การโฆษณา

KOSPI (KS11)

โซล

สกุลเงิน KRW

5,716.97

+164.23(+2.96%)

ข้อมูลเรียลไทม์·10:40:10

ช่วงระยะของวัน

5,630.14

5,816.43

ช่วง 52 สัปดาห์

3,794.52

9,385.59

องค์ประกอบของ KOSPI

หน้าเว็บเพจนี้จะนำเสนอข้อมูลเสนอซื้อเสนอขายแบบเรียลไทม์สตรีมมิ่งของรายชื่อหลักทรัพย์ที่ใช้คำนวณดัชนี KOSPI ตารางนี้จะแสดงชื่อหุ้น และราคาล่าสุด พร้อมทั้งค่าสูงสุด ค่าต่ำสุด และการเปลี่ยนแปลงแบบรายวันสำหรับหลักทรัพย์ที่ใช้คำนวณดัชนีแต่ละรายการ

						ขาขึ้น (upside)
Hanon Systems	3,845	3,970	3,790	-1.54%	2.88M	aa.aa	09:57:07
Kumho Petro Chemical	112,900	114,800	110,400	-1.48%	49.91K	aa.aa	09:37:57
LG Electronics	166,100	167,300	163,100	+1.65%	321.85K	aa.aa	09:37:55
Samsung Electro-Mechanics	1,186,000	1,215,000	1,160,000	+2.68%	338.02K	aa.aa	09:37:49
Hanall Biopharma	42,000	42,950	41,450	+1.08%	100.61K	aa.aa	09:37:51
Cheil Worldwide	19,510	19,740	19,470	-1.22%	83.89K	aa.aa	09:37:59
Daewoong Pharma	106,300	108,100	104,200	+1.33%	7.39K	aa.aa	09:37:59
Lotte Energy Materials	57,500	60,700	57,200	+1.77%	322.53K	aa.aa	09:38:04
Namhae Chemical	5,810	5,820	5,700	+0.17%	63.68K	aa.aa	09:37:33
Hanwha Aerospace	813,000	815,000	785,000	+1.75%	75.94K	aa.aa	09:37:54
Seah Steel Holdings	99,900	100,600	98,300	-0.30%	4.08K	aa.aa	09:36:59
SK Discovery	63,000	65,700	61,700	-8.56%	27.18K	aa.aa	09:54:43
KG Mobility	2,575	2,635	2,560	+0.98%	176.04K	aa.aa	09:37:56
TBH Global	2,155	2,190	2,150	-1.60%	3.1K	aa.aa	09:37:13
Hankook&Company	24,050	25,000	23,900	-2.83%	32.41K	aa.aa	09:37:56
Lotte Fine Chemical	38,100	39,250	37,200	-2.06%	27.21K	aa.aa	09:37:50
HMM	23,150	23,750	22,900	-1.28%	717.25K	aa.aa	09:37:51
Samsung Heavy Industries	17,700	17,820	17,170	+2.19%	1.45M	aa.aa	09:37:55
DaeHan Flour	11,050	11,260	11,010	-1.87%	3.6K	aa.aa	09:37:37
Dongkuk Steel Mill Co	1,971	1,984	1,950	+1.08%	118.62K	aa.aa	09:37:45
Taihan Electric Wire Co	22,850	23,050	22,100	+2.24%	720.91K	aa.aa	09:37:57
Samsung Fire Marine Insur	606,000	623,000	595,000	+0.66%	20.61K	aa.aa	09:37:56
Hyundai Engineering & Const	92,800	94,600	91,100	+1.42%	209.57K	aa.aa	09:37:55
Hyundai Department	79,000	79,300	77,700	+0.77%	14.06K	aa.aa	09:37:55
HJ ShipBuilding Construction	12,650	12,660	12,240	+3.94%	94.33K	aa.aa	09:38:00
Lotte Chemical Corp	52,800	53,300	51,800	-0.19%	51.54K	aa.aa	09:37:57
Hitejinro Holdings	7,720	7,770	7,705	0.00%	1.89K	aa.aa	09:34:27
CJ Cheiljedang	179,600	185,200	179,200	-2.97%	27.22K	aa.aa	09:48:40
CJ Logistics	67,600	69,100	67,600	-1.31%	26.86K	aa.aa	09:37:50
Hana Financial	122,000	124,800	120,100	+0.16%	294.03K	aa.aa	09:37:31
Hyundai Glovis	183,700	185,300	181,000	+0.16%	44.13K	aa.aa	09:37:52
Iljin Electric Co	62,000	64,000	60,600	+2.14%	178.21K	aa.aa	09:37:57
Korea Zinc Inc	921,000	930,000	905,000	+0.55%	4.65K	aa.aa	09:37:59
Kukdo Chemical	30,800	31,200	30,550	0.00%	2.79K	aa.aa	09:36:28
Lotte Shopping	88,100	88,700	86,200	+0.34%	28.19K	aa.aa	09:38:01
SGC Energy Co Ltd	38,750	39,900	38,200	+1.44%	34.7K	aa.aa	09:37:51
DY Corporation	3,825	3,850	3,785	+0.13%	10.38K	aa.aa	09:23:12
Sebang Global Battery	61,600	63,200	61,300	-0.48%	12.9K	aa.aa	09:37:55
HDC	20,750	20,750	20,350	+1.97%	11.51K	aa.aa	09:37:57
Lotte Chilsung Beverage	97,200	98,200	96,600	-1.32%	4.47K	aa.aa	09:37:37
CR Holdings	4,310	4,370	4,285	-0.46%	8.7K	aa.aa	09:24:52
Hankook Shell Oil	551,000	562,000	546,000	-1.78%	588	aa.aa	09:37:00
Bukwang Pharm	3,920	4,020	3,910	+0.13%	124.03K	aa.aa	09:36:57
Hanwha Engine	35,150	35,450	34,150	+1.59%	267.81K	aa.aa	09:37:53
Hansol Holdings	3,310	3,330	3,280	-0.90%	18.29K	aa.aa	09:37:28
Hyundai Mobis	346,500	351,000	340,000	-0.43%	132.45K	aa.aa	09:37:58
Hyundai Motor	310,000	315,000	303,000	0.00%	211.14K	aa.aa	09:37:36
Hyundai Steel	28,550	28,850	28,000	+1.96%	120.51K	aa.aa	09:37:52
Iljin Display	902	905	890	0.00%	0	aa.aa	20/10
LX Hausys	30,900	31,650	30,600	-0.32%	7.33K	aa.aa	09:37:56
Namyang Dairy	40,250	40,550	40,150	-0.62%	948	aa.aa	09:29:58
SK Innovation	151,600	153,000	143,000	+2.36%	284.23K	aa.aa	09:37:57
Pan Ocean	6,500	6,590	6,210	+0.78%	2.04M	aa.aa	09:56:41
Korea Electric Terminal	52,700	53,800	52,200	-0.94%	10.41K	aa.aa	09:37:40
Samsung Securities	79,400	80,300	77,600	+1.40%	103.03K	aa.aa	09:37:57
Hanil Cement Co	17,020	17,270	16,970	-1.39%	3.83K	aa.aa	09:37:53
Isu Chemical Co	10,100	10,170	9,860	+3.48%	91.51K	aa.aa	09:35:37
Songwon Industrial	10,720	10,980	10,580	-0.56%	40.7K	aa.aa	09:37:55
KB Financial Group	162,200	164,500	159,000	+0.81%	368.58K	aa.aa	09:37:36
BNK Financial Group	14,260	14,540	14,150	-0.90%	197.49K	aa.aa	09:37:51
Hyundai Elevator	68,600	69,600	68,200	-1.01%	36.09K	aa.aa	09:37:46
Amorepacific	136,200	139,700	135,000	-1.23%	45.91K	aa.aa	09:37:51
Chongkundang	35,800	36,100	35,600	-0.97%	953	aa.aa	09:30:55
Daewonkangup	4,040	4,080	4,005	-0.86%	18.48K	aa.aa	09:33:20
DB HiTek	105,100	106,400	101,100	+4.47%	142.85K	aa.aa	09:37:57
Dongbu Steel	5,290	5,340	5,220	-0.19%	97.44K	aa.aa	09:37:30
Ilyang Pharm	7,050	7,260	6,990	-0.70%	14.46K	aa.aa	09:37:19
Kangwon Land	14,180	14,330	14,140	-0.70%	136.53K	aa.aa	09:38:00
KPX Chemical	61,500	65,000	61,400	-4.80%	9.21K	aa.aa	09:37:07
LG Chemicals	256,500	259,000	249,500	+1.58%	140.02K	aa.aa	09:37:58
SNT Dynamics	28,050	28,400	27,650	-0.88%	23.44K	aa.aa	09:37:38
Samsung Card	42,350	42,900	42,200	-1.05%	28.32K	aa.aa	09:37:47
Samsung Life	242,500	245,500	238,000	+2.32%	110.76K	aa.aa	09:37:58
Samyang Holdings	53,200	53,800	52,800	-0.19%	3.93K	aa.aa	09:30:56
SK Hynix	1,300,000	1,329,000	1,258,000	+6.30%	2.31M	aa.aa	09:56:31
Taekwang Ind	864,000	875,000	851,000	+0.35%	342	aa.aa	09:35:45
Samsung Electronics Co	226,500	228,000	217,000	+7.09%	9.09M	aa.aa	09:56:34
Daeduck	14,130	14,500	13,790	+0.50%	23.78K	aa.aa	09:37:55
Samsung Engineering	47,450	47,650	44,200	+8.83%	1.19M	aa.aa	09:57:07
Hanwha Ocean	59,500	60,200	57,900	+1.02%	464.72K	aa.aa	09:38:00
Dong-A Pharmaceutical Co,Ltd	91,900	93,800	91,500	-0.97%	2.4K	aa.aa	09:37:26
SK Networks Co	5,750	5,800	5,680	+1.23%	215.74K	aa.aa	09:37:20
Hanmi Pharm Co	389,000	393,500	383,000	+2.77%	30.21K	aa.aa	09:37:51
Mirae Asset Daewoo	26,050	26,650	25,400	+4.62%	699.08K	aa.aa	09:37:56
Hansol Technics	8,980	9,200	8,420	+5.90%	345.53K	aa.aa	09:37:22
Amore Group	25,600	25,750	25,300	+0.20%	27.36K	aa.aa	09:38:00
DN Automotive	41,400	41,950	38,550	+5.88%	74.1K	aa.aa	09:37:52
Seoyon	7,150	7,390	7,070	-1.24%	14.02K	aa.aa	09:33:59
Hanwha Life	4,265	4,645	4,240	-7.88%	4.3M	aa.aa	09:56:54
Hyundai Wia	49,350	52,200	48,150	-4.73%	77.13K	aa.aa	09:56:43
NC Corp	217,500	223,000	215,000	-1.36%	34.39K	aa.aa	09:37:59
Samsung SDI	559,000	574,000	547,000	+0.54%	341.05K	aa.aa	09:37:47
SeAH Bestee	34,750	35,900	34,450	0.00%	63.98K	aa.aa	09:37:50
Eusu Holdings	6,130	6,300	6,090	-1.13%	18.21K	aa.aa	09:37:32
Shinhan Financial Group	92,100	92,500	90,300	+0.33%	273.31K	aa.aa	09:37:43
Lotte	22,550	22,950	22,200	+0.67%	54.72K	aa.aa	09:37:50
DB Insurance	184,400	190,600	182,700	-2.12%	63.11K	aa.aa	09:37:54
DL Holdings	44,000	44,300	43,100	+1.73%	10.7K	aa.aa	09:37:54
Hanwha Solutions	31,350	32,300	30,750	+2.62%	1.27M	aa.aa	09:37:54
Hite Jinro	15,900	16,060	15,800	-1.00%	32.67K	aa.aa	09:37:50
IS Dongseo	14,290	14,470	14,210	0.00%	10.12K	aa.aa	09:37:03
Kia Corp	110,100	113,100	108,700	-2.05%	346.17K	aa.aa	09:37:56
Kolon Corp	21,300	21,800	20,950	+0.47%	5.91K	aa.aa	09:37:35
Kumho Tire	5,530	5,570	5,320	+1.84%	669.11K	aa.aa	09:37:52
LG Display	7,450	7,490	7,250	+2.48%	1.11M	aa.aa	09:37:55
LF Corp	22,300	22,450	22,000	-0.67%	3.46K	aa.aa	09:36:51
LG Innotek Co	410,500	416,000	403,500	+0.86%	53.91K	aa.aa	09:37:25
Moorim P&P Co	1,611	1,625	1,604	+0.06%	15.29K	aa.aa	09:33:11
Nexen Tire	5,710	5,820	5,620	-1.38%	75.36K	aa.aa	09:37:55
OCI Co	217,000	223,000	208,500	+7.96%	130K	aa.aa	09:56:41
Pharmicell	10,730	10,910	10,610	+1.80%	210.3K	aa.aa	09:37:34
Sejong Industrial	6,180	6,280	6,100	-0.64%	12.74K	aa.aa	09:37:33
SK Telecom	77,200	78,500	76,500	-0.13%	300.16K	aa.aa	09:37:59
S-Oil Corp	144,800	145,350	137,800	+0.56%	152K	aa.aa	09:37:53
Stx Engine	17,730	17,860	17,380	+2.60%	55.75K	aa.aa	09:37:55
YoungPoong	32,200	33,000	31,650	-0.92%	20.64K	aa.aa	09:35:42
LS Electric	162,300	168,500	154,200	+4.57%	542.1K	aa.aa	09:37:58
Samsung C&T	291,000	293,500	275,000	+5.82%	161.01K	aa.aa	09:37:51
Hanjin Heavy Ind Const Holdings	4,450	4,510	4,405	-0.56%	12.99K	aa.aa	09:37:50
Hansae Co	8,540	8,650	8,510	-0.47%	17.89K	aa.aa	09:37:32
KT&G Corp	195,600	196,400	193,500	+0.82%	68.22K	aa.aa	09:38:00
Kyungbang	7,850	7,870	7,760	+0.38%	9.23K	aa.aa	09:26:39
Poongsan	61,000	61,800	60,100	-0.65%	59.11K	aa.aa	09:37:59
SNT Motiv	25,000	25,500	24,600	-1.77%	24.43K	aa.aa	09:37:40
Shinsegae	272,500	275,000	267,000	+0.74%	20.05K	aa.aa	09:37:51
Kolon Industries Inc	46,800	47,300	45,700	+0.65%	55.21K	aa.aa	09:37:50
KEPCO Eng & Const	99,500	100,300	97,800	+1.63%	52.61K	aa.aa	09:37:51
Able C&C	12,100	12,350	11,960	-0.82%	45.55K	aa.aa	09:37:29
Binggrae	83,500	88,000	81,900	-4.57%	34.52K	aa.aa	09:37:49
Sajodongaone	7,390	7,520	7,110	+1.79%	2.74K	aa.aa	09:35:00
Handsome	19,600	20,150	19,580	-2.00%	41.97K	aa.aa	09:37:53
Kis Wire	15,820	16,250	15,710	-1.86%	16.43K	aa.aa	09:33:50
LG Uplus	14,870	15,320	14,730	-3.06%	365.41K	aa.aa	09:37:50
Naver Corp	179,800	180,700	177,700	+1.01%	190.58K	aa.aa	09:37:48
Nongshim	410,000	414,500	404,000	-0.36%	8.57K	aa.aa	09:37:45
S-1 Corp	97,000	97,400	96,400	-0.31%	41.54K	aa.aa	09:37:52
Tongyang	1,014	1,030	1,008	-0.49%	120.48K	aa.aa	09:37:31
GS Holdings	89,100	89,900	85,900	+0.11%	140.83K	aa.aa	09:37:55
CJ Corp	120,600	124,000	118,900	+0.58%	53.6K	aa.aa	09:37:54
Daesang Corp	17,620	17,740	17,510	-0.51%	34.16K	aa.aa	09:37:49
Foosung	11,790	11,820	11,390	+2.79%	836.41K	aa.aa	09:37:45
GC Biopharma	132,600	137,500	131,000	-0.08%	18.52K	aa.aa	09:37:55
Huchems	15,310	15,530	15,220	-0.97%	17.37K	aa.aa	09:34:59
Hwashin	7,130	7,190	6,990	+1.28%	47.25K	aa.aa	09:37:30
Hyosung	122,300	123,500	119,300	+1.75%	14.47K	aa.aa	09:38:03
KT Corporation	49,650	51,000	49,450	-1.88%	150.31K	aa.aa	09:37:55
LG Corp	102,100	104,200	100,000	-0.68%	97.74K	aa.aa	09:38:00
LS Corp	228,000	230,500	219,500	+3.87%	54.23K	aa.aa	09:37:55
Motonic	10,160	10,160	10,070	+0.89%	1.27K	aa.aa	09:37:10
SL Corp	50,200	50,700	49,150	0.00%	23.47K	aa.aa	09:37:50
LX International	42,900	45,000	42,600	-3.92%	35.68K	aa.aa	09:37:58
Korean Air Lines Co	26,750	26,950	26,450	+1.90%	895.2K	aa.aa	09:37:53
Daekyo	1,471	1,533	1,458	-0.27%	5.19K	aa.aa	09:35:19
Doosan	1,062,000	1,087,000	1,006,000	+5.15%	39.89K	aa.aa	09:37:50
Hanwha	100,900	101,900	98,600	-0.10%	29.47K	aa.aa	09:37:54
Otoki Corp	321,500	326,500	320,000	-1.83%	1.4K	aa.aa	09:37:01
Sindoh	38,200	38,800	38,000	-0.78%	372	aa.aa	09:37:56
SK Holdings	487,000	493,500	436,500	+13.79%	134.24K	aa.aa	09:56:59
LG Household & Healthcare	272,500	276,500	271,000	-0.18%	11.59K	aa.aa	09:37:56
GS Engineering & Const	29,300	29,750	28,500	+3.72%	348.75K	aa.aa	09:37:56
Coway	107,500	107,800	105,500	-0.19%	73.75K	aa.aa	09:37:58
Kepco	29,150	29,350	28,350	+3.37%	594.1K	aa.aa	09:37:55
Kisco	9,650	9,800	9,580	-2.13%	9.05K	aa.aa	09:37:59
Kogas	36,550	36,700	36,200	0.00%	24.31K	aa.aa	09:37:58
HL Holdings	35,050	35,050	34,500	+1.30%	7.94K	aa.aa	09:37:31
Muhak	7,200	7,290	7,150	+0.42%	11.37K	aa.aa	09:33:53
Orion	22,950	23,350	22,900	-1.71%	17.01K	aa.aa	09:37:57
POSCO Holdings	302,000	307,000	297,000	0.00%	85.76K	aa.aa	09:37:50
Yuhan	88,000	88,500	85,800	+2.09%	162.66K	aa.aa	09:37:56
Korea Petro Chem	86,200	87,100	84,500	+0.94%	5.52K	aa.aa	09:37:50
Unid	59,200	59,900	58,800	+0.17%	4.73K	aa.aa	09:37:48
Posco International	54,100	55,800	53,300	-2.70%	203.95K	aa.aa	09:37:57
Daewoo Engineering & Const	14,700	14,780	14,340	+3.81%	1.34M	aa.aa	09:37:52
KCC	397,500	402,000	390,500	+1.53%	8.93K	aa.aa	09:37:59
SKC	93,500	95,500	92,300	+1.30%	63.28K	aa.aa	09:37:55
STX	3,530	3,555	3,450	0.00%	0	aa.aa	20/10
Korea Investment Holdings	153,400	154,100	150,100	+1.93%	64.12K	aa.aa	09:37:59
HD Korea Shipbuilding & Offshore Engineering	256,750	263,500	252,000	+0.88%	100.84K	aa.aa	09:38:00
Industrial Bank Of Korea	19,900	20,100	19,790	-0.50%	388.58K	aa.aa	09:37:56
Seoul Broadcasting System	11,130	11,280	11,120	0.00%	5.35K	aa.aa	09:35:00
Doosan Heavy Ind. & Const.	64,100	64,800	62,600	+2.07%	864.17K	aa.aa	09:37:55
NH Invest	24,250	24,450	23,850	+0.21%	195.63K	aa.aa	09:38:00
Dongwha Pharm	5,420	5,530	5,390	-0.91%	68.87K	aa.aa	09:37:38
KR Motors Co	1,259	1,485	1,231	-2.33%	998.58K	aa.aa	09:35:56
Sungchang Hold	4,880	4,920	4,840	0.00%	2.78K	aa.aa	09:37:37
Yuyu Pharma	3,730	3,790	3,720	-0.27%	10.4K	aa.aa	09:31:15
Ildong Holdings	6,000	6,100	5,920	-0.66%	5.99K	aa.aa	09:35:46
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	20/10
Norooholdings	14,470	14,690	14,420	-0.89%	573	aa.aa	09:30:19
Hanwha General	6,260	6,480	6,160	-2.49%	163.99K	aa.aa	09:37:47
Samhwa Paint	6,740	6,820	6,650	+0.30%	19.78K	aa.aa	09:37:44
Lotte Non-Life	2,545	2,570	2,500	+0.59%	351.9K	aa.aa	09:37:12
Daedong Ind	7,080	7,130	6,970	+1.87%	21.05K	aa.aa	09:37:54
Gaon Cable	243,000	246,500	230,000	+4.74%	93.75K	aa.aa	09:37:35
Samil Pharm	8,060	8,180	7,910	+0.88%	21.84K	aa.aa	09:35:04
Heungkuk F&M I	3,240	3,340	3,225	-1.82%	8.2K	aa.aa	09:30:22
Cs Holdings	70,400	70,500	70,000	-0.14%	254	aa.aa	09:25:42
Chunil Express	201,500	223,000	198,000	-6.71%	15.41K	aa.aa	09:37:51
Ls Networks	2,900	2,950	2,845	+0.35%	29.18K	aa.aa	09:36:00
Rifa Ind	12,330	12,440	11,790	+2.75%	128	aa.aa	08:26:11
Hwacheon Mac	35,350	35,650	35,000	+0.43%	1.16K	aa.aa	09:33:16
Kangnam Jevisco	12,290	12,480	12,260	-1.52%	178	aa.aa	09:35:44
Bohae Brewery	1,309	1,327	1,303	+0.08%	61.93K	aa.aa	09:37:37
Union	2,845	2,900	2,810	+0.53%	7.62K	aa.aa	09:32:54
Chonbang	30,150	30,850	29,700	0.00%	119	aa.aa	09:11:49
Korea Cast Pip	6,480	6,510	6,450	-0.31%	2.9K	aa.aa	09:25:38
Papercorea	1,872	1,903	1,828	+1.19%	2.01K	aa.aa	08:42:56
Jw Pharmac	25,150	25,500	24,900	+0.40%	12.53K	aa.aa	09:38:00
Taihan Textile	5,580	5,850	5,550	-0.89%	1.28K	aa.aa	09:33:48
Mh Materials	3,915	3,970	3,880	-0.13%	3.67K	aa.aa	09:33:35
Eugene Inv&Sec	3,650	3,652	3,595	+2.10%	128.61K	aa.aa	09:37:26
Kumho Electric	8,840	8,970	8,580	+3.39%	732.35K	aa.aa	09:37:48
Gs Global	3,120	3,205	3,050	+0.48%	502.12K	aa.aa	09:37:28
Nam Kwang Cons	8,010	8,160	7,850	+1.91%	9.1K	aa.aa	09:34:59
Bookook Sec	45,000	45,900	44,600	-1.64%	798	aa.aa	09:37:10
Sangsangin Investment Securities	3,850	3,880	3,770	+1.72%	9.9K	aa.aa	09:34:44
PKC	4,980	5,110	4,950	-0.10%	28.96K	aa.aa	09:37:38
Samsung Pharm	1,300	1,343	1,295	-0.76%	102.22K	aa.aa	09:35:50
SG Choongbang	899	928	896	-1.10%	19.17K	aa.aa	09:34:39
Kg Chemical	3,930	3,960	3,860	-0.38%	100.25K	aa.aa	09:37:55
Tae Won Mulsan	3,050	3,095	2,965	+0.99%	12.79K	aa.aa	09:38:01
Hyundai Mar&Fi	42,800	43,300	42,000	-0.93%	119.48K	aa.aa	09:37:52
Byc	37,550	38,050	36,550	+0.67%	412	aa.aa	09:23:48
Sambu Const	5,820	5,820	344	0.00%	0	aa.aa	20/10
Hyundai Motor Securities	6,870	6,970	6,840	+0.59%	18.96K	aa.aa	09:36:58
Sk Securities	2,005	2,005	1,956	+2.66%	643.29K	aa.aa	09:37:58
DI Dong Il Corp	27,050	27,250	26,050	+2.66%	13.09K	aa.aa	09:37:28
Cho Bi	9,860	10,070	9,720	+0.61%	7.68K	aa.aa	09:34:07
Cheil Grinding	8,920	8,950	8,920	-0.22%	31	aa.aa	08:42:17
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	20/10
Dongkook Ind	2,080	2,100	2,060	-0.95%	8.58K	aa.aa	09:30:53
Shinyoung Sec	125,400	125,600	123,100	+1.37%	1.35K	aa.aa	09:35:52
Hanyang Sec	18,690	18,980	18,630	+0.16%	1.38K	aa.aa	09:37:59
Shin Hwa Silup	3,925	4,000	3,400	0.00%	0	aa.aa	20/10
Aluko	1,897	1,909	1,854	+1.01%	194.96K	aa.aa	09:37:59
Ts	2,725	2,730	2,695	+0.55%	22.51K	aa.aa	09:37:46
Sam Hwa Capaci	119,400	122,600	114,800	+1.44%	178.45K	aa.aa	09:37:56
Kisco Holdings	24,450	24,950	24,450	-3.74%	1.07K	aa.aa	09:36:30
Asia Cement	196,800	204,500	195,600	-4.23%	1.55K	aa.aa	09:55:00
Vivien Corp	3,500	3,625	3,440	-2.64%	8.02K	aa.aa	09:37:45
Kyungnong	8,960	9,020	8,940	0.00%	6.07K	aa.aa	09:35:51
Korea Ind	1,857	1,872	1,826	-0.27%	24.59K	aa.aa	09:34:43
Dohwa Engin	5,410	5,460	5,240	+2.08%	74.12K	aa.aa	09:37:57
SYTS Corp	52,100	53,100	52,100	-0.95%	1.52K	aa.aa	09:37:57
Export Packing	2,715	2,730	2,695	0.00%	4.82K	aa.aa	09:36:33
Dongsung Pharm	1,311	1,400	1,296	+0.38%	53.1K	aa.aa	09:36:14
Hanil Iron & S	2,915	2,955	2,895	-0.68%	23.15K	aa.aa	09:37:17
Asia Paper	7,180	7,280	7,130	-1.24%	17.4K	aa.aa	09:37:39
Hanjin Trans	16,940	17,050	16,810	-0.53%	7.04K	aa.aa	09:37:58
Sh E & C	3,980	3,995	3,910	+1.79%	38.58K	aa.aa	09:35:16
Handok	8,740	8,760	8,510	+2.70%	1.68K	aa.aa	09:36:09
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	20/10
Wooyang P&L	5,400	5,500	5,360	-0.74%	3K	aa.aa	09:30:12
Samick Music I	1,062	1,065	1,061	-0.65%	3.68K	aa.aa	09:37:59
HS Huasung	10,660	10,800	10,460	-1.57%	3.09K	aa.aa	09:35:06
Choheung	139,400	139,700	139,400	0.00%	41	aa.aa	09:07:25
Jeil Pharm	7,250	7,250	7,020	+0.14%	2.11K	aa.aa	09:18:22
Orientbio	1,449	1,485	1,435	-1.83%	24.89K	aa.aa	09:29:50
Shinil Electronics Co	1,001	1,020	998	-1.09%	123.42K	aa.aa	09:37:49
Tcc Steel	12,950	13,560	12,440	-3.00%	326.42K	aa.aa	09:37:56
Kukje Pharma	3,810	3,930	3,765	-1.55%	649.92K	aa.aa	09:37:58
Bo Lak	966	982	943	+1.47%	19.21K	aa.aa	09:36:34
Chin Hung Int'	6,080	6,160	6,030	-0.16%	18.73K	aa.aa	09:37:48
Sam Yung Tradi	20,550	20,900	20,500	-0.72%	3.97K	aa.aa	09:37:47
Sun L	1,197	1,368	1,175	-5.97%	53.03K	aa.aa	09:50:12
Miwon Commerci	134,600	137,600	133,700	-3.03%	1.15K	aa.aa	09:30:10
Shin Poong Pap	975	997	960	-0.61%	66.64K	aa.aa	09:37:31
DYA	3,180	3,395	3,165	-0.47%	5.94K	aa.aa	09:37:21
TYM	5,890	5,990	5,840	+0.17%	43.49K	aa.aa	09:37:50
Yoo Sung Ent	1,630	1,658	1,606	-0.06%	22.82K	aa.aa	09:37:56
Kumho Ind	10,010	10,075	9,670	+3.52%	563.62K	aa.aa	09:37:55
Hae In	8,450	8,990	8,050	+5.10%	417.8K	aa.aa	09:36:00
Aprogen Pharmaceuticals	1,456	1,509	1,453	-0.41%	32.41K	aa.aa	09:36:01
Kolon Globalco	8,610	9,030	8,520	+0.70%	2.58K	aa.aa	09:36:28
Sung Bo Chem	2,210	2,225	2,205	-0.67%	1.97K	aa.aa	09:30:48
Daewoong	15,320	15,670	15,260	-1.86%	23.52K	aa.aa	09:37:31
Ilsung Pharm	21,750	21,800	21,700	-0.91%	421	aa.aa	09:36:11
D I Corp	38,350	39,000	35,600	+8.03%	393.81K	aa.aa	09:37:55
Ilshin Spinnin	11,230	11,530	11,080	-2.26%	38.2K	aa.aa	09:37:54
Daewon Pharm	7,850	7,940	7,820	-0.13%	4.1K	aa.aa	09:36:47
Sam Yang Foods	1,288,000	1,289,000	1,239,000	+5.49%	25.02K	aa.aa	09:37:57
Heung A Shippi	1,773	1,779	1,725	+1.43%	775.45K	aa.aa	09:37:51
Hankook Cosmetics Manufacturing	15,050	15,710	15,000	-2.53%	172.07K	aa.aa	09:37:41
Yuhwa Sec	2,875	2,895	2,845	+1.05%	8.64K	aa.aa	09:22:58
Yuanta Sec Kor	3,955	3,980	3,920	+2.06%	93.25K	aa.aa	09:37:57
Yungjin Pharm	1,011	1,030	1,008	-0.20%	90.09K	aa.aa	09:36:04
Hanwha Investment Securities	4,140	4,145	4,015	+2.99%	259.13K	aa.aa	09:37:58
Daishin Sec	23,250	23,400	23,000	+0.87%	9.55K	aa.aa	09:36:58
HLB Global	2,010	2,095	2,000	-0.99%	105.18K	aa.aa	09:37:38
Pang Rim Spinn	5,450	5,530	5,370	+0.55%	2.8K	aa.aa	09:35:17
Mi Chang Oil	119,900	122,600	119,600	-1.72%	459	aa.aa	09:13:45
Hansung Ent	4,245	4,285	4,185	+0.71%	11.14K	aa.aa	09:34:39
Korean Reinsu	14,220	14,510	14,160	-1.11%	34.53K	aa.aa	09:37:59
Sam Young Chem	5,750	5,840	5,650	+1.77%	110.69K	aa.aa	09:37:38
Chin Yang Ind	4,350	4,400	4,275	0.00%	51.7K	aa.aa	09:36:17
Daehan Synthet	106,600	106,800	104,900	-0.28%	43	aa.aa	09:23:48
Boryung Pharm	8,450	8,550	8,410	+0.84%	13.15K	aa.aa	09:37:35
Sajodaerim	26,000	26,450	25,950	-1.33%	3.04K	aa.aa	09:23:56
Sg	2,115	2,135	2,105	-0.24%	17.99K	aa.aa	09:35:51
Shinhung	14,330	14,530	14,330	-0.49%	3.86K	aa.aa	09:33:45
Korea Petroleum Ind	11,500	11,560	11,270	+0.97%	57.19K	aa.aa	09:37:36
Taeyang Metal	3,040	3,120	3,025	-0.33%	85.59K	aa.aa	09:37:50
Dongbang Trans	1,682	1,699	1,672	+0.24%	11.35K	aa.aa	09:37:52
Npc	2,865	2,890	2,860	-0.52%	6.02K	aa.aa	09:31:22
Nam Sung	5,280	5,280	5,130	+0.76%	319	aa.aa	09:30:38
Hyundai Pharm	7,760	7,930	7,560	+1.97%	900.09K	aa.aa	09:37:54
Sebang	13,090	13,200	13,070	-0.23%	5.33K	aa.aa	09:30:17
Samick Thk	7,300	7,390	7,230	-0.54%	8.15K	aa.aa	09:37:26
Seoul Food	1,280	1,295	1,259	+0.55%	87.73K	aa.aa	09:37:33
Samhwa Crown	27,800	27,900	27,050	-0.18%	68	aa.aa	09:24:21
Kleannara	1,181	1,190	1,155	+0.25%	6.18K	aa.aa	09:36:25
Hyundai BNG Steel	11,220	11,400	11,100	+0.27%	7.97K	aa.aa	09:37:37
Samchully	123,600	124,200	123,000	-0.32%	1.45K	aa.aa	09:37:02
Cho Kwang Leat	63,300	65,200	62,900	-2.62%	2.04K	aa.aa	08:53:44
PharmGen Science	2,730	2,790	2,685	-1.80%	13.2K	aa.aa	09:32:24
Sunny Elec	1,635	1,656	1,600	+0.62%	76.71K	aa.aa	09:36:42
Duksung	3,310	3,365	3,250	-1.05%	19.38K	aa.aa	09:36:16
Drb Holding	3,875	3,940	3,865	-0.90%	11.27K	aa.aa	09:37:13
TWay Holdings	1,015	1,020	996	+0.40%	24.47K	aa.aa	09:34:09
Dongil Ind	35,100	35,300	35,100	+0.72%	72	aa.aa	09:30:20
Cho Kwang Pain	3,185	3,215	3,170	-0.16%	1.01K	aa.aa	09:33:27
CItech Co Ltd	6,580	6,770	6,560	-3.09%	7.73K	aa.aa	09:31:32
Hanshin Const	10,880	11,160	10,710	+1.59%	24.08K	aa.aa	09:33:45
Silla	8,950	9,010	8,910	-0.56%	2.07K	aa.aa	09:35:21
Sungshin Cemen	7,770	7,830	7,630	+1.04%	11.88K	aa.aa	09:35:54
Husteel	3,745	3,805	3,705	-0.40%	126.31K	aa.aa	09:35:40
Cosmoam&T	43,750	44,100	42,600	+2.82%	30.28K	aa.aa	09:37:55
Green Cross Holdings	9,680	9,780	9,580	+1.04%	13.44K	aa.aa	09:37:05
OnTide	1,583	1,645	1,510	+4.70%	131.94K	aa.aa	09:37:57
Monami	1,021	1,028	999	+1.90%	52.65K	aa.aa	09:37:49
Cosmo Chem	10,830	11,030	10,610	+1.31%	36.17K	aa.aa	09:35:41
Korea Air Svc	85,900	87,200	85,000	-0.58%	2.83K	aa.aa	09:35:40
Hyundai Green Food	12,120	12,510	11,990	-2.34%	107.09K	aa.aa	09:37:39
Samjin Pharm	19,260	19,480	19,110	+0.31%	11.71K	aa.aa	09:37:44
SPC Samlip	40,150	40,800	40,100	-1.47%	582	aa.aa	09:37:58
Samyoung Elec	12,070	12,180	11,970	-0.25%	18.55K	aa.aa	09:33:53
Nexen	6,220	6,280	6,200	-0.64%	4.22K	aa.aa	09:37:30
Crown Confec	4,950	5,040	4,835	-0.60%	3.65K	aa.aa	09:30:39
Daelim B&Co	4,260	4,395	4,205	+0.12%	18.56K	aa.aa	09:26:40
Shinyoung Waco	13,300	13,460	13,220	+0.23%	32	aa.aa	09:26:56
Poongsan Holdi	34,300	34,950	33,800	+0.44%	2.44K	aa.aa	09:37:32
Wonlim	14,290	14,480	13,970	+0.78%	849	aa.aa	09:26:01
Huneed Tech	4,645	4,750	4,550	-1.17%	186.19K	aa.aa	09:37:02
Korea Line	1,962	1,980	1,916	-0.76%	970.62K	aa.aa	09:37:34
Dongbu	7,890	7,980	7,700	+0.25%	10.55K	aa.aa	09:32:32
Dongwon Ind	35,750	36,150	35,600	-0.97%	6.11K	aa.aa	09:37:50
Hwaseung Industries	2,255	2,275	2,235	-0.66%	8.13K	aa.aa	09:35:47
Sajo Oyang	8,530	8,690	8,510	-1.84%	4.06K	aa.aa	09:21:59
Sam-A Aluminiu	80,700	89,200	77,200	-3.70%	212.69K	aa.aa	09:38:01
Kec Holdings	1,494	1,580	1,470	-1.32%	13.53K	aa.aa	09:30:57
Jeju Bank	8,860	9,020	8,780	+0.45%	20.3K	aa.aa	09:35:31
Daewon Cable	10,730	10,810	10,510	+3.17%	484.02K	aa.aa	09:37:58
Daegu Dept Sto	2,905	3,000	2,860	-0.34%	21.15K	aa.aa	09:35:56
FreeT	1,047	1,115	1,029	+1.75%	5.52K	aa.aa	09:32:26
Daelim Trading	1,801	1,823	1,785	-0.83%	792	aa.aa	08:17:38
Samsung Climat	11,010	11,150	10,810	+2.13%	22.51K	aa.aa	09:35:41
Blue Industrial Dev	3,405	3,565	3,360	+0.29%	2.08K	aa.aa	09:35:36
Ak Holdings	6,850	7,010	6,820	-2.28%	1.31K	aa.aa	09:35:49
Taekyung Chem	4,725	4,795	4,700	-0.21%	12.03K	aa.aa	09:37:39
Woosung Feed	17,700	18,010	17,440	-0.56%	488	aa.aa	09:32:59
Gs Retail	21,700	22,000	21,400	-0.23%	51.84K	aa.aa	09:37:40
Ilshinstone	2,365	2,455	2,350	-0.21%	41.61K	aa.aa	09:37:21
Mirae ING	1,071	1,080	1,039	+0.19%	15.32K	aa.aa	09:36:06
Sajo Ind	44,300	45,250	44,050	-0.11%	1.24K	aa.aa	09:37:01
Byuksan	1,405	1,426	1,396	+0.43%	68.67K	aa.aa	09:31:54
Korea Steel	2,140	2,185	2,140	-1.15%	2.83K	aa.aa	09:34:24
Aprogen KIC	1,963	2,010	1,950	+0.51%	25.82K	aa.aa	09:36:24
Sempio Foods	45,000	45,350	44,350	0.00%	5.22K	aa.aa	09:34:25
Dongbang Agro	5,490	5,550	5,460	-1.26%	4.91K	aa.aa	09:30:49
Seondo Electri	3,610	3,655	3,545	+1.55%	50.87K	aa.aa	09:36:43
Isupetasys	96,400	98,500	94,600	+0.52%	229.32K	aa.aa	09:37:57
F F	13,260	13,400	13,210	-0.60%	10.07K	aa.aa	09:31:59
Korea Circuit	72,900	73,500	70,100	+0.55%	429.24K	aa.aa	09:37:54
TP Inc	1,667	1,694	1,660	-1.65%	91.07K	aa.aa	09:37:23
Eagon Ind	3,330	3,340	3,270	+0.91%	8.83K	aa.aa	09:20:25
Ni Steel	3,110	3,135	3,090	0.00%	3.28K	aa.aa	09:35:27
Namsun Alumini	1,149	1,174	1,135	+0.17%	336.96K	aa.aa	09:37:52
Moonbae Steel	2,025	2,040	2,005	+1.25%	18.01K	aa.aa	09:33:49
Suheung Capsul	18,900	19,080	18,740	+0.91%	977	aa.aa	09:37:48
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	20/10
Anam Electroni	1,222	1,235	1,199	+1.75%	109.52K	aa.aa	09:38:00
Youlchon Chem	14,440	14,590	14,370	+0.84%	22.32K	aa.aa	09:37:54
Hotel Shilla	37,100	37,600	36,800	-0.80%	40.5K	aa.aa	09:37:50
Kumbi	38,850	40,400	38,850	-1.77%	17	aa.aa	09:09:17
Hanmi Science	43,750	45,300	43,750	-0.68%	55.54K	aa.aa	09:38:01
Dong Yang Pipe	1,606	1,715	1,573	+2.10%	16.67M	aa.aa	09:54:54
Kctc	4,015	4,035	3,980	+0.63%	26.61K	aa.aa	09:35:44
KIE	10,060	10,290	9,690	+1.82%	8.02K	aa.aa	09:36:00
Simpac	4,755	4,830	4,675	+0.74%	33.6K	aa.aa	09:37:42
Hansol Csn	2,780	2,800	2,765	+0.36%	5.19K	aa.aa	09:37:30
Daiyang Metal	863	908	825	-0.12%	2.25M	aa.aa	09:37:43
Moorim Paper	1,457	1,478	1,450	0.00%	2.82K	aa.aa	09:24:27
Hanssem	39,550	39,900	38,400	+1.93%	13.13K	aa.aa	09:37:59
Shinwon	998	1,015	996	-0.70%	78.4K	aa.aa	09:36:43
Kwangdong Phar	6,680	6,770	6,660	0.00%	48.86K	aa.aa	09:37:07
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	20/10
Ajin Electronic Components	953	1,044	949	+0.11%	188.29K	aa.aa	09:36:54
Taeyoung Const	1,562	1,575	1,557	-0.45%	62.57K	aa.aa	09:38:01
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	20/10
Kyung Dong Navien	60,400	60,700	59,300	+1.51%	12.42K	aa.aa	09:37:59
Han Chang Pape	2,545	2,570	2,505	-0.20%	1.3K	aa.aa	09:37:24
Samwha Electri	29,650	30,950	29,250	-0.34%	112.53K	aa.aa	09:37:27
Sam Jung Pulp	27,150	27,750	26,800	-2.16%	5.51K	aa.aa	09:36:49
MDSsphere	1,791	1,818	1,760	-1.49%	5.47K	aa.aa	09:16:41
Youngone Holdi	172,000	174,800	170,300	-1.21%	3.35K	aa.aa	09:37:34
Korea Refract	1,569	1,600	1,515	-0.70%	3.9K	aa.aa	09:23:02
Korea Flange	3,185	3,220	3,165	+0.47%	15.37K	aa.aa	09:33:31
SM Bexel	3,800	4,150	3,695	-1.55%	3.2M	aa.aa	09:37:55
Chinyang Poly	2,035	2,130	2,000	-2.40%	50.79K	aa.aa	09:35:42
Hwacheon Machi	3,095	3,125	3,055	0.00%	3.54K	aa.aa	09:30:06
Pyung Hwa Hldg	3,540	3,570	3,505	+0.57%	959	aa.aa	09:28:07
Firstec	5,390	5,520	5,280	-2.18%	167.42K	aa.aa	09:37:27
Samho Dev	3,035	3,055	3,010	+0.50%	30.46K	aa.aa	09:37:54
GeneOne Life Science	2,670	2,670	520	0.00%	0	aa.aa	20/10
Enex	1,693	1,769	1,686	-1.34%	61.48K	aa.aa	09:32:01
Cj Seafood	1,799	1,820	1,777	0.00%	16.56K	aa.aa	09:33:13
Samwha Elec	2,385	2,470	2,370	-2.45%	57.31K	aa.aa	09:36:48
Tailim Packaging	1,155	1,257	1,115	-6.25%	328.24K	aa.aa	09:37:57
Woosung Materials	2,395	2,485	2,320	-5.34%	21.13K	aa.aa	09:48:47
Uni Chem	6,630	6,900	6,500	-3.63%	276.16K	aa.aa	09:37:48
Busan Ind	41,450	43,250	39,450	-1.31%	4.63K	aa.aa	09:26:23
Galaxia SM	1,203	1,229	1,202	-1.31%	14.33K	aa.aa	09:36:06
Hannong Chem	14,310	14,590	13,960	+1.27%	48.66K	aa.aa	09:36:57
Y2 Solution	3,895	4,080	3,785	+3.32%	209.84K	aa.aa	09:37:20
Han Shin Mach	2,225	2,250	2,190	+1.14%	39.27K	aa.aa	09:34:50
Hyundai Corp	23,350	23,550	23,300	+0.65%	9.95K	aa.aa	09:37:57
Shinsung E&G	15,810	15,860	15,320	+3.13%	46.17K	aa.aa	09:37:38
DB INC	2,220	2,265	2,200	-0.67%	155.6K	aa.aa	09:37:41
Young Heung I&	2,200	2,200	2,160	0.00%	5.4K	aa.aa	09:00:01
Ascendio	2,985	3,120	2,880	+2.23%	9.06K	aa.aa	09:36:37
Keyang Elec Ma	2,750	2,775	2,680	+2.42%	93.37K	aa.aa	09:36:36
Yeong Hwa Meta	3,990	4,030	3,925	-0.99%	2.15K	aa.aa	09:36:15
Kyungdong Gas	44,550	45,000	43,850	-0.45%	2.11K	aa.aa	09:34:04
Kyungin Synthe	3,175	3,210	3,135	+1.76%	28.48K	aa.aa	09:37:37
Monalisa	1,394	1,410	1,390	+0.43%	10.19K	aa.aa	09:36:08
Dae Chang	1,056	1,067	1,042	+0.38%	83.23K	aa.aa	09:35:52
Sewoo Global	1,200	1,200	1,180	+1.44%	21.16K	aa.aa	09:37:15
Il Sung Const	1,292	1,299	1,268	+1.17%	39.22K	aa.aa	09:37:34
Hwaseung	2,490	2,540	2,475	+0.40%	9.63K	aa.aa	09:26:42
Kyeryong Const	23,500	23,600	22,450	+4.44%	53.55K	aa.aa	09:37:37
Camus Engineering & Construction	1,554	1,570	1,512	-1.02%	17.53K	aa.aa	09:34:32
Gmb Korea	3,650	3,685	3,630	-0.41%	11.18K	aa.aa	09:36:28
Han Express	2,315	2,415	2,270	-2.53%	18.54K	aa.aa	09:30:04
Dae Young Pkg	2,795	2,825	2,750	0.00%	3.42K	aa.aa	09:32:07
Kumkang Kind	4,295	4,355	4,240	+0.47%	19.99K	aa.aa	09:37:40
Youngbo Chem	4,735	4,775	4,720	+0.21%	2.46K	aa.aa	09:36:08
Kukdong Oil &	3,305	3,350	3,285	+0.76%	19.98K	aa.aa	09:37:28
Taekyung BK	3,770	3,835	3,740	+0.27%	10.84K	aa.aa	09:37:54
Hansol Chemica	229,500	233,000	223,500	+1.55%	11.36K	aa.aa	09:37:58
Sajo Seafood	9,730	9,820	9,540	-0.71%	3.73K	aa.aa	09:16:00
Halla Eng&Cons	2,310	2,310	2,280	+1.54%	10.66K	aa.aa	09:37:38
Dongwon System	21,950	22,350	21,750	-0.90%	16.71K	aa.aa	09:37:55
Sungmoon Elect	1,712	1,755	1,705	-0.06%	66.02K	aa.aa	09:38:02
In The F	3,160	3,250	3,130	0.00%	70.39K	aa.aa	09:36:29
E-Starco	928	928	460	0.00%	0	aa.aa	20/10
Daechang Forgi	6,190	6,260	6,150	-0.32%	5.96K	aa.aa	09:37:33
Automobile &Pc	242	279	236	-4.35%	5.11M	aa.aa	09:54:46
INVENI	14,020	14,120	13,910	-0.14%	4.92K	aa.aa	09:27:48
DKME	2,020	2,050	1,956	-1.70%	15.15K	aa.aa	09:36:25
Iljin Holdings	6,770	6,870	6,650	+0.74%	34.38K	aa.aa	09:35:33
Tae Kyung Ind	4,690	4,750	4,665	-0.42%	7.61K	aa.aa	09:37:26
Dae Hyun	1,453	1,459	1,442	-0.07%	9.01K	aa.aa	09:38:02
Hansae Yes24	4,225	4,265	4,205	-0.82%	2.22K	aa.aa	09:33:06
Whanin Pharm	10,320	10,500	10,260	-1.05%	10.11K	aa.aa	09:36:07
Shindaeyang Pa	8,790	9,070	8,760	-0.23%	4.6K	aa.aa	09:30:44
DB Financial Investment	9,600	9,710	9,530	+0.63%	13.12K	aa.aa	09:37:31
Daesung Holdin	6,760	6,800	6,710	+0.60%	1.46K	aa.aa	09:33:54
Fursys	24,250	24,600	24,150	-1.82%	32	aa.aa	08:41:03
Woongjin	1,681	1,692	1,635	+0.12%	29.54K	aa.aa	09:37:58
Kwang Myung El	932	947	922	0.00%	0	aa.aa	20/10
Myungmoon Phar	1,290	1,308	1,280	+0.23%	15.18K	aa.aa	09:37:37
Wooshin System	3,570	3,635	3,545	-0.83%	3.85K	aa.aa	09:37:24
Seoul City Gas	52,300	52,700	52,100	+0.19%	1.11K	aa.aa	09:37:37
Soosan Heavy I	1,735	1,755	1,702	+2.00%	59.71K	aa.aa	09:35:25
Pulmuone Holdi	8,570	8,620	8,510	-0.12%	3.22K	aa.aa	09:36:54
Auk Corp	8,070	8,250	7,690	+3.07%	749.85K	aa.aa	09:37:40
E1	86,400	91,700	86,300	-1.37%	5.77K	aa.aa	09:35:26
Hankuk Carbon	17,310	17,360	16,830	+1.29%	76.44K	aa.aa	09:38:01
Choil Aluminum	5,120	5,160	5,090	+0.39%	11.78K	aa.aa	09:31:00
Dongwon Metal	1,303	1,310	1,294	-0.23%	5.93K	aa.aa	09:37:33
Sk Gas	274,500	278,000	268,000	+1.48%	4.07K	aa.aa	09:37:59
Shinpoong Phar	9,260	9,500	9,200	+0.43%	74.18K	aa.aa	09:35:48
Thn	4,580	4,595	4,465	+0.99%	16.34K	aa.aa	09:37:54
Hitron Systems	541	584	530	0.00%	0	aa.aa	20/10
KidariStudio Inc	4,710	4,850	4,580	+1.40%	435.6K	aa.aa	09:36:36
Asiana Airline	7,210	7,250	7,100	+2.27%	17.9K	aa.aa	09:37:32
Seowon	1,021	1,030	1,011	+0.10%	27.05K	aa.aa	09:37:47
Sewon Precision Industry	10,890	11,090	10,770	-0.73%	3.17K	aa.aa	09:35:24
Samwon Steel	2,145	2,165	2,140	-0.69%	4.03K	aa.aa	09:14:30
Mhethanol	2,220	2,330	2,155	+0.91%	6.86K	aa.aa	09:11:56
Korea Eng Cons	3,605	3,690	3,575	-2.30%	16.44K	aa.aa	09:28:24
Dongnam Chem	30,000	30,350	29,500	-1.15%	79	aa.aa	09:21:28
Daou Tech	33,750	33,850	33,200	+0.45%	13.51K	aa.aa	09:37:42
Inzi Controls	4,820	4,865	4,780	-1.03%	31.03K	aa.aa	09:35:31
Infac	5,150	5,360	5,120	-0.77%	2.23K	aa.aa	09:26:49
Sc Engineering	994	1,012	951	+3.54%	2.05K	aa.aa	09:16:18
Wiscom	1,847	1,847	1,818	0.00%	522	aa.aa	09:27:29
Dcm	11,990	12,220	11,930	0.00%	2.07K	aa.aa	09:28:17
Kolmar Holding	8,520	8,740	8,400	+0.24%	47.69K	aa.aa	09:37:33
Dae Won Chem	1,665	1,682	1,649	+0.97%	16.52K	aa.aa	09:28:47
DY Deokyang	1,985	2,040	1,969	+0.92%	14.83K	aa.aa	09:36:41
Sjm Holdings	3,580	3,630	3,530	-0.42%	3.13K	aa.aa	09:23:57
Mirae	7,290	7,360	6,500	+13.20%	476.97K	aa.aa	09:54:48
Cha AI Healthkare	5,470	5,590	5,240	+1.67%	6.96K	aa.aa	09:36:50
Hansol Homedec	1,801	1,820	1,798	-0.33%	1.12K	aa.aa	09:31:04
Lee Ku Ind	3,865	3,905	3,815	+0.91%	21.84K	aa.aa	09:37:16
Han Kook Steel	2,520	2,535	2,485	+0.60%	2.08K	aa.aa	09:23:43
Stic Investments	7,620	7,890	7,580	+0.26%	31.59K	aa.aa	09:37:38
Bookook Steel	2,035	2,050	2,015	0.00%	40.82K	aa.aa	09:33:59
Maniker	1,151	1,173	1,147	+0.35%	7.16K	aa.aa	09:37:55
Seha	2,190	2,325	2,145	-3.74%	31.3K	aa.aa	09:36:34
Donga Geologic	18,840	19,200	18,710	-0.37%	1.74K	aa.aa	09:34:21
KC Co	37,000	37,300	36,150	+2.64%	12.48K	aa.aa	09:35:40
Daol Investment Securities	3,510	3,555	3,470	+0.86%	5.1K	aa.aa	09:37:42
Kyobo Securiti	8,810	8,990	8,730	-0.90%	12.59K	aa.aa	09:37:28
Dong Won Fish	5,100	5,290	5,090	-1.54%	5.14K	aa.aa	09:27:18
Shinsegae Inte	11,430	11,520	11,330	-0.52%	14.32K	aa.aa	09:37:49
ITCen CTS	5,330	5,360	5,270	-0.37%	12.11K	aa.aa	09:33:30
Lotte Tour Dev	10,520	10,570	10,400	+1.35%	29.32K	aa.aa	09:37:36
Hwang-Kum Stee	5,440	5,530	5,370	-0.18%	13.84K	aa.aa	09:36:59
Jahwa Electron	22,450	22,650	22,000	+2.98%	27.09K	aa.aa	09:37:22
Chasys	3,605	3,840	3,500	-2.30%	18.09K	aa.aa	09:37:40
United Pharm	17,570	17,680	17,420	-0.45%	10.79K	aa.aa	09:37:23
Nice	11,720	11,870	11,570	-0.26%	6.28K	aa.aa	09:37:10
Incheon City G	25,850	25,900	25,800	-0.39%	123	aa.aa	09:31:25
HS Ad	6,320	6,390	6,310	-0.94%	18.91K	aa.aa	09:35:35
Baiksan	10,080	10,240	10,010	-0.98%	3.28K	aa.aa	09:37:54
Shinsegae I&C	14,150	14,280	13,940	+0.35%	14.29K	aa.aa	09:37:58
SNT Holdings	44,450	45,300	44,300	-1.22%	2.62K	aa.aa	09:37:24
Farmsco	2,425	2,475	2,395	-0.61%	32.75K	aa.aa	09:23:31
Yg Plus Inc	3,130	3,200	3,115	-0.16%	48.43K	aa.aa	09:37:51
LG HelloVision	1,503	1,530	1,502	-1.51%	69.88K	aa.aa	09:34:06
Gwangjushinseg	33,600	33,700	33,350	+0.30%	2.91K	aa.aa	09:35:44
Hana Tour	28,050	28,650	27,950	-1.58%	19.77K	aa.aa	09:37:44
Kiwoom	223,500	224,000	218,000	+1.59%	29.28K	aa.aa	09:37:59
Sangsin Brake	2,065	2,085	2,025	+0.24%	1.26K	aa.aa	09:11:08
Hanmi Semicon	203,000	207,000	197,700	+1.55%	284.56K	aa.aa	09:37:58
Jooyontech	436	520	365	0.00%	0	aa.aa	20/10
Kss Line	11,920	12,050	11,860	+0.17%	24.18K	aa.aa	09:34:35
Cosmax	22,350	23,000	21,800	-0.45%	7.02K	aa.aa	09:34:55
Union Materials	789	797	740	+1.81%	90.15K	aa.aa	09:37:12
Korea Aerospac	107,800	110,100	106,300	-1.37%	106.23K	aa.aa	09:38:01
Woojin Plaimm	1,805	1,850	1,801	-2.43%	7.24K	aa.aa	09:35:58
Kepco Plant S&	41,850	42,450	40,950	+1.70%	44.19K	aa.aa	09:37:57
Chin Yang Chem	1,732	1,769	1,653	-0.35%	102.45K	aa.aa	09:37:31
Kt Skylife	3,970	4,015	3,950	-0.63%	18.21K	aa.aa	09:33:00
Hanmiglobal	18,090	18,250	17,750	+2.49%	18.8K	aa.aa	09:35:52
Posco C&C Stl	4,250	4,480	4,200	+1.55%	119.61K	aa.aa	09:37:58
Seah Holdings	125,800	128,000	124,900	-0.63%	70	aa.aa	09:29:59
Development Advance Solution	2,985	3,015	2,930	+2.23%	93.29K	aa.aa	09:36:38
Ktcs	2,100	2,110	2,095	0.00%	5.09K	aa.aa	09:37:52
Ktis	2,505	2,520	2,495	+0.20%	11.59K	aa.aa	09:23:43
Ckd Bio	12,910	13,330	12,860	-1.22%	3.62K	aa.aa	09:37:56
Savezone I C	2,230	2,235	2,215	-0.22%	6.57K	aa.aa	09:37:45
Samsung Publis	6,080	6,250	5,990	+0.66%	1.74K	aa.aa	09:25:09
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	20/10
Mk Trend	1,428	1,458	1,380	-2.06%	7.51K	aa.aa	09:32:28
Dsr Wire	5,270	5,430	5,200	-0.57%	13.84K	aa.aa	09:26:48
Histeel	3,325	3,370	3,260	+0.30%	123.39K	aa.aa	09:35:49
Korea District Heating	75,500	76,500	74,800	-0.92%	5.38K	aa.aa	09:37:38
Lotte Himart	5,780	5,860	5,770	-1.03%	2.48K	aa.aa	09:33:36
Koas	1,506	1,523	1,459	+0.40%	6.04K	aa.aa	09:36:49
HD Hyundai Marine Engine	39,150	40,200	38,200	+0.38%	66.92K	aa.aa	09:37:50
Uangel	4,430	4,480	4,415	-0.56%	3.32K	aa.aa	09:36:19
Nongshim Holdi	87,200	87,800	86,800	+0.35%	417	aa.aa	09:30:01
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	20/10
Saeron Auto	2,840	2,930	2,815	-3.07%	14.65K	aa.aa	09:27:14
Uniquest	10,250	10,650	10,100	-0.29%	82.67K	aa.aa	09:37:55
Telcoware	13,390	13,500	13,130	-1.03%	642	aa.aa	09:37:21
CJ CGV	5,020	5,090	5,010	-0.79%	55.02K	aa.aa	09:38:01
Hyundai Livart Furniture	5,380	5,570	5,340	-3.24%	25.71K	aa.aa	09:34:30
Huvis	1,917	1,965	1,828	+2.68%	49.74K	aa.aa	09:37:59
Iljin Diamond	9,140	9,360	9,090	-0.22%	9.15K	aa.aa	09:34:42
Misto Holdings	37,200	37,550	36,850	-0.40%	33.5K	aa.aa	09:37:51
Kpx Green Chem	4,710	4,770	4,645	+0.64%	5.84K	aa.aa	09:16:00
Daehan Steel	9,850	9,970	9,660	-0.51%	126.62K	aa.aa	09:37:51
Dongyang Expre	31,800	34,900	31,450	-7.42%	111.17K	aa.aa	09:54:47
E-World	1,996	2,030	1,980	-1.19%	3.73K	aa.aa	09:33:46
Daesang Holdings	7,480	7,580	7,470	-1.58%	6.57K	aa.aa	09:36:39
Nk	9,150	9,250	9,090	-1.08%	1.96K	aa.aa	09:35:22
Jindo	2,510	2,565	2,500	-0.59%	3.2K	aa.aa	09:10:13
Macq Kor Infr	9,750	9,760	9,670	+0.62%	250.63K	aa.aa	09:37:54
Hyundai E P	3,740	3,835	3,730	-0.93%	39.95K	aa.aa	09:37:50
Pyung Hwa Ind	954	966	942	+0.95%	64.54K	aa.aa	09:33:19
Noroo Paint	8,060	8,100	7,960	+0.12%	17.34K	aa.aa	09:36:18
MetaLabs	1,086	1,132	1,074	-0.55%	1.03K	aa.aa	09:28:39
Dic	4,895	5,020	4,820	+0.93%	33.87K	aa.aa	09:37:53
Kec	2,750	2,825	2,685	+1.10%	70.45K	aa.aa	09:37:29
Kpx Holdings	94,700	97,500	94,600	-1.87%	545	aa.aa	09:30:00
Kishin Copr	1,774	1,816	1,754	-0.78%	41.59K	aa.aa	09:31:10
Hyungji Elite	2,500	2,500	2,200	+29.94%	4.36M	aa.aa	09:54:53
Hyosung Itx	11,780	11,800	11,720	-0.08%	1.27K	aa.aa	09:31:16
Woongjin Thinkbig	1,203	1,208	1,172	+1.01%	10.09K	aa.aa	09:29:36
Jw Holdings	4,045	4,095	4,035	+0.50%	8.89K	aa.aa	09:28:50
Visang Educati	4,865	4,920	4,845	-0.82%	3.87K	aa.aa	09:37:03
Chinyang Hold	3,030	3,045	3,010	0.00%	7.63K	aa.aa	09:26:15
SNTEnergy	27,400	28,150	26,850	0.00%	33.37K	aa.aa	09:37:29
InBioGen Co Ltd	4,945	4,950	4,865	-0.10%	87	aa.aa	09:31:31
Dongsung Chemical	3,565	3,595	3,540	-0.83%	38.18K	aa.aa	09:37:40
Reyon Pharm	9,790	10,000	9,650	-1.51%	11.29K	aa.aa	09:30:18
Woojin	10,810	10,890	10,550	+2.08%	40.52K	aa.aa	09:37:39
Msc	57,700	57,700	57,700	0.00%	111	aa.aa	09:00:20
Youngone	73,200	74,700	72,000	-1.74%	26.72K	aa.aa	09:37:54
Gkl	8,600	8,700	8,570	+0.35%	13.57K	aa.aa	09:35:51
Daesung Energy	7,120	7,140	6,960	+1.57%	25.97K	aa.aa	09:37:03
SMeDi	1,170	1,180	1,133	-0.76%	7.65K	aa.aa	09:28:09
Kc Cottrell	918	918	446	0.00%	0	aa.aa	20/10
Chosun Welding	76,100	78,300	76,100	-1.17%	86	aa.aa	09:32:47
Imarketkorea	8,140	8,220	8,130	-0.73%	9.81K	aa.aa	09:37:56
Hankook Cosmet	5,940	6,120	5,900	+0.68%	11.59K	aa.aa	09:30:38
SJM Co	3,210	3,225	3,175	+0.78%	1.75K	aa.aa	09:19:05
Hyundai Hcn	3,315	3,370	3,295	-0.30%	11.85K	aa.aa	09:37:00
Daesung Ind	4,410	4,500	4,335	+1.15%	213.04K	aa.aa	09:37:28
Intergis	1,833	1,837	1,816	+0.44%	4.54K	aa.aa	09:26:13
Korea Electronic Power Industrial Development	10,620	10,700	10,450	+2.41%	38.3K	aa.aa	09:37:53
Miwon Chemical	11,000	11,050	10,750	+0.92%	1.09K	aa.aa	09:30:30
Sidiz	17,590	17,920	17,590	-1.40%	34	aa.aa	09:05:19
Sunjin	10,140	10,190	10,050	+0.50%	15K	aa.aa	09:35:39
Meritz Financi	131,000	131,600	128,300	+1.31%	65.73K	aa.aa	09:37:50
iM Financial	16,420	16,670	16,270	+0.06%	223.13K	aa.aa	09:37:59
E-Mart	73,300	73,600	72,400	-0.27%	74.28K	aa.aa	09:37:50
Ktop Reit	799	810	795	-0.75%	14.95K	aa.aa	09:33:55
Samyang	44,250	45,000	44,150	-1.67%	2.02K	aa.aa	09:37:27
Dsr	4,170	4,210	4,160	-1.18%	3.93K	aa.aa	09:34:02
Aekyung Petrochemical	12,100	12,490	11,870	-0.17%	266.44K	aa.aa	09:37:32
Hankook Tire	61,500	63,300	60,400	-1.76%	80.14K	aa.aa	09:37:58
Korea Kolmar	128,600	129,300	126,100	+1.18%	60.47K	aa.aa	09:37:59
Drb Industrial	5,400	5,450	5,340	+0.93%	8.22K	aa.aa	09:37:47
Dong-A St	35,800	36,600	35,650	-0.83%	2.89K	aa.aa	09:37:50
Jb Financial	26,600	26,950	26,300	-0.75%	109.28K	aa.aa	09:37:55
Hanjinkal	120,400	122,000	117,800	+1.18%	26.6K	aa.aa	09:37:51
NHN	56,900	57,000	51,100	+11.35%	107.63K	aa.aa	09:37:43
Asiacement	9,230	9,400	9,180	-0.65%	17.7K	aa.aa	09:37:54
Singsongholdin	4,165	4,225	4,020	-0.12%	4.64K	aa.aa	09:26:02
Hyundai-Rotem	88,800	89,700	85,400	+2.19%	316.24K	aa.aa	09:37:51
Chong Kun Dang Pharma	66,600	67,700	66,100	-0.45%	7.17K	aa.aa	09:37:50
Finebesteel	972	983	927	-0.72%	9.85K	aa.aa	09:37:48
Cuckoo Electr	27,000	27,000	26,550	0.00%	4.34K	aa.aa	09:36:16
BGF	3,520	3,590	3,495	+0.72%	28.7K	aa.aa	09:36:48
Cosmax Inc	275,000	280,000	268,000	+1.66%	26.71K	aa.aa	09:37:53
Seoyon E Hwa	10,490	10,600	10,390	-0.10%	6.89K	aa.aa	09:36:34
HL Mando	39,000	39,700	38,250	-0.64%	154.13K	aa.aa	09:37:56
CS Wind Corp	46,750	48,800	45,600	-1.06%	256.07K	aa.aa	09:38:01
Hansol Paper Co Ltd	7,040	7,100	7,010	-0.14%	4.78K	aa.aa	09:36:34
Samsung SDS Co Ltd	200,500	202,500	196,700	+0.86%	46.92K	aa.aa	09:37:57
Dynamic Design	2,240	2,240	205	0.00%	0	aa.aa	20/10
SK D&D Co Ltd	2,925	2,925	2,755	+1.04%	56.35K	aa.aa	09:37:57
Kyongbo Pharmaceutical Co Ltd	5,330	5,410	5,270	0.00%	7.58K	aa.aa	09:30:34
Mirae Asset Life Insurance Co Ltd	17,040	17,700	16,850	+0.83%	25.97K	aa.aa	09:37:37
Tonymoly Co Ltd	4,710	4,765	4,670	+0.11%	8.16K	aa.aa	09:33:41
Innocean Worldwide Inc	17,850	18,070	17,780	-0.89%	50.62K	aa.aa	09:36:50
Dong Il Steel MFG Co Ltd	1,243	1,281	1,242	-1.35%	15.17K	aa.aa	09:31:15
HDC Labs	7,300	7,320	7,290	-0.27%	479	aa.aa	09:35:48
LIG Nex1 Co Ltd	479,000	504,000	460,000	-12.59%	316.38K	aa.aa	09:56:59
AJ Networks Co Ltd	4,180	4,225	4,140	-0.36%	13.09K	aa.aa	09:28:24
Jeju Air Co Ltd	5,200	5,510	5,140	-3.53%	187.56K	aa.aa	09:37:52
Hyundai C F Inc	12,450	12,570	12,300	+1.22%	1.9K	aa.aa	09:23:09
Kumho HT Inc	7,570	7,700	6,700	+7.38%	125.32K	aa.aa	09:37:23
Sejin Heavy Industries Co Ltd	8,030	8,180	7,860	+1.52%	28.87K	aa.aa	09:37:53
Its Skin Co Ltd	11,200	11,400	11,070	-0.53%	4.38K	aa.aa	09:35:16
JS	11,640	12,060	11,640	-2.68%	9.34K	aa.aa	09:37:16
Samil C S	5,120	5,170	5,070	+0.79%	2.1K	aa.aa	09:34:48
POSCO Future M	181,400	183,500	177,400	+1.80%	149.99K	aa.aa	09:37:52
Posco ICT	20,250	20,550	19,920	+0.25%	78.6K	aa.aa	09:37:45
Dongsuh	27,600	28,350	27,500	-2.65%	31.38K	aa.aa	09:36:18
Nice Information Service	17,200	17,220	16,990	+0.06%	13.82K	aa.aa	09:37:44
Paradise	9,780	9,940	9,770	-0.41%	79.44K	aa.aa	09:38:01
Korea Real Estate	1,073	1,100	1,072	-1.56%	259.94K	aa.aa	09:37:53
Kakao	31,350	31,850	31,000	-0.63%	533.42K	aa.aa	09:37:57
Jcontentree	1,650	1,700	1,602	-1.73%	42.32K	aa.aa	09:37:02
L&F	99,200	100,400	95,100	+0.10%	246.72K	aa.aa	09:37:59
Celltrion	198,000	203,500	196,800	+0.30%	313.17K	aa.aa	09:38:01
BH	17,790	17,920	17,400	+0.96%	126.52K	aa.aa	09:37:52
SK Oceanplant	10,490	10,660	10,310	+1.55%	66.1K	aa.aa	09:37:57
LX Semicon	31,700	32,000	31,300	+1.12%	14.81K	aa.aa	09:35:49
PI Advanced Materials	17,540	17,760	17,280	+0.40%	14.03K	aa.aa	09:36:01
DoubleU Games	55,600	56,400	54,600	-0.71%	25.66K	aa.aa	09:38:00
Haesung DS	48,950	49,700	47,600	+2.94%	34.16K	aa.aa	09:37:54
Korea Asset	2,325	2,350	2,310	-0.43%	29.16K	aa.aa	09:36:16
Dual Co	3,965	4,020	3,935	-0.25%	11.04K	aa.aa	09:37:10
Sempio Foods	21,400	21,750	21,350	-0.70%	2.97K	aa.aa	09:37:32
Il Dong Pharma	13,560	13,770	13,450	+0.97%	28.07K	aa.aa	09:37:36
LS Cable & System Asia	54,200	54,600	49,300	+9.61%	318.84K	aa.aa	09:37:53
Hwaseung Enterprise	2,745	2,790	2,745	-0.54%	6.73K	aa.aa	09:37:49
Yong Pyong Resort	1,888	1,948	1,887	-1.20%	5.03K	aa.aa	09:33:42
Haitai Confectionery and Foods	5,530	5,560	5,500	0.00%	0	aa.aa	20/10
DY Power	10,600	10,700	10,520	-0.28%	6.89K	aa.aa	09:36:20
Jw Life Science	10,610	10,780	10,560	-0.75%	5.36K	aa.aa	09:37:26
Samsung Biologics	1,411,000	1,428,000	1,384,000	+1.44%	22.27K	aa.aa	09:38:00
Doosan Bobcat Inc	50,800	51,400	49,800	+0.59%	72.23K	aa.aa	09:38:03
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	20/10
Hojeon	6,310	6,480	6,250	-2.62%	2.47K	aa.aa	09:36:43
Dentium	39,550	39,900	38,850	+2.06%	7.74K	aa.aa	09:37:52
Crown Confectionery	7,350	7,410	7,310	0.00%	2.64K	aa.aa	09:33:29
Hyundai Heavy Industries	147,300	149,500	142,300	-0.94%	124.42K	aa.aa	09:38:00
Hyundai Electric & Energy	499,000	506,500	485,500	+2.36%	59.45K	aa.aa	09:37:53
HD Construction Equipment	95,000	95,300	91,800	+5.91%	93.93K	aa.aa	09:38:00
Netmarble Games	34,650	35,100	34,250	-0.29%	55.45K	aa.aa	09:37:51
Kyungdong City Gas	20,850	20,950	20,600	-0.48%	1.01K	aa.aa	09:19:20
Miwon Specialty Chemical	129,500	130,300	129,000	-1.75%	326	aa.aa	09:36:04
Orion	111,500	112,800	110,900	-0.54%	27.21K	aa.aa	09:37:59
Jeil Pharma	9,240	9,540	9,160	-3.95%	35.57K	aa.aa	09:34:36
TAPEX INC	19,520	20,000	19,330	+0.05%	15.81K	aa.aa	09:37:42
Samyang Packaging	9,840	9,940	9,810	-1.11%	3.56K	aa.aa	09:35:18
DYP	3,190	3,320	3,100	+0.79%	12.1K	aa.aa	09:23:14
Jin Air	5,750	5,830	5,740	+0.35%	20.93K	aa.aa	09:37:54
KCTech	102,400	103,400	91,400	+12.53%	189.15K	aa.aa	09:55:17
BGF Retail	133,700	134,500	131,500	-1.18%	15.98K	aa.aa	09:37:55
SK Chemicals	43,000	44,750	42,300	-3.04%	56.21K	aa.aa	09:57:05
Cuckoo Homesys	23,450	23,950	23,250	-2.29%	6.49K	aa.aa	09:37:55
Aekyung Industrial	11,310	11,450	11,250	-0.79%	3.46K	aa.aa	09:37:36
E KOCREF	3,205	3,260	3,200	-2.29%	19.92K	aa.aa	09:37:50
Lotte Data Communication	17,830	18,050	17,650	+1.36%	8.84K	aa.aa	09:38:01
Trinity Airways	2,415	2,445	2,405	-0.21%	31.67K	aa.aa	09:35:55
Shinhan Alpha REIT	5,600	5,600	5,540	0.00%	23.46K	aa.aa	09:37:23
Hyundai Develop	20,550	21,050	20,350	0.00%	37.56K	aa.aa	09:37:51
Hyosung Chemical	48,050	48,250	46,750	+0.95%	6.01K	aa.aa	09:37:45
Hyosung TNC	264,500	266,500	259,500	+0.95%	3.37K	aa.aa	09:37:50
Hyosung Heavy Industries	1,958,000	1,979,000	1,883,000	+3.49%	22.7K	aa.aa	09:37:53
Hyosung Advanced Materials	153,400	155,600	149,900	+0.33%	4.79K	aa.aa	09:37:50
Hana Pharm	8,340	8,390	8,290	+0.36%	2.95K	aa.aa	09:35:22
Woojin I&S	3,740	3,810	3,715	-2.22%	1.76K	aa.aa	09:38:01
Asiana IDT	9,240	9,240	9,040	+0.76%	1.19K	aa.aa	09:37:23
Air Busan	1,491	1,499	1,490	+0.27%	6.86K	aa.aa	09:31:05
Lotte Confectionery	122,000	123,800	119,500	-0.33%	5.02K	aa.aa	09:37:20
DreamTech	7,040	7,340	7,010	+1.29%	287K	aa.aa	09:37:59
Hyundai Autoever	337,000	343,000	328,000	+0.15%	16.29K	aa.aa	09:38:01
Woori Financial	31,650	32,100	31,350	-0.47%	632.42K	aa.aa	09:38:00
Hanilcmt	16,790	17,040	16,610	-1.47%	31.46K	aa.aa	09:37:48
Zinus	6,400	6,560	6,400	-2.29%	6.16K	aa.aa	09:32:38
Lotte Reit	4,190	4,210	4,105	0.00%	39.4K	aa.aa	09:37:23
Xi S And D	8,280	8,410	8,060	+2.22%	132.21K	aa.aa	09:37:58
Hanwha	72,900	73,800	67,400	+3.26%	601.43K	aa.aa	09:38:02
Hyundai Energy	113,900	116,600	110,900	+1.97%	80.57K	aa.aa	09:37:59
CTR Mobility	3,050	3,060	2,950	+0.66%	1.55K	aa.aa	09:24:02
Nh Prime	3,715	3,755	3,715	-0.54%	13.1K	aa.aa	09:38:03
Doosan Fuel	34,050	35,350	33,650	+0.74%	258.55K	aa.aa	09:37:58
Kcc Glass	22,650	22,900	22,600	-0.22%	873	aa.aa	09:37:44
Solus Advanced Materials	9,140	9,290	8,890	+2.70%	124.54K	aa.aa	09:37:33
Daeduck	133,100	136,500	127,000	+0.60%	630.91K	aa.aa	09:38:00
Sk Biopharma	75,000	76,800	74,300	+0.67%	40.44K	aa.aa	09:38:02
Igis Value Plus	3,375	3,435	3,365	-0.59%	18.12K	aa.aa	09:37:44
Igis Residence	3,190	3,230	3,190	-0.16%	6.02K	aa.aa	09:37:13
Mirae Asset Maps	1,775	1,782	1,770	-0.28%	10.46K	aa.aa	09:35:20
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	20/10
Koramco	3,810	3,905	3,805	-2.43%	40.96K	aa.aa	09:38:00
HYBE	182,200	185,400	180,000	-1.30%	103.5K	aa.aa	09:37:54
Kyochon	3,825	3,860	3,805	+0.13%	11.92K	aa.aa	09:31:28
A Plus Asset	12,720	12,730	11,850	+14.70%	25.36K	aa.aa	09:54:29
TY Holdings Co	1,835	1,880	1,834	+0.16%	3.98K	aa.aa	09:36:25
Seah Steel	131,300	135,000	127,800	-2.38%	4.68K	aa.aa	09:37:55
Myoung Shin Industrial Co	9,290	9,470	8,790	+7.40%	2.19M	aa.aa	09:37:56
Esr Kendall Square	3,070	3,110	3,045	-1.29%	86.8K	aa.aa	09:37:25
DL E C Co	58,000	58,900	57,000	+1.22%	85.2K	aa.aa	09:37:58
SoluM Co	15,330	16,130	14,840	-2.11%	189.37K	aa.aa	09:38:00
SK Bioscience Co	36,200	36,750	35,900	+1.12%	37.49K	aa.aa	09:37:51
SK IE Technology Co	17,430	17,520	16,610	+2.29%	82.53K	aa.aa	09:38:02
LX Holdings	7,810	7,890	7,770	-1.01%	30.89K	aa.aa	09:37:40
MCNEX Co	18,010	18,200	17,310	+1.07%	39.8K	aa.aa	09:37:29
SD Biosensor	6,730	6,950	6,680	-1.03%	36.52K	aa.aa	09:37:42
FF Co	66,100	67,900	65,600	-1.78%	20.78K	aa.aa	09:37:55
Hwaseung RA Co	2,735	2,785	2,670	+0.18%	8.34K	aa.aa	09:33:16
KakaoBank	20,150	20,400	19,970	-0.49%	217.52K	aa.aa	09:37:57
Krafton	194,700	197,700	192,600	-1.02%	23.26K	aa.aa	09:37:52
Hancom Lifecare	2,030	2,070	2,015	-0.25%	33.82K	aa.aa	09:37:55
Lotte Rental Co	50,100	50,600	49,650	-1.57%	26.81K	aa.aa	09:37:10
Ajusteel Co	2,240	2,255	2,220	0.00%	4.73K	aa.aa	09:34:16
D D Platform REIT	1,925	1,950	1,923	-0.41%	18.72K	aa.aa	09:36:59
Iljin HySolus	11,260	11,410	11,070	+3.11%	16.23K	aa.aa	09:38:00
SK Reit	5,260	5,290	5,220	+0.19%	39.35K	aa.aa	09:37:23
Hyundai Heavy Industries	320,000	322,000	309,000	+0.63%	177.12K	aa.aa	09:38:00
K Car	6,730	7,000	6,410	+4.83%	80.47K	aa.aa	09:38:03
KakaoPay	35,800	36,450	35,400	0.00%	41.95K	aa.aa	09:37:58
NH All One REIT	2,690	2,705	2,685	-0.37%	4.67K	aa.aa	09:37:25
Mirae Asset Global REIT	1,284	1,315	1,270	+0.16%	28.2K	aa.aa	09:35:56
Shinhan Seobu T D REIT	3,885	3,980	3,885	-2.51%	15.01K	aa.aa	09:37:38
SK Square	788,000	799,000	758,000	+6.34%	414.6K	aa.aa	09:56:59
LG Energy Solution	414,000	420,000	404,500	0.00%	174.82K	aa.aa	09:37:59
Koramco The One REIT	2,390	2,410	2,380	0.00%	478.12K	aa.aa	09:29:25
Mastern Premier Reit 1	724	732	716	+0.70%	10.26K	aa.aa	09:37:09
Soosan Industries	19,830	20,000	19,770	+0.10%	3.91K	aa.aa	09:37:19
SoCar	10,390	10,490	10,270	+1.86%	2.77K	aa.aa	09:34:16
KB Star REIT	1,512	1,528	1,500	+0.20%	41.05K	aa.aa	09:37:57
Unid BTPlus	3,805	3,865	3,720	0.00%	7.88K	aa.aa	08:58:57
BioNote	4,560	4,600	4,540	0.00%	16.3K	aa.aa	09:38:00
Hanwha REIT	5,090	5,170	5,030	-0.20%	74.4K	aa.aa	09:37:25
Hanwha Galleria	2,695	2,810	2,670	-3.06%	475.04K	aa.aa	09:37:54
SamsungFN REIT	5,170	5,210	5,130	-0.58%	13.09K	aa.aa	09:32:34
Hyundai Green Food	19,550	20,300	19,520	-1.66%	22.64K	aa.aa	09:36:15
OCI	65,100	65,300	62,900	+3.01%	11.68K	aa.aa	09:38:03
Isu Specialty Chemical	85,000	87,400	82,900	-0.58%	156.8K	aa.aa	09:38:00
Dongkuk Steel Mill	9,800	9,920	9,170	0.00%	69.01K	aa.aa	09:37:55
Dongkuk Coated Metal	5,020	5,110	4,990	-0.99%	14.72K	aa.aa	09:36:46
Chosun Refractories	11,350	11,450	11,270	-0.61%	1.18K	aa.aa	09:33:06
Nexteel	12,350	12,700	12,280	-2.14%	92.12K	aa.aa	09:37:34
STX Green Logis	2,150	2,175	2,070	+2.38%	54.48K	aa.aa	09:38:02
Doosan Robotics	60,300	61,000	59,100	+0.17%	106.38K	aa.aa	09:38:04
EcoPro Materials	33,950	34,850	33,200	+1.49%	174.5K	aa.aa	09:37:59
Dong In Entech	12,100	12,400	12,100	-0.82%	301	aa.aa	09:16:24
DS Dansuk	10,900	11,290	10,800	-0.73%	27.59K	aa.aa	09:35:36
APR	322,000	325,500	307,000	+3.87%	98.9K	aa.aa	09:38:04
SK Eternix	41,200	41,950	40,600	+1.98%	223.51K	aa.aa	09:38:00
HD Hyundai Marine Solution	210,500	211,000	201,000	+3.69%	32.78K	aa.aa	09:38:01
Shinhan Global Active REIT	829	844	825	+0.36%	17.67K	aa.aa	09:38:03
Shift Up	30,900	31,200	30,700	+0.32%	7.52K	aa.aa	09:38:00
Sanil Electric	183,100	184,900	175,500	+5.11%	95.44K	aa.aa	09:37:56
HS Hyosung	48,250	50,000	47,000	+0.10%	3.42K	aa.aa	09:37:09
Junjin Construction Robot	36,700	36,950	35,850	+5.92%	50.44K	aa.aa	09:38:02
Hanwha Industrial Solutions	40,450	41,150	39,500	+3.85%	67.74K	aa.aa	09:38:05
The Born Korea	14,000	14,350	13,800	+0.79%	5.05K	aa.aa	09:36:27
KB Balhae Infrastructure Fund	10,030	10,040	10,000	0.00%	30.89K	aa.aa	09:37:55
MNC Solution	16,040	16,430	15,790	-0.99%	34.5K	aa.aa	09:37:36
GS P L	35,750	36,600	35,250	-1.38%	17.22K	aa.aa	09:38:01
LG CNS	71,700	71,800	68,300	+4.52%	401.63K	aa.aa	09:38:04
Seoul Guarantee Insurance	42,100	42,950	41,800	-2.09%	39.8K	aa.aa	09:37:59
CK Solution	1,949	1,989	1,910	-0.56%	109.7K	aa.aa	09:37:44
Joosung Corperation	6,040	6,280	5,960	-2.11%	9.75K	aa.aa	09:35:03
d'Alba Global	165,100	166,700	162,100	+1.54%	18.79K	aa.aa	09:37:51
Daishin Value REIT	3,857	3,930	3,850	-1.86%	755	aa.aa	09:36:31
Daehan Shipbuilding	39,800	40,750	39,150	-0.38%	14.37K	aa.aa	09:37:12
Myung In Pharm	41,300	42,150	41,050	-0.72%	3.83K	aa.aa	09:36:50
Tmc	12,970	13,150	12,460	+1.25%	356.08K	aa.aa	09:37:39
Samsung Epis Holdings	341,500	350,500	336,500	+3.80%	19.06K	aa.aa	09:37:57
Samyang Biopharm	45,800	46,400	45,000	+3.74%	11.1K	aa.aa	09:35:43
Kbank	5,260	5,270	5,210	+0.96%	145.99K	aa.aa	09:37:50
Hanwha Machinery Service Holdings Co	7,450.00	7,480.00	7,430.00	-0.40%	457.49K	aa.aa	09:57:23

SET

1,538.88

-16.06

-1.03%

SET 50

1,033.15

-8.74

-0.84%

Dow Jones

52,495.88

+529.85

+1.02%

US 30

52,531.00

+33.6

+0.06%

SZSE Component

11,754.79

-46.50

-0.39%

FTSE 100

10,733.00

-31.69

-0.29%

Nikkei 225

64,798.00

+722.58

+1.13%

การโฆษณา

หุ้นที่เคลื่อนไหวตลาด

ชื่อ	ล่าสุด	% เปลี่ยน	ปริมาณ
เดลต้า อีเลคโทรนิคส์	235.00	-4.08%	14.98 ล้าน
เดลต้า อีเลคโทรนิคส์ (ประเทศไทย)	235.00	-4.08%	14.98 ล้าน
ธนาคารทหารไทย DRC	2.680	-1.47%	516.49 ล้าน
ทีเอ็มบีธนชาต	2.680	-1.47%	516.49 ล้าน
ปตท. สำรวจและผลิตปิโตรเลียม	157.50	-1.25%	5.93 ล้าน
ปตท.สำรวจและผลิตปิโตรเลียม DRC	157.50	-1.25%	5.93 ล้าน
ธนาคารกสิกรไทย	234.00	0.00%	3.84 ล้าน

ชื่อ	ล่าสุด	% เปลี่ยน	ปริมาณ
เวฟ เอ็นเตอร์เทนเมนท์	0.040	+33.33%	102.80 พัน
กรีน เทค เวนเจอร์ส	0.04	+33.33%	203.90 พัน
สกาย ทาวเวอร์	0.05	+25.00%	701.30 พัน
ไพร์ม โรด เพาเวอร์ จำกัด มหาชน	0.06	+20.00%	5.30 พัน
ไฮโดรเท็ค	0.07	+16.67%	236.10 พัน
Quantum D C PCL	0.07	0.00%	10.40 พัน
ไรมอน แลนด์	0.09	+12.50%	11.00 พัน

ชื่อ	ล่าสุด	% เปลี่ยน	ปริมาณ
เค.ซี. พร็อพเพอร์ตี้	0.02	-33.33%	1.25 ล้าน
เมตะ คอร์ปอเรชั่น	0.040	-20.00%	18.10 พัน
เอเวอร์แลนด์	0.05	-16.67%	200.00
เพาเวอร์ไลน์ เอ็นจิเนียริ่ง	0.05	-16.67%	232.00 พัน
เอ็นซีแอล อินเตอร์เนชั่นแนล โลจิสติกส์	0.080	0.00%	445.30 พัน
ปรีชากรุ๊ป	0.260	-10.34%	20.70 พัน
คันทรี่ กรุ๊ป ดีเวลลอปเมนท์	0.09	-10.00%	1.00 ล้าน

หุ้นที่กำลังมาแรง

ชื่อ	ล่าสุด	% เปลี่ยน	ปริมาณ
ธนาคารเกียรตินาคิน	114.50	-2.55%	4.58 ล้าน
เอสซีบี เอกซ์	145.00	-0.68%	3.09 ล้าน
ธนาคารกรุงไทย	42.75	-1.16%	14.92 ล้าน
เดลต้า อีเลคโทรนิคส์	235.00	-4.08%	14.98 ล้าน
เจริญโภคภัณฑ์อาหาร	19.80	-1.00%	10.34 ล้าน

แสดงข้อมูลเพิ่มเติม

หุ้นที่ราคาต่ำกว่ามูลค่าแท้จริงมากที่สุด

ชื่อ	ล่าสุด	ขาขึ้น (upside)	มูลค่ายุติธรรม
Aa Aaaaa	17.10	+64.88%	28.53
Aaaaaaaaaaaaa	17.10	+64.88%	28.53
A Aaaaaaa Aaaaaaaa	9.95	+58.89%	16.05
Aaaaaaaaaaaaaaa Aa	9.95	+58.89%	16.05
Aa Aaaaaaa A	14.50	+53.58%	22.42
Aa Aa Aaa	14.50	+53.58%	22.42
A Aaaa A	0.21	+51.81%	0.32

ชื่อ	ล่าสุด	ขาขึ้น (upside)	มูลค่ายุติธรรม
Aa Aaaaa	17.10	+64.88%	28.53
Aaaaaaaaaaaaa	17.10	+64.88%	28.53
A Aaaaaaa Aaaaaaaa	9.95	+58.89%	16.05
Aaaaaaaaaaaaaaa Aa	9.95	+58.89%	16.05
Aa Aaaaaaa A	14.50	+53.58%	22.42
Aa Aa Aaa	14.50	+53.58%	22.42
A Aaaa A	0.21	+51.81%	0.32

ดูรายชื่อหุ้นทั้งหมด

การโฆษณา

ติดตั้งแอปของเราสแกนคิวอาร์โค้ด ติดตั้งแอป

ติดตามเรา

การเปิดเผยความเสี่ยง: การซื้อขายตราสารทางการเงินและ/หรือเงินดิจิตอลจะมีความเสี่ยงสูงที่รวมถึงความเสี่ยงต่อการสูญเสียจำนวนเงินลงทุนของคุณบางส่วนหรือทั้งหมดและอาจไม่เหมาะสมกับนักลงทุนทั้งหมด ราคาของเงินดิจิตอลแปรปรวนอย่างมากและอาจได้รับผลกระทบจากปัจจัยภายนอกต่าง ๆ เช่น เหตุการณ์ทางการเงิน กฎหมายกำกับดูแล หรือ เหตุการณ์ทางการเมือง การซื้อขายด้วยมาร์จินทำให้ความเสี่ยงทางการเงินเพิ่มขึ้น
ก่อนการตัดสินใจซื้อขายตราสารทางการเงินหรือเงินดิจิตอล คุณควรตระหนักดีถึงความเสี่ยงและต้นทุนที่เกี่ยวข้องกับการซื้อขายในตลาดการเงิน ควรพิจารณาศึกษาอย่างรอบคอบในด้านวัตถุประสงค์การลงทุน ระดับประสบการณ์ และ การยอมรับความเสี่ยงและแสวงหาคำแนะนำทางวิชาชีพหากจำเป็น
Fusion Media อยากเตือนความจำคุณว่าข้อมูลที่มีในเว็บไซต์นี้ไม่ใช่แบบเรียลไทม์หรือเที่ยงตรงแม่นยำเสมอไป ข้อมูลและราคาที่แสดงไว้บนเว็บไซต์ไม่ใช่ข้อมูลที่ได้รับจากตลาดหรือตลาดหลักทรัพย์เสมอไปแต่อาจได้รับจากผู้ดูแลสภาพคล่องและดังนั้นราคาจึงอาจไม่เที่ยงตรงแม่นยำและอาจแตกต่างจากราคาจริงในตลาดซึ่งหมายความว่าราคานี้เป็นเพียงราคาชี้นำและไม่เหมาะสมสำหรับวัตถุประสงค์เพื่อการซื้อขาย Fusion Media และผู้ให้ข้อมูลที่มีอยู่ในเว็บไซต์นี้จะไม่รับผิดชอบใด ๆ สำหรับความเสียหายหรือการสูญเสียที่เป็นผลมาจากการซื้อขายของคุณหรือการพึ่งพาของคุณในข้อมูลที่มีในเว็บไซต์นี้
ห้ามใช้ จัดเก็บ ทำซ้ำ แสดงผล ดัดแปลง ส่งผ่าน หรือ แจกจ่ายข้อมูลที่มีอยู่ในเว็บไซต์นี้โดยไม่ได้รับการอนุญาตล่วงหน้าอย่างชัดแจ้งแบบเป็นลายลักษณ์อักษรจาก Fusion Media และ/หรือจากผู้ให้ข้อมูล ผู้ให้ข้อมูลขอสงวนสิทธิในทรัพย์สินทางปัญญาและ/หรือการแลกเปลี่ยนข้อมูลที่ให้ข้อมูลที่มีอยู่ในเว็บไซต์นี้
Fusion Media อาจได้รับผลตอบแทนจากผู้โฆษณาที่ปรากฎบนเว็บไซต์โดยอิงจากปฏิสัมพันธ์ของคุณที่มีกับโฆษณาหรือผู้โฆษณา
เวอร์ชั่นภาษาอังกฤษของเอกสารฉบับนี้เป็นเวอร์ชั่นหลักซึ่งจะเป็นเวอร์ชั่นที่เหนือกว่าเมื่อใดก็ตามที่มีข้อขัดแย้งไม่สอดคล้องตรงกันระหว่างเอกสารเวอร์ชั่นภาษาอังกฤษกับเอกสารเวอร์ชั่นภาษาไทย

โปรดลองค้นหาใหม่อีกครั้ง

KOSPI (KS11)

องค์ประกอบของ KOSPI

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 Holdings

SK Discovery

KG Mobility

TBH Global

Hankook&Company

Lotte Fine Chemical

HMM

Samsung Heavy Industries

DaeHan Flour

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