61K	aa.aa	09:29:59
Korea Kolmar	101,300	103,900	95,800	+4.65%	341.81K	aa.aa	09:29:59
Drb Industrial	5,780	5,830	5,640	+1.58%	9.32K	aa.aa	09:29:59
Dong-A St	37,250	37,250	35,700	+4.20%	15.43K	aa.aa	09:29:59
Jb Financial	27,050	27,600	26,350	-0.18%	233.79K	aa.aa	09:29:59
Hanjinkal	120,400	120,900	114,600	+1.18%	84.83K	aa.aa	09:29:59
NHN	43,700	45,375	38,700	+17.63%	391.88K	aa.aa	09:29:59
Asiacement	9,090	9,150	8,910	+2.25%	24.47K	aa.aa	09:29:59
Singsongholdin	4,315	4,355	4,285	+0.70%	16.45K	aa.aa	09:29:59
Hyundai-Rotem	139,900	139,900	128,400	+7.86%	457.45K	aa.aa	09:29:59
Chong Kun Dang Pharma	67,500	69,500	65,400	+1.81%	27.5K	aa.aa	09:29:59
Finebesteel	967	970	901	+2.11%	50.29K	aa.aa	09:29:59
Cuckoo Electr	26,800	27,000	26,300	+1.90%	7.2K	aa.aa	09:29:59
BGF	3,945	4,010	3,860	-0.13%	114.73K	aa.aa	09:29:59
Cosmax Inc	195,200	198,500	183,600	+5.23%	109.47K	aa.aa	09:29:59
Seoyon E Hwa	11,330	11,390	11,130	+3.47%	36.91K	aa.aa	09:29:59
HL Mando	48,750	48,750	45,700	+3.94%	623.81K	aa.aa	09:29:59
CS Wind Corp	39,850	40,750	38,400	+3.91%	396.59K	aa.aa	09:29:59
Hansol Paper Co Ltd	7,380	7,400	7,150	+2.22%	93.24K	aa.aa	09:29:59
Samsung SDS Co Ltd	219,500	220,000	203,500	+8.13%	409.89K	aa.aa	09:29:59
Dynamic Design	2,240	2,240	205	0.00%	0	aa.aa	09:29:59
SK D&D Co Ltd	4,530	4,565	4,405	+0.33%	40.53K	aa.aa	09:29:59
Kyongbo Pharmaceutical Co Ltd	5,230	5,370	5,090	+2.15%	29.19K	aa.aa	09:29:59
Mirae Asset Life Insurance Co Ltd	15,180	15,500	14,760	+1.00%	96.78K	aa.aa	09:29:59
Tonymoly Co Ltd	5,270	5,300	5,010	+5.19%	71.04K	aa.aa	09:29:59
Innocean Worldwide Inc	19,000	19,070	18,850	+0.58%	57.82K	aa.aa	09:29:59
Dong Il Steel MFG Co Ltd	1,461	1,481	1,452	+0.34%	4.23K	aa.aa	09:29:59
HDC Labs	7,430	7,500	7,320	+0.68%	13.81K	aa.aa	09:29:59
LIG Nex1 Co Ltd	801,000	808,000	690,000	+14.59%	182.44K	aa.aa	09:29:59
AJ Networks Co Ltd	4,160	4,180	4,025	-0.12%	303.91K	aa.aa	09:29:59
Jeju Air Co Ltd	4,260	4,365	4,230	+0.59%	167.39K	aa.aa	09:29:59
Hyundai C F Inc	12,400	12,430	12,320	+0.73%	4.17K	aa.aa	09:29:59
Kumho HT Inc	5,250	5,290	5,100	+2.94%	38.34K	aa.aa	09:29:59
Sejin Heavy Industries Co Ltd	10,480	10,480	9,900	+5.54%	201.43K	aa.aa	09:29:59
Its Skin Co Ltd	9,460	9,710	9,180	+2.16%	26.16K	aa.aa	09:29:59
JS	13,300	13,400	12,590	+0.53%	107.41K	aa.aa	09:29:59
Samil C S	4,890	4,890	4,705	+3.27%	9.24K	aa.aa	09:29:59
POSCO Future M	142,800	143,200	136,300	+4.39%	183.17K	aa.aa	09:29:59
Posco ICT	20,300	20,400	19,310	+5.56%	289.69K	aa.aa	09:29:59
Dongsuh	25,400	25,500	25,050	0.00%	70.44K	aa.aa	09:29:59
Nice Information Service	14,400	14,490	14,030	+1.69%	45.25K	aa.aa	09:29:59
Paradise	10,010	10,010	9,520	+5.15%	381.63K	aa.aa	09:29:59
Korea Real Estate	1,123	1,128	1,105	+1.54%	293.13K	aa.aa	09:29:59
Kakao	37,900	38,000	36,700	+1.88%	2.26M	aa.aa	09:29:59
Jcontentree	1,685	1,729	1,645	+2.62%	102.07K	aa.aa	09:29:59
L&F	77,500	79,000	74,500	+6.60%	223.94K	aa.aa	09:29:59
Celltrion	185,800	185,800	180,300	+1.98%	521.15K	aa.aa	09:29:59
BH	15,200	15,980	14,570	-2.56%	696.11K	aa.aa	09:29:59
SK Oceanplant	13,190	13,450	12,780	+4.27%	1.65M	aa.aa	09:29:59
LX Semicon	34,900	34,900	33,650	+4.02%	37.2K	aa.aa	09:29:59
PI Advanced Materials	18,350	18,480	17,700	+3.50%	41.82K	aa.aa	09:29:59
DoubleU Games	61,500	61,600	59,500	+1.82%	27.25K	aa.aa	09:29:59
Haesung DS	49,700	50,700	46,950	+1.43%	157.04K	aa.aa	09:29:59
Korea Asset	2,300	2,305	2,260	+0.88%	124.55K	aa.aa	09:29:59
Dual Co	3,280	3,330	3,215	+1.08%	15.39K	aa.aa	09:29:59
Sempio Foods	23,100	23,100	22,700	+1.54%	4.54K	aa.aa	09:29:59
Il Dong Pharma	14,760	14,900	13,600	+5.05%	98.04K	aa.aa	09:29:59
LS Cable & System Asia	44,200	45,250	41,300	+8.60%	137.58K	aa.aa	09:29:59
Hwaseung Enterprise	3,260	3,260	3,090	+3.16%	28.17K	aa.aa	09:29:59
Yong Pyong Resort	2,135	2,200	2,115	+0.23%	10.86K	aa.aa	09:29:59
Haitai Confectionery and Foods	5,570	5,630	5,520	+0.36%	35.17K	aa.aa	09:29:59
DY Power	10,900	10,950	10,700	+2.64%	21.39K	aa.aa	09:29:59
Jw Life Science	11,170	11,190	11,050	0.00%	42.66K	aa.aa	09:29:59
Samsung Biologics	1,476,000	1,476,000	1,406,000	+3.72%	51.71K	aa.aa	09:29:59
Doosan Bobcat Inc	62,700	62,700	59,900	+3.81%	121.08K	aa.aa	09:29:59
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	09:29:59
Hojeon	6,660	6,950	6,370	+1.06%	20.32K	aa.aa	09:29:59
Dentium	39,350	39,900	38,200	+2.21%	15.46K	aa.aa	09:29:59
Crown Confectionery	8,080	8,170	8,000	+0.50%	3.63K	aa.aa	09:29:59
Hyundai Heavy Industries	208,500	210,500	195,600	+4.98%	159.8K	aa.aa	09:29:59
Hyundai Electric & Energy	716,000	716,000	670,000	+6.39%	156.14K	aa.aa	09:29:59
HD Construction Equipment	127,100	128,700	117,800	+0.47%	450.9K	aa.aa	09:29:59
Netmarble Games	39,300	39,450	37,800	+2.61%	126.71K	aa.aa	09:29:59
Kyungdong City Gas	20,250	20,250	19,720	+1.76%	5.55K	aa.aa	09:29:59
Miwon Specialty Chemical	115,700	116,200	112,200	-0.43%	2.52K	aa.aa	09:29:59
Orion	132,700	133,500	130,800	-0.60%	62.78K	aa.aa	09:29:59
Jeil Pharma	10,170	10,170	9,700	+4.95%	18.57K	aa.aa	09:29:59
TAPEX INC	13,140	13,140	11,910	+10.42%	34.09K	aa.aa	09:29:59
Samyang Packaging	9,240	9,240	8,770	+4.29%	17.63K	aa.aa	09:29:59
DYP	3,170	3,195	3,090	+1.60%	13.9K	aa.aa	09:29:59
Jin Air	5,300	5,350	5,220	+0.57%	53.73K	aa.aa	09:29:59
KCTech	70,200	72,600	66,600	+1.89%	207.36K	aa.aa	09:29:59
BGF Retail	125,300	125,700	119,100	+2.70%	40.8K	aa.aa	09:29:59
SK Chemicals	42,400	42,500	39,400	+6.80%	57.39K	aa.aa	09:29:59
Cuckoo Homesys	21,550	21,650	21,000	+3.11%	8.58K	aa.aa	09:29:59
Aekyung Industrial	11,430	11,590	11,210	+1.24%	11.06K	aa.aa	09:29:59
E KOCREF	2,915	2,965	2,865	-1.02%	119.22K	aa.aa	09:29:59
Lotte Data Communication	18,340	18,400	17,730	+3.03%	17.18K	aa.aa	09:29:59
Trinity Airways	606	609	571	+6.32%	587.73K	aa.aa	09:29:59
Shinhan Alpha REIT	5,240	5,270	5,190	-0.57%	122.9K	aa.aa	09:29:59
Hyundai Develop	21,250	21,550	20,350	+5.99%	279.06K	aa.aa	09:29:59
Hyosung Chemical	63,700	71,700	63,400	-2.75%	84.69K	aa.aa	09:29:59
Hyosung TNC	320,500	322,000	293,000	+2.07%	42.12K	aa.aa	09:29:59
Hyosung Heavy Industries	2,655,000	2,697,000	2,530,000	+6.41%	61.56K	aa.aa	09:29:59
Hyosung Advanced Materials	164,800	165,800	156,000	+2.87%	18.96K	aa.aa	09:29:59
Hana Pharm	8,880	8,890	8,600	+2.42%	34.04K	aa.aa	09:29:59
Woojin I&S	4,205	4,230	4,110	+0.84%	20.43K	aa.aa	09:29:59
Asiana IDT	9,350	9,420	9,050	+3.31%	6.95K	aa.aa	09:29:59
Air Busan	1,526	1,540	1,510	+0.07%	115.38K	aa.aa	09:29:59
Lotte Confectionery	103,300	103,800	100,600	+2.38%	19.54K	aa.aa	09:29:59
DreamTech	4,435	4,435	4,255	+4.23%	174.04K	aa.aa	09:29:59
Hyundai Autoever	394,000	394,000	371,500	+3.01%	72.17K	aa.aa	09:29:59
Woori Financial	33,200	33,350	32,550	-0.45%	1.62M	aa.aa	09:29:59
Hanilcmt	14,010	14,120	13,710	+1.45%	51.52K	aa.aa	09:29:59
Zinus	8,970	8,990	8,620	+3.46%	16.27K	aa.aa	09:29:59
Lotte Reit	3,625	3,655	3,600	+0.28%	114.83K	aa.aa	09:29:59
Xi S And D	7,670	7,990	6,720	+14.99%	1.95M	aa.aa	09:29:59
Hanwha	69,100	69,800	62,700	+9.51%	615.88K	aa.aa	09:29:59
Hyundai Energy	129,000	142,900	128,800	+7.86%	741.89K	aa.aa	09:29:59
CTR Mobility	3,580	3,690	3,520	-3.63%	26.91K	aa.aa	09:29:59
Nh Prime	3,850	3,900	3,760	+1.18%	26.85K	aa.aa	09:29:59
Doosan Fuel	28,600	28,600	26,350	+10.21%	692.51K	aa.aa	09:29:59
Kcc Glass	22,800	22,800	22,000	+3.64%	9.85K	aa.aa	09:29:59
Solus Advanced Materials	6,770	6,840	6,460	+5.78%	59.06K	aa.aa	09:29:59
Daeduck	97,800	103,800	94,000	+1.14%	1.16M	aa.aa	09:29:59
Sk Biopharma	79,800	80,400	77,700	+1.79%	119.36K	aa.aa	09:29:59
Igis Value Plus	3,365	3,390	3,320	+0.75%	50.45K	aa.aa	09:29:59
Igis Residence	3,285	3,300	3,225	0.00%	6.86K	aa.aa	09:29:59
Mirae Asset Maps	1,816	1,831	1,808	-0.16%	12.11K	aa.aa	09:29:59
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	09:29:59
Koramco	4,220	4,220	4,065	+3.43%	82.16K	aa.aa	09:29:59
HYBE	181,000	181,700	173,400	+3.84%	360.31K	aa.aa	09:29:59
Kyochon	3,710	3,730	3,640	+1.23%	39.92K	aa.aa	09:29:59
A Plus Asset	12,270	12,615	12,240	-1.05%	29.54K	aa.aa	09:29:59
TY Holdings Co	1,804	1,808	1,750	+2.27%	27.06K	aa.aa	09:29:59
Seah Steel	126,500	128,900	124,400	-2.77%	12.2K	aa.aa	09:29:59
Myoung Shin Industrial Co	6,760	6,830	6,570	+3.21%	77.35K	aa.aa	09:29:59
Esr Kendall Square	3,195	3,300	3,170	-1.24%	313.28K	aa.aa	09:29:59
DL E C Co	66,000	66,200	60,700	+7.84%	361.44K	aa.aa	09:29:59
SoluM Co	14,330	14,330	13,680	+5.29%	99.02K	aa.aa	09:29:59
SK Bioscience Co	34,650	35,900	33,850	+1.32%	80.47K	aa.aa	09:29:59
SK IE Technology Co	14,170	14,170	13,250	+5.90%	159.45K	aa.aa	09:29:59
LX Holdings	7,710	7,750	7,620	+1.05%	49.82K	aa.aa	09:29:59
MCNEX Co	18,960	18,980	18,330	+3.95%	43.63K	aa.aa	09:29:59
SD Biosensor	6,580	6,650	6,360	+2.02%	96.61K	aa.aa	09:29:59
FF Co	63,300	63,700	59,900	+2.43%	249.52K	aa.aa	09:29:59
Hwaseung RA Co	2,740	2,740	2,670	+0.74%	18.81K	aa.aa	09:29:59
KakaoBank	21,850	22,050	21,600	0.00%	704.36K	aa.aa	09:29:59
Krafton	238,000	240,000	231,500	+1.28%	115.7K	aa.aa	09:29:59
Hancom Lifecare	1,759	1,765	1,696	+3.35%	83.75K	aa.aa	09:29:59
Lotte Rental Co	39,400	39,450	38,600	+1.16%	67.75K	aa.aa	09:29:59
Ajusteel Co	2,225	2,235	2,110	+3.49%	27.31K	aa.aa	09:29:59
D D Platform REIT	2,060	2,070	2,030	+0.49%	123.68K	aa.aa	09:29:59
Iljin HySolus	10,440	10,540	10,100	+3.37%	34.05K	aa.aa	09:29:59
SK Reit	5,510	5,650	5,420	-1.61%	175.85K	aa.aa	09:29:59
Hyundai Heavy Industries	483,000	485,000	468,000	+2.66%	151.99K	aa.aa	09:29:59
K Car	7,550	7,630	7,350	+3.28%	32.11K	aa.aa	09:29:59
KakaoPay	43,800	44,350	41,050	+1.98%	591.87K	aa.aa	09:29:59
NH All One REIT	2,955	2,970	2,930	0.00%	61.59K	aa.aa	09:29:59
Mirae Asset Global REIT	1,655	1,659	1,623	+1.47%	41.25K	aa.aa	09:29:59
Shinhan Seobu T D REIT	4,120	4,150	3,870	+4.70%	127.54K	aa.aa	09:29:59
SK Square	1,060,000	1,096,000	999,000	+3.41%	949.7K	aa.aa	09:29:59
LG Energy Solution	328,500	330,500	315,000	+3.96%	270.56K	aa.aa	09:29:59
Koramco The One REIT	10,670	10,720	10,640	+0.09%	65.28K	aa.aa	09:29:59
Mastern Premier Reit 1	901	948	865	+7.26%	107.33K	aa.aa	09:29:59
Soosan Industries	22,150	22,200	21,250	+4.98%	24.36K	aa.aa	09:29:59
SoCar	10,280	10,290	10,010	+2.59%	13.62K	aa.aa	09:29:59
KB Star REIT	1,355	1,366	1,312	+3.91%	303.95K	aa.aa	09:29:59
Unid BTPlus	3,345	3,360	3,260	-0.45%	45.57K	aa.aa	09:29:59
BioNote	4,520	4,665	4,485	-1.09%	71.7K	aa.aa	09:29:59
Hanwha REIT	5,040	5,100	4,905	0.00%	71.31K	aa.aa	09:29:59
Hanwha Galleria	1,978	2,015	1,901	+4.05%	989.73K	aa.aa	09:29:59
SamsungFN REIT	5,530	5,530	5,340	+2.79%	22.48K	aa.aa	09:29:59
Hyundai Green Food	18,610	18,860	17,710	+4.37%	76.85K	aa.aa	09:29:59
OCI	72,600	73,700	70,300	+3.27%	47.59K	aa.aa	09:29:59
Isu Specialty Chemical	57,900	58,200	55,000	+8.02%	121.16K	aa.aa	09:29:59
Dongkuk Steel Mill	9,200	9,220	8,830	+4.66%	135.69K	aa.aa	09:29:59
Dongkuk Coated Metal	5,180	5,210	5,000	+2.57%	40.46K	aa.aa	09:29:59
Chosun Refractories	13,950	14,040	13,820	+1.38%	5.58K	aa.aa	09:29:59
Nexteel	11,250	11,440	10,690	+5.24%	174.9K	aa.aa	09:29:59
STX Green Logis	2,795	3,040	2,625	+1.27%	1.4M	aa.aa	09:29:59
Doosan Robotics	68,500	68,800	63,400	+6.37%	527.87K	aa.aa	09:29:59
EcoPro Materials	32,750	34,400	30,050	+0.46%	691.77K	aa.aa	09:29:59
Dong In Entech	12,570	12,570	12,200	+1.37%	5.63K	aa.aa	09:29:59
DS Dansuk	11,240	11,590	10,750	+4.56%	103.13K	aa.aa	09:29:59
APR	359,500	366,000	333,000	+6.36%	318.62K	aa.aa	09:29:59
SK Eternix	55,800	58,600	48,950	+19.87%	13.14M	aa.aa	09:29:59
HD Hyundai Marine Solution	184,900	185,800	180,300	+1.09%	128.66K	aa.aa	09:29:59
Shinhan Global Active REIT	991	994	970	+1.23%	27.27K	aa.aa	09:29:59
Shift Up	32,650	32,650	30,850	+5.15%	77.8K	aa.aa	09:29:59
Sanil Electric	152,900	153,000	145,000	+5.01%	155.11K	aa.aa	09:29:59
HS Hyosung	43,400	44,100	42,650	+1.40%	8.11K	aa.aa	09:29:59
Junjin Construction Robot	32,500	32,500	31,550	+2.69%	38.48K	aa.aa	09:29:59
Hanwha Industrial Solutions	44,700	44,800	41,850	+2.76%	254.34K	aa.aa	09:29:59
The Born Korea	13,560	13,600	13,200	+3.20%	3.81K	aa.aa	09:29:59
KB Balhae Infrastructure Fund	10,680	10,680	10,510	+0.28%	68.42K	aa.aa	09:29:59
MNC Solution	16,110	16,390	15,240	+5.85%	73.76K	aa.aa	09:29:59
GS P L	40,250	41,150	37,400	+6.34%	180.31K	aa.aa	09:29:59
LG CNS	68,100	68,200	63,000	+8.96%	1.26M	aa.aa	09:29:59
Seoul Guarantee Insurance	42,550	42,900	41,900	+0.71%	20.29K	aa.aa	09:29:59
CK Solution	1,288	1,300	1,174	+7.96%	89.67K	aa.aa	09:29:59
Joosung Corperation	1,418	1,430	1,376	+2.38%	113.12K	aa.aa	09:29:59
d'Alba Global	239,500	250,000	222,000	+7.16%	183.39K	aa.aa	09:29:59
Daishin Value REIT	3,800	3,860	3,625	+4.68%	19.6K	aa.aa	09:29:59
Daehan Shipbuilding	48,700	48,700	46,800	+2.96%	67.33K	aa.aa	09:29:59
Myung In Pharm	43,350	43,450	42,000	+2.73%	9.83K	aa.aa	09:29:59
Tmc	12,410	12,670	10,810	+18.64%	903.44K	aa.aa	09:29:59
Samsung Epis Holdings	386,000	389,000	370,000	+4.47%	28.36K	aa.aa	09:29:59
Samyang Biopharm	44,500	46,100	40,000	+12.23%	46.81K	aa.aa	09:29:59
Kbank	5,620	5,630	5,520	+1.26%	496.2K	aa.aa	09:29:59

ذهب/دولار

4,056.96

+1.71

+0.04%

الفضة

59.078

+1.221

+2.11%

نفط خام WTI

80.12

-0.22

-0.27%

نفط برنت

83.86

+0.09

+0.11%

النحاس

6.6373

+0.0968

+1.48%

ألومنيوم

3,256.80

+31.00

+0.96%

الغاز الطبيعي

2.741

-0.040

-1.44%

محركات الأسواق

اسم	آخر سعر	التغيير %	الحجم
ايبيكو	136.00	-9.19%	6.43M
ابن سينا	13.300	-5.74%	44.36M
إيديتا للصناعات الغذائية	29.50	+7.27%	14.45M
بالم هيلز	15.190	+1.61%	28.08M
البنك التجاري الدولي (مصر)	139.64	-0.89%	2.82M
أرامكو السعودية	27.00	-0.44%	14.52M
أوراسكوم للتنمية	42.80	+5.81%	8.94M

اسم	آخر سعر	التغيير %	الحجم
جلاكسو سميثكلاين	414.30	+20.00%	419.62K
المهندس للتأمين	30.40	+19.97%	1.21M
الجيزة للمقاولات	1.020	+13.21%	68.44M
مخابز الإسكندرية	198.00	+13.25%	582.99K
الاسكندرية الوطنية	15.90	+11.97%	4.77M
شور	39.00	+11.43%	9.04K
حديد وطني	2.39	+10.65%	728.92K

اسم	آخر سعر	التغيير %	الحجم
أدكو	278.05	-10.31%	110.22K
بترول ناس	26.12	-9.93%	244.00
ايبيكو	136.00	-9.19%	6.43M
مصر للأسواق	49.02	-7.51%	238.63K
النزهة الدولية	23.50	-7.48%	1.41M
الخزامى	50.00	-7.41%	4.03K
الاتحاد	6.98	-6.93%	4.53M

الأسهم ذات الاتجاه

اسم	آخر سعر	التغيير %	الحجم
أرامكو السعودية	27.00	-0.44%	14.52M
بترو رابغ	16.98	+0.06%	19.07M
الراجحي	64.50	+0.47%	3.28M
جبل عمر	17.65	-0.84%	4.62M
سابك	51.50	+1.08%	1.73M

إظهار المزيد

أقوى الأسهم المستعدة للانطلاق سعريًا

اسم	آخر سعر	البعد عن السعر العادل	القيمة العادلة
Aaaaaaaaa Aaaaaaa	13.09	+62.88%	21.32
A Aaaaa Aaaaaaaaa	13.09	+62.88%	21.32
Aa A Aaaa Aaaa Aa	14.58	+57.93%	23.03
Aaaa A	14.58	+57.93%	23.03
A Aaa	24.99	+50.73%	37.67
Aaa Aaaaaaa	24.99	+50.73%	37.67
Aa Aaa	26.36	+50.45%	39.66

اسم	آخر سعر	البعد عن السعر العادل	القيمة العادلة
Aaaaaaaaa Aaaaaaa	13.09	+62.88%	21.32
A Aaaaa Aaaaaaaaa	13.09	+62.88%	21.32
Aa A Aaaa Aaaa Aa	14.58	+57.93%	23.03
Aaaa A	14.58	+57.93%	23.03
A Aaa	24.99	+50.73%	37.67
Aaa Aaaaaaa	24.99	+50.73%	37.67
Aa Aaa	26.36	+50.45%	39.66

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