การโฆษณา

KOSPI (KS11)

โซล

สกุลเงิน KRW

6,102.59

+78.93(+1.31%)

ข้อมูลเรียลไทม์·07:57:00

ช่วงระยะของวัน

6,022.12

6,228.52

ช่วง 52 สัปดาห์

3,079.27

9,385.59

องค์ประกอบของ KOSPI

หน้าเว็บเพจนี้จะนำเสนอข้อมูลเสนอซื้อเสนอขายแบบเรียลไทม์สตรีมมิ่งของรายชื่อหลักทรัพย์ที่ใช้คำนวณดัชนี KOSPI ตารางนี้จะแสดงชื่อหุ้น และราคาล่าสุด พร้อมทั้งค่าสูงสุด ค่าต่ำสุด และการเปลี่ยนแปลงแบบรายวันสำหรับหลักทรัพย์ที่ใช้คำนวณดัชนีแต่ละรายการ

						ขาขึ้น (upside)
Hanon Systems	3,380	3,420	3,345	+0.75%	505.29K	aa.aa	07:24:01
Kumho Petro Chemical	115,600	116,800	114,500	+0.17%	5.01K	aa.aa	07:36:54
LG Electronics	159,600	162,400	157,900	+1.33%	221.89K	aa.aa	07:36:34
Samsung Electro-Mechanics	1,116,000	1,167,000	1,095,000	+0.18%	192.46K	aa.aa	07:36:22
Hanall Biopharma	44,050	46,100	43,400	-2.54%	59.72K	aa.aa	07:36:56
Cheil Worldwide	19,030	19,040	18,760	+1.12%	42.4K	aa.aa	07:36:56
Daewoong Pharma	126,800	132,000	124,200	+0.71%	6.21K	aa.aa	07:36:54
Lotte Energy Materials	26,050	27,050	25,900	-1.88%	26.38K	aa.aa	07:36:25
Namhae Chemical	5,570	5,590	5,500	+0.72%	31.2K	aa.aa	07:36:43
Hanwha Aerospace	862,000	874,000	831,000	-1.49%	37.64K	aa.aa	07:30:42
Seah Steel Corp	105,400	108,800	102,600	+1.74%	7.79K	aa.aa	07:36:30
SK Discovery	49,750	51,500	47,950	0.00%	0	aa.aa	28/07
KG Mobility	2,760	2,805	2,675	+4.55%	156.86K	aa.aa	07:24:13
TBH Global	1,864	1,902	1,810	+0.76%	1.67K	aa.aa	07:36:13
Hankook Tire Worldwide	25,000	25,300	24,800	+0.20%	14.63K	aa.aa	07:35:50
Lotte Fine Chemical	45,100	45,450	44,650	+1.23%	6.09K	aa.aa	07:36:55
HMM	20,750	20,800	19,950	+3.75%	260.96K	aa.aa	07:37:01
Samsung Heavy Industries	20,450	20,900	20,400	-1.21%	508.12K	aa.aa	07:35:33
Daehan Flour Mills Co	11,150	11,340	11,100	+0.18%	712	aa.aa	07:30:13
Dongkuk Steel Mill Co	1,715	1,735	1,660	+2.21%	57.44K	aa.aa	07:36:57
Taihan Electric Wire Co	24,400	25,600	24,000	-2.98%	483.03K	aa.aa	07:36:32
Samsung Fire Marine Insur	615,000	623,000	604,000	+0.99%	15.58K	aa.aa	07:36:16
Hyundai Engineering & Const	92,700	96,300	92,400	-1.70%	78.75K	aa.aa	07:35:12
Hyundai Department	126,100	131,300	125,900	-1.02%	15.62K	aa.aa	07:36:54
HJ ShipBuilding Construction	14,740	15,040	14,560	+1.31%	44.45K	aa.aa	07:20:48
Lotte Chemical Corp	57,200	57,600	56,500	0.00%	10.05K	aa.aa	07:36:54
Hitejinro Holdings	8,190	8,200	8,050	+1.74%	1.34K	aa.aa	07:36:46
CJ Cheiljedang	195,600	195,600	187,500	+4.43%	12.04K	aa.aa	07:36:55
CJ Logistics	74,200	74,300	72,800	+1.50%	2.24K	aa.aa	07:17:02
Hana Financial	125,600	126,800	122,100	+2.11%	122.14K	aa.aa	07:36:33
Hyundai Glovis	191,550	191,800	190,900	+0.39%	2.13K	aa.aa	07:00:24
Iljin Electric Co	53,300	55,900	52,900	-3.09%	44.31K	aa.aa	07:28:19
Korea Zinc Inc	950,000	971,000	944,000	0.00%	2.25K	aa.aa	07:36:53
Kukdo Chemical	34,550	37,000	34,500	-5.47%	11.59K	aa.aa	07:36:54
Lotte Shopping	122,700	126,600	121,800	0.00%	6.33K	aa.aa	07:36:06
SGC Energy Co Ltd	41,150	42,450	39,900	+3.26%	14.69K	aa.aa	07:36:43
DY Corporation	3,820	3,835	3,785	-0.13%	8.46K	aa.aa	07:36:40
Sebang Global Battery	49,950	50,300	49,550	+0.71%	2.37K	aa.aa	07:36:49
HDC	20,550	20,750	20,050	+2.49%	1.18K	aa.aa	07:27:13
Lotte Chilsung Beverage	102,400	102,400	99,100	+2.71%	4.34K	aa.aa	07:36:55
CR Holdings	4,670	4,680	4,640	+0.97%	152	aa.aa	07:35:08
Hankook Shell Oil	507,000	508,000	500,000	+1.00%	221	aa.aa	07:36:52
Bukwang Pharm	3,880	3,930	3,800	+0.65%	52.99K	aa.aa	07:36:28
Hanwha Engine	41,150	43,400	41,000	-3.74%	172.79K	aa.aa	07:36:34
Hansol Holdings	2,980	3,070	2,950	0.00%	0	aa.aa	28/07
Hyundai Mobis	462,000	466,000	443,500	+5.00%	48.8K	aa.aa	07:20:42
Hyundai Motor	375,000	382,000	366,500	+3.02%	205.3K	aa.aa	07:35:52
Hyundai Steel	25,700	25,850	25,650	-0.39%	5.49K	aa.aa	07:00:55
Iljin Display	902	905	890	0.00%	0	aa.aa	28/07
LX Hausys	32,050	33,250	31,700	0.00%	0	aa.aa	28/07
Namyang Dairy	42,800	43,400	41,800	+2.27%	370	aa.aa	07:34:20
SK Innovation	114,400	116,100	109,000	+1.51%	130.55K	aa.aa	07:35:29
Pan Ocean	5,170	5,200	5,040	+2.17%	160.68K	aa.aa	07:29:24
Korea Electric Terminal	60,400	61,300	59,200	+0.67%	1.84K	aa.aa	07:35:56
Samsung Securities	93,100	94,900	92,200	+0.11%	65.88K	aa.aa	07:36:34
Hanil Cement Co	17,490	17,680	17,260	+1.10%	4.44K	aa.aa	07:36:51
Isu Chemical Co	12,060	12,580	11,920	-1.55%	71.89K	aa.aa	07:36:57
Songwon Industrial	12,400	12,640	12,200	+0.98%	30.64K	aa.aa	07:36:54
KB Financial Group	168,000	169,700	165,200	+1.69%	180.97K	aa.aa	07:35:45
BNK Financial Group	15,530	17,300	15,500	-10.08%	396.05K	aa.aa	07:34:48
Hyundai Elevator	68,600	69,300	68,200	+0.88%	1.23K	aa.aa	07:02:08
Amorepacific	123,900	124,400	119,200	+4.29%	50.02K	aa.aa	07:36:37
Chongkundang	38,200	38,450	37,900	0.00%	829	aa.aa	07:33:28
Daewonkangup	3,400	3,430	3,360	+0.74%	10.15K	aa.aa	07:36:31
DB HiTek	83,500	86,900	82,500	-1.53%	63.51K	aa.aa	07:36:33
Dongbu Steel	5,090	5,140	5,060	+0.59%	21.2K	aa.aa	07:20:05
Ilyang Pharm	8,260	8,400	8,090	-0.12%	1.63K	aa.aa	07:36:05
Kangwon Land	14,620	14,620	14,320	+1.88%	80.04K	aa.aa	07:36:55
KPX Chemical	49,050	49,300	48,650	+0.31%	288	aa.aa	07:37:00
LG Chemicals	243,000	247,000	239,000	+1.04%	29.74K	aa.aa	07:36:29
SNT Dynamics	31,300	32,250	30,850	-0.95%	5.24K	aa.aa	07:36:03
Samsung Card	48,900	49,000	47,450	+3.06%	11.56K	aa.aa	07:36:54
Samsung Life	281,000	288,000	279,000	-1.40%	47.05K	aa.aa	07:35:26
Samyang Holdings	56,800	57,500	56,200	+0.53%	855	aa.aa	07:35:21
SK Hynix	1,531,000	1,619,000	1,522,000	-1.23%	1.71M	aa.aa	07:35:25
Taekwang Ind	850,000	874,000	841,000	+0.83%	407	aa.aa	07:36:13
Samsung Electronics Co	225,000	234,000	224,500	+2.27%	8.95M	aa.aa	07:35:28
Daeduck	12,800	13,950	12,800	0.00%	0	aa.aa	28/07
Samsung Engineering	42,600	45,150	42,350	-3.51%	500.86K	aa.aa	07:36:34
Hanwha Ocean	79,400	81,700	79,000	-1.98%	301.81K	aa.aa	07:35:29
Donga Socio Holdings	87,900	88,500	84,500	0.00%	2.68K	aa.aa	07:36:43
SK Networks Co	7,070	7,140	6,990	+1.43%	99.49K	aa.aa	07:22:00
Hanmi Pharm Co	341,500	380,000	341,500	-8.81%	23.56K	aa.aa	07:26:14
Mirae Asset Daewoo	32,900	33,750	32,750	-0.45%	369.92K	aa.aa	07:32:47
Hansol Technics	6,220	6,560	6,100	-2.05%	124.79K	aa.aa	07:36:28
Amore Group	24,900	25,050	24,000	+2.68%	23.93K	aa.aa	07:36:35
DN Automotive	38,750	39,400	37,000	+5.73%	16.29K	aa.aa	07:23:52
Seoyon	7,190	7,330	7,110	+1.13%	2.59K	aa.aa	07:34:23
Hanwha Life	4,295	4,500	4,270	0.00%	0	aa.aa	28/07
Hyundai Wia	53,600	54,600	52,700	+0.56%	22.32K	aa.aa	07:36:50
NCsoft Corp	226,000	229,000	224,000	+0.44%	7.73K	aa.aa	07:37:00
Samsung SDI	380,500	397,500	377,500	-0.39%	73.65K	aa.aa	07:35:01
SeAH Bestee	34,050	34,350	33,500	+0.44%	30.34K	aa.aa	07:36:33
Eusu Holdings	6,020	6,050	5,950	+0.33%	16.48K	aa.aa	07:36:47
Shinhan Financial Group	102,000	102,900	99,500	+1.09%	171.28K	aa.aa	07:35:29
Lotte	22,750	22,850	22,450	+0.44%	9K	aa.aa	07:22:30
DB Insurance	160,700	162,000	157,500	+1.07%	16.08K	aa.aa	07:36:57
DL Holdings	44,800	45,300	44,250	+0.22%	4.31K	aa.aa	07:22:09
Hanwha Solutions	24,700	24,850	23,750	+3.13%	303.82K	aa.aa	07:15:23
Hite Jinro	15,230	15,420	15,010	-0.39%	122.29K	aa.aa	28/07
IS Dongseo	17,710	18,030	17,520	-1.45%	8.54K	aa.aa	07:36:16
Kia Corp	124,600	126,000	121,800	+2.30%	183.8K	aa.aa	07:36:27
Kolon Corp	23,200	23,450	23,200	-0.22%	1.79K	aa.aa	07:00:36
Kumho Tire	5,780	5,950	5,700	-2.36%	515.13K	aa.aa	07:36:29
LG Display	9,050	9,220	9,000	+0.56%	490.99K	aa.aa	07:28:24
LF Corp	22,250	22,500	22,000	+0.45%	535	aa.aa	07:35:17
LG Innotek Co	501,000	519,000	494,500	-2.53%	63.3K	aa.aa	07:36:52
Moorim P&P Co	1,605	1,645	1,582	+0.63%	2.23K	aa.aa	07:36:25
Nexen Tire	6,700	6,820	6,670	-0.89%	5.08K	aa.aa	07:36:59
OCI Co	186,700	203,000	185,800	+1.19%	92.48K	aa.aa	07:34:43
Pharmicell	9,820	10,070	9,740	+0.51%	115.26K	aa.aa	07:36:34
Sejong Industrial	5,940	6,040	5,860	+1.54%	4.88K	aa.aa	07:36:34
SK Telecom	80,900	83,200	79,600	-1.58%	388.88K	aa.aa	07:36:33
S-Oil Corp	128,900	130,900	125,100	-0.46%	52.4K	aa.aa	07:37:00
Stx Engine	21,400	22,250	21,100	-2.06%	20.9K	aa.aa	07:36:28
YoungPoong	33,350	34,450	33,150	+0.15%	8.26K	aa.aa	07:36:55
LS Electric	172,200	183,300	171,700	-1.88%	213.97K	aa.aa	07:36:22
Samsung C&T	300,000	312,000	298,500	-1.64%	94.36K	aa.aa	07:36:37
Hanjin Heavy Ind Const Holdings	4,540	4,545	4,420	+2.02%	8.81K	aa.aa	07:31:19
Hansae Co	9,330	9,340	9,040	+2.98%	6.67K	aa.aa	07:36:58
KT&G Corp	181,700	184,900	180,300	-0.49%	279.8K	aa.aa	28/07
Kyungbang	8,170	8,250	8,100	+0.62%	3.23K	aa.aa	07:20:09
Poongsan	60,500	61,400	60,100	+0.67%	21K	aa.aa	07:36:56
SNT Motiv	25,850	26,100	25,400	+1.37%	15.69K	aa.aa	07:36:52
Shinsegae	477,000	487,000	465,000	+2.47%	17.12K	aa.aa	07:36:54
Kolon Industries Inc	50,100	53,600	49,200	0.00%	0	aa.aa	28/07
KEPCO Eng & Const	88,200	89,900	87,400	-0.68%	7.48K	aa.aa	07:08:17
Able C&C	9,880	10,340	9,780	-1.79%	17.31K	aa.aa	07:36:31
Binggrae	67,800	68,300	66,300	+1.80%	5.06K	aa.aa	07:36:34
Sajodongaone	749	762	745	-0.13%	3.42K	aa.aa	07:36:53
Handsome	20,000	20,100	19,740	+0.86%	3.98K	aa.aa	07:36:10
Kis Wire	16,350	16,930	16,190	0.00%	0	aa.aa	28/07
LG Uplus	14,600	14,600	14,520	-0.14%	22.91K	aa.aa	07:08:16
Naver Corp	212,000	213,500	205,000	+0.95%	91.27K	aa.aa	07:02:25
Nongshim	377,000	385,000	361,000	+0.13%	40.16K	aa.aa	28/07
S-1 Corp	73,800	73,900	72,100	+2.07%	4.54K	aa.aa	07:36:55
Tongyang	1,036	1,060	1,010	+0.10%	62.34K	aa.aa	07:36:49
GS Holdings	87,700	88,400	84,400	+0.23%	12.53K	aa.aa	07:08:20
CJ Corp	125,400	131,400	123,800	-6.35%	74.87K	aa.aa	28/07
Daesang Corp	18,070	18,090	17,450	+3.14%	15.03K	aa.aa	07:36:54
Foosung	8,040	8,410	7,930	-0.74%	661.8K	aa.aa	07:23:56
GC Biopharma	119,800	121,000	118,700	-0.66%	12.5K	aa.aa	07:36:56
Huchems	14,780	14,960	14,570	+0.96%	10.78K	aa.aa	07:36:33
Hwashin	7,230	7,420	7,150	+1.40%	62.19K	aa.aa	07:36:49
Hyosung	139,300	148,500	137,200	-8.42%	28.61K	aa.aa	28/07
KT Corporation	53,800	54,100	53,200	-0.19%	32.78K	aa.aa	07:28:31
LG Corp	93,900	94,900	92,600	+0.86%	40.7K	aa.aa	07:36:00
LS Corp	269,500	274,500	267,000	+0.56%	12.16K	aa.aa	07:15:55
Motonic	9,820	9,950	9,500	-1.21%	1.51K	aa.aa	07:37:00
SL Corp	52,100	53,600	51,800	+0.97%	10.94K	aa.aa	07:36:50
LX International	36,600	37,700	35,750	0.00%	0	aa.aa	28/07
Korean Air Lines Co	25,600	25,750	25,350	+1.39%	269.12K	aa.aa	07:17:28
Daekyo	902	908	855	-0.77%	2.69K	aa.aa	07:33:16
Doosan	1,085,000	1,128,000	1,063,000	+3.73%	13.93K	aa.aa	07:34:26
Hanwha	87,600	90,100	85,600	+0.92%	67.53K	aa.aa	07:36:54
Otoki Corp	316,000	323,000	309,000	-0.47%	6.48K	aa.aa	28/07
Sindoh	40,200	40,950	39,900	-0.74%	2.41K	aa.aa	07:36:50
SK Holdings	536,000	552,000	520,000	-0.92%	26.33K	aa.aa	07:25:29
LG Household & Healthcare	270,000	270,500	255,000	+5.68%	20.61K	aa.aa	07:23:58
GS Engineering & Const	24,250	26,050	23,850	-4.90%	598.77K	aa.aa	07:23:52
Capro	3,660	3,660	714	0.00%	0	aa.aa	28/07
Coway	94,000	94,500	90,400	+3.07%	29.26K	aa.aa	07:36:54
Kepco	34,050	34,350	33,300	+1.19%	204.42K	aa.aa	07:25:28
Kisco	9,430	9,510	9,330	-0.95%	5.51K	aa.aa	07:37:00
Kogas	34,400	34,500	33,600	+1.03%	13.43K	aa.aa	07:36:54
HL Holdings	37,300	37,850	36,500	+1.91%	4.22K	aa.aa	07:36:38
Muhak	7,420	7,430	7,330	+1.92%	3.67K	aa.aa	07:36:15
Orion	26,200	26,200	25,400	+3.15%	11.11K	aa.aa	07:36:36
POSCO Holdings	298,000	302,000	296,500	-0.33%	40.27K	aa.aa	07:35:52
Yuhan	72,500	72,700	70,200	+2.55%	49.72K	aa.aa	07:36:27
Korea Petro Chem	90,400	92,900	90,100	-1.09%	2.7K	aa.aa	07:36:28
Unid	59,600	59,700	59,400	-0.17%	213	aa.aa	07:01:33
Posco International	50,000	50,800	49,900	-0.79%	26.8K	aa.aa	07:17:47
Daewoo Engineering & Const	12,960	13,670	12,940	-3.50%	822.06K	aa.aa	07:36:49
KCC	379,500	391,000	377,000	-0.26%	3.75K	aa.aa	07:36:55
SKC	70,000	73,700	69,600	-2.51%	55.91K	aa.aa	07:32:57
STX	3,530	3,555	3,450	0.00%	0	aa.aa	28/07
Korea Investment Holdings	193,900	201,500	192,000	+0.10%	38.43K	aa.aa	07:36:54
HD Korea Shipbuilding & Offshore Engineering	349,500	359,000	347,500	-1.27%	41.09K	aa.aa	07:35:26
Industrial Bank Of Korea	20,750	20,800	20,200	+1.72%	254.51K	aa.aa	07:36:36
Seoul Broadcasting System	11,260	11,470	11,140	-0.27%	1.68K	aa.aa	07:35:06
Doosan Heavy Ind. & Const.	64,900	66,600	64,300	+0.31%	490.31K	aa.aa	07:35:27
NH Invest	27,550	28,300	27,250	+0.18%	91K	aa.aa	07:36:53
Dongwha Pharm	4,775	4,830	4,755	-0.10%	20.99K	aa.aa	07:36:50
KR Motors Co	1,027	1,040	1,010	-1.91%	6.07K	aa.aa	07:04:09
Sungchang Hold	5,130	5,340	5,120	-0.58%	698	aa.aa	07:35:54
Yuyu Pharma	3,535	3,595	3,505	-0.14%	2.35K	aa.aa	07:36:17
Ildong Holdings	6,010	6,260	5,890	+0.67%	1.08K	aa.aa	07:36:36
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	28/07
Norooholdings	15,380	15,850	15,360	-0.71%	187	aa.aa	07:37:00
Hanwha General	5,590	5,640	5,520	+0.90%	46.27K	aa.aa	07:36:34
Samhwa Paint	5,830	5,870	5,750	+1.22%	19.68K	aa.aa	07:36:40
Lotte Non-Life	2,025	2,080	2,000	-1.22%	125.85K	aa.aa	07:36:30
Daedong Ind	6,250	6,430	6,220	+0.16%	30.09K	aa.aa	07:36:52
Gaon Cable	140,800	152,800	140,400	-7.25%	63.05K	aa.aa	07:23:58
Samil Pharm	6,150	6,300	6,100	-1.28%	15.75K	aa.aa	07:36:54
Heungkuk F&M I	3,085	3,140	3,060	+0.65%	2.14K	aa.aa	07:36:49
Cs Holdings	63,300	63,300	62,800	+0.80%	20	aa.aa	07:21:09
Chunil Express	134,600	139,300	134,000	-0.52%	271	aa.aa	07:36:28
Ls Networks	2,855	2,900	2,840	+0.35%	9.67K	aa.aa	07:34:04
Rifa Ind	11,860	11,860	11,860	-1.41%	43	aa.aa	07:25:34
Hwacheon Mac	30,600	31,600	30,400	-0.81%	2.04K	aa.aa	07:36:58
Kangnam Jevisco	12,120	12,230	12,070	+0.50%	2.16K	aa.aa	07:30:07
Bohae Brewery	1,320	1,347	1,313	-0.98%	72.35K	aa.aa	07:36:20
Union	2,715	2,770	2,645	+1.12%	3.48K	aa.aa	07:36:02
Chonbang	26,350	27,350	26,100	-3.83%	351	aa.aa	07:29:38
Korea Cast Pip	6,540	6,620	6,500	-1.51%	6.22K	aa.aa	07:35:53
Papercorea	1,807	1,889	1,806	-2.59%	6.04K	aa.aa	07:36:12
Jw Pharmac	23,200	23,550	23,050	+0.43%	3.22K	aa.aa	07:36:36
Taihan Textile	6,140	6,170	5,870	+1.15%	740	aa.aa	07:36:42
Manho Rope&Wir	4,010	4,170	3,960	-0.74%	10.1K	aa.aa	07:30:46
Eugene Inv&Sec	3,965	4,015	3,890	+1.93%	62.11K	aa.aa	07:36:59
Kumho Electric	894	1,135	870	0.00%	0	aa.aa	28/07
Gs Global	2,515	2,555	2,490	+0.80%	143.83K	aa.aa	07:37:02
Nam Kwang Cons	7,000	7,190	6,950	0.00%	5.43K	aa.aa	07:36:23
Bookook Sec	50,700	53,000	50,500	0.00%	0	aa.aa	28/07
Sangsangin Investment Securities	668	678	647	+1.21%	68.23K	aa.aa	07:36:38
PKC	4,580	4,660	4,505	+1.66%	38.5K	aa.aa	07:37:00
Samsung Pharm	1,250	1,266	1,241	+0.08%	41.1K	aa.aa	07:36:58
SG Choongbang	1,318	1,365	1,288	-2.30%	36.42K	aa.aa	28/07
Kg Chemical	4,045	4,050	3,980	+1.25%	15.76K	aa.aa	07:37:00
Tae Won Mulsan	2,665	2,730	2,610	+0.38%	4.53K	aa.aa	07:36:02
Hyundai Mar&Fi	38,800	39,150	37,700	+0.91%	51.49K	aa.aa	07:36:58
Byc	31,200	31,500	30,700	+1.79%	428	aa.aa	07:36:30
Sambu Const	347	383	344	0.00%	0	aa.aa	28/07
Hyundai Motor Securities	7,300	7,420	7,270	0.00%	18.14K	aa.aa	07:36:54
Sk Securities	1,972	1,978	1,938	+2.18%	147.11K	aa.aa	07:12:02
DI Dong Il Corp	23,850	23,950	23,600	+0.85%	1.35K	aa.aa	07:36:09
Cho Bi	9,650	9,700	9,310	+0.94%	2.21K	aa.aa	07:36:08
Cheil Grinding	8,370	8,470	8,300	-1.18%	1.74K	aa.aa	07:25:10
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	28/07
Dongkook Ind	2,065	2,125	2,065	-0.48%	5.05K	aa.aa	07:33:49
Shinyoung Sec	134,900	138,000	133,700	+0.90%	1.1K	aa.aa	07:36:41
Hanyang Sec	19,250	19,340	19,000	+1.58%	3.17K	aa.aa	07:36:00
Shin Hwa Silup	5,880	6,210	5,710	-1.01%	711	aa.aa	07:17:50
Aluko	1,596	1,624	1,565	+2.31%	45.92K	aa.aa	07:36:54
Ts	2,595	2,605	2,560	+0.97%	31.94K	aa.aa	07:36:54
Sam Hwa Capaci	70,600	72,900	68,800	+3.67%	100.64K	aa.aa	07:28:14
Kisco Holdings	26,000	26,100	25,700	+0.19%	1.19K	aa.aa	07:37:00
Asia Cement	195,000	198,400	188,400	+1.72%	1.63K	aa.aa	07:36:54
Vivien Corp	8,020	8,200	7,620	-0.87%	13.14K	aa.aa	07:36:47
Kyungnong	9,090	9,150	9,030	+0.55%	1.5K	aa.aa	07:33:16
Korea Ind	1,981	1,985	1,928	+2.75%	118.03K	aa.aa	07:03:54
Dohwa Engin	4,900	4,950	4,860	+0.82%	2.82K	aa.aa	07:36:54
SYTS Corp	54,500	55,100	53,550	-0.18%	182	aa.aa	07:36:48
Export Packing	2,290	2,300	2,265	0.00%	16	aa.aa	07:35:47
Dongsung Pharm	973	1,410	973	0.00%	0	aa.aa	28/07
Hanil Iron & S	2,505	2,680	2,480	-4.93%	78.8K	aa.aa	07:36:49
Asia Paper	7,260	7,340	7,180	-0.55%	12.89K	aa.aa	07:36:28
Hanjin Trans	14,760	14,780	14,550	+0.68%	2.22K	aa.aa	07:36:39
Sh E & C	2,015	2,040	1,950	+1.31%	23.66K	aa.aa	07:36:48
Handok	8,820	8,900	8,600	+0.80%	695	aa.aa	07:36:18
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	28/07
Century Corporation	5,240	5,320	5,240	+0.19%	832	aa.aa	07:32:36
Samick Music I	1,097	1,109	1,085	+0.73%	16.66K	aa.aa	07:36:41
HS Huasung	10,740	10,850	10,640	+0.28%	2.09K	aa.aa	07:33:45
Choheung	138,000	138,000	138,000	+1.40%	3	aa.aa	07:20:46
Jeil Pharm	6,880	6,890	6,660	-0.72%	649	aa.aa	07:28:51
Orientbio	910	920	891	-0.11%	11.84K	aa.aa	07:36:47
Shinil Electronics Co	1,054	1,086	1,051	-0.38%	417.03K	aa.aa	07:36:54
Tcc Steel	8,230	8,330	8,000	+1.35%	7.31K	aa.aa	07:36:50
Kukje Pharma	3,175	3,190	3,150	-0.31%	31.76K	aa.aa	07:36:20
Bo Lak	970	985	951	+1.04%	11.43K	aa.aa	07:35:40
Chin Hung Int'	751	757	730	+0.54%	540.73K	aa.aa	07:36:55
Sam Yung Tradi	23,450	23,800	23,000	+1.08%	3.3K	aa.aa	07:35:51
Sun L	2,250	2,255	2,215	+1.58%	1.2K	aa.aa	07:16:30
Miwon Commerci	125,200	126,900	123,500	+1.38%	1.08K	aa.aa	07:36:06
Shin Poong Pap	1,008	1,021	999	+0.50%	8.43K	aa.aa	07:36:39
DYA	732	751	725	0.00%	27.57K	aa.aa	07:34:48
TYM	6,060	6,070	5,940	+1.51%	12.38K	aa.aa	07:20:29
Yoo Sung Ent	1,763	1,770	1,733	+0.74%	356	aa.aa	07:32:11
Kumho Ind	7,770	8,190	7,650	-3.96%	658.54K	aa.aa	07:36:58
Hae In	4,245	4,435	4,135	0.00%	0	aa.aa	28/07
Aprogen Pharmaceuticals	2,040	2,080	2,025	-0.24%	8.69K	aa.aa	07:35:03
Kolon Globalco	8,590	8,940	8,590	-1.49%	1.84K	aa.aa	07:36:14
Sung Bo Chem	2,195	2,195	2,185	+0.46%	1.74K	aa.aa	07:34:10
Daewoong	16,680	16,790	16,510	+0.30%	10.06K	aa.aa	07:36:26
Ilsung Pharm	20,850	21,000	20,450	-0.24%	3.28K	aa.aa	07:31:16
D I Corp	17,750	18,460	17,650	-1.93%	37.81K	aa.aa	07:36:45
Ilshin Spinnin	9,860	9,890	9,770	-0.20%	5.92K	aa.aa	07:36:47
Daewon Pharm	7,480	7,720	7,410	-0.27%	1.82K	aa.aa	07:36:41
Sam Yang Foods	1,197,000	1,217,000	1,163,000	+1.18%	5.86K	aa.aa	07:36:33
Heung A Shippi	1,619	1,634	1,579	+2.21%	1.3M	aa.aa	07:34:48
Hankook Cosmetics Manufacturing	7,640	7,950	7,560	-3.54%	31.92K	aa.aa	07:36:27
Yuhwa Sec	3,010	3,040	2,985	+0.84%	3.95K	aa.aa	07:36:40
Yuanta Sec Kor	4,190	4,235	4,170	+0.48%	63.8K	aa.aa	07:36:56
Yungjin Pharm	1,182	1,190	1,170	+0.25%	32.37K	aa.aa	07:36:16
Hanwha Investment Securities	3,950	4,030	3,940	+0.51%	143.21K	aa.aa	07:36:52
Daishin Sec	24,950	25,250	24,400	+2.25%	13.99K	aa.aa	07:36:58
HLB Global	1,174	1,208	1,160	+0.69%	26.74K	aa.aa	07:36:05
Pang Rim Spinn	5,290	5,490	5,240	+0.19%	13.31K	aa.aa	07:36:31
Mi Chang Oil	140,000	142,600	139,600	-0.50%	292	aa.aa	07:36:31
Hansung Ent	6,620	6,850	6,400	+1.53%	112.93K	aa.aa	07:36:48
Korean Reinsu	13,850	13,930	13,460	+1.84%	21.93K	aa.aa	07:36:52
Sam Young Chem	6,020	6,270	5,970	-0.66%	53.82K	aa.aa	07:37:00
Chin Yang Ind	3,940	3,990	3,930	-0.76%	5.45K	aa.aa	07:36:28
Daehan Synthet	109,800	110,200	107,300	-0.36%	3	aa.aa	07:20:14
Boryung Pharm	7,990	8,060	7,970	+0.25%	2.24K	aa.aa	07:02:00
Sajodaerim	29,550	29,700	29,050	+0.34%	351	aa.aa	07:36:12
Sg	2,435	2,510	2,405	-1.81%	5.68K	aa.aa	07:04:10
Shinhung	14,010	14,040	14,010	-0.21%	9	aa.aa	07:31:23
Korea Petroleum Ind	10,390	10,470	10,180	+1.37%	39.81K	aa.aa	07:36:53
Taeyang Metal	2,265	2,385	2,245	0.00%	0	aa.aa	28/07
Dongbang Trans	1,746	1,779	1,737	-0.17%	23.34K	aa.aa	07:36:50
Npc	2,890	2,895	2,860	+1.05%	4.4K	aa.aa	07:36:42
Nam Sung	6,170	6,500	6,170	-1.59%	509	aa.aa	07:34:38
Hyundai Pharm	5,090	5,500	5,030	-3.78%	261.36K	aa.aa	07:36:54
Sebang	12,830	12,900	12,620	+0.47%	9.06K	aa.aa	07:36:50
Samick Thk	7,830	8,450	7,700	+3.30%	9.86K	aa.aa	07:16:31
Seoul Food	975	986	968	+0.10%	22.22K	aa.aa	07:36:30
Samhwa Crown	24,800	25,500	24,250	-1.00%	379	aa.aa	07:33:32
Kleannara	1,166	1,170	1,152	+0.87%	11.77K	aa.aa	07:36:23
Hyundai Bngste	10,510	10,750	10,500	-1.13%	22.59K	aa.aa	07:36:14
Samchully	116,200	116,200	114,100	+1.13%	443	aa.aa	07:36:11
Cho Kwang Leat	63,000	65,000	62,700	-1.87%	1.03K	aa.aa	07:37:00
PharmGen Science	3,325	3,325	3,200	+1.53%	695	aa.aa	07:32:52
Sunny Elec	1,596	1,616	1,585	+0.76%	11.47K	aa.aa	07:36:33
Duksung	3,090	3,145	3,020	0.00%	10.29K	aa.aa	07:36:44
Drb Holding	4,335	4,350	4,250	+1.40%	4.3K	aa.aa	07:36:57
TWay Holdings	827	847	823	-0.72%	12.42K	aa.aa	07:36:27
Dongil Ind	34,300	34,500	34,200	-0.58%	64	aa.aa	07:30:44
Cho Kwang Pain	3,385	3,415	3,385	0.00%	245	aa.aa	07:33:36
CItech Co Ltd	964	968	945	-0.31%	471	aa.aa	07:27:08
Hanshin Const	9,560	9,800	9,510	-0.21%	3.4K	aa.aa	07:36:34
Silla	9,150	9,330	9,110	-1.61%	1.73K	aa.aa	07:37:00
Sungshin Cemen	7,430	7,570	7,410	-1.07%	22.21K	aa.aa	07:36:45
Husteel	3,510	3,575	3,485	0.00%	27.1K	aa.aa	07:36:48
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	28/07
Cosmoam&T	31,300	32,100	30,825	0.00%	13.3K	aa.aa	07:36:55
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	28/07
Green Cross	9,540	9,540	9,230	+2.36%	7.44K	aa.aa	07:36:59
OnTide	668	734	632	+1.98%	19.16K	aa.aa	07:36:09
Monami	1,579	1,614	1,578	-0.69%	122.76K	aa.aa	07:36:50
Cosmo Chem	8,460	8,730	8,410	-0.24%	29.38K	aa.aa	07:36:51
Korea Air Svc	90,800	93,700	79,600	+14.07%	18.73K	aa.aa	07:34:29
Hyundai Green Food	11,720	12,130	11,490	0.00%	0	aa.aa	28/07
Samjin Pharm	17,660	17,770	17,520	+0.68%	7.82K	aa.aa	07:35:56
SPC Samlip	39,100	39,650	38,900	+0.13%	549	aa.aa	07:36:04
Samyoung Elec	12,660	12,830	12,500	+0.08%	6.91K	aa.aa	07:36:25
Nexen	6,110	6,150	6,000	+1.83%	8.46K	aa.aa	07:37:00
Crown Confec	5,510	5,710	5,450	0.00%	0	aa.aa	28/07
Daelim B&Co	4,050	4,105	4,025	-0.25%	7.63K	aa.aa	07:36:52
Shinyoung Waco	13,220	13,290	13,090	+1.69%	487	aa.aa	07:24:52
Poongsan Holdi	33,450	33,800	32,500	+0.45%	4.52K	aa.aa	07:36:28
Wonlim	13,040	13,260	13,000	-1.06%	530	aa.aa	07:31:50
Huneed Tech	4,100	4,195	4,090	-1.56%	8.53K	aa.aa	07:35:46
Korea Line	1,718	1,777	1,697	0.00%	0	aa.aa	28/07
Dongbu	6,230	6,650	6,210	-1.74%	6.61K	aa.aa	07:36:58
Dongwon Ind	34,950	35,400	34,200	0.00%	0	aa.aa	28/07
Hwaseung Industries	2,445	2,445	2,405	+1.24%	4.95K	aa.aa	07:36:54
Sajo Oyang	8,140	8,190	8,040	-0.61%	64	aa.aa	07:36:48
Sam-A Aluminiu	29,400	30,450	29,100	-1.67%	17.61K	aa.aa	07:36:57
Kec Holdings	2,140	2,340	2,135	+0.23%	2.53K	aa.aa	07:16:34
Jeju Bank	9,020	9,160	8,980	-0.33%	39.19K	aa.aa	07:36:28
Daewon Cable	13,130	14,650	12,910	-3.46%	5.16M	aa.aa	07:34:28
Daegu Dept Sto	5,210	5,490	5,000	+3.17%	23.32K	aa.aa	07:18:31
FreeT	1,005	1,009	972	+3.40%	16.6K	aa.aa	07:36:57
Daelim Trading	2,045	2,075	2,010	-1.45%	1.1K	aa.aa	07:19:05
Samsung Climat	11,080	12,450	11,000	-9.25%	353.46K	aa.aa	28/07
Blue Industrial Dev	969	1,027	941	0.00%	18.39K	aa.aa	07:36:57
Ak Holdings	6,480	6,480	6,340	+1.41%	4.06K	aa.aa	07:34:54
Taekyung Chem	5,400	5,560	5,300	+1.89%	12.38K	aa.aa	07:36:28
Woosung Feed	15,920	16,300	15,810	+1.02%	55	aa.aa	07:36:46
Gs Retail	25,350	25,450	24,350	+3.47%	17.27K	aa.aa	07:36:56
Ilshinstone	748	765	743	-0.27%	81.93K	aa.aa	07:36:56
Mirae ING	1,081	1,109	1,079	+0.84%	6.29K	aa.aa	07:31:43
Sajo Ind	46,000	47,000	46,000	-0.43%	13	aa.aa	07:34:04
Byuksan	1,393	1,408	1,391	-0.71%	24.67K	aa.aa	07:20:28
Korea Steel	1,818	1,899	1,815	-0.22%	471	aa.aa	07:36:35
Aprogen KIC	2,205	2,250	2,155	+1.38%	60.94K	aa.aa	07:36:00
Sempio Foods	43,100	43,400	42,700	+0.23%	337	aa.aa	07:36:52
Dongbang Agro	5,480	5,480	5,430	0.00%	558	aa.aa	07:20:21
Seondo Electri	3,810	3,870	3,790	+0.40%	31.41K	aa.aa	07:12:10
Isupetasys	73,500	74,300	72,400	+2.94%	49.76K	aa.aa	07:21:41
F F	13,530	13,930	13,360	+1.73%	17.84K	aa.aa	07:36:15
Korea Circuit	47,300	53,300	46,800	0.00%	0	aa.aa	28/07
TP Inc	1,616	1,647	1,610	-0.55%	7K	aa.aa	07:36:15
Eagon Ind	2,750	2,790	2,715	-1.08%	1.18K	aa.aa	07:36:45
Ni Steel	3,145	3,145	3,120	+1.29%	2.06K	aa.aa	07:31:51
Namsun Alumini	1,002	1,027	997	+0.50%	177.99K	aa.aa	07:36:54
Moonbae Steel	2,040	2,070	2,010	0.00%	8.1K	aa.aa	07:35:14
Suheung Capsul	20,100	20,750	19,970	0.00%	0	aa.aa	28/07
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	28/07
Anam Electroni	1,185	1,208	1,159	+0.85%	221.8K	aa.aa	07:36:54
Youlchon Chem	12,950	13,220	12,900	-0.92%	11.63K	aa.aa	07:36:55
Hotel Shilla	46,150	47,950	46,000	-0.54%	35.49K	aa.aa	07:36:31
Kumbi	39,450	39,450	39,450	+0.13%	2	aa.aa	07:36:13
Hanmi Science	33,950	35,250	32,850	0.00%	0	aa.aa	28/07
Dong Yang Pipe	1,043	1,068	1,041	0.00%	79.65K	aa.aa	07:36:57
Kctc	3,760	3,770	3,705	+1.48%	24.3K	aa.aa	07:36:37
Kyung In Elect	22,050	22,350	21,350	+0.92%	1K	aa.aa	07:33:33
Simpac	4,660	4,765	4,610	-0.21%	41.76K	aa.aa	07:36:49
Hansol Csn	2,750	2,765	2,695	+2.23%	28.28K	aa.aa	07:36:42
Daiyang Metal	1,686	1,693	1,660	+1.57%	25.55K	aa.aa	07:36:32
Moorim Paper	1,446	1,452	1,410	+1.33%	7.23K	aa.aa	07:36:44
Hanssem	38,100	38,550	37,500	0.00%	0	aa.aa	28/07
Shinwon	1,007	1,013	993	+0.70%	83.9K	aa.aa	07:37:00
Kwangdong Phar	5,910	6,000	5,880	-0.17%	22.16K	aa.aa	07:36:38
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	28/07
Ajin Electronic Components	1,000	1,017	957	0.00%	0	aa.aa	28/07
Taeyoung Const	1,606	1,640	1,598	-1.17%	47.42K	aa.aa	07:36:30
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	28/07
Kyung Dong Navien	62,500	63,100	61,600	+1.96%	1.51K	aa.aa	07:36:20
Han Chang Pape	2,975	3,010	2,960	-1.33%	437	aa.aa	07:12:27
Samwha Electri	20,700	21,400	20,500	-0.24%	4.61K	aa.aa	07:36:29
Sam Jung Pulp	26,100	26,800	26,050	-2.43%	530	aa.aa	07:35:25
Kp	1,993	2,070	1,962	+7.56%	13.51K	aa.aa	07:34:25
Youngone Holdi	203,000	204,500	198,500	+1.00%	1.38K	aa.aa	07:36:54
Korea Refract	1,371	1,497	1,363	-3.86%	920	aa.aa	07:18:03
Korea Flange	3,470	3,550	3,425	+1.91%	22.05K	aa.aa	07:36:06
SM Bexel	1,444	1,479	1,441	-0.48%	7.45K	aa.aa	07:37:00
Chinyang Poly	1,661	1,688	1,659	+0.06%	1.91K	aa.aa	07:34:13
Hwacheon Machi	2,615	2,665	2,590	+1.16%	31.82K	aa.aa	07:36:51
Pyung Hwa Hldg	3,825	3,945	3,600	0.00%	0	aa.aa	28/07
Firstec	5,040	5,180	5,020	-0.59%	91.62K	aa.aa	07:36:49
Samho Dev	2,975	3,020	2,970	-1.16%	42.02K	aa.aa	07:36:57
GeneOne Life Science	2,670	2,670	520	0.00%	0	aa.aa	28/07
Enex	1,430	1,460	1,350	0.00%	0	aa.aa	28/07
Cj Seafood	1,958	2,020	1,956	0.00%	0	aa.aa	28/07
Samwha Elec	2,680	2,850	2,630	0.00%	0	aa.aa	28/07
Tailim Packaging	1,588	1,596	1,580	-0.31%	2.54K	aa.aa	07:35:27
Woosung Materials	2,845	3,030	2,840	-0.35%	6.8K	aa.aa	07:04:07
Uni Chem	3,775	3,975	3,765	-5.51%	9.71K	aa.aa	07:36:05
Busan Ind	38,650	39,000	37,700	+0.65%	131	aa.aa	07:31:28
Galaxia SM	1,383	1,468	1,381	-1.21%	33.73K	aa.aa	07:33:33
Hannong Chem	11,010	11,480	10,900	-1.17%	10.7K	aa.aa	07:36:33
Y2 Solution	2,935	3,190	2,920	0.00%	0	aa.aa	28/07
Han Shin Mach	2,150	2,195	2,135	+0.47%	12.1K	aa.aa	07:36:11
Hyundai Corp	22,650	22,750	22,300	+2.26%	2.58K	aa.aa	07:36:08
Shinsung E&G	13,370	13,980	13,300	-2.12%	31.03K	aa.aa	07:36:47
DB INC	1,438	1,470	1,424	+0.14%	91.37K	aa.aa	07:36:57
Young Heung I&	2,305	2,325	2,305	-2.74%	159	aa.aa	07:02:08
Ascendio	686	832	641	+7.19%	322.1K	aa.aa	07:34:48
Keyang Elec Ma	3,700	3,845	3,630	+1.93%	38.12K	aa.aa	07:36:38
Yeong Hwa Meta	808	847	792	+1.00%	68.54K	aa.aa	07:36:58
Kyungdong Gas	42,500	43,050	42,350	-2.30%	1.13K	aa.aa	07:36:47
Kyungin Synthe	2,770	2,825	2,730	+2.03%	50.04K	aa.aa	07:36:44
Monalisa	1,401	1,425	1,390	+0.79%	108.52K	aa.aa	07:34:33
Dae Chang	1,070	1,080	1,067	-0.37%	2.1K	aa.aa	07:00:33
Sewoo Global	1,197	1,223	1,188	-0.25%	3.28K	aa.aa	07:31:58
Il Sung Const	1,262	1,318	1,261	-1.41%	53.95K	aa.aa	07:36:40
Hwaseung	2,405	2,455	2,400	-0.82%	49.94K	aa.aa	07:36:16
Kyeryong Const	17,910	18,370	17,800	+0.45%	12.05K	aa.aa	07:36:43
Camus Engineering & Construction	1,385	1,397	1,343	0.00%	25.06K	aa.aa	07:36:19
Gmb Korea	3,755	3,800	3,705	+1.35%	2.77K	aa.aa	07:31:30
Han Express	2,395	2,580	2,395	-1.84%	13.85K	aa.aa	07:35:16
Dae Young Pkg	665	677	653	-0.45%	22.31K	aa.aa	07:36:20
Kumkang Kind	3,995	4,020	3,975	-0.25%	3K	aa.aa	07:32:19
Youngbo Chem	4,495	4,500	4,460	+0.56%	2.37K	aa.aa	07:36:41
Kukdong Oil &	3,095	3,150	3,040	+1.14%	5.71K	aa.aa	07:36:22
Taekyung BK	3,955	3,985	3,905	+0.38%	10.39K	aa.aa	07:36:31
Hansol Chemica	194,300	205,000	193,700	-2.26%	9.16K	aa.aa	07:36:55
Sajo Seafood	9,510	9,550	9,460	-0.31%	499	aa.aa	07:34:31
Halla Eng&Cons	2,360	2,400	2,355	-0.63%	2.03K	aa.aa	07:36:50
Dongwon System	19,970	20,000	19,570	+1.68%	20.01K	aa.aa	07:36:18
Sungmoon Elect	1,617	1,617	1,597	+2.67%	2.27K	aa.aa	07:01:25
In The F	1,803	1,833	1,801	-0.22%	948	aa.aa	07:36:50
E-Starco	928	928	460	0.00%	0	aa.aa	28/07
Daechang Forgi	5,550	5,580	5,500	+0.73%	2.23K	aa.aa	07:36:50
Automobile &Pc	386	416	381	-4.93%	222.76K	aa.aa	07:36:53
INVENI	14,190	14,250	13,820	+2.09%	8.39K	aa.aa	07:36:12
DKME	1,720	1,793	1,718	-2.22%	6.36K	aa.aa	07:35:27
Iljin Holdings	5,280	5,430	5,280	-1.86%	24.48K	aa.aa	07:34:54
Tae Kyung Ind	4,635	4,640	4,560	+1.64%	7.92K	aa.aa	07:36:48
Dae Hyun	1,460	1,492	1,440	0.00%	0	aa.aa	28/07
Hansae Yes24	4,350	4,355	4,300	+1.16%	1.31K	aa.aa	07:34:51
Whanin Pharm	9,810	9,830	9,720	+0.41%	6.25K	aa.aa	07:36:57
Shindaeyang Pa	10,090	10,170	9,920	+0.90%	2.11K	aa.aa	07:28:15
DB Financial Investment	8,470	8,600	8,310	+0.83%	6.64K	aa.aa	07:36:52
Daesung Holdin	6,880	6,950	6,870	+0.15%	1.06K	aa.aa	07:36:55
Fursys	24,850	24,900	24,400	-4.05%	46	aa.aa	07:34:13
Woongjin	1,892	2,070	1,875	0.00%	0	aa.aa	28/07
Kwang Myung El	932	947	922	0.00%	0	aa.aa	28/07
Myungmoon Phar	1,139	1,155	1,110	0.00%	22.95K	aa.aa	07:35:07
Wooshin System	3,875	3,935	3,810	+0.78%	1.91K	aa.aa	07:36:44
Seoul City Gas	53,500	53,800	53,300	+0.38%	177	aa.aa	07:36:58
Soosan Heavy I	1,545	1,594	1,543	-0.45%	22.93K	aa.aa	07:33:28
Pulmuone Holdi	8,920	8,950	8,770	+1.59%	4.41K	aa.aa	07:36:48
Auk Corp	5,120	5,490	5,070	0.00%	0	aa.aa	28/07
E1	87,400	88,100	86,600	+0.46%	482	aa.aa	07:37:00
Hankuk Carbon	20,250	20,800	20,200	+0.25%	19.16K	aa.aa	07:20:43
Choil Aluminum	1,012	1,038	984	+2.22%	367.75K	aa.aa	07:04:07
Dongwon Metal	1,389	1,389	1,380	+0.65%	4.67K	aa.aa	07:20:19
Sk Gas	231,500	232,500	228,500	+1.09%	937	aa.aa	07:36:36
Shinpoong Phar	7,630	7,780	7,500	0.00%	0	aa.aa	28/07
Thn	5,530	5,630	5,470	+0.55%	8.06K	aa.aa	07:35:25
Hitron Systems	541	584	530	0.00%	0	aa.aa	28/07
KidariStudio Inc	3,470	3,550	3,400	+1.17%	2.38K	aa.aa	07:36:16
Asiana Airline	6,930	7,000	6,880	+0.73%	8.53K	aa.aa	07:28:06
Seowon	978	978	969	+0.93%	14.56K	aa.aa	07:01:17
Sewon Precision Industry	9,590	9,700	9,470	+0.63%	2.19K	aa.aa	07:36:28
Samwon Steel	2,205	2,210	2,200	0.00%	75	aa.aa	07:25:31
Mhethanol	3,975	3,985	3,935	+1.02%	208	aa.aa	07:21:40
Korea Eng Cons	3,905	4,055	3,900	-1.01%	2.51K	aa.aa	07:31:44
Dongnam Chem	28,300	28,400	28,150	+0.53%	159	aa.aa	07:20:47
Daou Tech	35,650	35,700	35,150	+2.00%	4.44K	aa.aa	07:19:49
Inzi Controls	5,120	5,270	5,100	-1.16%	8.71K	aa.aa	07:30:44
Infac	4,670	4,745	4,645	-1.58%	5.1K	aa.aa	07:36:57
Sc Engineering	994	996	940	+1.33%	295	aa.aa	07:31:30
Wiscom	1,968	2,090	1,941	+0.31%	3.84K	aa.aa	07:15:39
Dcm	10,630	10,750	10,600	-1.76%	4.74K	aa.aa	07:34:34
Kolmar Holding	8,640	8,750	8,410	+1.41%	7.96K	aa.aa	07:36:36
Dae Won Chem	2,880	2,930	2,700	+0.35%	3.61K	aa.aa	07:36:18
DY Deokyang	1,769	1,775	1,728	+2.31%	11.45K	aa.aa	07:36:53
Sjm Holdings	3,450	3,450	3,450	0.00%	41	aa.aa	07:00:30
Mirae	7,190	7,360	6,870	+0.56%	73.4K	aa.aa	07:04:10
Cha AI Healthkare	4,080	4,480	3,950	0.00%	0	aa.aa	28/07
Hansol Homedec	1,861	1,877	1,823	+1.14%	143	aa.aa	07:35:40
Lee Ku Ind	3,775	3,775	3,705	+2.03%	323	aa.aa	07:00:19
Han Kook Steel	2,210	2,210	2,205	-0.45%	47	aa.aa	07:33:13
Stic Investments	7,660	7,930	7,630	-2.42%	11.56K	aa.aa	07:36:54
Bookook Steel	1,834	1,873	1,825	-0.81%	31.14K	aa.aa	07:36:50
Maniker	982	1,008	968	+0.51%	45.61K	aa.aa	07:36:36
Seha	536	539	516	0.00%	0	aa.aa	28/07
Donga Geologic	16,900	16,990	16,300	+2.05%	4.41K	aa.aa	07:36:56
KC Co	28,950	29,800	28,100	+1.94%	12.79K	aa.aa	07:36:57
Daol Investment Securities	3,295	3,320	3,275	+0.15%	15.39K	aa.aa	07:37:02
Kyobo Securiti	9,110	9,270	9,090	+0.89%	5.73K	aa.aa	07:36:24
Dong Won Fish	5,490	5,620	5,490	-0.54%	4.2K	aa.aa	07:35:23
Shinsegae Inte	10,880	10,970	10,720	0.00%	12.91K	aa.aa	07:36:27
Shinsegae Food	38,150	39,100	37,400	0.00%	0	aa.aa	28/07
ITCen CTS	5,220	5,520	5,150	-5.43%	27.63K	aa.aa	28/07
Lotte Tour Dev	11,430	11,730	11,350	+0.70%	38.14K	aa.aa	07:36:24
Hwang-Kum Stee	5,200	5,280	5,160	-0.19%	2.36K	aa.aa	07:35:29
Jahwa Electron	21,450	23,350	21,150	0.00%	0	aa.aa	28/07
Chasys	3,825	3,945	3,775	-1.42%	5.25K	aa.aa	07:36:15
United Pharm	17,380	17,400	17,070	+0.46%	2.74K	aa.aa	07:36:50
Nice	12,820	12,890	12,630	+1.50%	7.82K	aa.aa	07:36:35
Incheon City G	25,900	26,400	25,900	-0.77%	597	aa.aa	07:37:00
HS Ad	6,330	6,330	6,160	+2.93%	11.45K	aa.aa	07:36:48
Baiksan	9,740	9,770	9,650	+0.93%	1.14K	aa.aa	07:37:00
Shinsegae I&C	12,090	12,400	12,020	+0.92%	19.64K	aa.aa	07:36:47
SNT Holdings	48,350	48,450	47,950	+0.83%	2.54K	aa.aa	07:36:55
Farmsco	2,435	2,485	2,335	+0.41%	46.7K	aa.aa	07:35:27
Yg Plus Inc	3,115	3,190	3,100	-0.95%	33.47K	aa.aa	07:36:48
LG HelloVision	1,538	1,599	1,515	0.00%	0	aa.aa	28/07
Gwangjushinseg	34,750	35,300	34,500	+0.14%	11.03K	aa.aa	07:36:43
Hana Tour	30,500	30,650	29,700	+2.01%	4.58K	aa.aa	07:36:53
Kiwoom	272,000	291,000	264,500	0.00%	0	aa.aa	28/07
Sangsin Brake	2,050	2,090	2,030	+0.49%	4.36K	aa.aa	07:36:20
Hanmi Semicon	173,900	184,300	172,600	-3.12%	198.09K	aa.aa	07:36:58
Jooyontech	802	890	782	-5.20%	84.5K	aa.aa	07:36:22
Kss Line	9,870	9,960	9,630	+2.49%	11.08K	aa.aa	07:36:58
Cosmax	19,360	19,830	19,220	-1.38%	3.21K	aa.aa	07:35:59
Union Materials	911	932	905	+0.66%	3.62K	aa.aa	07:36:24
Korea Aerospac	136,100	143,100	135,900	-4.83%	85.93K	aa.aa	07:15:28
Woojin Plaimm	1,733	1,750	1,694	+1.40%	1.47K	aa.aa	07:35:31
Kepco Plant S&	44,100	44,750	43,850	-0.34%	11.71K	aa.aa	07:36:55
Chin Yang Chem	994	1,015	993	+0.10%	27.63K	aa.aa	07:36:45
Kt Skylife	4,035	4,060	4,005	+0.12%	8.23K	aa.aa	07:36:15
Hanmiglobal	15,430	16,000	15,240	-0.06%	38.22K	aa.aa	07:36:20
Posco C&C Stl	4,140	4,190	4,075	+1.72%	22.19K	aa.aa	07:36:55
Seah Holdings	115,800	118,900	115,800	-0.52%	32	aa.aa	07:31:00
Development Advance Solution	3,230	3,380	3,185	0.00%	191.55K	aa.aa	07:36:44
Ktcs	2,215	2,250	2,195	+0.68%	16.28K	aa.aa	07:35:52
Ktis	2,510	2,520	2,470	+1.62%	8.87K	aa.aa	07:20:30
Ckd Bio	12,860	13,420	12,500	-1.23%	827	aa.aa	07:36:30
Savezone I C	2,175	2,200	2,170	-0.46%	14.02K	aa.aa	07:36:55
Samsung Publis	6,160	6,240	6,130	+0.33%	528	aa.aa	07:35:26
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	28/07
Mk Trend	1,021	1,023	1,015	+0.59%	1.52K	aa.aa	07:19:41
Dsr Wire	5,580	5,690	5,480	+0.72%	5.2K	aa.aa	07:25:57
Histeel	2,775	2,835	2,760	-0.89%	19.06K	aa.aa	07:37:00
Korea District Heating	61,800	65,700	61,300	-6.22%	34K	aa.aa	28/07
Lotte Himart	6,230	6,590	6,190	+0.32%	3.96K	aa.aa	07:34:00
Koas	1,451	1,610	1,450	-3.59%	16.56K	aa.aa	07:36:50
HD Hyundai Marine Engine	51,900	56,200	51,000	-5.12%	72.97K	aa.aa	07:23:56
Uangel	4,680	4,710	4,620	+1.30%	1.16K	aa.aa	07:35:53
Nongshim Holdi	90,000	90,200	88,200	+1.47%	671	aa.aa	07:36:21
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	28/07
Saeron Auto	2,860	2,860	2,840	+2.51%	63	aa.aa	07:00:42
Uniquest	4,850	5,210	4,655	0.00%	0	aa.aa	28/07
Telcoware	12,380	12,500	12,260	-1.35%	177	aa.aa	07:35:27
CJ CGV	4,800	4,855	4,750	-0.10%	56.14K	aa.aa	07:36:35
Hyundai Livart Furniture	5,510	5,560	5,420	+0.36%	2.18K	aa.aa	07:33:42
Huvis	1,932	1,970	1,874	+0.26%	16.23K	aa.aa	07:30:57
Iljin Diamond	8,160	8,500	8,090	-1.09%	4.75K	aa.aa	07:34:29
Misto Holdings	45,350	45,600	44,150	+2.72%	23.51K	aa.aa	07:36:54
Tongyang Life	8,100	8,170	7,700	+1.89%	20.38K	aa.aa	07:36:58
Kpx Green Chem	4,510	4,675	4,490	+1.35%	1.02K	aa.aa	07:35:42
Daehan Steel	7,660	7,690	7,310	+1.73%	4.15K	aa.aa	07:36:11
Dongyang Expre	21,650	22,750	21,400	-0.23%	9.44K	aa.aa	07:36:29
E-World	546	551	542	-0.18%	62.9K	aa.aa	07:36:49
Daesang Holdings	7,370	7,400	7,300	+0.96%	3.86K	aa.aa	07:36:43
Nk	7,920	7,980	7,780	-0.88%	2.34K	aa.aa	07:33:41
Jindo	2,245	2,315	2,215	-3.65%	1.8K	aa.aa	07:15:38
Macq Kor Infr	10,010	10,030	9,980	+0.20%	93.94K	aa.aa	07:15:54
Hyundai E P	3,795	3,875	3,700	+2.57%	26.86K	aa.aa	07:36:59
Pyung Hwa Ind	982	991	975	+0.10%	38.7K	aa.aa	07:35:41
Noroo Paint	7,370	7,390	7,270	+0.68%	4.41K	aa.aa	07:36:19
MetaLabs	1,006	1,034	1,003	-0.59%	5.82K	aa.aa	07:35:46
Dic	4,120	4,490	4,050	0.00%	0	aa.aa	28/07
Kec	2,360	2,490	2,340	-1.26%	55.85K	aa.aa	07:36:58
Kpx Holdings	83,800	84,200	82,100	+0.60%	631	aa.aa	07:34:21
Kishin Copr	1,852	1,855	1,845	-0.11%	785	aa.aa	07:36:35
Hyungji Elite	405	420	400	-0.98%	114.39K	aa.aa	07:36:47
Hyosung Itx	11,990	12,000	11,880	+1.18%	342	aa.aa	07:35:37
Woongjin Thinkbig	1,135	1,151	1,133	-1.39%	4.46K	aa.aa	07:37:00
Jw Holdings	3,745	3,750	3,700	+0.81%	5.25K	aa.aa	07:36:55
Visang Educati	5,100	5,110	4,980	+0.39%	8.09K	aa.aa	07:35:54
Chinyang Hold	2,925	2,940	2,890	+0.69%	6.58K	aa.aa	07:36:32
SNTEnergy	24,300	24,800	24,250	+1.46%	8.55K	aa.aa	07:28:35
InBioGen Co Ltd	5,120	5,490	5,100	-1.92%	725	aa.aa	07:36:54
Dongsung Chemical	3,395	3,410	3,340	+0.74%	13.46K	aa.aa	07:37:00
Reyon Pharm	9,780	9,890	9,700	-0.81%	3.18K	aa.aa	07:37:00
Woojin	12,610	13,000	12,500	+0.80%	12.02K	aa.aa	07:36:57
Msc	54,500	54,800	54,100	0.00%	0	aa.aa	28/07
Youngone	88,000	88,600	86,500	+1.85%	6.48K	aa.aa	07:36:57
Gkl	9,320	9,630	9,280	0.00%	0	aa.aa	28/07
Daesung Energy	6,820	6,900	6,690	+1.94%	18.77K	aa.aa	07:37:00
SMeDi	1,270	1,302	1,255	0.00%	5.58K	aa.aa	07:34:21
Kc Cottrell	918	918	446	0.00%	0	aa.aa	28/07
Chosun Welding	83,800	84,200	79,700	+1.82%	86	aa.aa	07:22:04
Imarketkorea	7,250	7,250	7,150	+0.83%	6.49K	aa.aa	07:35:28
Hankook Cosmet	5,870	5,900	5,740	+1.73%	7.66K	aa.aa	07:08:12
SJM Co	3,300	3,315	3,275	+0.30%	3.53K	aa.aa	07:36:56
Hyundai Hcn	2,915	2,925	2,895	+0.52%	5.46K	aa.aa	07:34:10
Daesung Ind	3,835	4,010	3,815	0.00%	0	aa.aa	28/07
Intergis	1,861	1,880	1,840	-0.96%	13.44K	aa.aa	07:36:51
Korea Electronic Power Industrial Development	10,120	10,350	10,050	+1.20%	14.74K	aa.aa	07:36:56
Miwon Chemical	10,430	10,430	10,430	+3.17%	22	aa.aa	07:30:30
Sidiz	19,220	19,220	19,190	-0.57%	308	aa.aa	07:35:39
Sunjin	9,360	9,390	9,250	+1.19%	5.99K	aa.aa	07:36:48
Meritz Financi	120,500	120,800	116,800	+2.03%	42.7K	aa.aa	07:36:26
iM Financial	16,420	17,050	16,360	-1.97%	55.58K	aa.aa	07:22:09
E-Mart	79,300	82,300	78,500	-4.11%	75.85K	aa.aa	28/07
Ktop Reit	791	800	790	+0.13%	2.72K	aa.aa	07:34:47
Samyang Cor	43,600	44,300	42,600	+0.23%	311	aa.aa	07:36:46
Dsr	4,440	4,480	4,380	+1.37%	3.88K	aa.aa	07:34:45
Aekyung Petrochemical	8,090	8,260	8,090	-0.37%	17.48K	aa.aa	07:36:35
Hankook Tire	67,400	67,600	66,300	+1.05%	34.16K	aa.aa	07:36:53
Korea Kolmar	98,900	104,800	96,600	-3.51%	221.54K	aa.aa	28/07
Drb Industrial	5,600	5,660	5,510	+1.08%	1.81K	aa.aa	07:36:14
Dong-A St	35,550	36,150	35,550	-0.84%	1.3K	aa.aa	07:33:39
Jb Financial	27,650	28,000	26,850	+1.28%	70.99K	aa.aa	07:36:55
Hanjinkal	113,100	117,000	108,700	+3.76%	21.97K	aa.aa	07:36:55
NHN	35,400	36,700	35,100	-2.07%	12.64K	aa.aa	07:36:49
Asiacement	8,940	9,050	8,810	+0.68%	7.94K	aa.aa	07:36:45
Singsongholdin	4,510	4,555	4,440	+1.58%	2.56K	aa.aa	07:36:49
Hyundai-Rotem	121,700	123,200	118,700	-0.73%	179.24K	aa.aa	07:36:33
Chong Kun Dang Pharma	68,100	68,200	67,100	+0.89%	3.72K	aa.aa	07:36:54
Finebesteel	1,008	1,032	1,004	-0.98%	9.09K	aa.aa	07:36:44
Cuckoo Electr	26,350	26,350	25,750	+1.74%	3.66K	aa.aa	07:36:54
BGF	3,905	3,920	3,845	+1.43%	9.91K	aa.aa	07:35:49
Cosmax Inc	188,500	192,900	185,000	+2.11%	14.31K	aa.aa	07:36:54
Seoyon E Hwa	10,520	10,640	10,330	+1.74%	8.25K	aa.aa	07:36:59
HL Mando	41,900	43,400	41,300	+2.44%	155.53K	aa.aa	07:36:56
CS Wind Corp	37,500	38,150	37,250	-0.40%	52.36K	aa.aa	07:29:32
Hansol Paper Co Ltd	6,830	6,830	6,660	+2.25%	7.83K	aa.aa	07:37:00
Samsung SDS Co Ltd	202,000	204,500	199,000	+0.75%	40.19K	aa.aa	07:36:57
Dynamic Design	2,240	2,240	205	0.00%	0	aa.aa	28/07
SK D&D Co Ltd	3,980	4,475	3,895	-28.16%	309.27K	aa.aa	07:34:41
Kyongbo Pharmaceutical Co Ltd	5,080	5,100	5,010	+1.40%	1.33K	aa.aa	07:35:44
Mirae Asset Life Insurance Co Ltd	15,050	15,200	14,820	+0.80%	11.98K	aa.aa	07:36:57
Tonymoly Co Ltd	4,810	4,950	4,750	+0.52%	18.33K	aa.aa	07:36:56
Innocean Worldwide Inc	19,400	19,450	18,770	+2.37%	8.22K	aa.aa	07:28:30
Dong Il Steel MFG Co Ltd	1,479	1,482	1,447	0.00%	8.76K	aa.aa	07:34:48
HDC Labs	7,400	7,450	7,210	+0.95%	6.8K	aa.aa	07:36:56
LIG Nex1 Co Ltd	693,000	705,000	678,000	-0.57%	11.49K	aa.aa	07:08:12
AJ Networks Co Ltd	4,185	4,240	4,130	-0.36%	53.5K	aa.aa	07:36:23
Jeju Air Co Ltd	4,220	4,225	4,140	+1.81%	10.56K	aa.aa	07:36:56
Hyundai C F Inc	12,110	12,150	12,000	+0.92%	1.05K	aa.aa	07:36:46
Kumho HT Inc	4,865	5,000	4,860	0.00%	13.68K	aa.aa	07:36:34
Sejin Heavy Industries Co Ltd	9,920	10,550	9,880	-4.25%	52.65K	aa.aa	07:36:12
Its Skin Co Ltd	9,330	9,430	9,110	+2.30%	4.24K	aa.aa	07:36:23
JS	12,290	12,510	12,110	+2.50%	12.18K	aa.aa	07:36:41
Samil C S	4,785	4,970	4,665	-1.03%	8.51K	aa.aa	07:36:27
POSCO Future M	132,900	140,300	131,500	0.00%	0	aa.aa	28/07
Posco ICT	18,000	18,520	17,900	-0.11%	58.45K	aa.aa	07:36:54
Dongsuh	26,050	26,850	25,650	-2.07%	229.71K	aa.aa	28/07
Nice Information Service	14,280	14,300	14,000	+1.28%	2.55K	aa.aa	07:34:01
Paradise	9,940	10,060	9,870	+0.30%	36.77K	aa.aa	07:33:56
Korea Real Estate	1,114	1,118	1,108	+0.54%	31.06K	aa.aa	07:36:52
Kakao	36,750	37,650	36,050	+3.09%	610.43K	aa.aa	07:20:51
Jcontentree	1,457	1,480	1,400	0.00%	0	aa.aa	28/07
L&F	71,400	73,300	70,300	-0.28%	70.59K	aa.aa	07:36:55
Celltrion	184,700	185,800	177,700	+4.11%	222.76K	aa.aa	07:28:34
BH	14,580	15,070	14,450	-1.02%	29.47K	aa.aa	07:36:49
SK Oceanplant	12,630	14,460	12,600	0.00%	0	aa.aa	28/07
LX Semicon	33,150	34,500	33,150	-2.36%	8.51K	aa.aa	07:29:28
PI Advanced Materials	17,610	18,240	17,610	-2.38%	11.08K	aa.aa	07:36:48
DoubleU Games	61,100	61,300	60,000	+1.66%	5.08K	aa.aa	07:36:54
Haesung DS	44,500	47,350	44,000	-3.47%	26.51K	aa.aa	07:36:49
Korea Asset	2,215	2,230	2,200	+0.68%	38.86K	aa.aa	07:20:14
Dual Co	3,325	3,335	3,295	+0.30%	1.2K	aa.aa	07:36:19
Sempio Foods	22,700	22,900	22,350	+0.89%	1.2K	aa.aa	07:36:16
Il Dong Pharma	13,170	14,010	13,020	0.00%	0	aa.aa	28/07
LS Cable & System Asia	38,450	40,300	37,900	-2.66%	15.55K	aa.aa	07:36:47
Hwaseung Enterprise	3,090	3,120	2,970	0.00%	0	aa.aa	28/07
Yong Pyong Resort	2,100	2,140	2,090	+0.96%	5.52K	aa.aa	07:36:55
Haitai Confectionery and Foods	5,660	5,670	5,500	+1.98%	12.26K	aa.aa	07:36:41
DY Power	10,580	10,650	10,510	+0.19%	5.75K	aa.aa	07:36:50
Jw Life Science	11,030	11,090	10,900	+2.89%	2.32K	aa.aa	07:36:03
Samsung Biologics	1,509,000	1,560,000	1,490,000	-2.58%	9.76K	aa.aa	07:20:48
Doosan Bobcat Inc	60,400	61,500	59,300	0.00%	25.74K	aa.aa	07:29:37
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	28/07
Hojeon	6,630	6,630	6,530	+0.45%	229	aa.aa	07:31:38
Dentium	38,300	38,500	37,800	+0.66%	1.91K	aa.aa	07:36:36
Crown Confectionery	8,040	8,190	7,930	+1.39%	3.5K	aa.aa	07:35:46
Hyundai Heavy Industries	197,600	204,000	193,100	+1.54%	21.59K	aa.aa	07:25:28
Hyundai Electric & Energy	618,000	707,000	617,000	-12.34%	67.67K	aa.aa	07:34:28
HD Construction Equipment	123,200	128,500	122,500	+0.33%	40.07K	aa.aa	07:37:01
Netmarble Games	37,250	37,500	36,700	+1.36%	37.21K	aa.aa	07:36:54
Kyungdong City Gas	20,800	21,100	19,950	+4.73%	14.18K	aa.aa	07:36:46
Miwon Specialty Chemical	120,400	121,400	117,300	+0.58%	988	aa.aa	07:36:32
Orion	129,900	133,400	126,800	-0.08%	120.79K	aa.aa	28/07
Jeil Pharma	9,430	9,520	9,310	-0.84%	981	aa.aa	07:36:43
TAPEX INC	11,560	11,890	11,470	+0.52%	8.46K	aa.aa	07:35:51
Samyang Packaging	8,720	8,790	8,500	+0.93%	14.15K	aa.aa	07:35:32
DYP	3,125	3,295	3,010	-1.73%	4.72K	aa.aa	07:36:22
Jin Air	5,040	5,090	5,010	+0.80%	6.23K	aa.aa	07:36:43
KCTech	64,200	67,700	63,600	-1.53%	26.88K	aa.aa	07:36:55
BGF Retail	126,400	126,900	123,000	+1.94%	6.06K	aa.aa	07:36:54
SK Chemicals	38,450	38,750	37,850	+1.32%	7.17K	aa.aa	07:36:58
Cuckoo Homesys	21,900	22,000	21,300	+2.58%	685	aa.aa	07:30:20
Aekyung Industrial	11,460	11,460	11,190	+2.41%	1.33K	aa.aa	07:20:27
E KOCREF	3,070	3,100	3,010	+1.99%	5.69K	aa.aa	07:36:31
Lotte Data Communication	16,680	16,910	16,350	-1.24%	3.64K	aa.aa	07:36:57
Trinity Airways	539	565	538	-2.53%	69.57K	aa.aa	07:36:49
Shinhan Alpha REIT	5,230	5,260	5,200	-0.19%	4.86K	aa.aa	07:15:52
Hyundai Develop	20,250	20,550	19,880	+1.50%	23.21K	aa.aa	07:36:41
Hyosung Chemical	61,200	62,700	59,800	+2.00%	6.78K	aa.aa	07:36:42
Hyosung TNC	314,000	319,000	311,000	+0.48%	696	aa.aa	07:17:46
Hyosung Heavy Industries	2,184,000	2,345,000	2,162,000	-6.02%	11.34K	aa.aa	07:36:36
Hyosung Advanced Materials	152,500	160,000	151,000	0.00%	0	aa.aa	28/07
Hana Pharm	8,440	8,490	8,300	+1.32%	7.51K	aa.aa	07:37:00
Woojin I&S	4,705	4,880	4,590	-3.49%	17.15K	aa.aa	07:35:58
Asiana IDT	9,040	9,180	9,000	+0.33%	3.73K	aa.aa	07:36:59
Air Busan	1,481	1,488	1,453	-0.54%	4.07K	aa.aa	07:36:00
Lotte Confectionery	104,000	104,800	100,100	+3.17%	4.71K	aa.aa	07:36:54
DreamTech	3,940	4,045	3,930	0.00%	56.03K	aa.aa	07:36:53
Hyundai Autoever	364,000	372,000	354,500	+6.59%	17.13K	aa.aa	07:18:44
Woori Financial	31,750	33,550	31,350	0.00%	0	aa.aa	28/07
Hanilcmt	13,880	14,140	13,630	0.00%	0	aa.aa	28/07
Zinus	8,820	9,020	8,730	0.00%	3.16K	aa.aa	07:37:00
Lotte Reit	3,660	3,725	3,560	+0.41%	30.29K	aa.aa	07:37:00
Xi S And D	5,850	6,000	5,710	-1.52%	105.58K	aa.aa	07:20:26
Hanwha	57,200	60,400	56,700	-6.54%	197.4K	aa.aa	07:36:26
Hyundai Energy	113,200	118,300	110,800	+1.34%	123.83K	aa.aa	07:36:49
CTR Mobility	3,920	4,060	3,865	-1.51%	2.65K	aa.aa	07:36:27
Nh Prime	3,810	3,820	3,790	+0.40%	5.98K	aa.aa	07:36:17
Doosan Fuel	22,400	24,150	22,300	-4.88%	271.78K	aa.aa	07:24:19
Kcc Glass	22,300	22,400	22,000	+1.83%	424	aa.aa	07:36:03
Solus Advanced Materials	6,250	6,640	6,190	-1.88%	17.74K	aa.aa	07:36:59
Daeduck	89,600	93,600	89,600	-1.86%	125.41K	aa.aa	07:28:39
Sk Biopharma	78,200	80,000	77,500	-1.64%	17.74K	aa.aa	07:33:59
Igis Value Plus	3,540	3,615	3,485	-2.21%	44.19K	aa.aa	07:36:29
Igis Residence	3,270	3,305	3,270	-0.15%	8.8K	aa.aa	07:36:40
Mirae Asset Maps	1,810	1,813	1,798	-0.17%	4.44K	aa.aa	07:33:41
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	28/07
Koramco	4,205	4,220	4,130	+1.82%	14.58K	aa.aa	07:36:39
HYBE	177,200	194,200	177,100	-6.14%	132.26K	aa.aa	07:20:54
Kyochon	3,625	3,630	3,510	+2.69%	7.65K	aa.aa	07:36:59
A Plus Asset	11,170	11,600	10,860	+1.92%	6.76K	aa.aa	07:36:55
TY Holdings Co	1,802	1,807	1,740	+1.01%	737	aa.aa	07:30:50
Seah Steel	127,000	131,700	126,900	-0.86%	218	aa.aa	07:36:43
Myoung Shin Industrial Co	6,410	6,550	6,360	+0.16%	20.95K	aa.aa	07:36:56
Esr Kendall Square	3,360	3,390	3,255	+0.75%	15.04K	aa.aa	07:36:46
DL E C Co	56,500	58,400	56,500	-1.74%	47.85K	aa.aa	07:28:36
SoluM Co	13,030	13,530	12,960	-2.98%	24.65K	aa.aa	07:36:58
SK Bioscience Co	34,150	34,350	33,800	+1.04%	11.01K	aa.aa	07:36:54
SK IE Technology Co	13,450	13,960	13,270	0.00%	0	aa.aa	28/07
LX Holdings	7,700	7,770	7,600	+0.26%	14.54K	aa.aa	07:36:57
MCNEX Co	17,320	17,540	17,180	+0.12%	8.82K	aa.aa	07:37:00
SD Biosensor	6,130	6,170	6,070	+0.33%	1.91K	aa.aa	07:01:55
FF Co	79,200	79,900	77,600	+3.26%	4.55K	aa.aa	07:24:16
Hwaseung RA Co	2,720	2,750	2,680	-0.55%	4.14K	aa.aa	07:35:38
KakaoBank	21,650	21,800	21,150	+1.64%	116.33K	aa.aa	07:36:56
Krafton	249,500	252,000	242,500	+2.25%	19.34K	aa.aa	07:36:54
Hancom Lifecare	1,654	1,679	1,640	-1.49%	14.33K	aa.aa	07:36:39
Lotte Rental Co	37,950	39,600	37,950	-2.57%	20.94K	aa.aa	07:37:01
Ajusteel Co	2,060	2,110	2,055	+0.24%	11.05K	aa.aa	07:35:21
D D Platform REIT	2,050	2,050	2,020	+1.49%	13.23K	aa.aa	07:29:20
Iljin HySolus	9,880	10,040	9,810	+0.10%	5.5K	aa.aa	07:36:49
SK Reit	5,640	5,680	5,500	+0.71%	48.69K	aa.aa	07:36:59
Hyundai Heavy Industries	447,500	460,000	446,000	-0.78%	56.88K	aa.aa	07:36:57
K Car	7,340	7,400	7,030	+2.09%	9.12K	aa.aa	07:36:51
KakaoPay	41,950	44,250	41,250	0.00%	0	aa.aa	28/07
NH All One REIT	3,015	3,020	2,975	+0.17%	17.82K	aa.aa	07:36:28
Mirae Asset Global REIT	1,630	1,655	1,628	-0.43%	18.66K	aa.aa	07:34:26
Shinhan Seobu T D REIT	3,940	3,940	3,825	+2.47%	3.67K	aa.aa	07:37:00
SK Square	929,000	967,000	903,000	+0.43%	203.79K	aa.aa	07:36:37
LG Energy Solution	314,000	328,500	308,000	0.00%	0	aa.aa	28/07
Koramco The One REIT	10,820	10,850	10,750	+0.19%	27.79K	aa.aa	07:36:58
Mastern Premier Reit 1	698	735	650	-2.65%	3.97K	aa.aa	07:34:11
Soosan Industries	20,900	21,200	20,850	+0.24%	1.94K	aa.aa	07:36:31
SoCar	9,510	9,540	9,050	+1.82%	2.63K	aa.aa	07:36:16
KB Star REIT	1,451	1,457	1,420	+1.33%	16.76K	aa.aa	07:14:54
Unid BTPlus	3,100	3,155	3,015	-0.96%	1.92K	aa.aa	07:23:40
BioNote	4,460	4,495	4,390	+1.25%	438	aa.aa	07:37:00
Hanwha REIT	4,990	5,030	4,990	0.00%	224	aa.aa	07:03:38
Hanwha Galleria	1,804	1,998	1,782	+1.12%	1.45M	aa.aa	07:36:54
SamsungFN REIT	5,530	5,590	5,460	-0.36%	6.51K	aa.aa	07:36:34
Hyundai Green Food	18,580	18,790	18,330	+0.76%	2.31K	aa.aa	07:37:00
OCI	64,800	67,700	64,100	-3.14%	17.61K	aa.aa	07:36:56
Isu Specialty Chemical	51,300	53,100	50,900	-1.54%	17.59K	aa.aa	07:36:55
Dongkuk Steel Mill	9,000	9,200	8,740	+3.33%	16.68K	aa.aa	07:17:58
Dongkuk Coated Metal	5,000	5,050	4,950	+0.60%	12.99K	aa.aa	07:35:15
Chosun Refractories	13,860	14,150	13,700	+0.29%	2.54K	aa.aa	07:36:41
Nexteel	10,880	11,220	10,820	-1.09%	53.75K	aa.aa	07:36:47
STX Green Logis	2,450	2,615	2,440	0.00%	70.1K	aa.aa	07:04:16
Doosan Robotics	61,300	63,900	60,700	+1.49%	179.62K	aa.aa	07:36:27
EcoPro Materials	31,300	32,300	30,900	-0.79%	78.38K	aa.aa	07:36:54
Dong In Entech	12,350	12,530	12,290	+0.24%	909	aa.aa	07:36:54
DS Dansuk	10,910	11,310	10,760	-0.82%	24.01K	aa.aa	07:36:52
APR	333,500	352,000	329,500	-5.92%	189.5K	aa.aa	28/07
SK Eternix	47,850	51,000	46,450	-1.75%	2.23M	aa.aa	07:36:37
HD Hyundai Marine Solution	189,200	194,800	188,500	-1.46%	12.23K	aa.aa	07:36:49
Shinhan Global Active REIT	991	991	969	+1.02%	3.01K	aa.aa	07:36:25
Shift Up	30,550	30,850	29,900	+1.50%	9.58K	aa.aa	07:36:56
Sanil Electric	139,300	148,900	138,500	-4.46%	56.89K	aa.aa	07:36:35
HS Hyosung	42,250	44,250	41,000	-3.76%	5.18K	aa.aa	28/07
Junjin Construction Robot	29,050	30,050	28,900	-0.68%	11.52K	aa.aa	07:36:56
Hanwha Industrial Solutions	36,050	37,400	36,050	-2.70%	62.9K	aa.aa	07:36:51
The Born Korea	13,670	13,790	13,570	+0.74%	366	aa.aa	07:36:29
KB Balhae Infrastructure Fund	10,700	10,940	10,540	+0.28%	14.53K	aa.aa	07:36:26
MNC Solution	14,800	16,340	14,660	-8.13%	51.93K	aa.aa	07:34:26
GS P L	35,850	36,900	35,150	+1.27%	5.54K	aa.aa	07:37:00
LG CNS	63,000	64,000	62,300	+1.94%	180.4K	aa.aa	07:36:33
Seoul Guarantee Insurance	41,700	41,950	41,300	0.00%	1.03K	aa.aa	07:01:45
CK Solution	1,177	1,237	1,175	-1.18%	26.45K	aa.aa	07:36:46
Joosung Corperation	1,332	1,397	1,270	-1.84%	130.09K	aa.aa	28/07
d'Alba Global	256,500	259,500	244,000	+0.20%	20.56K	aa.aa	07:36:54
Daishin Value REIT	3,680	3,720	3,640	+0.82%	3.36K	aa.aa	07:37:00
Daehan Shipbuilding	47,400	47,800	46,800	+2.27%	7.23K	aa.aa	07:36:44
Myung In Pharm	42,050	42,150	41,050	+3.06%	1.23K	aa.aa	07:36:41
Tmc	10,670	11,290	10,550	-2.38%	87.68K	aa.aa	07:36:54
Samsung Epis Holdings	357,500	370,000	357,000	-2.59%	3.96K	aa.aa	07:20:51
Samyang Biopharm	38,150	39,500	38,050	+0.39%	2.85K	aa.aa	07:36:07
Kbank	5,700	5,820	5,660	-1.38%	186.79K	aa.aa	07:36:46

SET

1,624.47

-19.92

-1.21%

SET 50

1,083.40

-6.39

-0.59%

Dow Jones

52,747.53

+537.45

+1.03%

US 30

52,824.30

+76.8

+0.15%

SZSE Component

13,509.68

-639.05

-4.52%

FTSE 100

10,871.02

+89.27

+0.83%

Nikkei 225

62,607.50

+242.58

+0.39%

การโฆษณา

หุ้นที่เคลื่อนไหวตลาด

ชื่อ	ล่าสุด	% เปลี่ยน	ปริมาณ
เดลต้า อีเลคโทรนิคส์	285.00	-7.17%	28.09 ล้าน
ธนาคารกรุงเทพ	194.00	+1.57%	28.41 ล้าน
ปตท.	39.00	-1.27%	129.40 ล้าน
ธนาคารกสิกรไทย	242.00	+0.83%	18.18 ล้าน
เอสซีบี เอกซ์	154.50	-0.32%	26.19 ล้าน
ท่าอากาศยานไทย	64.00	+0.79%	59.92 ล้าน
ธนาคารกรุงไทย	43.50	0.00%	87.78 ล้าน

ชื่อ	ล่าสุด	% เปลี่ยน	ปริมาณ
สกาย ทาวเวอร์	0.04	+33.33%	82.10 พัน
มโครลิสซิ่ง	1.57	+24.60%	19.19 ล้าน
ปตท. สำรวจและผลิตปิโตรเลียม	149.50	+21.05%	0.00
บีที เวลธ์ อินดัสตรีส์	0.08	+14.29%	37.00 พัน
แอสเสท เวิรด์ คอร์ป	3.00	+11.94%	252.76 ล้าน
ไรมอน แลนด์	0.10	+11.11%	263.00 พัน
บ้านร็อคการ์เด้น	1.210	+11.01%	1.40 พัน

ชื่อ	ล่าสุด	% เปลี่ยน	ปริมาณ
กรีน เทค เวนเจอร์ส	0.02	-33.33%	923.00 พัน
เจนเนอรัล เอนจิเนียริ่ง	0.03	-25.00%	18.72 ล้าน
เวฟ เอ็นเตอร์เทนเมนท์	0.030	-25.00%	352.50 พัน
เพาเวอร์ไลน์ เอ็นจิเนียริ่ง	0.07	-22.22%	702.30 พัน
มอร์ รีเทิร์น จำกัด (มหาชน)	0.05	-16.67%	384.20 พัน
เอ็กซ์ ไบโอไซเอนซ์	0.08	-11.11%	2.49 ล้าน
อิงเกรส อินดัสเตรียล (ไทยแลนด์)	0.08	-11.11%	3.63 ล้าน

หุ้นที่กำลังมาแรง

ชื่อ	ล่าสุด	% เปลี่ยน	ปริมาณ
เดลต้า อีเลคโทรนิคส์	285.00	-7.17%	28.09 ล้าน
เอสซีบี เอกซ์	154.50	-0.32%	26.19 ล้าน
ธนาคารกรุงเทพ	194.00	+1.57%	28.41 ล้าน
ธนาคารกรุงไทย	43.50	0.00%	87.78 ล้าน
ธนาคารกสิกรไทย	242.00	+0.83%	18.18 ล้าน

แสดงข้อมูลเพิ่มเติม

หุ้นที่ราคาต่ำกว่ามูลค่าแท้จริงมากที่สุด

ชื่อ	ล่าสุด	ขาขึ้น (upside)	มูลค่ายุติธรรม
Aa Aaaaaa	9.55	+61.63%	15.44
Aaaa Aaa	9.55	+61.63%	15.44
Aaaaaa Aaaaaa	2.16	+53.63%	3.32
Aaaa Aaaa Aaaa	2.16	+53.63%	3.32
Aaaaaaaaaaaaaaaaa	44.25	+52.47%	67.47
A Aaaa Aaaaaa	44.25	+52.47%	67.47
A Aaaaa	2.56	+44.24%	3.69

ชื่อ	ล่าสุด	ขาขึ้น (upside)	มูลค่ายุติธรรม
Aa Aaaaaa	9.55	+61.63%	15.44
Aaaa Aaa	9.55	+61.63%	15.44
Aaaaaa Aaaaaa	2.16	+53.63%	3.32
Aaaa Aaaa Aaaa	2.16	+53.63%	3.32
Aaaaaaaaaaaaaaaaa	44.25	+52.47%	67.47
A Aaaa Aaaaaa	44.25	+52.47%	67.47
A Aaaaa	2.56	+44.24%	3.69

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 Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix

Taekwang Ind

Samsung Electronics Co