KOSPI (KS11)

Seoul

Currency in KRW

7,935.70

-152.64(-1.89%)

Real-time Data·13:21:00

Day's Range

7,815.53

8,327.26

52 wk Range

3,032.99

9,385.59

KOSPI Constituents

Explore the complete list of KOSPI companies with real-time streaming quotes for every KS11 index component. The table shows each stock's name, latest price, daily high, daily low and change, helping you monitor performance across the KOSPI today. Use it to identify movers and analyse individual constituents within the KOSPI index.

						Upside
Hanon Systems	3,715	3,925	3,665	-3.51%	2.81M	aa.aa	12:55:59
Kumho Petro Chemical	113,400	117,400	113,100	-1.99%	18.11K	aa.aa	13:00:49
LG Electronics	183,100	194,500	182,900	-4.14%	583.79K	aa.aa	12:34:46
Samsung Electro-Mechanics	1,789,000	1,997,000	1,788,000	-10.06%	442.69K	aa.aa	12:46:42
Hanall Biopharma	56,300	59,200	55,100	-5.06%	257.88K	aa.aa	13:01:00
Cheil Worldwide	18,660	19,090	18,660	-1.22%	94.71K	aa.aa	12:42:37
Daewoong Pharma	134,300	138,900	130,200	+1.36%	50.01K	aa.aa	13:01:10
Lotte Energy Materials	36,500	39,600	36,300	-8.18%	129.43K	aa.aa	13:01:08
Namhae Chemical	5,600	5,770	5,590	-1.75%	126.88K	aa.aa	13:00:09
Hanwha Aerospace	1,136,000	1,240,000	1,132,000	-3.32%	80.14K	aa.aa	12:39:41
Seah Steel Corp	111,300	113,900	110,300	-0.89%	16.2K	aa.aa	13:00:46
SK Discovery	49,250	51,200	48,900	+0.61%	11.88K	aa.aa	13:00:50
KG Mobility	2,945	3,025	2,900	+0.68%	282.25K	aa.aa	12:25:27
TBH Global	1,925	1,994	1,878	-1.69%	13.3K	aa.aa	12:52:20
Hankook Tire Worldwide	25,900	26,450	25,600	+1.37%	45.84K	aa.aa	13:01:09
Lotte Fine Chemical	44,200	45,600	44,000	-1.34%	14.21K	aa.aa	13:01:11
HMM	19,180	19,700	19,050	+0.05%	490.96K	aa.aa	13:00:54
Samsung Heavy Industries	23,050	24,350	23,050	-1.91%	2.1M	aa.aa	12:46:51
Daehan Flour Mills Co	11,110	11,380	11,070	+0.36%	12.16K	aa.aa	13:00:59
Dongkuk Steel Mill Co	1,686	1,737	1,683	-1.40%	285.83K	aa.aa	13:00:36
Taihan Electric Wire Co	31,450	33,400	31,200	-4.41%	1.12M	aa.aa	12:55:32
Samsung Fire Marine Insur	659,000	667,000	640,000	+3.29%	21.49K	aa.aa	12:09:53
Hyundai Engineering & Const	112,800	120,200	112,800	-2.17%	250.62K	aa.aa	12:34:10
Hyundai Department	167,100	183,400	165,000	-6.86%	70.23K	aa.aa	13:01:12
HJ ShipBuilding Construction	18,790	20,400	18,550	-3.39%	362.55K	aa.aa	13:01:07
Lotte Chemical Corp	62,800	64,900	62,100	-1.10%	35.77K	aa.aa	13:00:42
Hitejinro Holdings	8,300	8,390	8,240	0.00%	2.71K	aa.aa	13:00:24
CJ Cheiljedang	194,700	197,200	192,700	+0.15%	14.92K	aa.aa	13:00:59
CJ Logistics	75,700	78,000	75,350	-1.17%	18.25K	aa.aa	13:00:51
Hana Financial	126,500	128,200	124,700	+0.72%	250.48K	aa.aa	12:09:58
Hyundai Glovis	194,700	203,500	192,900	-1.17%	73.4K	aa.aa	13:01:09
Iljin Electric Co	70,400	75,200	69,600	-6.51%	140.66K	aa.aa	12:54:45
Korea Zinc Inc	1,090,000	1,149,000	1,083,000	-2.24%	7.55K	aa.aa	13:00:27
Kukdo Chemical	36,400	37,500	35,300	+4.90%	32.66K	aa.aa	13:00:58
Lotte Shopping	171,600	179,100	169,100	+2.57%	31.62K	aa.aa	12:03:35
SGC Energy Co Ltd	39,900	40,900	38,500	-0.37%	37.43K	aa.aa	13:00:36
DY Corporation	4,030	4,100	3,970	+0.75%	77.94K	aa.aa	13:00:58
Sebang Global Battery	52,200	53,900	51,700	-3.33%	10.29K	aa.aa	12:05:54
HDC	20,750	21,800	20,700	-2.81%	11.52K	aa.aa	12:48:14
Lotte Chilsung Beverage	99,300	101,500	98,900	-0.90%	6.27K	aa.aa	12:59:09
CR Holdings	4,920	4,995	4,910	-0.51%	40.13K	aa.aa	13:00:57
Hankook Shell Oil	491,500	495,500	481,000	+2.18%	715	aa.aa	13:00:00
Bukwang Pharm	4,145	4,240	4,100	-0.36%	189.57K	aa.aa	13:01:15
Hanwha Engine	51,900	57,800	50,900	-0.57%	534.61K	aa.aa	12:53:06
Hansol Holdings	3,045	3,085	3,020	-1.14%	33.61K	aa.aa	12:01:56
Hyundai Mobis	505,000	528,000	489,000	+2.23%	236.75K	aa.aa	12:34:43
Hyundai Motor	491,500	513,000	485,000	-0.10%	552.18K	aa.aa	13:00:23
Hyundai Steel	27,900	29,200	27,850	-1.24%	214.53K	aa.aa	12:27:19
Iljin Display	902	905	890	0.00%	0	aa.aa	03/07
LX Hausys	32,750	33,450	32,600	-1.50%	5.37K	aa.aa	12:59:48
Namyang Dairy	42,650	43,950	41,800	+0.12%	531	aa.aa	12:39:14
SK Innovation	96,300	98,700	94,600	+1.37%	108.86K	aa.aa	12:24:39
Pan Ocean	4,870	5,160	4,870	-1.22%	704.19K	aa.aa	12:27:26
Korea Electric Terminal	69,100	70,800	68,900	-0.72%	4.98K	aa.aa	12:32:07
Samsung Securities	122,600	127,000	118,100	+2.94%	538.84K	aa.aa	12:11:23
Hanil Cement Co	16,680	19,770	16,200	+0.60%	33.85K	aa.aa	13:00:41
Isu Chemical Co	12,520	15,770	12,450	-11.33%	738.02K	aa.aa	12:47:26
Songwon Industrial	11,810	12,140	11,720	-0.84%	81.47K	aa.aa	13:01:07
KB Financial Group	170,200	177,000	168,500	+0.06%	571.35K	aa.aa	12:46:46
BNK Financial Group	18,700	19,050	18,530	-0.43%	289.29K	aa.aa	12:27:27
Hyundai Elevator	70,300	73,200	70,200	-2.50%	34.09K	aa.aa	12:42:34
Amorepacific	120,700	123,300	119,000	-0.41%	125.3K	aa.aa	13:01:03
Chongkundang	39,700	40,450	39,650	-1.24%	1.92K	aa.aa	13:01:08
Daewonkangup	4,005	4,165	3,990	-2.55%	44.83K	aa.aa	12:09:21
DB HiTek	110,000	121,300	110,000	-8.86%	233.18K	aa.aa	12:42:04
Dongbu Steel	5,230	5,360	5,220	-1.88%	99.48K	aa.aa	12:48:40
Ilyang Pharm	8,330	8,500	8,240	0.00%	26.23K	aa.aa	13:00:40
Kangwon Land	14,690	15,010	14,640	-1.34%	127.95K	aa.aa	13:00:57
KPX Chemical	50,500	51,100	49,700	+2.12%	4.48K	aa.aa	13:01:15
LG Chemicals	275,000	285,500	274,250	-2.31%	60.44K	aa.aa	12:29:45
SNT Dynamics	35,400	37,450	35,000	-0.98%	17.42K	aa.aa	13:01:06
Samsung Card	48,600	50,300	48,300	-2.51%	47.84K	aa.aa	13:00:49
Samsung Life	380,500	398,500	380,000	-0.65%	112.78K	aa.aa	12:46:53
Samyang Holdings	57,100	58,700	56,800	-0.70%	6.8K	aa.aa	12:59:00
SK Hynix Inc	2,333,000	2,497,000	2,292,000	-3.79%	2.49M	aa.aa	13:00:33
Taekwang Ind	833,000	882,000	818,000	-4.03%	2.84K	aa.aa	13:01:14
Samsung Electronics Co	308,000	325,000	303,000	-0.48%	13.5M	aa.aa	13:00:06
Daeduck	15,190	16,190	15,050	-5.06%	31.42K	aa.aa	12:25:26
Samsung Engineering	48,250	50,300	47,850	+0.31%	1.36M	aa.aa	12:27:09
Hanwha Ocean	110,100	123,000	110,000	+2.99%	3.47M	aa.aa	12:41:55
Donga Socio Holdings	81,300	83,700	80,800	-1.81%	5.21K	aa.aa	13:00:55
SK Networks Co	8,930	9,610	8,840	-6.00%	1.09M	aa.aa	12:57:10
Hanmi Pharm Co	427,000	454,500	425,000	-7.48%	52.51K	aa.aa	12:33:54
Mirae Asset Daewoo	43,650	46,800	43,050	+2.11%	2.43M	aa.aa	12:33:54
Hansol Technics	9,030	10,120	8,990	-10.06%	365.15K	aa.aa	13:00:53
Amore Group	24,200	24,850	23,900	+0.83%	44.99K	aa.aa	13:01:10
DN Automotive	36,500	38,550	36,500	-5.07%	33.74K	aa.aa	12:18:55
Seoyon	8,090	8,340	8,070	-1.58%	36.3K	aa.aa	13:00:54
Hanwha Life	4,420	4,635	4,412	-1.12%	1.26M	aa.aa	12:46:18
Hyundai Wia	64,800	67,100	63,900	+1.09%	40.61K	aa.aa	12:06:02
NCsoft Corp	251,500	262,500	250,500	-3.64%	27.13K	aa.aa	13:01:13
Samsung SDI	442,500	472,500	441,000	-5.35%	216.49K	aa.aa	12:32:42
SeAH Bestee	31,250	32,550	30,900	-2.65%	55.12K	aa.aa	13:01:02
Eusu Holdings	5,740	5,790	5,650	+0.70%	23.25K	aa.aa	13:01:09
Shinhan Financial Group	107,100	110,700	106,500	-0.19%	793.05K	aa.aa	12:46:48
Lotte	23,750	24,500	23,700	-0.42%	49.76K	aa.aa	12:46:17
DB Insurance	145,000	149,600	144,100	-1.23%	62.07K	aa.aa	13:01:10
DL Holdings	44,500	47,200	44,500	-3.47%	43.78K	aa.aa	12:48:13
Hanwha Solutions	30,950	34,000	30,900	-5.35%	1.38M	aa.aa	12:40:51
Hite Jinro	14,890	15,210	14,850	-1.06%	30.33K	aa.aa	13:01:01
IS Dongseo	22,100	24,150	21,750	+0.91%	41.23K	aa.aa	12:57:00
Kia Corp	156,400	162,500	150,400	+2.89%	939.81K	aa.aa	12:45:13
Kolon Corp	45,800	50,600	45,750	-4.58%	25.86K	aa.aa	12:27:14
Kumho Tire	4,805	5,020	4,725	+1.37%	1.27M	aa.aa	12:48:30
LG Display	10,720	11,230	10,710	-3.16%	1.33M	aa.aa	12:29:42
LF Corp	23,650	24,250	23,500	+0.85%	10.12K	aa.aa	13:01:11
LG Innotek Co	826,000	923,000	822,000	-5.28%	125K	aa.aa	12:39:30
Moorim P&P Co	1,616	1,640	1,603	+0.37%	54.81K	aa.aa	13:00:32
Nexen Tire	6,810	6,890	6,670	+1.64%	17.59K	aa.aa	12:04:42
OCI Co	193,800	211,500	193,500	-9.01%	87.67K	aa.aa	12:41:52
Pharmicell	11,430	12,320	11,340	-7.45%	488.38K	aa.aa	13:01:12
Sejong Industrial	6,290	6,460	6,190	-0.32%	26.66K	aa.aa	13:01:05
SK Telecom	84,000	87,200	83,400	-2.78%	389.42K	aa.aa	13:00:09
S-Oil Corp	114,300	116,900	109,200	+3.72%	250.55K	aa.aa	12:32:38
Stx Engine	27,950	31,300	27,650	-1.06%	120.45K	aa.aa	12:01:16
YoungPoong	38,550	40,250	38,300	-3.38%	11.9K	aa.aa	13:00:16
LS Electric	212,000	231,000	210,000	-7.63%	497.68K	aa.aa	12:54:48
Samsung C&T	437,500	460,000	433,500	+0.92%	356.24K	aa.aa	12:46:42
Hanjin Heavy Ind Const Holdings	4,685	4,830	4,670	+0.54%	15.22K	aa.aa	12:55:58
Hansae Co	8,780	8,900	8,630	+0.69%	35.87K	aa.aa	13:00:13
KT&G Corp	173,300	176,700	171,300	-1.03%	38.56K	aa.aa	12:07:11
Kyungbang	8,140	8,300	8,090	0.00%	10.58K	aa.aa	12:16:13
Poongsan	66,700	69,200	66,600	-0.15%	68.61K	aa.aa	12:42:44
SNT Motiv	26,600	27,400	26,400	+0.38%	32.91K	aa.aa	13:01:03
Shinsegae	662,000	733,000	654,000	-6.23%	42.39K	aa.aa	13:01:14
Kolon Industries Inc	56,800	60,300	56,200	-4.38%	84.92K	aa.aa	12:16:48
KEPCO Eng & Const	106,000	111,200	105,300	-0.19%	36.67K	aa.aa	12:01:27
Able C&C	10,290	10,750	10,220	-1.25%	19.03K	aa.aa	13:00:45
Binggrae	65,000	67,100	64,900	-1.52%	5.05K	aa.aa	13:00:10
Sajodongaone	777	850	774	-4.07%	144.57K	aa.aa	13:00:44
Handsome	22,550	23,600	21,350	+5.13%	64.34K	aa.aa	13:01:10
Kis Wire	17,580	18,000	17,550	-0.45%	27.89K	aa.aa	13:00:00
LG Uplus	14,080	14,290	14,050	-0.85%	212.19K	aa.aa	12:37:43
Naver Corp	194,900	201,000	194,100	-0.46%	380.01K	aa.aa	12:32:48
Nongshim	353,000	360,000	351,000	-0.42%	4.72K	aa.aa	13:00:42
S-1 Corp	70,700	73,100	70,300	-2.21%	21.97K	aa.aa	13:01:07
Tongyang	550	563	537	0.00%	0	aa.aa	03/07
GS Holdings	76,600	81,100	73,000	+4.93%	192.22K	aa.aa	12:41:55
CJ Corp	152,700	157,800	152,200	-1.55%	29.95K	aa.aa	12:25:49
Daesang Corp	17,430	17,770	17,310	-0.34%	18.14K	aa.aa	13:01:12
Foosung	13,020	14,640	12,820	-10.14%	2.9M	aa.aa	12:55:53
GC Biopharma	121,700	125,600	120,500	-0.90%	14.4K	aa.aa	13:00:56
Huchems	15,470	15,990	15,430	-2.40%	24.63K	aa.aa	13:01:12
Hwashin	9,520	9,790	9,400	-2.06%	246.27K	aa.aa	12:05:53
Hyosung	162,500	175,500	160,000	-5.74%	11.88K	aa.aa	13:00:46
KT Corporation	54,000	54,500	53,500	+0.56%	109.33K	aa.aa	12:37:31
LG Corp	101,500	105,000	100,800	+0.40%	104.64K	aa.aa	12:16:36
LS Corp	343,500	376,500	340,500	-8.16%	79.55K	aa.aa	12:55:09
Motonic	10,050	10,140	10,010	0.00%	12.51K	aa.aa	13:00:23
SL Corp	59,000	61,300	58,400	-1.01%	37.96K	aa.aa	12:12:40
LX International	37,350	38,600	37,200	-1.19%	23.17K	aa.aa	13:00:13
Korean Air Lines Co	28,650	29,500	28,500	-0.69%	1.79M	aa.aa	13:00:51
Daekyo	910	944	908	-2.78%	126.04K	aa.aa	13:01:06
Doosan	1,369,000	1,503,000	1,368,000	-4.47%	22.65K	aa.aa	12:33:25
Hanwha	107,400	115,300	105,800	+2.38%	115.35K	aa.aa	13:01:11
Otoki Corp	314,000	321,000	312,500	-1.57%	921	aa.aa	13:00:57
Sindoh	40,600	41,450	40,150	+0.62%	3.56K	aa.aa	12:59:42
SK Holdings	659,000	710,000	658,000	-4.49%	98.59K	aa.aa	12:34:11
LG Household & Healthcare	247,000	254,000	242,000	+0.82%	21.59K	aa.aa	12:59:32
GS Engineering & Const	30,350	31,150	28,050	+6.30%	2.67M	aa.aa	13:00:56
Capro	3,660	3,660	714	0.00%	0	aa.aa	03/07
Coway	93,000	98,100	92,100	-2.52%	79.66K	aa.aa	13:01:06
Kepco	37,650	39,500	37,600	-1.57%	787.74K	aa.aa	12:46:47
Kisco	9,250	9,400	9,140	+0.65%	27.03K	aa.aa	13:01:00
Kogas	33,100	33,900	32,800	0.00%	67.01K	aa.aa	13:00:54
HL Holdings	38,350	39,500	38,200	-0.78%	5.44K	aa.aa	13:00:13
Muhak	7,570	7,690	7,560	0.00%	16.77K	aa.aa	13:00:27
Orion	25,400	25,900	25,100	+0.59%	28.43K	aa.aa	13:01:05
POSCO Holdings	314,750	326,000	314,500	-1.64%	99.97K	aa.aa	12:32:12
Yuhan	68,900	71,100	68,300	-2.13%	123.07K	aa.aa	13:00:52
Korea Petro Chem	107,500	114,400	107,000	-2.98%	7.65K	aa.aa	13:01:13
Unid	63,900	66,000	63,800	-0.93%	5.2K	aa.aa	12:31:56
Posco International	49,700	51,200	49,150	+0.81%	159.21K	aa.aa	13:01:00
Daewoo Engineering & Const	17,875	19,190	17,690	-2.75%	2.66M	aa.aa	12:55:59
KCC	477,000	504,000	471,500	-2.45%	8.39K	aa.aa	13:00:48
SKC	97,400	105,000	97,300	-5.16%	132.98K	aa.aa	12:46:17
STX	3,530	3,555	3,450	0.00%	0	aa.aa	03/07
Korea Investment Holdings	254,500	263,500	242,000	+5.17%	189.07K	aa.aa	12:05:44
HD Korea Shipbuilding & Offshore Engineering	356,000	374,500	354,500	-0.97%	73.78K	aa.aa	12:16:13
Industrial Bank Of Korea	21,300	21,800	21,000	0.00%	407.18K	aa.aa	12:30:06
Seoul Broadcasting System	12,860	12,990	12,760	+0.86%	9.89K	aa.aa	12:32:41
Doosan Heavy Ind. & Const.	83,500	90,300	83,300	-3.13%	1.39M	aa.aa	12:46:27
NH Invest	32,550	34,100	31,300	+3.66%	603.07K	aa.aa	12:33:56
Dongwha Pharm	5,050	5,120	5,020	-0.39%	16.5K	aa.aa	13:00:33
KR Motors Co	267	281	261	0.00%	0	aa.aa	03/07
Sungchang Hold	5,030	5,120	4,865	+2.65%	7K	aa.aa	13:00:12
Yuyu Pharma	3,760	3,820	3,740	-1.18%	25.06K	aa.aa	13:00:06
Ildong Holdings	6,300	6,480	6,240	-1.41%	4.6K	aa.aa	13:01:02
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	03/07
Norooholdings	16,240	16,600	16,100	-0.37%	2.77K	aa.aa	12:59:28
Hanwha General	5,750	6,060	5,720	-2.21%	184.47K	aa.aa	13:01:04
Samhwa Paint	6,120	6,430	6,070	-3.01%	83.55K	aa.aa	13:00:35
Lotte Non-Life	2,050	2,130	1,998	+1.23%	310.11K	aa.aa	13:01:07
Daedong Ind	7,170	7,480	7,110	-1.38%	61.3K	aa.aa	13:01:07
Gaon Cable	271,000	292,000	262,000	-2.34%	86.73K	aa.aa	12:36:47
Samil Pharm	6,530	6,990	6,520	-4.53%	26.64K	aa.aa	12:49:15
Heungkuk F&M I	3,220	3,290	3,165	-0.31%	27.85K	aa.aa	13:00:49
Cs Holdings	69,500	71,900	68,600	-1.42%	316	aa.aa	12:32:20
Chunil Express	167,300	173,500	167,300	-2.11%	2.03K	aa.aa	12:58:33
Ls Networks	2,955	3,100	2,950	-1.01%	84.48K	aa.aa	13:01:09
Rifa Ind	12,000	12,470	11,510	+0.93%	12	aa.aa	11:47:29
Hwacheon Mac	33,600	35,300	33,500	-2.75%	12.44K	aa.aa	13:01:06
Kangnam Jevisco	12,130	12,500	12,000	-1.06%	5.22K	aa.aa	13:00:08
Bohae Brewery	1,851	2,000	1,768	+4.11%	2.75M	aa.aa	13:00:52
Union	2,785	2,880	2,760	+0.91%	27.29K	aa.aa	12:56:38
Chonbang	26,350	27,100	26,150	-1.13%	1.54K	aa.aa	13:00:13
Korea Cast Pip	6,650	6,770	6,600	-1.19%	13.56K	aa.aa	13:00:07
Papercorea	2,100	2,270	1,987	-3.67%	33.41K	aa.aa	12:57:18
Jw Pharmac	25,100	26,150	24,850	-2.90%	19.15K	aa.aa	13:01:06
Taihan Textile	5,560	5,760	5,470	-0.18%	11.08K	aa.aa	12:45:24
Manho Rope&Wir	4,700	4,960	4,615	+0.32%	4.76K	aa.aa	12:49:27
Eugene Inv&Sec	4,455	4,730	4,410	+0.56%	565.33K	aa.aa	13:00:42
Kumho Electric	723	786	701	-2.43%	10.52M	aa.aa	12:50:54
Gs Global	2,675	2,805	2,655	-2.01%	330.44K	aa.aa	13:01:09
Nam Kwang Cons	11,270	11,780	9,220	+20.92%	1.48M	aa.aa	12:28:25
Bookook Sec	59,700	61,900	57,200	+4.37%	5.19K	aa.aa	13:00:38
Sangsangin Investment Securities	790	943	787	0.00%	516.79K	aa.aa	13:00:44
PKC	5,780	5,940	5,760	-1.70%	82.95K	aa.aa	13:00:29
Samsung Pharm	1,338	1,371	1,300	-1.91%	215.89K	aa.aa	12:59:44
SG Choongbang	1,308	1,349	1,292	+1.24%	17.75K	aa.aa	13:00:09
Kg Chemical	4,200	4,325	4,180	-1.29%	113.63K	aa.aa	13:00:12
Tae Won Mulsan	2,745	2,840	2,700	-0.18%	17.28K	aa.aa	13:00:57
Hyundai Mar&Fi	36,350	37,650	36,100	-0.95%	110.03K	aa.aa	13:01:14
Byc	34,850	36,150	34,600	-1.83%	1.88K	aa.aa	13:00:11
Sambu Const	347	383	344	0.00%	0	aa.aa	03/07
Hyundai Motor Securities	8,440	8,850	8,310	-1.52%	144.57K	aa.aa	13:01:03
Sk Securities	2,550	2,720	2,520	-1.16%	2.77M	aa.aa	13:00:54
DI Dong Il Corp	22,600	23,200	22,500	-0.88%	5.87K	aa.aa	12:16:46
Cho Bi	10,370	10,620	10,360	-2.35%	11.29K	aa.aa	12:59:53
Cheil Grinding	8,940	9,000	8,750	+2.52%	852	aa.aa	12:15:23
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	03/07
Dongkook Ind	2,295	2,370	2,290	-1.08%	7.81K	aa.aa	12:55:15
Shinyoung Sec	172,300	179,000	169,400	+0.64%	6.97K	aa.aa	13:00:33
Hanyang Sec	20,550	21,150	20,400	-0.24%	9.02K	aa.aa	12:59:05
Shin Hwa Silup	7,000	7,500	6,550	-1.69%	5.49K	aa.aa	13:00:06
Aluko	1,650	1,695	1,644	-2.25%	98.91K	aa.aa	12:36:19
Ts	2,400	2,435	2,385	+0.63%	68.17K	aa.aa	12:59:30
Sam Hwa Capaci	108,100	119,400	106,300	-9.39%	582.5K	aa.aa	13:00:47
Kisco Holdings	25,950	26,300	24,400	+4.01%	7.73K	aa.aa	13:00:13
Asia Cement	172,000	175,700	169,100	-1.71%	2.35K	aa.aa	13:01:07
Vivien Corp	6,290	6,670	6,130	-3.08%	8.78K	aa.aa	12:54:58
Kyungnong	9,190	9,310	9,030	+1.55%	29.64K	aa.aa	13:01:00
Korea Ind	1,769	1,830	1,691	+0.80%	29.05K	aa.aa	12:56:19
Dohwa Engin	5,120	5,280	5,100	-0.97%	40.51K	aa.aa	12:59:18
SYTS Corp	54,200	54,400	53,900	+0.56%	153	aa.aa	13:00:00
Export Packing	2,215	2,300	2,215	-2.85%	9.27K	aa.aa	12:55:00
Dongsung Pharm	973	1,410	973	0.00%	0	aa.aa	03/07
Hanil Iron & S	4,390	4,770	4,280	+3.05%	276.95K	aa.aa	13:00:36
Asia Paper	7,970	8,110	7,960	-0.99%	30.01K	aa.aa	12:57:20
Hanjin Trans	16,160	16,520	16,020	+0.44%	11.54K	aa.aa	13:00:50
Sh E & C	1,730	1,799	1,613	-2.64%	22.48K	aa.aa	13:01:03
Handok	7,480	7,600	7,410	+0.94%	1.5K	aa.aa	13:00:04
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	03/07
Century Corporation	5,200	5,400	5,160	-1.33%	1.86K	aa.aa	12:53:00
Samick Music I	1,146	1,166	1,141	-1.21%	79.87K	aa.aa	12:57:04
HS Huasung	12,360	13,000	11,800	+3.34%	44.68K	aa.aa	12:56:38
Choheung	139,500	139,600	139,400	-0.07%	11	aa.aa	11:44:28
Jeil Pharm	6,640	6,720	6,630	-1.04%	638	aa.aa	12:49:26
Orientbio	908	923	880	+2.02%	89.31K	aa.aa	12:59:55
Shinil Electronics Co	1,361	1,430	1,177	+16.62%	25.66M	aa.aa	13:00:21
Tcc Steel	9,700	10,290	9,650	-4.34%	27.23K	aa.aa	13:00:58
Kukje Pharma	3,350	3,440	3,335	-0.89%	22.97K	aa.aa	13:00:31
Bo Lak	866	899	858	-2.48%	107.82K	aa.aa	13:00:44
Chin Hung Int'	1,216	1,216	982	+29.91%	21.31M	aa.aa	12:59:41
Sam Yung Tradi	19,560	20,100	19,560	-1.16%	9.59K	aa.aa	12:56:22
Sun L	2,155	2,195	2,065	+3.61%	33.08K	aa.aa	12:20:09
Miwon Commerci	119,800	129,800	118,200	-4.77%	3.11K	aa.aa	13:01:07
Shin Poong Pap	945	986	891	+5.00%	91.02K	aa.aa	13:01:04
DYA	754	789	733	-1.69%	304.92K	aa.aa	13:01:01
TYM	6,410	6,800	6,160	+2.07%	128.41K	aa.aa	12:36:03
Yoo Sung Ent	1,705	1,721	1,704	-0.81%	6.21K	aa.aa	12:29:31
Kumho Ind	9,570	10,700	8,650	+0.74%	11.44M	aa.aa	13:00:20
Hae In	4,465	4,595	4,435	-0.78%	29.61K	aa.aa	12:59:21
Aprogen Pharmaceuticals	2,045	2,150	2,030	-2.85%	17.1K	aa.aa	12:58:26
Kolon Globalco	9,730	10,320	9,430	-0.71%	10.41K	aa.aa	13:00:49
Sung Bo Chem	2,235	2,255	2,195	+0.22%	17.74K	aa.aa	12:52:42
Daewoong	17,300	18,110	17,100	-2.64%	27.81K	aa.aa	12:56:57
Ilsung Pharm	20,300	20,600	19,970	+2.11%	8.57K	aa.aa	12:58:15
D I Corp	22,700	24,750	22,500	-8.10%	90.07K	aa.aa	13:00:55
Ilshin Spinnin	10,260	10,550	10,200	+0.59%	28.48K	aa.aa	13:00:06
Daewon Pharm	7,920	8,160	7,830	-1.49%	15.68K	aa.aa	13:00:36
Sam Yang Foods	1,057,000	1,127,000	1,050,000	-4.86%	28.3K	aa.aa	13:01:12
Heung A Shippi	1,601	1,700	1,600	-2.32%	1.59M	aa.aa	12:40:24
Hankook Cosmetics Manufacturing	8,600	9,090	8,520	+0.94%	115.76K	aa.aa	13:00:02
Yuhwa Sec	3,190	3,280	3,165	-0.31%	33.23K	aa.aa	13:00:55
Yuanta Sec Kor	4,675	4,910	4,650	+0.32%	355.68K	aa.aa	12:34:40
Yungjin Pharm	1,192	1,225	1,189	-0.67%	128.44K	aa.aa	13:01:07
Hanwha Investment Securities	4,900	5,210	4,860	-1.21%	812.12K	aa.aa	13:01:03
Daishin Sec	29,050	30,850	28,800	-0.85%	84.8K	aa.aa	13:00:56
HLB Global	1,563	1,610	1,554	-0.26%	67.39K	aa.aa	12:56:04
Pang Rim Spinn	5,350	5,500	5,180	+4.49%	335.59K	aa.aa	13:00:14
Mi Chang Oil	137,400	139,900	135,800	-0.58%	1.41K	aa.aa	13:00:06
Hansung Ent	4,685	4,755	4,300	+10.76%	89.61K	aa.aa	13:01:02
Korean Reinsu	13,250	13,700	13,220	-1.27%	110.71K	aa.aa	13:01:02
Sam Young Chem	6,210	6,640	6,210	-5.77%	181.71K	aa.aa	12:33:39
Chin Yang Ind	4,610	4,675	4,575	0.00%	20.9K	aa.aa	13:00:48
Daehan Synthet	104,000	106,300	102,500	-1.05%	123	aa.aa	12:32:26
Boryung Pharm	8,400	8,520	8,330	-0.59%	55.43K	aa.aa	12:55:21
Sajodaerim	30,300	30,750	29,200	+3.95%	4.94K	aa.aa	13:00:34
Sg	2,495	2,580	2,485	-0.99%	43.75K	aa.aa	13:00:08
Shinhung	13,930	13,940	13,820	+0.51%	1.93K	aa.aa	12:58:22
Korea Petroleum Ind	10,900	11,120	10,840	-1.00%	29.68K	aa.aa	13:00:45
Taeyang Metal	2,380	2,460	2,360	-2.86%	147.65K	aa.aa	12:57:44
Dongbang Trans	1,837	1,865	1,819	+0.33%	62.02K	aa.aa	13:00:29
Npc	3,100	3,165	3,080	0.00%	26.37K	aa.aa	12:59:58
Nam Sung	6,980	7,000	6,800	+0.72%	3.92K	aa.aa	12:54:23
Hyundai Pharm	4,980	5,210	4,925	-3.49%	237.81K	aa.aa	13:01:13
Sebang	12,730	13,060	12,680	+0.08%	21.56K	aa.aa	12:59:28
Samick Thk	7,950	8,410	7,930	-5.47%	21.06K	aa.aa	13:00:48
Seoul Food	944	962	880	+4.31%	317.62K	aa.aa	13:00:59
Samhwa Crown	25,800	26,550	25,600	-0.96%	226	aa.aa	12:39:48
Kleannara	1,417	1,437	1,371	-1.19%	26.85K	aa.aa	12:54:26
Hyundai Bngste	11,390	11,860	11,260	-1.39%	20.36K	aa.aa	12:55:02
Samchully	116,800	118,900	115,500	-1.27%	1.62K	aa.aa	12:58:49
Cho Kwang Leat	60,600	61,400	60,500	-0.66%	246	aa.aa	13:00:00
PharmGen Science	3,170	3,230	3,110	-0.63%	23.48K	aa.aa	12:59:36
Sunny Elec	1,625	1,674	1,620	-2.40%	72.95K	aa.aa	13:00:06
Duksung	3,345	3,425	3,300	-1.47%	21.7K	aa.aa	13:00:03
Drb Holding	4,255	4,410	4,150	-3.30%	24.51K	aa.aa	13:00:08
TWay Holdings	247	266	247	0.00%	0	aa.aa	03/07
Dongil Ind	34,700	35,000	34,000	+0.14%	640	aa.aa	13:00:00
Cho Kwang Pain	3,565	3,690	3,560	-1.11%	10.03K	aa.aa	12:55:09
CItech Co Ltd	917	950	910	-3.37%	49.42K	aa.aa	13:00:37
Hanshin Const	11,470	11,970	10,410	+7.60%	127.97K	aa.aa	13:01:10
Silla	9,080	9,210	9,060	-0.77%	2.14K	aa.aa	13:00:02
Sungshin Cemen	8,140	8,540	7,840	-3.78%	217.59K	aa.aa	13:00:43
Husteel	3,905	4,085	3,895	-1.26%	189.35K	aa.aa	13:01:03
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	03/07
Cosmoam&T	38,300	39,600	38,050	-2.42%	42.1K	aa.aa	13:00:36
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	03/07
Green Cross	10,090	10,500	10,020	-2.79%	38.15K	aa.aa	13:00:50
OnTide	822	870	817	-0.24%	17.06K	aa.aa	12:12:27
Monami	1,311	1,360	1,308	-0.98%	13.66K	aa.aa	12:58:42
Cosmo Chem	9,980	10,490	9,920	-2.82%	41.45K	aa.aa	13:00:48
Korea Air Svc	85,300	95,900	85,100	-4.80%	7.8K	aa.aa	13:00:14
Hyundai Green Food	14,080	15,040	13,990	-5.38%	125.26K	aa.aa	13:00:48
Samjin Pharm	18,370	18,620	18,240	-0.33%	30.99K	aa.aa	13:00:25
SPC Samlip	39,800	40,500	39,150	+1.66%	2.64K	aa.aa	12:04:05
Samyoung Elec	14,450	16,500	14,210	-8.83%	116.29K	aa.aa	13:00:32
Nexen	5,880	6,080	5,880	-2.00%	12.94K	aa.aa	12:59:02
Crown Confec	5,600	5,770	5,570	-1.41%	4.53K	aa.aa	12:55:13
Daelim B&Co	4,310	4,450	4,225	+0.82%	18.3K	aa.aa	12:58:20
Shinyoung Waco	12,050	12,340	11,850	+0.08%	1.67K	aa.aa	12:41:40
Poongsan Holdi	35,150	36,000	34,450	+2.03%	16.36K	aa.aa	13:01:01
Wonlim	13,890	14,030	13,500	-1.00%	1.14K	aa.aa	12:02:17
Huneed Tech	4,475	4,670	4,465	-3.14%	23.04K	aa.aa	12:58:12
Korea Line	1,870	2,095	1,852	+0.59%	6.39M	aa.aa	13:00:57
Dongbu	7,000	7,270	6,940	-1.41%	94.5K	aa.aa	13:00:29
Dongwon Ind	33,500	34,450	33,200	-0.45%	11.69K	aa.aa	12:54:00
Hwaseung Industries	2,475	2,505	2,345	0.00%	55.42K	aa.aa	12:54:53
Sajo Oyang	7,840	8,000	7,820	-0.76%	7.18K	aa.aa	13:01:01
Sam-A Aluminiu	37,550	39,800	37,500	-3.35%	16.39K	aa.aa	12:16:16
Kec Holdings	2,280	2,400	2,265	-0.87%	33.64K	aa.aa	13:00:06
Jeju Bank	9,740	10,000	9,690	-1.72%	166.5K	aa.aa	12:11:10
Daewon Cable	12,820	13,960	12,630	-1.76%	11.26M	aa.aa	12:56:54
Daegu Dept Sto	4,080	4,220	3,900	0.00%	28.25K	aa.aa	12:49:58
FreeT	310	335	256	0.00%	0	aa.aa	03/07
Daelim Trading	2,200	2,290	2,170	-2.00%	13.35K	aa.aa	12:57:58
Samsung Climat	9,650	10,370	9,360	+2.44%	84.48K	aa.aa	12:01:37
Blue Industrial Dev	899	928	894	-0.33%	9.69K	aa.aa	13:00:37
Ak Holdings	5,800	5,960	5,780	+0.17%	14.21K	aa.aa	13:00:26
Taekyung Chem	5,570	5,780	5,490	0.00%	25.79K	aa.aa	13:01:15
Woosung Feed	16,580	16,940	16,290	-0.18%	6.01K	aa.aa	12:40:06
Gs Retail	25,000	25,650	24,700	0.00%	68.27K	aa.aa	13:01:05
Ilshinstone	902	937	895	-3.84%	196.47K	aa.aa	13:00:44
Mirae ING	1,261	1,308	1,243	-2.25%	27.45K	aa.aa	13:01:09
Sajo Ind	47,000	49,800	46,050	+1.95%	9.21K	aa.aa	13:01:00
Byuksan	1,510	1,540	1,503	-0.46%	83.92K	aa.aa	12:53:56
Korea Steel	2,025	2,090	2,010	0.00%	5.83K	aa.aa	12:48:00
Aprogen KIC	2,425	2,630	2,415	-3.39%	65.77K	aa.aa	12:56:58
Sempio Foods	43,850	44,400	43,100	+1.50%	3.63K	aa.aa	12:59:49
Dongbang Agro	5,650	5,660	5,640	+0.18%	1.66K	aa.aa	12:55:37
Seondo Electri	5,570	6,270	5,320	+4.11%	2.13M	aa.aa	12:52:16
Isupetasys	102,100	109,500	102,100	-7.27%	411.17K	aa.aa	12:46:19
F F	15,360	15,930	15,010	-1.29%	10.74K	aa.aa	13:00:24
Korea Circuit	71,300	79,800	70,500	-11.10%	200.66K	aa.aa	13:00:27
TP Inc	1,701	1,755	1,700	-0.82%	80.13K	aa.aa	13:00:01
Eagon Ind	2,745	2,915	2,645	+0.92%	2.95K	aa.aa	12:50:41
Ni Steel	3,140	3,210	3,120	+0.96%	38.17K	aa.aa	13:00:46
Namsun Alumini	1,017	1,060	1,014	-2.77%	396.88K	aa.aa	13:00:18
Moonbae Steel	2,150	2,250	2,140	-1.60%	34.59K	aa.aa	12:48:26
Suheung Capsul	20,100	20,650	19,220	+4.80%	35.13K	aa.aa	13:00:26
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	03/07
Anam Electroni	1,240	1,298	1,226	-0.08%	463.91K	aa.aa	13:01:04
Youlchon Chem	14,830	15,350	14,750	-2.75%	28.56K	aa.aa	12:59:29
Hotel Shilla	50,500	52,900	50,100	-0.79%	82.9K	aa.aa	13:01:03
Kumbi	39,400	39,400	37,700	+1.68%	19	aa.aa	12:23:08
Hanmi Science	30,850	32,000	30,650	-2.99%	36.7K	aa.aa	13:01:00
Dong Yang Pipe	1,201	1,232	1,195	-1.48%	306.97K	aa.aa	12:59:51
Kctc	4,020	4,150	4,000	-0.50%	32.28K	aa.aa	13:00:56
Kyung In Elect	22,550	23,500	22,350	-1.53%	1.79K	aa.aa	12:58:12
Simpac	4,815	4,890	4,620	+3.33%	72.65K	aa.aa	13:01:12
Hansol Csn	2,740	2,795	2,725	-0.36%	20.98K	aa.aa	13:00:24
Daiyang Metal	2,010	2,180	1,861	+10.26%	1.77M	aa.aa	13:00:51
Moorim Paper	1,387	1,420	1,378	-0.43%	78.43K	aa.aa	13:00:17
Hanssem	33,900	34,550	33,100	+0.44%	27.98K	aa.aa	13:00:51
Shinwon	1,020	1,039	997	-0.78%	69.64K	aa.aa	12:54:20
Kwangdong Phar	6,140	6,370	5,980	+1.99%	194.17K	aa.aa	12:59:31
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	03/07
Ajin Electronic Components	936	979	932	+0.43%	36.24K	aa.aa	13:00:11
Taeyoung Const	1,682	1,756	1,635	-1.87%	166.46K	aa.aa	13:00:51
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	03/07
Kyung Dong Navien	62,800	64,800	62,200	-0.63%	14.97K	aa.aa	13:00:42
Han Chang Pape	2,650	2,795	2,625	-2.03%	22.89K	aa.aa	13:00:11
Samwha Electri	26,900	28,950	26,600	-4.95%	54.4K	aa.aa	13:00:51
Sam Jung Pulp	26,700	27,050	26,300	-2.38%	826	aa.aa	12:35:24
Kp	1,857	1,890	1,850	-2.77%	2.81K	aa.aa	12:48:27
Youngone Holdi	179,500	186,200	178,500	-1.27%	3.57K	aa.aa	13:01:03
Korea Refract	1,632	1,689	1,596	+0.25%	59.85K	aa.aa	12:53:22
Korea Flange	3,660	3,780	3,630	-2.40%	50.64K	aa.aa	13:00:45
SM Bexel	1,611	1,670	1,604	-1.23%	23.5K	aa.aa	12:56:14
Chinyang Poly	1,810	1,837	1,737	+1.00%	21.58K	aa.aa	13:01:10
Hwacheon Machi	2,740	2,835	2,725	-3.18%	47.59K	aa.aa	13:01:12
Pyung Hwa Hldg	3,825	3,900	3,812	-1.92%	15.13K	aa.aa	12:59:24
Firstec	5,780	6,210	5,750	-4.62%	400K	aa.aa	12:52:21
Samho Dev	4,430	4,735	3,665	+16.89%	8.94M	aa.aa	12:47:30
GeneOne Life Science	534	599	520	0.00%	0	aa.aa	03/07
Enex	1,065	1,096	1,033	+0.09%	2.74K	aa.aa	12:51:57
Cj Seafood	1,997	2,015	1,986	+0.05%	15.39K	aa.aa	13:00:30
Samwha Elec	3,715	4,320	3,540	+3.92%	11.48M	aa.aa	13:00:18
Tailim Packaging	1,734	1,796	1,733	-1.08%	19.08K	aa.aa	13:01:00
Woosung Materials	2,135	2,365	2,130	-5.53%	11.38K	aa.aa	12:57:28
Uni Chem	3,430	3,685	3,095	+9.94%	99.33K	aa.aa	13:00:57
Busan Ind	45,600	48,750	45,150	-4.30%	5.25K	aa.aa	13:00:01
Galaxia SM	1,528	1,555	1,512	+1.60%	34.75K	aa.aa	12:46:15
Hannong Chem	13,000	13,690	12,550	-4.97%	37.33K	aa.aa	13:00:30
Y2 Solution	3,245	3,440	3,200	-5.53%	98.64K	aa.aa	13:01:00
Han Shin Mach	2,480	2,620	2,465	-2.75%	65K	aa.aa	13:00:48
Hyundai Corp	23,200	23,950	23,150	-0.85%	13.14K	aa.aa	13:01:11
Shinsung E&G	17,490	18,900	17,450	-2.94%	121.34K	aa.aa	12:12:02
DB INC	1,522	1,639	1,510	-3.73%	604.13K	aa.aa	12:12:06
Young Heung I&	1,523	1,524	1,478	+4.10%	43.65K	aa.aa	12:53:47
Ascendio	1,004	1,004	774	+29.88%	1.51M	aa.aa	12:54:40
Keyang Elec Ma	4,710	5,060	4,700	-5.61%	162.33K	aa.aa	13:00:55
Yeong Hwa Meta	856	881	845	+0.35%	104.58K	aa.aa	13:00:28
Kyungdong Gas	47,300	48,500	47,000	-1.36%	3.56K	aa.aa	13:00:00
Douzone Bizon	120,000	120,500	119,200	0.00%	0	aa.aa	03/07
Kyungin Synthe	3,195	3,380	3,180	-4.63%	185.01K	aa.aa	13:00:46
Monalisa	1,453	1,523	1,413	+0.21%	15.05K	aa.aa	13:00:00
Dae Chang	1,142	1,183	1,137	-1.97%	252.28K	aa.aa	12:59:14
Sewoo Global	1,158	1,230	1,151	-1.95%	11.82K	aa.aa	12:59:27
Il Sung Const	2,085	2,085	1,526	+29.74%	7.6M	aa.aa	13:00:28
Hwaseung	2,635	2,710	2,585	+0.38%	128.77K	aa.aa	12:59:37
Kyeryong Const	22,450	24,750	22,250	-1.75%	627.87K	aa.aa	13:01:06
Camus Engineering & Construction	1,325	1,360	1,292	+2.55%	69.89K	aa.aa	12:54:47
Gmb Korea	4,020	4,090	3,950	+1.52%	32.23K	aa.aa	13:01:06
Han Express	2,240	2,275	2,175	+2.05%	12.14K	aa.aa	12:59:06
Dae Young Pkg	675	700	672	-2.03%	165.98K	aa.aa	13:00:44
Kumkang Kind	4,090	4,245	4,050	-1.56%	23.77K	aa.aa	13:00:31
Youngbo Chem	4,515	4,545	4,480	0.00%	6.04K	aa.aa	12:59:56
Kukdong Oil &	3,080	3,135	3,070	-0.48%	36.75K	aa.aa	12:50:23
Taekyung BK	3,985	4,050	3,975	-0.38%	16.4K	aa.aa	12:57:38
Hansol Chemica	238,500	266,000	238,000	-9.14%	23.59K	aa.aa	12:41:58
Sajo Seafood	8,720	8,860	8,490	+0.46%	8.81K	aa.aa	12:57:57
Halla Eng&Cons	2,625	2,710	2,620	0.00%	42.75K	aa.aa	13:00:25
Dongwon System	18,910	19,570	18,820	-3.08%	26.53K	aa.aa	13:00:58
Sungmoon Elect	2,700	3,070	2,630	-9.24%	3.11M	aa.aa	13:00:18
In The F	1,719	1,720	1,629	+5.78%	22.48K	aa.aa	13:00:55
E-Starco	928	928	460	0.00%	0	aa.aa	03/07
Daechang Forgi	6,080	6,360	5,980	+1.33%	44.79K	aa.aa	12:59:51
Automobile &Pc	345	417	330	+6.15%	1.55M	aa.aa	13:00:43
INVENI	14,300	14,580	14,200	-0.42%	12.07K	aa.aa	13:00:23
DKME	2,035	2,120	2,000	-3.55%	68.92K	aa.aa	12:58:00
Iljin Holdings	6,000	6,260	5,960	-3.54%	22.32K	aa.aa	12:36:01
Tae Kyung Ind	4,610	4,795	4,605	-1.39%	26.65K	aa.aa	13:01:08
Dae Hyun	1,483	1,500	1,476	-0.27%	25.45K	aa.aa	12:59:33
Hansae Yes24	4,335	4,420	4,310	0.00%	4.35K	aa.aa	12:53:45
Whanin Pharm	9,680	9,810	9,630	-1.02%	10.17K	aa.aa	12:59:14
Shindaeyang Pa	9,740	10,000	9,730	-1.62%	7.48K	aa.aa	12:54:31
DB Financial Investment	9,820	10,290	9,800	0.00%	57.02K	aa.aa	13:00:01
Daesung Holdin	6,710	6,820	6,700	-0.59%	13.79K	aa.aa	12:47:37
Fursys	26,500	27,300	26,200	-3.28%	226	aa.aa	12:43:40
Woongjin	1,976	2,070	1,901	+0.36%	135.74K	aa.aa	13:00:56
Kwang Myung El	932	947	922	0.00%	0	aa.aa	03/07
Myungmoon Phar	1,251	1,284	1,246	-1.42%	12.06K	aa.aa	12:48:12
Wooshin System	4,410	4,535	4,365	+0.23%	4.74K	aa.aa	13:00:04
Seoul City Gas	56,000	56,300	54,600	+2.56%	4.2K	aa.aa	13:00:00
Soosan Heavy I	1,833	1,895	1,823	-2.50%	237.72K	aa.aa	13:00:37
Pulmuone Holdi	9,330	9,500	9,280	+0.21%	5.97K	aa.aa	13:01:10
Auk Corp	5,760	6,280	5,760	-7.99%	375.54K	aa.aa	12:51:22
E1	85,100	85,700	83,000	+2.53%	3.76K	aa.aa	13:00:55
Hankuk Carbon	25,100	26,750	25,000	-3.28%	96.01K	aa.aa	13:01:01
Choil Aluminum	903	942	900	-2.27%	349.44K	aa.aa	13:00:03
Dongwon Metal	1,392	1,440	1,388	-1.14%	40.81K	aa.aa	12:17:27
Sk Gas	225,000	227,500	218,000	+2.97%	8.85K	aa.aa	13:00:53
Shinpoong Phar	8,000	8,300	7,990	-1.72%	29.84K	aa.aa	12:58:00
Thn	6,020	6,300	6,000	-2.90%	52.56K	aa.aa	13:01:01
Hitron Systems	541	584	530	0.00%	0	aa.aa	03/07
KidariStudio Inc	3,320	3,365	3,265	+0.45%	21.14K	aa.aa	13:00:51
Asiana Airline	7,660	7,890	7,630	-0.91%	52.12K	aa.aa	13:00:21
Seowon	1,018	1,055	1,011	-1.55%	84.63K	aa.aa	13:00:43
Sewon Precision Industry	10,330	10,590	10,310	-2.55%	6.38K	aa.aa	13:01:00
Samwon Steel	2,215	2,245	2,205	-0.89%	34.34K	aa.aa	13:00:30
Mhethanol	4,570	4,630	4,510	+0.22%	11.87K	aa.aa	13:00:49
Korea Eng Cons	4,370	4,420	4,265	+2.82%	13.95K	aa.aa	13:01:02
Dongnam Chem	27,750	29,000	27,750	-1.42%	2.34K	aa.aa	12:18:39
Daou Tech	38,700	39,300	37,250	+4.03%	27.79K	aa.aa	12:17:27
Inzi Controls	5,630	5,900	5,620	-2.60%	62.99K	aa.aa	12:41:35
Infac	4,820	5,130	4,810	-4.55%	16.93K	aa.aa	12:54:19
Sc Engineering	1,031	1,070	1,024	+0.68%	33.06K	aa.aa	12:57:51
Wiscom	1,900	1,924	1,859	+1.50%	21.43K	aa.aa	12:21:29
Dcm	11,110	11,210	10,850	+2.40%	6.49K	aa.aa	12:55:37
Kolmar Holding	8,590	8,980	8,410	-0.35%	37.85K	aa.aa	13:00:00
Dae Won Chem	3,065	3,130	2,915	+5.15%	29.05K	aa.aa	12:56:41
DY Deokyang	1,784	1,814	1,770	-0.78%	106.75K	aa.aa	12:58:57
Sjm Holdings	3,455	3,500	3,435	-0.14%	4.43K	aa.aa	13:00:00
Mirae	38,800	46,300	38,500	-15.10%	191.23K	aa.aa	13:00:26
Cha AI Healthkare	6,940	7,170	6,830	-3.74%	18.34K	aa.aa	12:59:08
Hansol Homedec	1,901	1,940	1,869	+1.49%	24.91K	aa.aa	12:57:58
Lee Ku Ind	4,060	4,280	4,060	-3.45%	100.91K	aa.aa	12:59:00
Han Kook Steel	2,240	2,255	2,190	+1.82%	21.43K	aa.aa	12:57:12
Stic Investments	7,060	7,210	6,930	-0.70%	48.6K	aa.aa	13:00:40
Bookook Steel	2,375	2,535	2,345	-0.63%	632.79K	aa.aa	13:00:45
Maniker	1,067	1,122	1,066	-1.48%	73.26K	aa.aa	12:58:10
Seha	540	544	526	+2.27%	98.8K	aa.aa	13:00:09
Donga Geologic	17,130	17,760	17,000	-0.41%	26.47K	aa.aa	13:00:23
KC Co	30,050	31,150	29,450	-3.99%	22.48K	aa.aa	13:01:00
Daol Investment Securities	3,525	3,645	3,500	+1.44%	66.18K	aa.aa	12:56:09
Kyobo Securiti	10,370	10,780	10,270	+0.19%	25.51K	aa.aa	13:01:09
Dong Won Fish	5,630	5,810	5,560	-0.88%	22.84K	aa.aa	12:56:43
Shinsegae Inte	12,840	13,330	12,680	+1.66%	51.24K	aa.aa	12:59:47
Shinsegae Food	41,950	42,850	41,150	+3.20%	389	aa.aa	12:50:57
ITCen CTS	5,120	5,270	5,120	-2.48%	6.55K	aa.aa	12:11:13
Lotte Tour Dev	14,870	15,800	14,760	-2.17%	80.76K	aa.aa	13:00:53
Hwang-Kum Stee	5,300	5,390	5,270	+0.19%	11.22K	aa.aa	13:00:00
Jahwa Electron	26,500	28,200	26,300	-1.49%	102.31K	aa.aa	13:01:11
Chasys	3,395	3,525	3,395	-2.02%	3.17K	aa.aa	13:01:08
United Pharm	17,380	17,610	17,360	-0.11%	4.84K	aa.aa	13:00:25
Nice	11,330	11,650	11,210	-0.70%	14.29K	aa.aa	13:00:23
Incheon City G	25,850	26,000	25,700	-0.19%	531	aa.aa	13:01:12
HS Ad	6,890	7,090	6,890	-1.01%	10.99K	aa.aa	12:59:42
Baiksan	10,160	10,360	10,050	-0.29%	4.01K	aa.aa	13:00:14
Shinsegae I&C	12,540	13,070	12,530	-2.41%	23.54K	aa.aa	12:58:54
SNT Holdings	52,300	53,600	50,800	+3.16%	15.7K	aa.aa	13:00:57
Farmsco	2,420	2,590	2,395	-2.22%	52.94K	aa.aa	13:00:46
Yg Plus Inc	3,395	3,545	3,360	-0.29%	136.68K	aa.aa	12:59:35
LG HelloVision	1,637	1,690	1,637	-1.50%	152.27K	aa.aa	12:37:12
Gwangjushinseg	37,550	38,800	37,450	-3.47%	115.72K	aa.aa	13:00:38
Hana Tour	32,350	33,500	32,025	-1.52%	18.7K	aa.aa	13:00:53
Kiwoom	353,000	373,500	350,500	+1.29%	91.67K	aa.aa	13:01:13
Sangsin Brake	2,125	2,230	2,120	-1.62%	12.15K	aa.aa	13:00:44
Hanmi Semicon	220,500	234,500	219,000	-5.16%	340.6K	aa.aa	12:39:15
Jooyontech	943	986	938	-2.28%	21.91K	aa.aa	12:56:30
Kss Line	9,300	9,450	9,250	-0.53%	21.57K	aa.aa	12:59:47
Cosmax	19,750	20,700	19,230	+1.33%	22.94K	aa.aa	13:00:33
Union Materials	1,048	1,090	964	+9.17%	451.74K	aa.aa	13:00:16
Korea Aerospac	158,300	166,200	156,800	+1.09%	274.57K	aa.aa	13:01:07
Woojin Plaimm	1,775	1,826	1,772	+0.51%	30.48K	aa.aa	12:42:09
Kepco Plant S&	44,800	46,450	44,700	-0.88%	37.87K	aa.aa	13:01:06
Chin Yang Chem	1,670	1,720	1,645	+0.36%	15.49K	aa.aa	12:09:07
Kt Skylife	4,170	4,260	4,155	-2.00%	17.63K	aa.aa	12:36:11
Hanmiglobal	17,790	18,490	17,600	-0.89%	59.69K	aa.aa	13:00:53
Hyundai Home Shopping Network	87,300	88,000	81,000	0.00%	0	aa.aa	03/07
Posco C&C Stl	4,910	5,080	4,880	-2.39%	182.51K	aa.aa	13:01:02
Seah Holdings	108,100	114,100	108,000	-3.65%	1.71K	aa.aa	13:00:07
Development Advance Solution	3,310	3,595	3,230	-4.47%	773.82K	aa.aa	13:00:34
Ktcs	2,260	2,285	2,245	+0.22%	51.75K	aa.aa	13:00:00
Ktis	2,575	2,615	2,545	+1.38%	58.27K	aa.aa	13:01:08
Ckd Bio	13,290	13,800	12,970	-1.63%	4.25K	aa.aa	13:00:09
Savezone I C	2,305	2,345	2,300	0.00%	14.65K	aa.aa	12:58:53
Samsung Publis	6,370	6,510	6,300	-0.47%	5.41K	aa.aa	13:00:36
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	03/07
Mk Trend	842	879	839	-1.41%	19.55K	aa.aa	12:48:32
Dsr Wire	5,590	5,800	5,490	-0.18%	45.19K	aa.aa	12:57:22
Histeel	2,985	3,135	2,980	-1.97%	71.05K	aa.aa	12:49:47
Korea District Heating	67,500	69,200	67,200	-0.15%	3.06K	aa.aa	12:59:02
Lotte Himart	6,260	6,380	6,230	-0.95%	5.78K	aa.aa	12:03:12
Koas	1,761	1,905	1,752	-4.19%	28.31K	aa.aa	12:57:19
HD Hyundai Marine Engine	61,400	69,500	61,100	-6.26%	158.89K	aa.aa	13:01:11
Uangel	5,300	5,590	5,280	-2.93%	99.24K	aa.aa	13:00:21
Nongshim Holdi	89,900	92,100	89,100	-0.44%	3.75K	aa.aa	12:59:30
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	03/07
Saeron Auto	2,930	3,020	2,880	-2.17%	52.88K	aa.aa	13:01:10
Uniquest	5,930	6,230	5,890	-4.20%	40.34K	aa.aa	13:00:36
Telcoware	12,790	13,070	12,770	-1.46%	3.41K	aa.aa	12:53:34
CJ CGV	4,495	4,575	4,425	+1.58%	128.56K	aa.aa	13:00:53
Hyundai Livart Furniture	5,950	6,040	5,880	+0.85%	14.02K	aa.aa	12:35:01
Huvis	1,856	1,920	1,828	+0.32%	78.15K	aa.aa	12:16:11
Iljin Diamond	9,010	9,300	9,000	-1.53%	10.49K	aa.aa	13:00:12
Misto Holdings	45,250	47,300	44,850	-3.42%	48.58K	aa.aa	13:01:10
Tongyang Life	7,620	7,810	7,490	+2.14%	99.68K	aa.aa	13:01:12
Kpx Green Chem	4,495	4,565	4,420	+0.22%	5.89K	aa.aa	12:57:19
Daehan Steel	7,760	7,990	7,710	-2.02%	7.81K	aa.aa	13:00:33
Dongyang Expre	28,600	29,450	28,300	-1.38%	31.88K	aa.aa	13:00:46
E-World	1,024	1,072	1,000	-1.44%	228.37K	aa.aa	13:00:54
Daesang Holdings	7,690	7,780	7,610	+0.26%	28.32K	aa.aa	12:49:36
Nk	8,700	8,980	8,570	-0.91%	20.91K	aa.aa	12:57:05
Jindo	2,370	2,460	2,345	-0.84%	7.55K	aa.aa	12:44:24
Macq Kor Infr	10,080	10,240	10,060	-0.40%	600.79K	aa.aa	13:01:02
Hyundai E P	3,865	3,940	3,810	+1.18%	44.46K	aa.aa	13:00:46
Pyung Hwa Ind	838	871	826	+0.12%	60.14K	aa.aa	13:00:35
Noroo Paint	7,450	7,540	7,390	0.00%	11.21K	aa.aa	12:58:18
MetaLabs	1,113	1,175	1,079	-0.63%	3.1K	aa.aa	12:43:29
Dic	4,460	4,780	4,430	-6.50%	135.28K	aa.aa	13:01:13
Kec	3,430	3,510	3,395	-0.87%	137.92K	aa.aa	13:00:34
Kpx Holdings	86,800	87,600	84,600	+4.70%	2.65K	aa.aa	13:01:06
Kishin Copr	1,908	1,926	1,890	+0.58%	27.51K	aa.aa	13:01:06
Hyungji Elite	584	595	576	-0.34%	105.17K	aa.aa	12:58:26
Hyosung Itx	11,910	12,100	11,910	-0.17%	5.17K	aa.aa	12:59:47
Woongjin Thinkbig	1,213	1,232	1,210	-0.66%	14.07K	aa.aa	12:49:41
Jw Holdings	3,800	3,900	3,785	-1.68%	34.19K	aa.aa	13:00:42
Visang Educati	5,170	5,360	5,160	-1.52%	26.63K	aa.aa	12:58:14
Chinyang Hold	3,015	3,030	2,980	+1.17%	86.29K	aa.aa	13:00:30
SNTEnergy	26,100	27,600	25,950	-4.22%	58.5K	aa.aa	13:00:00
InBioGen Co Ltd	5,340	5,550	5,250	-3.78%	6.86K	aa.aa	13:01:10
Dongsung Chemical	3,530	3,635	3,520	-2.08%	56.18K	aa.aa	13:00:15
Reyon Pharm	9,950	10,260	9,920	-2.16%	17.82K	aa.aa	12:56:37
Woojin	15,610	16,660	15,560	-3.10%	57.01K	aa.aa	12:17:12
Msc	53,600	53,600	53,600	0.00%	58	aa.aa	11:30:30
Youngone	83,200	85,300	82,600	-1.42%	34.49K	aa.aa	13:01:06
Gkl	10,310	10,700	10,310	-2.55%	45.4K	aa.aa	12:32:00
Daesung Energy	6,820	6,920	6,770	-0.44%	75.36K	aa.aa	12:59:31
SMeDi	1,226	1,265	1,207	-0.41%	13.87K	aa.aa	13:00:57
Kc Cottrell	918	918	446	0.00%	0	aa.aa	03/07
Chosun Welding	87,700	88,400	85,700	+0.46%	232	aa.aa	13:00:00
Imarketkorea	7,220	7,310	7,190	-0.69%	39.6K	aa.aa	13:01:14
Hankook Cosmet	6,540	6,680	6,460	-2.82%	28K	aa.aa	13:01:01
SJM Co	3,245	3,300	3,230	-1.07%	15.89K	aa.aa	13:00:00
Hyundai Hcn	2,960	3,015	2,950	+0.17%	13.2K	aa.aa	12:46:22
Daesung Ind	4,195	4,390	4,160	-2.44%	66.23K	aa.aa	13:00:57
Intergis	1,983	2,005	1,969	-0.05%	9.28K	aa.aa	12:39:41
Korea Electronic Power Industrial Development	11,350	12,230	11,300	-2.07%	80.52K	aa.aa	13:00:39
Miwon Chemical	10,000	10,000	10,000	0.00%	1.5K	aa.aa	13:00:23
Sidiz	19,210	19,280	19,175	+0.16%	722	aa.aa	12:48:52
Sunjin	9,130	9,380	9,050	-0.33%	51.63K	aa.aa	13:01:04
Meritz Financi	113,100	116,900	111,900	+0.18%	136.31K	aa.aa	13:01:05
iM Financial	18,000	18,170	17,570	+1.64%	349.65K	aa.aa	12:40:15
E-Mart	84,300	87,500	83,900	+0.96%	62.97K	aa.aa	13:01:01
Ktop Reit	756	770	750	-0.53%	7.65K	aa.aa	12:58:11
Samyang Cor	45,750	46,600	45,400	+0.77%	7.49K	aa.aa	13:01:00
Dsr	4,540	4,630	4,505	-0.33%	36.54K	aa.aa	13:00:21
Aekyung Petrochemical	9,680	10,060	9,640	-5.28%	128.88K	aa.aa	13:00:43
Hankook Tire	69,900	70,700	66,800	+3.86%	161.8K	aa.aa	12:06:03
Korea Kolmar	115,100	121,200	114,000	-2.29%	218.43K	aa.aa	13:01:09
Drb Industrial	5,650	5,830	5,610	-1.74%	13.18K	aa.aa	12:58:49
Dong-A St	35,000	35,900	34,850	-0.71%	5.24K	aa.aa	13:00:54
Jb Financial	26,000	26,350	25,450	-0.57%	146.59K	aa.aa	13:01:10
Hanjinkal	130,500	143,700	130,000	-2.61%	63.64K	aa.aa	13:00:58
NHN	36,850	38,400	36,050	+3.37%	57.53K	aa.aa	13:01:11
Asiacement	9,280	9,580	9,250	-0.75%	22.18K	aa.aa	13:00:50
Singsongholdin	4,455	4,590	4,430	-2.62%	12.02K	aa.aa	12:59:35
Hyundai-Rotem	194,700	209,000	194,100	-2.89%	266.46K	aa.aa	12:46:46
Chong Kun Dang Pharma	68,200	69,800	67,800	-1.16%	8.48K	aa.aa	13:00:27
Finebesteel	1,018	1,069	1,007	-0.88%	65.23K	aa.aa	12:52:35
Cuckoo Electr	25,550	26,450	25,550	-0.58%	3.56K	aa.aa	13:00:00
BGF	3,935	4,065	3,915	-0.76%	53.56K	aa.aa	13:01:15
Cosmax Inc	174,700	183,400	169,100	+3.80%	75.36K	aa.aa	12:42:15
Seoyon E Hwa	11,210	11,600	11,160	-2.18%	17.89K	aa.aa	12:05:38
HL Mando	49,400	51,800	48,900	-1.98%	383.26K	aa.aa	12:06:02
CS Wind Corp	40,850	42,500	40,750	-2.97%	143.07K	aa.aa	12:11:17
Hansol Paper Co Ltd	6,630	6,740	6,590	+0.61%	24.13K	aa.aa	12:54:15
Samsung SDS Co Ltd	191,500	199,000	191,300	-2.00%	115.88K	aa.aa	12:39:51
Dynamic Design	224	248	205	0.00%	0	aa.aa	03/07
SK D&D Co Ltd	11,220	11,500	11,110	-1.67%	6.88K	aa.aa	13:00:00
Kyongbo Pharmaceutical Co Ltd	5,220	5,280	5,190	-1.14%	8.24K	aa.aa	12:04:06
Mirae Asset Life Insurance Co Ltd	19,080	22,300	18,900	-6.93%	462.24K	aa.aa	12:55:54
Tonymoly Co Ltd	5,330	5,530	5,280	-0.19%	53.19K	aa.aa	13:01:06
Innocean Worldwide Inc	18,720	19,180	18,200	-0.69%	21.12K	aa.aa	12:57:39
Dong Il Steel MFG Co Ltd	1,538	1,548	1,520	+0.72%	8.2K	aa.aa	12:50:02
HDC Labs	7,530	7,650	7,510	+0.27%	1.39K	aa.aa	12:59:37
LIG Nex1 Co Ltd	786,000	853,000	786,000	-1.75%	96.46K	aa.aa	12:46:27
AJ Networks Co Ltd	4,215	4,310	4,195	-2.54%	58.08K	aa.aa	13:00:23
Jeju Air Co Ltd	4,545	4,640	4,505	-0.98%	70.81K	aa.aa	13:00:57
Hyundai C F Inc	12,070	12,270	12,040	-0.98%	15.66K	aa.aa	13:00:45
Kumho HT Inc	2,555	2,655	2,555	0.00%	0	aa.aa	03/07
Sejin Heavy Industries Co Ltd	12,950	13,900	12,880	-3.57%	63.97K	aa.aa	13:00:47
Its Skin Co Ltd	9,670	9,900	9,620	0.00%	19.43K	aa.aa	12:35:44
JS	12,000	12,450	11,890	-2.28%	98.22K	aa.aa	13:01:09
Samil C S	5,910	6,360	5,600	+0.17%	70.67K	aa.aa	13:00:52
POSCO Future M	152,800	163,800	152,300	-5.80%	115.96K	aa.aa	12:32:27
Posco ICT	20,500	21,600	20,300	-3.98%	145.37K	aa.aa	13:01:12
Dongsuh	25,500	26,050	25,400	-1.73%	22.33K	aa.aa	13:00:31
Nice Information Service	14,180	14,500	13,950	+0.42%	27.99K	aa.aa	13:00:53
Paradise	12,790	13,350	12,710	-0.23%	333.92K	aa.aa	12:57:49
Korea Real Estate	1,150	1,163	1,142	+0.70%	163.03K	aa.aa	13:01:09
Kakao	35,050	36,300	35,000	-1.27%	675.86K	aa.aa	12:32:50
Jcontentree	1,777	1,860	1,715	+2.01%	348.82K	aa.aa	12:59:56
L&F	100,700	106,900	99,700	-5.00%	111.69K	aa.aa	13:01:08
Celltrion	175,800	185,000	175,500	-4.25%	296.01K	aa.aa	12:32:30
BH	18,620	20,500	18,500	-6.71%	160.99K	aa.aa	13:01:07
SK Oceanplant	14,690	15,780	14,610	-4.11%	432K	aa.aa	13:00:49
LX Semicon	38,850	39,250	37,700	-1.02%	26.88K	aa.aa	12:32:08
PI Advanced Materials	18,930	20,150	18,770	-5.59%	19.87K	aa.aa	13:00:51
DoubleU Games	64,000	66,200	63,900	-1.84%	17.61K	aa.aa	13:00:37
Haesung DS	55,700	61,000	55,200	-8.24%	99.61K	aa.aa	13:01:09
Korea Asset	2,225	2,260	2,200	+0.23%	75.83K	aa.aa	13:00:05
Dual Co	3,645	3,735	3,635	-2.41%	23.52K	aa.aa	12:59:01
Sempio Foods	22,150	22,900	22,100	+0.23%	3.13K	aa.aa	12:58:07
Il Dong Pharma	16,350	16,650	16,050	-0.12%	56.95K	aa.aa	13:01:01
LS Cable & System Asia	49,100	52,400	49,000	-6.65%	43.92K	aa.aa	12:52:05
Hwaseung Enterprise	3,110	3,155	3,080	+0.32%	21.78K	aa.aa	13:00:50
Yong Pyong Resort	2,350	2,410	2,340	-2.29%	4.42K	aa.aa	13:00:03
Haitai Confectionery and Foods	5,510	5,660	5,480	-1.43%	58.19K	aa.aa	12:59:09
DY Power	11,400	11,600	11,330	+0.62%	17.25K	aa.aa	13:01:01
Jw Life Science	11,680	11,720	11,510	+1.74%	16.89K	aa.aa	13:00:23
Samsung Biologics	1,378,000	1,422,000	1,376,000	-3.03%	18.32K	aa.aa	12:34:45
Doosan Bobcat Inc	64,000	66,200	63,400	-0.62%	99.38K	aa.aa	13:01:11
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	03/07
Hojeon	6,610	6,710	6,490	+1.69%	9.42K	aa.aa	13:00:49
Dentium	39,750	40,600	39,450	+0.38%	8.16K	aa.aa	13:00:12
Crown Confectionery	8,250	8,500	8,170	-2.37%	13.64K	aa.aa	13:01:05
Hyundai Heavy Industries	206,500	215,500	205,000	0.00%	34.82K	aa.aa	12:16:34
Hyundai Electric & Energy	897,000	953,000	895,000	-5.08%	59.63K	aa.aa	12:33:39
HD Construction Equipment	121,800	127,000	119,400	+2.53%	135.4K	aa.aa	13:01:07
Netmarble Games	38,200	38,950	38,000	0.00%	42.35K	aa.aa	12:33:12
Kyungdong City Gas	19,440	19,800	19,420	+0.21%	9.9K	aa.aa	12:59:56
Miwon Specialty Chemical	104,400	109,300	102,600	-4.48%	821	aa.aa	13:01:01
Orion	136,400	138,000	135,000	+0.07%	31.08K	aa.aa	13:01:15
Jeil Pharma	9,720	10,190	9,710	-4.61%	5.7K	aa.aa	12:54:35
TAPEX INC	13,190	13,850	13,140	-3.01%	5.9K	aa.aa	13:00:18
Samyang Packaging	8,570	8,730	8,490	-0.46%	16.69K	aa.aa	12:59:56
DYP	3,425	3,680	3,405	-4.46%	25.4K	aa.aa	13:00:44
Jin Air	5,590	5,750	5,570	-1.93%	61.01K	aa.aa	13:00:52
KCTech	96,100	108,800	95,100	-11.51%	190.94K	aa.aa	13:00:28
BGF Retail	123,300	126,100	122,100	-0.80%	19.98K	aa.aa	13:00:53
SK Chemicals	42,150	42,350	41,150	+0.60%	13.2K	aa.aa	12:03:00
Cuckoo Homesys	22,050	22,650	22,000	-1.34%	6.35K	aa.aa	13:00:17
Aekyung Industrial	11,390	11,600	11,250	+0.80%	9.3K	aa.aa	12:17:42
E KOCREF	3,445	3,460	3,355	+1.92%	73.36K	aa.aa	13:00:50
Lotte Data Communication	17,360	17,790	17,220	-0.86%	7.59K	aa.aa	12:54:33
Trinity Airways	691	724	691	-3.22%	742.53K	aa.aa	13:00:59
Shinhan Alpha REIT	5,140	5,260	5,130	-1.34%	78.41K	aa.aa	13:01:00
Hyundai Develop	18,470	19,110	18,420	+0.11%	65.24K	aa.aa	13:00:33
Hyosung Chemical	49,750	59,600	49,150	+6.76%	84.47K	aa.aa	13:01:13
Hyosung TNC	281,500	292,500	276,500	+1.44%	3.06K	aa.aa	12:03:56
Hyosung Heavy Industries	3,074,000	3,368,000	3,050,000	-7.49%	23.37K	aa.aa	12:54:40
Hyosung Advanced Materials	154,500	163,000	154,000	-3.13%	6.8K	aa.aa	13:01:11
Hana Pharm	8,730	8,880	8,690	+0.69%	6.12K	aa.aa	13:00:38
Woojin I&S	4,145	4,195	3,930	+3.50%	34.74K	aa.aa	12:58:44
Asiana IDT	9,420	9,550	9,330	0.00%	10.25K	aa.aa	13:01:01
Air Busan	1,505	1,569	1,500	-3.22%	83.54K	aa.aa	13:01:09
Lotte Confectionery	103,100	104,500	101,300	+1.08%	4.71K	aa.aa	13:00:46
DreamTech	4,420	4,695	4,375	-3.91%	152.71K	aa.aa	13:01:12
Hyundai Autoever	481,500	515,000	480,500	-4.65%	45.24K	aa.aa	12:46:19
Woori Financial	31,050	31,400	30,500	+0.98%	667.74K	aa.aa	12:10:00
Hanilcmt	13,970	14,340	13,950	-1.06%	34.21K	aa.aa	13:00:57
Zinus	8,820	8,980	8,780	-1.34%	1.41K	aa.aa	12:55:00
Lotte Reit	3,585	3,640	3,500	+0.56%	86.58K	aa.aa	13:01:03
Xi S And D	4,715	4,840	4,595	+2.50%	118.94K	aa.aa	12:17:18
Hanwha	78,200	87,900	77,100	+3.58%	837.7K	aa.aa	12:41:54
Hyundai Energy	118,700	128,500	118,500	-6.31%	77.69K	aa.aa	12:04:14
CTR Mobility	3,270	3,270	3,145	+1.40%	16.5K	aa.aa	13:00:38
Nh Prime	3,855	3,990	3,820	+0.78%	46.28K	aa.aa	12:56:59
Doosan Fuel	52,800	56,400	52,300	-6.71%	125.84K	aa.aa	13:01:09
Kcc Glass	22,850	23,400	22,700	-1.51%	4.11K	aa.aa	13:00:00
Solus Advanced Materials	7,860	8,350	7,830	-4.73%	96.98K	aa.aa	13:01:09
Daeduck	120,300	132,500	118,300	-7.18%	406.37K	aa.aa	12:55:56
Sk Biopharma	83,300	86,900	82,900	-3.36%	48.61K	aa.aa	13:01:09
Igis Value Plus	3,480	3,525	3,435	-0.14%	68.29K	aa.aa	12:53:33
Igis Residence	3,345	3,395	3,340	-1.04%	16.96K	aa.aa	12:48:51
Mirae Asset Maps	1,846	1,863	1,835	+0.60%	13.78K	aa.aa	12:52:03
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	03/07
Koramco	4,205	4,250	4,145	+0.72%	24.85K	aa.aa	12:57:57
HYBE	213,500	221,500	204,000	+4.15%	141.19K	aa.aa	12:24:41
Kyochon	3,725	3,790	3,660	-0.27%	68.11K	aa.aa	13:00:51
A Plus Asset	10,300	10,700	10,150	-0.10%	5.94K	aa.aa	12:59:16
TY Holdings Co	1,692	1,730	1,687	-0.24%	9.43K	aa.aa	13:00:20
Seah Steel	125,100	129,000	123,900	+0.97%	2.22K	aa.aa	12:54:31
Myoung Shin Industrial Co	7,710	7,870	7,540	+2.12%	70.21K	aa.aa	12:06:30
Esr Kendall Square	3,335	3,420	3,315	-1.33%	119.08K	aa.aa	13:00:18
DL E C Co	65,200	68,100	63,600	+1.56%	283.32K	aa.aa	13:01:05
SoluM Co	15,010	15,690	14,910	-3.78%	56.62K	aa.aa	13:00:55
SK Bioscience Co	36,950	37,950	36,750	-1.99%	30.89K	aa.aa	13:01:05
SK IE Technology Co	15,300	15,990	15,240	-2.92%	47.48K	aa.aa	13:01:11
LX Holdings	7,800	7,980	7,620	+1.56%	43.08K	aa.aa	13:00:48
MCNEX Co	19,180	20,150	19,170	-4.81%	40.19K	aa.aa	12:40:13
SD Biosensor	6,450	6,610	6,420	-1.38%	34.95K	aa.aa	13:00:24
FF Co	77,800	82,100	77,200	-1.64%	16.53K	aa.aa	13:01:11
Hwaseung RA Co	2,915	2,975	2,870	0.00%	9.25K	aa.aa	12:44:24
KakaoBank	22,400	22,750	22,150	+0.67%	332.25K	aa.aa	13:01:12
Krafton	230,500	239,000	230,000	-2.12%	29.66K	aa.aa	12:54:34
Hancom Lifecare	1,744	1,775	1,705	+1.81%	20.39K	aa.aa	13:00:50
Lotte Rental Co	31,400	32,000	30,450	+3.63%	17.34K	aa.aa	13:01:11
Ajusteel Co	2,125	2,265	2,095	-0.70%	34.78K	aa.aa	13:00:09
D D Platform REIT	1,952	1,982	1,935	+0.31%	88.97K	aa.aa	13:01:04
Iljin HySolus	9,960	10,410	9,910	-3.30%	11.44K	aa.aa	12:05:56
SK Reit	5,880	5,940	5,700	+2.44%	109.89K	aa.aa	13:01:05
Hyundai Heavy Industries	569,000	606,000	568,000	-1.39%	116.64K	aa.aa	12:39:48
K Car	8,310	8,590	8,300	-1.54%	41.36K	aa.aa	13:01:00
KakaoPay	39,450	41,500	39,450	-2.83%	77.7K	aa.aa	12:33:05
NH All One REIT	2,955	2,985	2,930	+0.34%	30.43K	aa.aa	12:53:59
Mirae Asset Global REIT	1,556	1,559	1,530	+1.04%	19.03K	aa.aa	13:00:08
Shinhan Seobu T D REIT	3,655	3,860	3,650	-2.79%	52.99K	aa.aa	13:00:49
SK Square	1,513,000	1,692,000	1,510,000	-4.78%	412.37K	aa.aa	12:46:49
LG Energy Solution	349,000	362,500	349,000	-3.72%	136.82K	aa.aa	12:34:27
Koramco The One REIT	10,010	10,060	9,950	-0.40%	28.03K	aa.aa	12:58:39
Mastern Premier Reit 1	536	540	531	+0.56%	46.68K	aa.aa	12:58:42
Soosan Industries	22,100	22,650	21,950	-0.67%	7.3K	aa.aa	12:58:50
SoCar	10,710	11,010	10,700	-1.38%	6.39K	aa.aa	12:02:01
KB Star REIT	1,389	1,394	1,352	+1.61%	212.6K	aa.aa	12:59:13
Unid BTPlus	3,260	3,365	3,250	-0.91%	23.09K	aa.aa	12:58:26
BioNote	4,620	4,700	4,585	-1.49%	43.93K	aa.aa	13:00:11
Hanwha REIT	4,815	4,900	4,600	+3.55%	67.42K	aa.aa	12:35:00
Hanwha Galleria	2,015	2,130	2,015	-4.05%	420.26K	aa.aa	12:51:34
SamsungFN REIT	5,520	5,600	5,380	+0.73%	32.12K	aa.aa	12:57:59
Hyundai Green Food	17,390	17,780	17,310	-1.08%	12.09K	aa.aa	13:01:00
OCI	89,000	94,500	88,100	-3.68%	17.62K	aa.aa	13:00:56
Isu Specialty Chemical	63,900	68,200	63,700	-6.30%	54.2K	aa.aa	12:17:04
Dongkuk Steel Mill	8,410	8,750	8,410	-1.87%	43.35K	aa.aa	12:49:57
Dongkuk Coated Metal	4,745	4,890	4,720	-2.06%	18.29K	aa.aa	13:00:23
Chosun Refractories	15,960	16,430	15,860	0.00%	30.18K	aa.aa	12:58:37
Nexteel	11,390	11,840	11,280	-0.96%	133.88K	aa.aa	13:00:14
STX Green Logis	2,040	2,090	1,981	+2.62%	12.83K	aa.aa	13:00:08
Doosan Robotics	80,800	85,300	80,200	-4.49%	268.52K	aa.aa	12:56:00
EcoPro Materials	39,050	40,800	38,700	-2.50%	178.87K	aa.aa	13:01:09
Dong In Entech	12,260	12,750	12,100	-2.70%	6.56K	aa.aa	13:00:06
DS Dansuk	11,490	11,880	11,400	-2.38%	25.25K	aa.aa	12:02:13
APR	368,500	401,500	365,500	-3.66%	114.52K	aa.aa	12:54:48
SK Eternix	41,800	48,850	41,300	-12.46%	2.27M	aa.aa	13:00:38
HD Hyundai Marine Solution	200,000	220,000	200,000	-7.41%	51.8K	aa.aa	12:42:44
Shinhan Global Active REIT	939	949	936	+0.21%	33.41K	aa.aa	12:59:38
Shift Up	34,850	35,500	34,300	-0.29%	40.37K	aa.aa	13:01:10
Sanil Electric	205,500	220,500	203,000	-7.01%	98.13K	aa.aa	12:01:23
HS Hyosung	45,600	47,950	45,050	-0.22%	1.45K	aa.aa	13:00:51
Junjin Construction Robot	37,050	38,250	36,800	-1.46%	15.17K	aa.aa	13:01:00
Hanwha Industrial Solutions	47,900	50,500	47,500	-5.89%	143.3K	aa.aa	13:00:54
The Born Korea	14,670	14,900	14,490	-0.68%	5.82K	aa.aa	13:00:11
KB Balhae Infrastructure Fund	10,530	10,790	10,200	+1.25%	74.95K	aa.aa	13:00:37
MNC Solution	35,350	35,600	27,700	+29.01%	144.37K	aa.aa	13:00:34
GS P L	38,450	40,000	37,400	+2.53%	73.3K	aa.aa	13:01:07
LG CNS	73,300	75,800	72,500	-1.21%	656.36K	aa.aa	12:55:54
Seoul Guarantee Insurance	42,700	43,950	42,600	-0.93%	11.57K	aa.aa	12:57:46
CK Solution	1,387	1,425	1,375	-1.14%	31.27K	aa.aa	13:00:03
Joosung Corperation	1,494	1,613	1,476	-1.52%	128.92K	aa.aa	12:11:53
d'Alba Global	210,500	226,000	207,500	-2.32%	57.44K	aa.aa	13:01:10
Daishin Value REIT	4,000	4,070	3,910	+1.52%	11.76K	aa.aa	12:59:46
Daehan Shipbuilding	50,800	52,900	50,500	-2.87%	65.04K	aa.aa	13:01:13
Myung In Pharm	42,900	44,200	42,500	+0.47%	8.81K	aa.aa	13:00:29
Tmc	11,620	12,630	11,510	-4.28%	146.88K	aa.aa	12:11:18
Samsung Epis Holdings	387,500	415,500	386,500	-6.96%	51.6K	aa.aa	12:34:26
Samyang Biopharm	46,200	48,400	45,850	-3.55%	17.05K	aa.aa	12:59:55
Kbank	5,520	5,670	5,490	-1.95%	748.5K	aa.aa	13:01:12

S&P/ASX 200

8,825.40

-19.00

-0.21%

ASX 200 Futures

8,810.50

+26.0

+0.30%

ASX All Ordinaries

9,029.70

-18.60

-0.21%

US 500

7,493.10

+9.9

+0.13%

Dow Jones

52,900.07

+594.83

+1.14%

China A50 Futures

14,958.50

+71.5

+0.48%

Dollar Index

100.707

+0.086

+0.09%

Market Movers

Name	Last	Chg. %	Vol.
Genesis Minerals	6.12	-2.70%	10.70M
Vault Minerals	5.135	+12.61%	8.48M
Goodman Group	31.090	+1.01%	1.41M
Wisetech Global	34.16	+3.64%	1.23M
BHP Group Ltd	59.830	-1.11%	1.05M
Commonwealth Bank Australia	164.210	-0.49%	719.35K
CSL	123.56	+1.43%	562.55K

Name	Last	Chg. %	Vol.
Newpeak Metals	0.026	+73.33%	53.78M
Renegade Exploration	0.003	+50.00%	670.00K
Hydrix	0.004	+33.33%	1.27M
Enova Mining	0.004	+33.33%	30.38K
Turnstone Resources	0.020	+33.33%	261.05K
GIBB River Diamonds	0.040	+25.00%	39.29K
Krakatoa Resources Ltd	0.005	+25.00%	8.96M

Name	Last	Chg. %	Vol.
Grand Gulf Energy Ltd	0.002	-25.00%	1.37M
BPH Global	0.002	-25.00%	1.50M
Canterbury Resources	0.04	-20.00%	20.00K
New Age Exploration Ltd	0.003	0.00%	10.85M
Constellation Technologies	0.003	-16.67%	50.00K
Lincoln Minerals Ltd	0.010	-16.67%	265.53K
Future Metals NL	0.015	-16.67%	246.76K

Trending Stocks

Name	Last	Chg. %	Vol.
CSL	123.50	+1.39%	559.83K
Northern Star Resources	22.115	-0.20%	1.87M
Macquarie	250.330	-0.52%	81.69K
4Dmedical	4.41	+3.76%	3.99M
Xero	73.24	+1.37%	209.35K

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaaa Aaaaaaaaaa	17.71	+53.63%	27.21
Aaaaaaaaaaaaa Aaaa	17.71	+53.63%	27.21
Aaaaaaaaaa	2.510	+52.42%	3.826
Aaaa Aaa Aaaaaaaa	2.510	+52.42%	3.826
Aaaaa A Aaa	3.025	+50.86%	4.564
Aaaaaaaaaaaa	3.025	+50.86%	4.564
Aaaaaaaaaaaa	16.20	+47.87%	23.95

Name	Last	Upside	Fair Value
Aaaaaaa Aaaaaaaaaa	17.71	+53.63%	27.21
Aaaaaaaaaaaaa Aaaa	17.71	+53.63%	27.21
Aaaaaaaaaa	2.510	+52.42%	3.826
Aaaa Aaa Aaaaaaaa	2.510	+52.42%	3.826
Aaaaa A Aaa	3.025	+50.86%	4.564
Aaaaaaaaaaaa	3.025	+50.86%	4.564
Aaaaaaaaaaaa	16.20	+47.87%	23.95

See full list

ProPicks AI

AI-powered stock picks with a proven track record to beat the S&P 500.

Beat the ASX

+839.5%

S&P/ASX 200

+63.5%

Stocks in this strategy

aaaaaa

aaaaaaa aaa aaa aaa aaaaa

aaaa aaaaa aaaa a

Unlock Strategy

Aussie Materials

+467.5%

S&P/ASX 200 Materials

+112.5%

Stocks in this strategy

aaaaaa

aaaaaaa aaa aaaa a

aaaaaaaa aa

Unlock Strategy

Aussie Tech Titans

+379.9%

S&P/ASX 200 Information Technology

+67.4%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaaaaaaa aa

aaaaaa aaa aaa

Unlock Strategy

Aussie Mid-Cap Movers

+1101.5%

S&P/ASX Midcap 50

+139.4%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaa aaa aaaaa aaaaa aaa

aaaaaa

Unlock Strategy

Beat the S&P 500

+1198.0%

S&P 500

+424.7%

Stocks in this strategy

aaaa aaa

aaaaaaa aaa aaaa a

Unlock Strategy

Dominate the Dow

+858.1%

Dow Jones Industrial Average

+303.7%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaaa aaaaa aaaa a

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Tech Titans

+3440.4%

S&P 500

+424.7%

Stocks in this strategy

aaaaaaa aa

aaaa aaa

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Mid-Cap Movers

+963.8%

S&P Midcap 400

+272.7%

Stocks in this strategy

aaaa aaaaa aaaa a

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaa

Unlock Strategy

Top Value Stocks

+1330.9%

S&P 500 Pure Value

+237.6%

Stocks in this strategy

aaaa aaa

aaaa aaa aaaaa aaaaa aaa

aaa aaa aaaa aaa

Unlock Strategy

Best of Buffett

+491.8%

S&P 500 Pure Value

+173.2%

Stocks in this strategy

aaa aaa aaaa aaa

aaa aaaaa aaaaa aaa aaa

aaaaaaaa aa

Unlock Strategy

Mexican Stock Exchange Leaders

+565.8%

S&P/BMV IPC

+55.4%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaaa aaaaaaa aaaaa

Unlock Strategy

Best Brazilian Stocks

+974.9%

Bovespa

+248.1%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Italian Market Elite

+1017.9%

FTSE Italia All Share

+175.9%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Alpha Germany Select

+500.1%

DAX

+162.9%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

TASI Superstars

+620.3%

Tadawul All Share

+28.4%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaa aaa

aaaaaa aaa aaa

Unlock Strategy

Install Our AppScan QR code to install app

Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.

Please try another search

KOSPI (KS11)

KOSPI Constituents

Hanon Systems

Kumho Petro Chemical

LG Electronics

Samsung Electro-Mechanics

Hanall Biopharma

Cheil Worldwide

Daewoong Pharma

Lotte Energy Materials

Namhae Chemical

Hanwha Aerospace

Seah Steel Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix Inc

Taekwang Ind

Samsung Electronics Co