Annonsering

KOSPI (KS11)

Seoul

Valuta i KRW

5.937,66

-74,78(-1,24%)

Stängd·29/10

Dagens intervall

5.817,92

6.100,11

52 veckors intervall

3.833,35

9.385,59

KOSPI Kompositindex

Denna sida innehåller streamade kurser i realtid till KOSPI Index Komponenter. I tabellen, kommer du hitta namnet på aktien och dess senaste kurs, såväl som dagshögsta som dagslägsta, låga och förändring för var och en av komponenterna.

						Uppsida
Hanon Systems	3.630	3.710	3.540	-2,16%	3,56M	aa.aa	29/10
Kumho Petro Chemical	106.300	107.400	103.900	-0,47%	43,69K	aa.aa	29/10
LG Electronics	155.200	159.800	151.200	-4,02%	1,06M	aa.aa	29/10
Samsung Electro-Mechanics	1.293.000	1.324.000	1.210.000	-1,00%	905,33K	aa.aa	29/10
Hanall Biopharma	37.800	39.100	37.050	-1,82%	205,56K	aa.aa	29/10
Cheil Worldwide	18.780	18.780	18.420	+1,46%	427,05K	aa.aa	29/10
Daewoong Pharma	101.500	101.500	98.800	+1,60%	17,13K	aa.aa	29/10
Lotte Energy Materials	43.100	44.600	41.450	-4,33%	377,7K	aa.aa	29/10
Namhae Chemical	5.460	5.550	5.410	-1,09%	113,88K	aa.aa	29/10
Hanwha Aerospace	760.000	775.000	732.000	-3,43%	177,18K	aa.aa	29/10
Seah Steel Holdings	94.000	94.700	91.000	-0,74%	14,93K	aa.aa	29/10
SK Discovery	59.000	60.200	58.100	-0,17%	19,86K	aa.aa	29/10
KG Mobility	2.495	2.575	2.450	-1,96%	412,63K	aa.aa	29/10
TBH Global	2.170	2.175	2.155	+0,93%	1,62K	aa.aa	29/10
Hankook&Company	22.900	23.150	22.600	+0,44%	53,29K	aa.aa	29/10
Lotte Fine Chemical	34.950	36.250	34.300	-2,65%	108,9K	aa.aa	29/10
HMM	22.300	22.450	21.750	+0,68%	917,3K	aa.aa	29/10
Samsung Heavy Industries	15.720	16.440	15.570	-4,78%	5,31M	aa.aa	29/10
DaeHan Flour	10.720	10.830	10.650	0,00%	15,42K	aa.aa	29/10
Dongkuk Steel Mill Co	1.880	1.903	1.862	-0,53%	295,32K	aa.aa	29/10
Taihan Electric Wire Co	20.500	22.000	20.350	-7,24%	1,51M	aa.aa	29/10
Samsung Fire Marine Insur	651.000	659.000	625.000	+2,20%	127K	aa.aa	29/10
Hyundai Engineering & Const	91.400	95.400	85.000	-4,29%	1,38M	aa.aa	29/10
Hyundai Department	75.100	76.100	72.700	-0,92%	78,88K	aa.aa	29/10
HJ ShipBuilding Construction	11.840	12.260	11.660	-2,47%	204,37K	aa.aa	29/10
Lotte Chemical Corp	47.000	48.250	46.300	-1,88%	92,23K	aa.aa	29/10
Hitejinro Holdings	7.490	7.660	7.370	+0,13%	11,08K	aa.aa	29/10
CJ Cheiljedang	171.300	171.600	168.800	+0,88%	41,65K	aa.aa	29/10
CJ Logistics	64.800	65.000	63.500	+0,31%	45,91K	aa.aa	29/10
Hana Financial	119.700	120.000	114.200	+3,82%	689,04K	aa.aa	29/10
Hyundai Glovis	188.800	189.500	183.700	+0,96%	102,03K	aa.aa	29/10
Iljin Electric Co	56.000	58.200	55.100	-4,92%	153,01K	aa.aa	29/10
Korea Zinc Inc	878.000	878.000	860.000	-1,46%	10,5K	aa.aa	29/10
Kukdo Chemical	30.350	30.450	29.500	+0,17%	17,21K	aa.aa	29/10
Lotte Shopping	82.300	82.700	80.100	-1,67%	111,53K	aa.aa	29/10
SGC Energy Co Ltd	31.800	33.800	31.500	-4,50%	51,07K	aa.aa	29/10
DY Corporation	3.810	3.900	3.790	+0,79%	30,91K	aa.aa	29/10
Sebang Global Battery	56.000	57.300	54.900	-2,10%	57,49K	aa.aa	29/10
HDC	21.350	21.750	20.800	+0,23%	75,36K	aa.aa	29/10
Lotte Chilsung Beverage	96.900	97.000	94.700	+1,04%	11,96K	aa.aa	29/10
CR Holdings	4.140	4.260	4.135	-0,72%	11,38K	aa.aa	29/10
Hankook Shell Oil	509.000	528.000	506.000	-3,05%	2,75K	aa.aa	29/10
Bukwang Pharm	3.700	3.765	3.630	-1,33%	225,24K	aa.aa	29/10
Hanwha Engine	30.950	32.750	30.250	-6,50%	800,06K	aa.aa	29/10
Hansol Holdings	3.180	3.190	3.115	-0,16%	46,1K	aa.aa	29/10
Hyundai Mobis	353.000	361.750	342.000	+0,28%	212,85K	aa.aa	29/10
Hyundai Motor	292.500	309.500	286.500	-1,18%	862,82K	aa.aa	29/10
Hyundai Steel	26.300	26.550	25.900	-0,94%	297,25K	aa.aa	29/10
Iljin Display	902	905	890	0,00%	0	aa.aa	29/10
LX Hausys	28.300	29.400	28.050	-3,25%	27,25K	aa.aa	29/10
Namyang Dairy	41.350	41.500	39.150	+4,03%	2,79K	aa.aa	29/10
SK Innovation	129.800	139.700	127.000	-7,09%	1,11M	aa.aa	29/10
Pan Ocean	5.720	5.760	5.630	0,00%	2,58M	aa.aa	29/10
Korea Electric Terminal	51.000	52.400	50.700	-2,11%	13,72K	aa.aa	29/10
Samsung Securities	83.500	83.800	80.900	+2,08%	265K	aa.aa	29/10
Hanil Cement Co	17.010	17.040	16.650	+1,86%	14,45K	aa.aa	29/10
Isu Chemical Co	8.990	9.430	8.890	-4,26%	275,45K	aa.aa	29/10
Songwon Industrial	10.600	11.110	10.210	+2,32%	612,27K	aa.aa	29/10
KB Financial Group	156.800	156.900	151.400	+1,82%	884,64K	aa.aa	29/10
BNK Financial Group	13.500	13.500	12.960	+2,12%	1,42M	aa.aa	29/10
Hyundai Elevator	66.900	68.000	66.100	-0,59%	84,58K	aa.aa	29/10
Amorepacific	124.400	127.300	120.500	-0,08%	221,21K	aa.aa	29/10
Chongkundang	35.400	35.900	35.000	-0,42%	3,03K	aa.aa	29/10
Daewonkangup	4.050	4.110	3.975	+1,00%	31,03K	aa.aa	29/10
DB HiTek	99.000	99.800	95.600	-1,20%	343,94K	aa.aa	29/10
Dongbu Steel	5.080	5.120	5.000	-0,78%	175,61K	aa.aa	29/10
Ilyang Pharm	6.910	7.140	6.750	-0,14%	24,71K	aa.aa	29/10
Kangwon Land	13.640	13.750	13.500	-0,29%	305,89K	aa.aa	29/10
KPX Chemical	59.000	61.400	59.000	-3,75%	17,04K	aa.aa	29/10
LG Chemicals	234.000	250.500	225.500	-0,85%	326,3K	aa.aa	29/10
SNT Dynamics	25.550	26.500	24.600	-3,58%	139,92K	aa.aa	29/10
Samsung Card	41.000	41.150	40.500	+0,37%	114,73K	aa.aa	29/10
Samsung Life	278.000	282.500	269.500	+0,18%	460,81K	aa.aa	29/10
Samyang Holdings	52.500	52.800	51.700	+0,19%	6,21K	aa.aa	29/10
SK Hynix	1.526.000	1.587.000	1.479.000	+2,62%	4,37M	aa.aa	29/10
Taekwang Ind	820.000	825.000	804.000	+0,12%	1,29K	aa.aa	29/10
Samsung Electronics Co	232.000	249.000	226.000	-4,13%	24,23M	aa.aa	29/10
Daeduck	15.080	15.330	14.300	+0,33%	50,55K	aa.aa	29/10
Samsung Engineering	62.800	65.500	62.400	-2,18%	3,17M	aa.aa	29/10
Hanwha Ocean	50.500	52.500	49.950	-3,81%	1,17M	aa.aa	29/10
Dong-A Pharmaceutical Co,Ltd	86.300	88.900	84.900	-1,48%	8,87K	aa.aa	29/10
SK Networks Co	5.820	5.890	5.690	-0,51%	653,69K	aa.aa	29/10
Hanmi Pharm Co	388.500	393.000	375.500	+5,14%	153,37K	aa.aa	29/10
Mirae Asset Daewoo	26.450	26.650	25.450	+0,57%	933,97K	aa.aa	29/10
Hansol Technics	8.940	9.360	8.640	-3,04%	718,01K	aa.aa	29/10
Amore Group	23.650	23.750	23.150	0,00%	82,25K	aa.aa	29/10
DN Automotive	41.250	41.350	39.550	+2,74%	107,9K	aa.aa	29/10
Seoyon	7.000	7.220	6.870	-1,69%	23,93K	aa.aa	29/10
Hanwha Life	4.145	4.150	3.945	+0,73%	1,62M	aa.aa	29/10
Hyundai Wia	50.500	51.400	49.400	+0,20%	62,66K	aa.aa	29/10
NC Corp	199.500	204.500	196.600	-0,75%	67,27K	aa.aa	29/10
Samsung SDI	538.000	563.000	512.000	+0,75%	1,11M	aa.aa	29/10
SeAH Bestee	30.250	30.750	29.700	-3,04%	231,82K	aa.aa	29/10
Eusu Holdings	6.020	6.080	5.900	+0,67%	20,67K	aa.aa	29/10
Shinhan Financial Group	88.500	88.700	86.000	+0,80%	1,25M	aa.aa	29/10
Lotte	21.500	22.000	21.150	+0,47%	83,98K	aa.aa	29/10
DB Insurance	182.000	183.200	177.100	+0,94%	138,06K	aa.aa	29/10
DL Holdings	41.300	42.450	40.200	-1,55%	32,84K	aa.aa	29/10
Hanwha Solutions	23.600	26.600	23.300	-11,61%	6,21M	aa.aa	29/10
Hite Jinro	15.600	15.600	15.200	+0,97%	95,53K	aa.aa	29/10
IS Dongseo	13.920	14.220	13.750	-1,76%	51,74K	aa.aa	29/10
Kia Corp	108.300	110.000	105.500	+0,37%	901,92K	aa.aa	29/10
Kolon Corp	20.150	20.800	19.810	-2,42%	35,18K	aa.aa	29/10
Kumho Tire	5.170	5.260	5.070	-0,39%	1,53M	aa.aa	29/10
LG Display	7.450	7.680	7.310	-2,23%	1,54M	aa.aa	29/10
LF Corp	21.600	21.850	21.400	+0,93%	33,06K	aa.aa	29/10
LG Innotek Co	347.500	362.500	337.000	-5,57%	284,18K	aa.aa	29/10
Moorim P&P Co	1.561	1.600	1.550	-2,19%	82,09K	aa.aa	29/10
Nexen Tire	5.650	5.750	5.580	+1,80%	86,84K	aa.aa	29/10
OCI Co	180.500	183.700	167.000	+0,11%	407,26K	aa.aa	29/10
Pharmicell	9.800	10.260	9.700	-4,20%	407,1K	aa.aa	29/10
Sejong Industrial	5.860	5.910	5.770	-0,34%	22,05K	aa.aa	29/10
SK Telecom	76.600	76.700	74.700	-1,79%	502,34K	aa.aa	29/10
S-Oil Corp	122.300	125.100	120.000	-2,63%	450,19K	aa.aa	29/10
Stx Engine	15.770	16.350	15.470	-4,13%	192,66K	aa.aa	29/10
YoungPoong	31.500	31.750	30.800	0,00%	32,8K	aa.aa	29/10
LS Electric	158.400	164.200	154.300	-3,77%	532,64K	aa.aa	29/10
Samsung C&T	323.500	334.500	319.000	-0,31%	421,54K	aa.aa	29/10
Hanjin Heavy Ind Const Holdings	4.345	4.440	4.325	-1,36%	10,11K	aa.aa	29/10
Hansae Co	8.210	8.310	8.120	-0,73%	28,1K	aa.aa	29/10
KT&G Corp	193.100	193.300	188.600	+2,66%	335,26K	aa.aa	29/10
Kyungbang	7.690	7.720	7.550	-0,13%	21,49K	aa.aa	29/10
Poongsan	58.400	59.400	57.600	-2,34%	62,04K	aa.aa	29/10
SNT Motiv	24.300	24.400	23.800	-0,82%	33,59K	aa.aa	29/10
Shinsegae	248.000	252.500	241.500	-3,69%	62,67K	aa.aa	29/10
Kolon Industries Inc	39.500	39.850	37.900	-2,23%	352,94K	aa.aa	29/10
KEPCO Eng & Const	88.700	95.000	85.900	-7,80%	351,34K	aa.aa	29/10
Able C&C	9.960	10.210	9.870	-1,68%	48,61K	aa.aa	29/10
Binggrae	76.300	76.700	74.600	+1,06%	27,44K	aa.aa	29/10
Sajodongaone	7.000	7.300	6.750	+0,57%	4,16K	aa.aa	29/10
Handsome	18.720	19.120	18.500	+0,48%	56,5K	aa.aa	29/10
Kis Wire	14.470	14.840	14.330	-1,56%	32,24K	aa.aa	29/10
LG Uplus	13.940	14.000	13.660	+1,09%	488,46K	aa.aa	29/10
Naver Corp	174.900	177.500	172.100	-1,74%	668,04K	aa.aa	29/10
Nongshim	388.000	391.500	382.500	-0,39%	23,36K	aa.aa	29/10
S-1 Corp	96.300	96.500	94.200	+1,26%	41,53K	aa.aa	29/10
Tongyang	979	999	967	-1,90%	267,2K	aa.aa	29/10
GS Holdings	82.600	83.400	79.300	+0,36%	366,23K	aa.aa	29/10
CJ Corp	112.800	115.800	111.000	-1,91%	99,17K	aa.aa	29/10
Daesang Corp	16.650	16.670	16.280	+1,52%	77,76K	aa.aa	29/10
Foosung	10.300	10.630	10.140	-2,46%	1,17M	aa.aa	29/10
GC Biopharma	132.000	132.000	129.600	+1,15%	13,79K	aa.aa	29/10
Huchems	15.030	15.030	14.790	+0,54%	43,18K	aa.aa	29/10
Hwashin	6.620	6.800	6.460	-2,36%	150,37K	aa.aa	29/10
Hyosung	122.200	125.800	118.700	-2,78%	19,17K	aa.aa	29/10
KT Corporation	45.750	45.950	44.850	+0,88%	436,27K	aa.aa	29/10
LG Corp	99.500	99.900	97.000	-0,30%	304,01K	aa.aa	29/10
LS Corp	212.500	219.500	209.000	-4,28%	121,04K	aa.aa	29/10
Motonic	10.070	10.090	9.980	+0,70%	4,77K	aa.aa	29/10
SL Corp	49.600	50.300	48.200	-0,60%	60,16K	aa.aa	29/10
LX International	40.200	40.550	39.250	-0,12%	126,53K	aa.aa	29/10
Korean Air Lines Co	26.450	26.600	25.850	+1,34%	1,26M	aa.aa	29/10
Daekyo	1.485	1.490	1.449	+0,07%	14,99K	aa.aa	29/10
Doosan	961.000	1.001.000	902.000	-5,13%	139,92K	aa.aa	29/10
Hanwha	91.900	95.000	89.900	-2,23%	48,18K	aa.aa	29/10
Otoki Corp	314.500	314.500	305.000	+2,11%	2,63K	aa.aa	29/10
Sindoh	36.700	38.200	36.600	-2,52%	6,49K	aa.aa	29/10
SK Holdings	535.000	552.000	529.000	-0,93%	145,34K	aa.aa	29/10
LG Household & Healthcare	254.000	261.000	251.000	-1,93%	40,43K	aa.aa	29/10
GS Engineering & Const	29.400	30.400	27.650	-2,00%	1,06M	aa.aa	29/10
Coway	101.600	103.400	100.200	0,00%	128,6K	aa.aa	29/10
Kepco	28.300	28.650	27.900	-1,22%	1,18M	aa.aa	29/10
Kisco	10.390	10.390	9.900	+4,42%	48,46K	aa.aa	29/10
Kogas	36.900	37.000	36.300	0,00%	134,68K	aa.aa	29/10
HL Holdings	35.250	35.550	34.400	+0,86%	11,64K	aa.aa	29/10
Muhak	7.290	7.300	7.210	+0,28%	9,21K	aa.aa	29/10
Orion	22.850	22.900	22.300	+1,11%	39,33K	aa.aa	29/10
POSCO Holdings	275.500	282.500	271.500	-2,30%	197,63K	aa.aa	29/10
Yuhan	74.700	77.800	73.400	-3,36%	311,34K	aa.aa	29/10
Korea Petro Chem	79.100	80.300	78.300	-1,49%	27,49K	aa.aa	29/10
Unid	50.700	51.900	50.100	-1,55%	7,5K	aa.aa	29/10
Posco International	49.250	49.400	48.150	-1,01%	411,65K	aa.aa	29/10
Daewoo Engineering & Const	11.620	14.180	10.930	-18,57%	31,25M	aa.aa	29/10
KCC	398.000	402.000	390.500	+0,25%	22,79K	aa.aa	29/10
SKC	72.900	81.200	72.500	-12,06%	484,86K	aa.aa	29/10
STX	3.530	3.555	3.450	0,00%	0	aa.aa	29/10
Korea Investment Holdings	160.000	160.900	151.100	+3,90%	180,26K	aa.aa	29/10
HD Korea Shipbuilding & Offshore Engineering	233.000	238.500	227.000	-3,52%	240,54K	aa.aa	29/10
Industrial Bank Of Korea	19.180	19.250	18.690	+1,80%	975,94K	aa.aa	29/10
Seoul Broadcasting System	11.150	11.280	11.100	-0,89%	7,75K	aa.aa	29/10
Doosan Heavy Ind. & Const.	56.700	60.800	53.400	-7,65%	7,89M	aa.aa	29/10
NH Invest	24.450	24.700	23.500	+2,52%	555,17K	aa.aa	29/10
Dongwha Pharm	5.160	5.220	5.080	-0,96%	128,62K	aa.aa	29/10
KR Motors Co	1.107	1.345	1.060	-0,90%	281,74K	aa.aa	29/10
Sungchang Hold	4.695	4.810	4.640	-0,74%	6,69K	aa.aa	29/10
Yuyu Pharma	3.650	3.685	3.640	-1,08%	55,49K	aa.aa	29/10
Ildong Holdings	5.730	5.750	5.510	-0,52%	12,69K	aa.aa	29/10
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	29/10
Norooholdings	14.000	14.370	13.770	-1,41%	6,88K	aa.aa	29/10
Hanwha General	6.300	6.320	6.060	+2,11%	294K	aa.aa	29/10
Samhwa Paint	6.460	6.550	6.260	0,00%	48,27K	aa.aa	29/10
Lotte Non-Life	2.455	2.535	2.370	+2,29%	706,74K	aa.aa	29/10
Daedong Ind	7.000	7.190	6.990	-1,96%	95,5K	aa.aa	29/10
Gaon Cable	239.500	252.500	232.500	-5,15%	103,78K	aa.aa	29/10
Samil Pharm	7.690	7.830	7.570	-1,16%	36,13K	aa.aa	29/10
Heungkuk F&M I	3.130	3.235	3.110	-2,03%	26,02K	aa.aa	29/10
Cs Holdings	71.900	72.100	71.000	0,00%	726	aa.aa	29/10
Chunil Express	194.000	212.000	184.500	-3,48%	43,44K	aa.aa	29/10
Ls Networks	2.710	2.790	2.700	-2,87%	33,76K	aa.aa	29/10
Rifa Ind	12.040	12.430	12.040	-4,82%	472	aa.aa	29/10
Hwacheon Mac	34.450	35.150	34.050	-1,43%	3,09K	aa.aa	29/10
Kangnam Jevisco	12.340	12.340	11.980	+0,49%	3,56K	aa.aa	29/10
Bohae Brewery	1.192	1.246	1.176	-2,77%	284,32K	aa.aa	29/10
Union	2.570	2.680	2.570	-3,20%	16,6K	aa.aa	29/10
Chonbang	30.200	30.500	29.150	+1,00%	757	aa.aa	29/10
Korea Cast Pip	6.300	6.370	6.220	0,00%	11,88K	aa.aa	29/10
Papercorea	1.799	1.856	1.798	-2,12%	6,64K	aa.aa	29/10
Jw Pharmac	23.150	23.500	22.700	-0,22%	31K	aa.aa	29/10
Taihan Textile	5.420	5.830	5.300	-2,52%	3,21K	aa.aa	29/10
Mh Materials	3.780	3.960	3.730	-1,69%	14,45K	aa.aa	29/10
Eugene Inv&Sec	3.635	3.665	3.570	+0,41%	317,47K	aa.aa	29/10
Kumho Electric	7.930	9.800	7.500	+1,28%	5,31M	aa.aa	29/10
Gs Global	2.550	2.655	2.520	-3,23%	501,52K	aa.aa	29/10
Nam Kwang Cons	7.780	8.090	7.550	-1,14%	43,02K	aa.aa	29/10
Bookook Sec	43.000	44.950	42.500	-2,27%	1,19K	aa.aa	29/10
Sangsangin Investment Securities	4.080	4.145	3.900	-1,69%	70,08K	aa.aa	29/10
PKC	4.445	4.730	4.445	-6,12%	206,23K	aa.aa	29/10
Samsung Pharm	1.230	1.251	1.200	-1,68%	205,47K	aa.aa	29/10
SG Choongbang	800	817	770	-1,72%	56,39K	aa.aa	29/10
Kg Chemical	3.775	3.825	3.710	-0,26%	92,35K	aa.aa	29/10
Tae Won Mulsan	2.710	2.785	2.575	+1,50%	9,36K	aa.aa	29/10
Hyundai Mar&Fi	43.250	43.450	41.300	+2,85%	413,26K	aa.aa	29/10
Byc	35.600	36.300	34.650	-1,52%	3,39K	aa.aa	29/10
Sambu Const	5.820	5.820	344	0,00%	0	aa.aa	29/10
Hyundai Motor Securities	7.120	7.200	7.000	-0,56%	51,75K	aa.aa	29/10
Sk Securities	1.971	2.055	1.928	-3,38%	3,15M	aa.aa	29/10
DI Dong Il Corp	23.600	24.000	23.150	-1,46%	15,45K	aa.aa	29/10
Cho Bi	9.450	9.680	9.410	-2,17%	13,01K	aa.aa	29/10
Cheil Grinding	8.710	9.200	8.640	0,00%	1,96K	aa.aa	29/10
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	29/10
Dongkook Ind	1.916	1.997	1.894	-0,10%	33,68K	aa.aa	29/10
Shinyoung Sec	123.400	125.200	120.400	-0,08%	4,42K	aa.aa	29/10
Hanyang Sec	18.780	18.980	18.570	0,00%	6,32K	aa.aa	29/10
Shin Hwa Silup	3.925	4.000	3.400	0,00%	0	aa.aa	29/10
Aluko	1.567	1.676	1.553	-3,57%	1,14M	aa.aa	29/10
Ts	2.745	2.750	2.700	+1,10%	47,04K	aa.aa	29/10
Sam Hwa Capaci	113.200	119.700	109.800	-2,33%	412,54K	aa.aa	29/10
Kisco Holdings	22.600	23.350	22.500	-2,59%	4,28K	aa.aa	29/10
Asia Cement	183.800	183.800	177.100	+1,88%	3,77K	aa.aa	29/10
Vivien Corp	3.415	3.490	3.340	0,00%	20,11K	aa.aa	29/10
Kyungnong	8.910	8.940	8.740	+0,22%	11,22K	aa.aa	29/10
Korea Ind	1.779	1.818	1.751	-0,84%	52,74K	aa.aa	29/10
Dohwa Engin	5.140	5.440	5.080	-5,69%	140,81K	aa.aa	29/10
SYTS Corp	50.900	51.500	50.900	-0,20%	199	aa.aa	29/10
Export Packing	2.615	2.625	2.575	+0,38%	32,7K	aa.aa	29/10
Dongsung Pharm	1.223	1.260	1.206	-0,57%	50,08K	aa.aa	29/10
Hanil Iron & S	2.725	2.795	2.680	0,00%	70,47K	aa.aa	29/10
Asia Paper	7.130	7.140	7.020	+0,42%	33,87K	aa.aa	29/10
Hanjin Trans	16.750	16.840	16.190	+1,45%	30,11K	aa.aa	29/10
Sh E & C	3.730	3.950	3.690	-3,37%	78,2K	aa.aa	29/10
Handok	8.380	8.770	8.320	-3,12%	2,69K	aa.aa	29/10
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	29/10
Wooyang P&L	5.060	5.170	5.010	-1,94%	3,7K	aa.aa	29/10
Samick Music I	1.027	1.043	1.025	-1,25%	81,34K	aa.aa	29/10
HS Huasung	10.770	10.770	10.300	+1,70%	6,77K	aa.aa	29/10
Choheung	138.500	139.300	137.800	-0,86%	32	aa.aa	29/10
Jeil Pharm	6.780	6.980	6.620	-1,74%	3,78K	aa.aa	29/10
Orientbio	1.229	1.300	1.209	-4,58%	44,13K	aa.aa	29/10
Shinil Electronics Co	954	966	943	-1,04%	221,11K	aa.aa	29/10
Tcc Steel	10.450	11.000	10.380	-5,94%	126,9K	aa.aa	29/10
Kukje Pharma	3.400	3.460	3.300	-0,44%	334K	aa.aa	29/10
Bo Lak	980	995	965	0,00%	29,53K	aa.aa	29/10
Chin Hung Int'	5.660	5.940	5.630	-4,55%	97,94K	aa.aa	29/10
Sam Yung Tradi	20.100	20.250	19.870	+0,65%	19,48K	aa.aa	29/10
Sun L	1.014	1.119	1.008	-9,38%	38,08K	aa.aa	29/10
Miwon Commerci	134.500	134.500	129.500	+5,91%	3,35K	aa.aa	29/10
Shin Poong Pap	975	985	960	-1,12%	53,82K	aa.aa	29/10
DYA	3.170	3.250	3.110	+1,44%	8,65K	aa.aa	29/10
TYM	5.530	5.750	5.510	-2,64%	87,35K	aa.aa	29/10
Yoo Sung Ent	1.586	1.665	1.576	-0,44%	38,5K	aa.aa	29/10
Kumho Ind	8.870	10.900	8.730	-3,38%	3,31M	aa.aa	29/10
Hae In	8.000	8.930	7.810	-9,30%	501,27K	aa.aa	29/10
Aprogen Pharmaceuticals	1.380	1.410	1.346	-1,00%	86,86K	aa.aa	29/10
Kolon Globalco	8.390	8.800	8.390	-1,76%	4,05K	aa.aa	29/10
Sung Bo Chem	2.215	2.220	2.180	+0,68%	28,16K	aa.aa	29/10
Daewoong	14.900	14.950	14.470	+0,68%	64,53K	aa.aa	29/10
Ilsung Pharm	21.800	21.800	21.100	+1,63%	4,6K	aa.aa	29/10
D I Corp	43.500	45.450	41.800	+0,46%	1,4M	aa.aa	29/10
Ilshin Spinnin	10.410	10.700	10.330	-1,70%	62,73K	aa.aa	29/10
Daewon Pharm	7.700	7.840	7.620	-0,77%	57,29K	aa.aa	29/10
Sam Yang Foods	1.142.000	1.189.000	1.133.000	-4,19%	39,6K	aa.aa	29/10
Heung A Shippi	1.674	1.710	1.667	-1,36%	1,07M	aa.aa	29/10
Hankook Cosmetics Manufacturing	12.930	15.070	12.820	-13,86%	1,09M	aa.aa	29/10
Yuhwa Sec	2.910	2.915	2.855	+0,69%	30,55K	aa.aa	29/10
Yuanta Sec Kor	3.995	3.995	3.890	+1,01%	179,69K	aa.aa	29/10
Yungjin Pharm	931	952	920	-2,10%	301,81K	aa.aa	29/10
Hanwha Investment Securities	4.190	4.210	4.070	+1,82%	777,05K	aa.aa	29/10
Daishin Sec	23.050	23.150	22.200	-0,22%	57,34K	aa.aa	29/10
HLB Global	1.732	1.776	1.703	-2,26%	258,59K	aa.aa	29/10
Pang Rim Spinn	5.530	5.560	5.450	+1,47%	74,39K	aa.aa	29/10
Mi Chang Oil	118.300	118.600	114.700	+1,81%	2,96K	aa.aa	29/10
Hansung Ent	3.870	4.045	3.795	-3,85%	63,83K	aa.aa	29/10
Korean Reinsu	14.030	14.030	13.710	+1,15%	117,86K	aa.aa	29/10
Sam Young Chem	5.240	5.370	5.100	-2,42%	131,76K	aa.aa	29/10
Chin Yang Ind	5.900	6.400	5.720	+4,98%	2,71M	aa.aa	29/10
Daehan Synthet	104.300	105.500	103.100	-1,23%	36	aa.aa	29/10
Boryung Pharm	8.330	8.420	8.290	-0,24%	70,94K	aa.aa	29/10
Sajodaerim	23.950	24.600	23.950	-1,64%	3,18K	aa.aa	29/10
Sg	2.020	2.065	1.998	-2,42%	94,19K	aa.aa	29/10
Shinhung	14.400	14.990	14.260	+0,35%	5,13K	aa.aa	29/10
Korea Petroleum Ind	11.040	11.280	10.980	-1,52%	53,34K	aa.aa	29/10
Taeyang Metal	2.745	2.910	2.675	-5,34%	483,81K	aa.aa	29/10
Dongbang Trans	1.513	1.569	1.511	-2,39%	80,62K	aa.aa	29/10
Npc	2.540	2.610	2.525	-2,31%	26,27K	aa.aa	29/10
Nam Sung	4.910	4.995	4.655	+2,51%	33,75K	aa.aa	29/10
Hyundai Pharm	6.680	7.430	6.630	-2,91%	1,13M	aa.aa	29/10
Sebang	12.800	12.930	12.690	-0,70%	10,53K	aa.aa	29/10
Samick Thk	7.020	7.090	6.800	-0,43%	25,68K	aa.aa	29/10
Seoul Food	1.255	1.299	1.230	-3,09%	127,98K	aa.aa	29/10
Samhwa Crown	26.900	27.800	26.800	-1,82%	183	aa.aa	29/10
Kleannara	1.090	1.144	1.084	-2,68%	24,49K	aa.aa	29/10
Hyundai BNG Steel	10.640	10.850	10.530	-1,57%	11,23K	aa.aa	29/10
Samchully	119.000	119.900	117.600	-0,67%	2,82K	aa.aa	29/10
Cho Kwang Leat	63.600	64.800	63.400	0,00%	229	aa.aa	29/10
PharmGen Science	2.750	2.795	2.700	+0,36%	16,15K	aa.aa	29/10
Sunny Elec	1.525	1.551	1.510	-0,59%	151,46K	aa.aa	29/10
Duksung	2.980	3.115	2.955	-4,79%	63,22K	aa.aa	29/10
Drb Holding	3.835	3.835	3.720	+0,39%	6,04K	aa.aa	29/10
TWay Holdings	1.230	1.249	1.127	+6,03%	242,51K	aa.aa	29/10
Dongil Ind	34.250	34.750	32.900	+0,44%	5,04K	aa.aa	29/10
Cho Kwang Pain	2.990	3.050	2.955	-0,50%	8,88K	aa.aa	29/10
CItech Co Ltd	6.790	6.800	6.200	-0,15%	20,65K	aa.aa	29/10
Hanshin Const	10.670	11.350	10.450	-5,32%	41,65K	aa.aa	29/10
Silla	8.950	8.990	8.810	+1,13%	8,53K	aa.aa	29/10
Sungshin Cemen	7.340	7.450	7.220	-1,74%	29,02K	aa.aa	29/10
Husteel	3.330	3.465	3.310	-3,76%	235,19K	aa.aa	29/10
Cosmoam&T	38.450	39.600	37.850	-3,51%	66,16K	aa.aa	29/10
Green Cross Holdings	9.120	9.310	8.940	-0,11%	56,23K	aa.aa	29/10
OnTide	1.242	1.287	1.187	-3,42%	303,28K	aa.aa	29/10
Monami	937	1.015	926	-1,88%	102,08K	aa.aa	29/10
Cosmo Chem	9.560	9.950	9.470	-4,11%	123,43K	aa.aa	29/10
Korea Air Svc	86.200	87.100	84.200	-0,92%	1,48K	aa.aa	29/10
Hyundai Green Food	10.960	11.050	10.710	-0,72%	139,24K	aa.aa	29/10
Samjin Pharm	19.370	19.370	18.980	+0,68%	40,99K	aa.aa	29/10
SPC Samlip	39.000	39.100	38.350	+0,65%	2,42K	aa.aa	29/10
Samyoung Elec	11.690	11.860	11.620	-0,51%	23,7K	aa.aa	29/10
Nexen	6.040	6.120	5.930	0,00%	59,86K	aa.aa	29/10
Crown Confec	4.765	4.895	4.675	-2,26%	13,76K	aa.aa	29/10
Daelim B&Co	4.095	4.100	4.000	+0,24%	28,37K	aa.aa	29/10
Shinyoung Waco	13.150	13.240	13.000	+0,38%	2,79K	aa.aa	29/10
Poongsan Holdi	33.850	34.250	33.150	+0,30%	6,48K	aa.aa	29/10
Wonlim	13.820	13.830	13.610	+0,88%	751	aa.aa	29/10
Huneed Tech	4.930	4.950	4.600	+0,20%	157,69K	aa.aa	29/10
Korea Line	1.842	1.866	1.835	-1,07%	1,21M	aa.aa	29/10
Dongbu	7.740	7.980	7.600	-2,64%	57,78K	aa.aa	29/10
Dongwon Ind	34.000	34.200	33.350	0,00%	26,87K	aa.aa	29/10
Hwaseung Industries	2.110	2.120	2.065	0,00%	43,44K	aa.aa	29/10
Sajo Oyang	7.810	8.010	7.810	-1,64%	1,43K	aa.aa	29/10
Sam-A Aluminiu	60.400	66.500	59.300	-4,28%	168,85K	aa.aa	29/10
Kec Holdings	1.361	1.412	1.331	-3,27%	45,62K	aa.aa	29/10
Jeju Bank	8.190	8.380	8.150	-1,92%	48,97K	aa.aa	29/10
Daewon Cable	9.900	10.530	9.860	-5,44%	1,03M	aa.aa	29/10
Daegu Dept Sto	2.670	2.760	2.650	-2,73%	25,9K	aa.aa	29/10
FreeT	865	949	846	-6,89%	75,75K	aa.aa	29/10
Daelim Trading	1.850	1.901	1.841	-1,12%	14,61K	aa.aa	29/10
Samsung Climat	10.890	11.400	10.680	-1,27%	41,15K	aa.aa	29/10
Blue Industrial Dev	3.490	3.595	3.400	0,00%	10,32K	aa.aa	29/10
Ak Holdings	6.410	6.720	6.410	-2,88%	3,12K	aa.aa	29/10
Taekyung Chem	4.385	4.530	4.385	-2,01%	10,77K	aa.aa	29/10
Woosung Feed	18.550	18.850	18.420	-0,38%	2,52K	aa.aa	29/10
Gs Retail	22.000	22.150	21.600	+1,62%	160,44K	aa.aa	29/10
Ilshinstone	2.350	2.540	2.275	-6,75%	67,21K	aa.aa	29/10
Mirae ING	1.015	1.045	990	-0,49%	27,22K	aa.aa	29/10
Sajo Ind	42.500	44.350	42.000	-3,08%	3,48K	aa.aa	29/10
Byuksan	1.289	1.310	1.258	-1,45%	328,58K	aa.aa	29/10
Korea Steel	2.040	2.140	2.035	-3,55%	6,27K	aa.aa	29/10
Aprogen KIC	1.897	1.945	1.897	-2,22%	110,75K	aa.aa	29/10
Sempio Foods	43.350	43.950	42.750	-1,37%	9,56K	aa.aa	29/10
Dongbang Agro	5.350	5.370	5.290	+0,56%	8,59K	aa.aa	29/10
Seondo Electri	3.240	3.425	3.210	-6,36%	121,71K	aa.aa	29/10
Isupetasys	92.600	96.500	90.300	-4,34%	491,44K	aa.aa	29/10
F F	12.890	13.390	12.790	-2,13%	15,97K	aa.aa	29/10
Korea Circuit	73.700	78.700	71.100	-8,22%	810,87K	aa.aa	29/10
TP Inc	1.584	1.612	1.562	-1,74%	109,45K	aa.aa	29/10
Eagon Ind	2.930	3.025	2.865	-1,84%	14,63K	aa.aa	29/10
Ni Steel	3.150	3.340	3.140	-4,40%	71,84K	aa.aa	29/10
Namsun Alumini	1.063	1.080	1.036	-0,28%	712,71K	aa.aa	29/10
Moonbae Steel	1.916	1.956	1.900	-1,94%	46,22K	aa.aa	29/10
Suheung Capsul	17.980	18.060	17.590	+0,73%	10,62K	aa.aa	29/10
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	29/10
Anam Electroni	1.223	1.243	1.215	-0,97%	84,23K	aa.aa	29/10
Youlchon Chem	12.270	12.720	12.190	-4,51%	50,19K	aa.aa	29/10
Hotel Shilla	34.850	36.500	33.800	-4,52%	372,57K	aa.aa	29/10
Kumbi	38.050	38.450	36.800	+0,26%	320	aa.aa	29/10
Hanmi Science	42.200	42.650	40.200	+1,81%	248,59K	aa.aa	29/10
Dong Yang Pipe	1.167	1.250	1.161	-6,42%	2,29M	aa.aa	29/10
Kctc	3.690	3.835	3.680	-2,89%	130,47K	aa.aa	29/10
KIE	10.040	10.210	9.920	+1,21%	2,66K	aa.aa	29/10
Simpac	4.580	4.680	4.555	-0,11%	47,57K	aa.aa	29/10
Hansol Csn	2.730	2.760	2.690	+0,55%	14,42K	aa.aa	29/10
Daiyang Metal	830	859	811	0,00%	0	aa.aa	29/10
Moorim Paper	1.358	1.400	1.331	-1,81%	25,12K	aa.aa	29/10
Hanssem	38.800	39.000	38.000	+0,91%	26,74K	aa.aa	29/10
Shinwon	1.022	1.050	1.007	-1,16%	627,49K	aa.aa	29/10
Kwangdong Phar	6.310	6.430	6.250	-0,94%	152,29K	aa.aa	29/10
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	29/10
Ajin Electronic Components	943	969	933	-0,32%	17,54K	aa.aa	29/10
Taeyoung Const	1.490	1.513	1.473	-1,19%	283,36K	aa.aa	29/10
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	29/10
Kyung Dong Navien	58.700	59.600	58.000	-0,17%	24,94K	aa.aa	29/10
Han Chang Pape	2.565	2.575	2.395	+0,79%	13,48K	aa.aa	29/10
Samwha Electri	31.200	31.400	28.700	+5,41%	133,04K	aa.aa	29/10
Sam Jung Pulp	26.700	26.750	26.150	+0,95%	3,72K	aa.aa	29/10
MDSsphere	1.700	1.760	1.690	-2,97%	7,28K	aa.aa	29/10
Youngone Holdi	168.700	169.500	161.400	+2,37%	7,18K	aa.aa	29/10
Korea Refract	1.530	1.544	1.507	+0,99%	22,57K	aa.aa	29/10
Korea Flange	3.155	3.185	3.100	-0,47%	25,24K	aa.aa	29/10
SM Bexel	3.575	3.580	3.280	+1,85%	1,54M	aa.aa	29/10
Chinyang Poly	2.685	2.895	2.470	+11,64%	2,26M	aa.aa	29/10
Hwacheon Machi	2.885	2.910	2.800	0,00%	102,19K	aa.aa	29/10
Pyung Hwa Hldg	3.285	3.300	3.065	-0,15%	49,31K	aa.aa	29/10
Firstec	5.000	5.280	4.970	-5,48%	259,18K	aa.aa	29/10
Samho Dev	3.000	3.080	2.970	-0,66%	167,28K	aa.aa	29/10
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	29/10
Enex	1.576	1.641	1.576	-3,31%	45,8K	aa.aa	29/10
Cj Seafood	1.660	1.706	1.650	-1,66%	27,36K	aa.aa	29/10
Samwha Elec	2.140	2.230	2.130	-4,46%	97,11K	aa.aa	29/10
Tailim Packaging	1.088	1.124	1.075	-1,00%	52,44K	aa.aa	29/10
Woosung Materials	2.060	2.165	1.970	-5,07%	176,97K	aa.aa	29/10
Uni Chem	5.100	5.600	5.040	-9,41%	347,43K	aa.aa	29/10
Busan Ind	40.150	41.250	39.900	-3,25%	1,67K	aa.aa	29/10
Galaxia SM	1.176	1.234	1.173	-2,33%	22,45K	aa.aa	29/10
Hannong Chem	12.690	13.160	12.550	-3,79%	50,64K	aa.aa	29/10
Y2 Solution	3.215	4.290	3.180	-19,93%	2,47M	aa.aa	29/10
Han Shin Mach	1.999	2.125	1.993	-4,35%	99K	aa.aa	29/10
Hyundai Corp	23.200	23.600	23.200	-2,52%	13,69K	aa.aa	29/10
Shinsung E&G	13.770	14.770	13.570	-5,68%	207,91K	aa.aa	29/10
DB INC	2.425	2.600	2.365	-4,53%	1,02M	aa.aa	29/10
Young Heung I&	1.838	1.921	1.833	+0,38%	13,87K	aa.aa	29/10
Ascendio	3.500	3.600	2.805	+15,89%	96,41K	aa.aa	29/10
Keyang Elec Ma	2.695	2.750	2.580	-1,10%	186,51K	aa.aa	29/10
Yeong Hwa Meta	4.155	4.325	4.050	-1,66%	18,52K	aa.aa	29/10
Kyungdong Gas	43.000	43.900	42.150	0,00%	1,27K	aa.aa	29/10
Kyungin Synthe	3.050	3.110	3.000	-1,29%	128,39K	aa.aa	29/10
Monalisa	1.318	1.344	1.300	-1,05%	42,47K	aa.aa	29/10
Dae Chang	1.015	1.031	1.000	-1,26%	233,02K	aa.aa	29/10
Sewoo Global	1.214	1.220	1.186	+0,75%	5,3K	aa.aa	29/10
Il Sung Const	1.302	1.560	1.252	+1,24%	3,79M	aa.aa	29/10
Hwaseung	2.395	2.480	2.320	+0,84%	40,64K	aa.aa	29/10
Kyeryong Const	23.600	26.000	23.200	-9,75%	160,36K	aa.aa	29/10
Camus Engineering & Construction	1.534	1.545	1.492	-0,32%	73,18K	aa.aa	29/10
Gmb Korea	3.500	3.615	3.485	-0,85%	19,16K	aa.aa	29/10
Han Express	2.315	2.340	2.250	-0,86%	9,14K	aa.aa	29/10
Dae Young Pkg	2.565	2.725	2.545	-3,21%	8,28K	aa.aa	29/10
Kumkang Kind	4.070	4.160	3.975	-1,21%	51,91K	aa.aa	29/10
Youngbo Chem	4.685	4.725	4.635	-0,32%	22,37K	aa.aa	29/10
Kukdong Oil &	3.220	3.280	3.220	-1,23%	66,69K	aa.aa	29/10
Taekyung BK	3.600	3.650	3.555	-0,69%	23,17K	aa.aa	29/10
Hansol Chemica	217.500	220.000	209.500	-0,91%	53,33K	aa.aa	29/10
Sajo Seafood	9.840	9.940	9.540	+0,82%	3,99K	aa.aa	29/10
Halla Eng&Cons	2.270	2.390	2.220	-2,16%	96,21K	aa.aa	29/10
Dongwon System	21.100	21.500	20.850	-0,71%	25,93K	aa.aa	29/10
Sungmoon Elect	1.579	1.621	1.541	-1,99%	113,12K	aa.aa	29/10
In The F	3.040	3.435	2.930	-8,98%	350,59K	aa.aa	29/10
E-Starco	928	928	460	0,00%	0	aa.aa	29/10
Daechang Forgi	6.080	6.150	6.000	+0,50%	11,33K	aa.aa	29/10
Automobile &Pc	171	209	170	0,00%	0	aa.aa	29/10
INVENI	14.000	14.030	13.730	+1,23%	24,4K	aa.aa	29/10
DKME	1.960	2.025	1.890	+1,82%	34,56K	aa.aa	29/10
Iljin Holdings	6.140	6.300	6.080	-3,15%	104,54K	aa.aa	29/10
Tae Kyung Ind	4.620	4.655	4.575	+0,11%	15,3K	aa.aa	29/10
Dae Hyun	1.410	1.439	1.391	0,00%	62,76K	aa.aa	29/10
Hansae Yes24	4.280	4.300	4.155	+3,01%	29,38K	aa.aa	29/10
Whanin Pharm	10.480	10.540	10.080	+3,35%	79,59K	aa.aa	29/10
Shindaeyang Pa	8.130	8.200	7.950	+0,37%	10K	aa.aa	29/10
DB Financial Investment	9.900	9.970	9.700	+1,43%	91,29K	aa.aa	29/10
Daesung Holdin	6.740	6.830	6.690	-0,74%	6,83K	aa.aa	29/10
Fursys	23.750	24.950	23.500	+1,71%	823	aa.aa	29/10
Woongjin	1.667	1.667	1.618	+0,73%	21,4K	aa.aa	29/10
Kwang Myung El	932	947	922	0,00%	0	aa.aa	29/10
Myungmoon Phar	1.150	1.167	1.130	-1,12%	63,7K	aa.aa	29/10
Wooshin System	3.550	3.705	3.485	-1,93%	6,37K	aa.aa	29/10
Seoul City Gas	51.500	52.050	51.300	-0,39%	4,66K	aa.aa	29/10
Soosan Heavy I	1.686	1.719	1.659	-1,92%	142,63K	aa.aa	29/10
Pulmuone Holdi	8.120	8.280	8.020	-0,49%	13,04K	aa.aa	29/10
Auk Corp	9.440	10.380	7.990	+18,15%	15,16M	aa.aa	29/10
E1	83.200	84.300	81.500	+0,60%	3,33K	aa.aa	29/10
Hankuk Carbon	15.490	15.700	15.260	-1,90%	317,13K	aa.aa	29/10
Choil Aluminum	4.955	4.975	4.800	-0,50%	53,73K	aa.aa	29/10
Dongwon Metal	1.250	1.297	1.225	-1,11%	45,44K	aa.aa	29/10
Sk Gas	252.500	256.000	247.000	+0,80%	8K	aa.aa	29/10
Shinpoong Phar	8.410	8.560	8.290	-0,59%	158,35K	aa.aa	29/10
Thn	4.495	4.570	4.385	-1,53%	29,45K	aa.aa	29/10
Hitron Systems	541	584	530	0,00%	0	aa.aa	29/10
KidariStudio Inc	3.495	3.665	3.440	-3,72%	721,24K	aa.aa	29/10
Asiana Airline	7.040	7.120	6.910	+0,86%	40,84K	aa.aa	29/10
Seowon	992	1.006	960	-0,90%	103,95K	aa.aa	29/10
Sewon Precision Industry	10.610	10.620	10.340	+1,05%	11,16K	aa.aa	29/10
Samwon Steel	2.060	2.085	2.035	-0,72%	15,35K	aa.aa	29/10
Mhethanol	2.530	2.540	2.395	+4,76%	46,44K	aa.aa	29/10
Korea Eng Cons	3.470	3.595	3.430	-1,00%	8,8K	aa.aa	29/10
Dongnam Chem	29.550	31.950	29.400	+0,68%	534	aa.aa	29/10
Daou Tech	33.350	33.350	32.350	+0,60%	20,3K	aa.aa	29/10
Inzi Controls	4.620	4.680	4.565	-0,86%	45,04K	aa.aa	29/10
Infac	5.010	5.280	5.000	-1,76%	12,73K	aa.aa	29/10
Sc Engineering	975	999	948	+0,10%	3,27K	aa.aa	29/10
Wiscom	1.791	1.809	1.720	+1,24%	9,86K	aa.aa	29/10
Dcm	11.700	12.050	11.640	+0,09%	1,92K	aa.aa	29/10
Kolmar Holding	8.740	8.850	8.550	+1,98%	99,92K	aa.aa	29/10
Dae Won Chem	1.485	1.620	1.442	-2,81%	34,49K	aa.aa	29/10
DY Deokyang	2.080	2.145	2.050	0,00%	78,8K	aa.aa	29/10
Sjm Holdings	3.450	3.575	3.435	-1,15%	7,04K	aa.aa	29/10
Mirae	7.980	8.200	7.770	+1,14%	429,67K	aa.aa	29/10
Cha AI Healthkare	5.160	5.480	5.020	-2,64%	4,45K	aa.aa	29/10
Hansol Homedec	1.699	1.720	1.680	-0,99%	7,74K	aa.aa	29/10
Lee Ku Ind	3.750	3.820	3.660	0,00%	46,04K	aa.aa	29/10
Han Kook Steel	2.480	2.535	2.475	-2,17%	6,51K	aa.aa	29/10
Stic Investments	7.830	7.890	7.330	+7,55%	92,94K	aa.aa	29/10
Bookook Steel	1.910	1.992	1.890	-2,25%	78,11K	aa.aa	29/10
Maniker	1.123	1.140	1.080	-0,71%	28,99K	aa.aa	29/10
Seha	1.929	1.949	1.828	-0,05%	86K	aa.aa	29/10
Donga Geologic	18.400	18.570	18.310	-1,87%	8,7K	aa.aa	29/10
KC Co	38.300	38.400	37.000	+0,52%	30,21K	aa.aa	29/10
Daol Investment Securities	3.525	3.535	3.460	+0,71%	12,97K	aa.aa	29/10
Kyobo Securiti	8.280	8.310	8.110	0,00%	32,03K	aa.aa	29/10
Dong Won Fish	5.100	5.230	5.050	-1,16%	17,04K	aa.aa	29/10
Shinsegae Inte	10.120	10.370	9.990	-2,03%	63,23K	aa.aa	29/10
ITCen CTS	5.080	5.200	5.020	-2,68%	14,86K	aa.aa	29/10
Lotte Tour Dev	10.190	10.700	10.120	-3,78%	324,41K	aa.aa	29/10
Hwang-Kum Stee	5.270	5.380	5.210	-2,04%	13,64K	aa.aa	29/10
Jahwa Electron	19.950	20.950	19.450	-6,34%	154,41K	aa.aa	29/10
Chasys	3.820	3.890	3.740	+2,14%	24,71K	aa.aa	29/10
United Pharm	16.850	16.890	16.620	+0,54%	43,11K	aa.aa	29/10
Nice	11.790	11.790	11.280	+4,24%	34,04K	aa.aa	29/10
Incheon City G	25.650	25.750	25.450	+0,59%	848	aa.aa	29/10
HS Ad	6.180	6.270	6.140	0,00%	24,3K	aa.aa	29/10
Baiksan	9.800	10.080	9.800	-1,61%	4,16K	aa.aa	29/10
Shinsegae I&C	13.660	13.990	13.550	-1,37%	31,3K	aa.aa	29/10
SNT Holdings	47.750	49.100	47.700	-3,34%	5,11K	aa.aa	29/10
Farmsco	2.380	2.425	2.340	-0,83%	36,49K	aa.aa	29/10
Yg Plus Inc	2.845	2.965	2.810	-2,40%	179,28K	aa.aa	29/10
LG HelloVision	1.390	1.439	1.385	-2,80%	180,27K	aa.aa	29/10
Gwangjushinseg	35.650	36.700	35.450	-2,19%	40,18K	aa.aa	29/10
Hana Tour	27.650	28.300	27.600	-1,78%	11,78K	aa.aa	29/10
Kiwoom	236.500	237.000	226.500	+2,38%	77,44K	aa.aa	29/10
Sangsin Brake	1.919	1.950	1.912	-1,29%	10,11K	aa.aa	29/10
Hanmi Semicon	196.900	202.500	189.700	-3,24%	580,39K	aa.aa	29/10
Jooyontech	436	520	365	0,00%	0	aa.aa	29/10
Kss Line	11.900	11.900	11.720	+1,19%	88,44K	aa.aa	29/10
Cosmax	22.750	23.700	22.450	-0,22%	11,53K	aa.aa	29/10
Union Materials	746	790	730	0,00%	0	aa.aa	29/10
Korea Aerospac	100.400	101.700	97.500	-2,24%	239,03K	aa.aa	29/10
Woojin Plaimm	1.734	1.786	1.701	-2,03%	51,86K	aa.aa	29/10
Kepco Plant S&	41.550	41.850	39.850	0,00%	139,42K	aa.aa	29/10
Chin Yang Chem	2.450	2.675	2.125	+15,84%	3,5M	aa.aa	29/10
Kt Skylife	3.825	3.945	3.815	-1,92%	53,06K	aa.aa	29/10
Hanmiglobal	17.000	17.310	15.750	-6,70%	234,49K	aa.aa	29/10
Posco C&C Stl	4.005	4.105	3.925	-1,11%	86,58K	aa.aa	29/10
Seah Holdings	117.600	120.800	117.600	-2,00%	196	aa.aa	29/10
Development Advance Solution	2.735	3.055	2.705	-1,97%	529,42K	aa.aa	29/10
Ktcs	2.035	2.045	2.010	0,00%	26,84K	aa.aa	29/10
Ktis	2.440	2.470	2.435	-1,41%	26,4K	aa.aa	29/10
Ckd Bio	12.350	12.450	11.960	-0,24%	11,07K	aa.aa	29/10
Savezone I C	2.185	2.185	2.130	+2,10%	10,49K	aa.aa	29/10
Samsung Publis	5.790	5.880	5.700	-0,34%	6,53K	aa.aa	29/10
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	29/10
Mk Trend	1.390	1.400	1.304	0,00%	10,92K	aa.aa	29/10
Dsr Wire	5.200	5.200	5.060	+0,97%	59,24K	aa.aa	29/10
Histeel	2.975	3.080	2.950	-3,57%	169,49K	aa.aa	29/10
Korea District Heating	71.400	71.400	70.100	-0,14%	12,15K	aa.aa	29/10
Lotte Himart	5.560	5.680	5.520	-1,42%	24,47K	aa.aa	29/10
Koas	1.064	1.212	1.050	-12,21%	131,77K	aa.aa	29/10
HD Hyundai Marine Engine	36.500	39.950	35.600	-10,32%	549,77K	aa.aa	29/10
Uangel	4.230	4.235	4.105	-0,12%	46,19K	aa.aa	29/10
Nongshim Holdi	85.100	85.800	84.000	+0,35%	1,56K	aa.aa	29/10
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	29/10
Saeron Auto	2.830	2.870	2.810	+0,35%	9,31K	aa.aa	29/10
Uniquest	12.020	12.260	11.150	+6,75%	1,13M	aa.aa	29/10
Telcoware	13.490	13.500	13.200	+1,66%	1,19K	aa.aa	29/10
CJ CGV	5.090	5.190	4.965	-0,78%	488,18K	aa.aa	29/10
Hyundai Livart Furniture	5.270	5.300	5.150	+0,76%	5,62K	aa.aa	29/10
Huvis	1.799	1.811	1.701	-0,11%	95,19K	aa.aa	29/10
Iljin Diamond	8.560	8.820	8.450	-1,83%	10,34K	aa.aa	29/10
Misto Holdings	36.850	37.050	35.750	+1,38%	67,18K	aa.aa	29/10
Kpx Green Chem	4.445	4.490	4.370	+0,11%	15,47K	aa.aa	29/10
Daehan Steel	8.210	8.880	8.120	-7,96%	188,37K	aa.aa	29/10
Dongyang Expre	32.750	35.800	30.650	+2,34%	477,6K	aa.aa	29/10
E-World	2.185	2.190	2.010	-0,23%	28,05K	aa.aa	29/10
Daesang Holdings	6.990	7.070	6.870	+0,72%	11,05K	aa.aa	29/10
Nk	8.680	8.680	8.410	+0,58%	8,81K	aa.aa	29/10
Jindo	2.390	2.560	2.375	-5,72%	30,82K	aa.aa	29/10
Macq Kor Infr	9.490	9.540	9.410	-0,42%	1,58M	aa.aa	29/10
Hyundai E P	3.615	3.745	3.590	-1,90%	62,83K	aa.aa	29/10
Pyung Hwa Ind	886	959	886	-1,34%	77,72K	aa.aa	29/10
Noroo Paint	8.030	8.130	7.910	-0,12%	10,68K	aa.aa	29/10
MetaLabs	974	1.010	956	-4,23%	50,88K	aa.aa	29/10
Dic	4.540	4.795	4.465	-4,42%	149,4K	aa.aa	29/10
Kec	2.455	2.620	2.430	-5,58%	242,51K	aa.aa	29/10
Kpx Holdings	92.000	92.500	90.700	+0,99%	1,09K	aa.aa	29/10
Kishin Copr	1.740	1.781	1.738	-0,85%	47,85K	aa.aa	29/10
Hyungji Elite	1.416	1.578	1.400	-10,21%	357,98K	aa.aa	29/10
Hyosung Itx	11.560	11.650	11.530	-0,43%	2,41K	aa.aa	29/10
Woongjin Thinkbig	1.128	1.190	1.116	-3,51%	42,54K	aa.aa	29/10
Jw Holdings	4.000	4.015	3.900	+1,78%	38,39K	aa.aa	29/10
Visang Educati	4.760	4.915	4.735	-0,52%	5,12K	aa.aa	29/10
Chinyang Hold	2.900	2.995	2.890	-0,51%	385,2K	aa.aa	29/10
SNTEnergy	23.400	24.000	22.750	-3,70%	87,54K	aa.aa	29/10
InBioGen Co Ltd	4.605	4.760	4.535	-3,56%	314	aa.aa	29/10
Dongsung Chemical	3.475	3.500	3.425	-0,14%	36K	aa.aa	29/10
Reyon Pharm	9.360	9.670	9.210	-3,31%	27,6K	aa.aa	29/10
Woojin	10.070	10.400	9.590	-3,17%	191,89K	aa.aa	29/10
Msc	56.200	56.900	56.200	-0,18%	107	aa.aa	29/10
Youngone	68.500	68.600	66.200	+1,18%	68,83K	aa.aa	29/10
Gkl	8.020	8.290	7.990	-2,43%	82,97K	aa.aa	29/10
Daesung Energy	6.900	7.020	6.860	-1,00%	63,06K	aa.aa	29/10
SMeDi	1.298	1.423	1.249	0,00%	0	aa.aa	29/10
Kc Cottrell	918	918	446	0,00%	0	aa.aa	29/10
Chosun Welding	73.100	73.500	72.200	+0,55%	521	aa.aa	29/10
Imarketkorea	8.100	8.180	8.000	-0,86%	50,67K	aa.aa	29/10
Hankook Cosmet	5.360	5.550	5.300	-3,60%	46,16K	aa.aa	29/10
SJM Co	3.095	3.180	3.050	-0,80%	13,98K	aa.aa	29/10
Hyundai Hcn	3.090	3.120	3.055	+0,32%	39,02K	aa.aa	29/10
Daesung Ind	3.970	4.070	3.930	-2,58%	270,67K	aa.aa	29/10
Intergis	1.725	1.792	1.703	-2,27%	43,78K	aa.aa	29/10
Korea Electronic Power Industrial Development	10.070	10.450	9.890	-2,89%	116,95K	aa.aa	29/10
Miwon Chemical	11.210	11.370	11.130	+0,72%	1,17K	aa.aa	29/10
Sidiz	17.340	17.740	17.330	-0,69%	317	aa.aa	29/10
Sunjin	10.070	10.180	9.930	-0,30%	63,19K	aa.aa	29/10
Meritz Financi	131.400	131.800	122.500	+6,40%	236,62K	aa.aa	29/10
iM Financial	15.610	15.630	14.900	+3,04%	696,91K	aa.aa	29/10
E-Mart	69.200	69.300	67.700	+1,17%	89,92K	aa.aa	29/10
Ktop Reit	800	808	792	-0,37%	61,84K	aa.aa	29/10
Samyang	42.300	42.900	41.700	+0,36%	6,85K	aa.aa	29/10
Dsr	4.115	4.150	4.045	0,00%	22,75K	aa.aa	29/10
Aekyung Petrochemical	10.000	10.540	9.970	-5,48%	158,54K	aa.aa	29/10
Hankook Tire	56.800	57.300	55.800	0,00%	263,92K	aa.aa	29/10
Korea Kolmar	115.300	118.200	113.300	-1,87%	169,88K	aa.aa	29/10
Drb Industrial	5.270	5.310	5.190	0,00%	42,83K	aa.aa	29/10
Dong-A St	34.000	35.050	33.400	-2,58%	11,59K	aa.aa	29/10
Jb Financial	25.550	25.700	24.000	+4,50%	386,8K	aa.aa	29/10
Hanjinkal	123.800	125.400	121.000	-1,28%	55,41K	aa.aa	29/10
NHN	47.900	49.300	46.850	-2,24%	90,33K	aa.aa	29/10
Asiacement	8.970	9.170	8.800	-0,99%	25,73K	aa.aa	29/10
Singsongholdin	4.035	4.110	3.970	-2,54%	16,85K	aa.aa	29/10
Hyundai-Rotem	79.000	81.400	77.000	-4,59%	493,15K	aa.aa	29/10
Chong Kun Dang Pharma	62.500	62.800	61.400	+0,97%	11,07K	aa.aa	29/10
Finebesteel	943	955	902	-0,21%	148,31K	aa.aa	29/10
Cuckoo Electr	27.100	27.350	26.900	+0,74%	23,8K	aa.aa	29/10
BGF	3.445	3.475	3.385	-0,29%	69,38K	aa.aa	29/10
Cosmax Inc	248.000	263.000	246.500	-4,80%	99,56K	aa.aa	29/10
Seoyon E Hwa	10.220	10.370	10.060	-1,16%	13,44K	aa.aa	29/10
HL Mando	38.500	39.100	37.350	-0,39%	235,84K	aa.aa	29/10
CS Wind Corp	38.200	39.500	37.000	-2,55%	486,01K	aa.aa	29/10
Hansol Paper Co Ltd	6.820	6.890	6.780	-0,44%	12,89K	aa.aa	29/10
Samsung SDS Co Ltd	206.500	226.000	200.000	-7,19%	343,47K	aa.aa	29/10
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	29/10
SK D&D Co Ltd	2.265	2.600	2.160	-11,00%	533,38K	aa.aa	29/10
Kyongbo Pharmaceutical Co Ltd	5.150	5.240	5.100	-0,58%	13,52K	aa.aa	29/10
Mirae Asset Life Insurance Co Ltd	19.690	20.000	18.810	+1,49%	145,35K	aa.aa	29/10
Tonymoly Co Ltd	4.445	4.520	4.390	-0,67%	66,27K	aa.aa	29/10
Innocean Worldwide Inc	17.560	17.680	17.410	0,00%	51,88K	aa.aa	29/10
Dong Il Steel MFG Co Ltd	1.261	1.320	1.200	+0,16%	10,91K	aa.aa	29/10
HDC Labs	7.270	7.270	7.100	+1,82%	4,78K	aa.aa	29/10
LIG Nex1 Co Ltd	427.500	444.000	422.500	-4,79%	147,03K	aa.aa	29/10
AJ Networks Co Ltd	4.020	4.040	3.945	-0,37%	92,42K	aa.aa	29/10
Jeju Air Co Ltd	5.550	5.640	5.250	-1,07%	266,1K	aa.aa	29/10
Hyundai C F Inc	12.250	12.400	12.170	+0,66%	2,93K	aa.aa	29/10
Kumho HT Inc	7.460	7.530	7.020	+0,95%	45,55K	aa.aa	29/10
Sejin Heavy Industries Co Ltd	7.100	7.490	7.000	-3,92%	200K	aa.aa	29/10
Its Skin Co Ltd	10.530	10.760	10.190	0,00%	37,54K	aa.aa	29/10
JS	11.760	12.080	11.160	+4,53%	84,04K	aa.aa	29/10
Samil C S	4.595	4.810	4.555	-4,17%	23,33K	aa.aa	29/10
POSCO Future M	160.900	172.500	160.000	-4,74%	231,41K	aa.aa	29/10
Posco ICT	19.130	19.730	18.970	-3,38%	149,46K	aa.aa	29/10
Dongsuh	27.800	27.950	27.200	+1,46%	68,06K	aa.aa	29/10
Nice Information Service	17.220	17.650	17.140	-0,12%	83,69K	aa.aa	29/10
Paradise	9.520	9.670	9.400	-1,24%	222,03K	aa.aa	29/10
Korea Real Estate	994	1.008	990	-0,90%	705,83K	aa.aa	29/10
Kakao	29.300	29.850	29.050	-1,68%	1,01M	aa.aa	29/10
Jcontentree	1.700	1.740	1.640	+0,12%	48,69K	aa.aa	29/10
L&F	83.400	89.700	83.000	-6,29%	322,5K	aa.aa	29/10
Celltrion	189.300	192.800	187.700	-0,26%	360,44K	aa.aa	29/10
BH	16.930	17.770	16.770	-5,63%	345,21K	aa.aa	29/10
SK Oceanplant	9.190	9.550	9.080	-4,27%	357,77K	aa.aa	29/10
LX Semicon	30.850	31.350	30.200	-1,75%	47,71K	aa.aa	29/10
PI Advanced Materials	15.320	15.730	15.090	-3,04%	49,46K	aa.aa	29/10
DoubleU Games	54.100	54.500	53.200	+0,19%	22,88K	aa.aa	29/10
Haesung DS	51.300	53.300	49.300	-4,11%	294,39K	aa.aa	29/10
Korea Asset	2.260	2.270	2.210	+0,89%	101,37K	aa.aa	29/10
Dual Co	4.345	4.390	4.250	+0,46%	49,55K	aa.aa	29/10
Sempio Foods	20.900	21.050	20.700	-0,95%	8,99K	aa.aa	29/10
Il Dong Pharma	12.570	12.900	12.200	-1,72%	112,19K	aa.aa	29/10
LS Cable & System Asia	52.500	55.000	50.800	-4,02%	162,81K	aa.aa	29/10
Hwaseung Enterprise	2.555	2.600	2.505	0,00%	25,75K	aa.aa	29/10
Yong Pyong Resort	1.811	1.894	1.802	-0,93%	14,19K	aa.aa	29/10
Haitai Confectionery and Foods	4.780	4.830	4.715	-1,04%	47,16K	aa.aa	29/10
DY Power	10.490	10.650	10.430	-0,76%	14,12K	aa.aa	29/10
Jw Life Science	10.590	10.680	10.450	+0,76%	8,38K	aa.aa	29/10
Samsung Biologics	1.366.000	1.391.000	1.350.000	-0,44%	41,31K	aa.aa	29/10
Doosan Bobcat Inc	49.150	49.800	48.100	-0,61%	138,57K	aa.aa	29/10
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	29/10
Hojeon	5.950	6.190	5.830	0,00%	17,34K	aa.aa	29/10
Dentium	39.750	40.500	39.550	-0,38%	34,09K	aa.aa	29/10
Crown Confectionery	7.070	7.270	7.060	-1,94%	3,65K	aa.aa	29/10
Hyundai Heavy Industries	140.400	145.100	136.500	-3,24%	275,65K	aa.aa	29/10
Hyundai Electric & Energy	440.500	457.000	432.000	-4,76%	172,6K	aa.aa	29/10
HD Construction Equipment	78.200	79.500	76.500	-3,34%	364,84K	aa.aa	29/10
Netmarble Games	33.750	33.800	33.000	+0,60%	139,36K	aa.aa	29/10
Kyungdong City Gas	20.750	20.800	20.350	+0,97%	1,06K	aa.aa	29/10
Miwon Specialty Chemical	131.400	131.400	125.500	+2,66%	1,33K	aa.aa	29/10
Orion	112.900	113.700	110.800	+1,26%	63,32K	aa.aa	29/10
Jeil Pharma	8.830	8.900	8.670	0,00%	4,93K	aa.aa	29/10
TAPEX INC	19.770	20.900	19.000	-4,03%	38,47K	aa.aa	29/10
Samyang Packaging	9.470	9.760	9.450	-2,17%	26,05K	aa.aa	29/10
DYP	3.085	3.130	3.040	-0,80%	37,07K	aa.aa	29/10
Jin Air	5.410	5.500	5.390	-1,28%	36,18K	aa.aa	29/10
KCTech	97.500	99.700	91.000	+2,09%	217,13K	aa.aa	29/10
BGF Retail	127.800	127.900	123.700	+1,43%	42,89K	aa.aa	29/10
SK Chemicals	41.550	42.300	40.600	-0,24%	58,69K	aa.aa	29/10
Cuckoo Homesys	22.850	23.100	22.300	+1,11%	33,05K	aa.aa	29/10
Aekyung Industrial	10.390	10.810	10.380	-2,99%	19,33K	aa.aa	29/10
E KOCREF	2.955	3.025	2.920	-0,34%	43,75K	aa.aa	29/10
Lotte Data Communication	17.160	17.730	17.000	-3,76%	13,88K	aa.aa	29/10
Trinity Airways	2.065	2.155	2.040	-4,18%	83,44K	aa.aa	29/10
Shinhan Alpha REIT	5.750	5.770	5.640	+0,17%	98,44K	aa.aa	29/10
Hyundai Develop	24.950	25.000	24.150	+1,84%	215,3K	aa.aa	29/10
Hyosung Chemical	46.000	46.000	43.950	+0,44%	12,17K	aa.aa	29/10
Hyosung TNC	263.500	264.000	253.000	+0,57%	15,11K	aa.aa	29/10
Hyosung Heavy Industries	1.911.000	1.965.000	1.850.000	-4,35%	39,51K	aa.aa	29/10
Hyosung Advanced Materials	140.200	144.000	137.600	-1,20%	7,38K	aa.aa	29/10
Hana Pharm	8.230	8.300	8.110	+0,73%	14,16K	aa.aa	29/10
Woojin I&S	3.640	3.880	3.630	-1,62%	9,43K	aa.aa	29/10
Asiana IDT	8.950	9.200	8.910	-1,21%	11,71K	aa.aa	29/10
Air Busan	1.451	1.484	1.451	-0,96%	29,17K	aa.aa	29/10
Lotte Confectionery	117.600	118.400	114.500	+0,68%	11,42K	aa.aa	29/10
DreamTech	7.000	7.440	6.900	-3,98%	501,22K	aa.aa	29/10
Hyundai Autoever	332.500	344.500	322.000	-5,00%	62,19K	aa.aa	29/10
Woori Financial	30.800	31.000	29.450	+3,01%	2,28M	aa.aa	29/10
Hanilcmt	16.600	16.640	16.300	+0,61%	71,4K	aa.aa	29/10
Zinus	6.100	6.110	5.990	+0,99%	8,72K	aa.aa	29/10
Lotte Reit	4.245	4.250	4.180	+0,12%	102,69K	aa.aa	29/10
Xi S And D	7.480	7.820	7.400	-4,35%	491,74K	aa.aa	29/10
Hanwha	64.600	66.700	63.600	-2,42%	656,96K	aa.aa	29/10
Hyundai Energy	78.700	83.500	78.300	-6,64%	347,89K	aa.aa	29/10
CTR Mobility	5.110	5.110	4.080	+29,86%	1,77M	aa.aa	29/10
Nh Prime	3.715	3.715	3.665	+0,54%	13,9K	aa.aa	29/10
Doosan Fuel	30.000	31.950	28.800	-3,38%	514,67K	aa.aa	29/10
Kcc Glass	21.700	22.100	21.400	-0,46%	7,9K	aa.aa	29/10
Solus Advanced Materials	7.700	8.060	7.600	-4,11%	197,63K	aa.aa	29/10
Daeduck	138.200	140.100	128.000	+0,14%	944,63K	aa.aa	29/10
Sk Biopharma	77.800	78.300	74.500	+3,46%	202,62K	aa.aa	29/10
Igis Value Plus	3.080	3.195	3.030	-0,81%	98,75K	aa.aa	29/10
Igis Residence	2.990	3.035	2.975	-0,33%	45,27K	aa.aa	29/10
MiraeAsset Maps REIT 1	1.600	1.663	1.577	-2,91%	59,48K	aa.aa	29/10
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	29/10
Koramco	3.665	3.795	3.620	-2,91%	76,94K	aa.aa	29/10
HYBE	158.000	171.800	156.300	-5,95%	356,13K	aa.aa	29/10
Kyochon	3.720	3.730	3.620	+0,81%	89,26K	aa.aa	29/10
A Plus Asset	12.420	12.930	12.210	+0,73%	10,35K	aa.aa	29/10
TY Holdings Co	1.831	1.870	1.790	+0,60%	3,77K	aa.aa	29/10
Seah Steel	119.400	120.000	117.100	-0,33%	6,91K	aa.aa	29/10
Myoung Shin Industrial Co	8.320	8.820	8.300	-9,47%	778,82K	aa.aa	29/10
Esr Kendall Square	3.005	3.040	2.955	-0,33%	230,87K	aa.aa	29/10
DL E C Co	57.800	58.800	55.100	-0,86%	291,03K	aa.aa	29/10
SoluM Co	14.270	14.600	13.700	-2,06%	204,71K	aa.aa	29/10
SK Bioscience Co	32.200	32.550	31.550	+0,16%	55,7K	aa.aa	29/10
SK IE Technology Co	14.890	15.960	14.740	-6,47%	199,81K	aa.aa	29/10
LX Holdings	7.820	7.860	7.720	+0,39%	41,77K	aa.aa	29/10
MCNEX Co	18.870	20.150	18.710	-5,51%	118,24K	aa.aa	29/10
SD Biosensor	6.280	6.340	6.210	+0,32%	102,12K	aa.aa	29/10
FF Co	61.300	61.700	60.300	-0,33%	53,64K	aa.aa	29/10
Hwaseung RA Co	2.650	2.670	2.600	-0,38%	13,19K	aa.aa	29/10
KakaoBank	19.530	19.580	19.040	0,00%	662,12K	aa.aa	29/10
Krafton	181.000	183.200	178.700	-1,20%	71,39K	aa.aa	29/10
Hancom Lifecare	1.760	1.840	1.754	-4,71%	110,81K	aa.aa	29/10
Lotte Rental Co	51.200	52.500	50.700	-2,66%	84,72K	aa.aa	29/10
Ajusteel Co	2.120	2.170	2.110	-0,70%	10,13K	aa.aa	29/10
D D Platform REIT	1.859	1.880	1.837	+0,43%	53,89K	aa.aa	29/10
Iljin HySolus	10.070	10.690	10.000	-5,89%	49,21K	aa.aa	29/10
SK Reit	5.300	5.360	5.250	-1,30%	191,46K	aa.aa	29/10
Hyundai Heavy Industries	272.000	282.500	269.500	-4,73%	465,57K	aa.aa	29/10
K Car	5.780	5.950	5.760	-1,20%	40,69K	aa.aa	29/10
KakaoPay	34.000	34.200	33.450	-0,44%	96,68K	aa.aa	29/10
NH All One REIT	2.535	2.575	2.520	-1,55%	53,04K	aa.aa	29/10
Mirae Asset Global REIT	665	775	651	-12,84%	671,06K	aa.aa	29/10
Shinhan Seobu T D REIT	3.790	3.840	3.710	-0,52%	78,87K	aa.aa	29/10
SK Square	953.000	977.000	921.000	+3,47%	870,1K	aa.aa	29/10
LG Energy Solution	356.000	380.000	350.500	-8,60%	890,57K	aa.aa	29/10
Koramco The One REIT	2.440	2.440	2.400	+0,62%	46,17K	aa.aa	29/10
MasternPremier1	739	766	719	+2,35%	18,21K	aa.aa	29/10
Soosan Industries	19.110	19.600	18.970	-1,75%	30,17K	aa.aa	29/10
SoCar	9.990	10.120	9.570	-0,20%	33,21K	aa.aa	29/10
KB Star REIT	1.437	1.449	1.414	-0,83%	220,79K	aa.aa	29/10
Unid BTPlus	3.715	3.765	3.690	-1,20%	17,33K	aa.aa	29/10
BioNote	4.625	4.630	4.560	+0,65%	34,39K	aa.aa	29/10
Hanwha REIT	5.350	5.350	5.170	+0,19%	110,44K	aa.aa	29/10
Hanwha Galleria	2.405	2.425	2.300	-0,21%	879,75K	aa.aa	29/10
SamsungFN REIT	5.010	5.030	4.905	+0,30%	42,08K	aa.aa	29/10
Hyundai Green Food	19.630	19.770	19.160	+2,45%	34,67K	aa.aa	29/10
OCI	58.100	61.100	56.900	-0,85%	39,89K	aa.aa	29/10
Isu Specialty Chemical	74.400	76.200	71.900	-2,36%	233,34K	aa.aa	29/10
Dongkuk Steel Mill	9.100	9.240	8.900	-0,66%	202,47K	aa.aa	29/10
Dongkuk Coated Metal	4.860	4.925	4.840	-1,22%	28,64K	aa.aa	29/10
Chosun Refractories	11.030	11.180	10.890	+0,18%	11,88K	aa.aa	29/10
Nexteel	10.650	11.230	10.540	-5,08%	150,17K	aa.aa	29/10
STX Green Logis	1.816	1.950	1.750	-3,86%	70,76K	aa.aa	29/10
Doosan Robotics	57.500	61.900	56.500	-4,96%	265,71K	aa.aa	29/10
EcoPro Materials	28.550	30.400	28.500	-5,93%	263,82K	aa.aa	29/10
Dong In Entech	11.480	11.790	11.400	-3,29%	3,65K	aa.aa	29/10
DS Dansuk	9.890	10.040	9.700	-0,90%	50,53K	aa.aa	29/10
APR	282.500	293.000	277.000	-2,25%	180,75K	aa.aa	29/10
SK Eternix	37.050	38.750	36.050	-4,51%	643,4K	aa.aa	29/10
HD Hyundai Marine Solution	164.600	172.500	164.000	-5,84%	117,58K	aa.aa	29/10
Shinhan Global Active REIT	812	824	800	+0,37%	44,76K	aa.aa	29/10
Shift Up	29.600	29.800	28.800	+1,02%	42,42K	aa.aa	29/10
Sanil Electric	156.800	162.100	153.800	-4,45%	198,84K	aa.aa	29/10
HS Hyosung	46.000	47.300	44.500	-0,33%	2,14K	aa.aa	29/10
Junjin Construction Robot	37.150	38.350	36.850	-4,50%	41,35K	aa.aa	29/10
Hanwha Industrial Solutions	49.100	50.300	38.450	+22,14%	2,41M	aa.aa	29/10
The Born Korea	13.530	14.110	13.460	-2,24%	18,97K	aa.aa	29/10
KB Balhae Infrastructure Fund	10.000	10.030	9.920	-0,40%	64,45K	aa.aa	29/10
MNC Solution	13.640	14.140	13.550	-2,15%	81,7K	aa.aa	29/10
GS P L	34.400	35.800	33.550	+1,93%	32,98K	aa.aa	29/10
LG CNS	77.200	80.300	76.500	-2,28%	1,39M	aa.aa	29/10
Seoul Guarantee Insurance	43.400	43.500	42.550	+0,23%	29,37K	aa.aa	29/10
CK Solution	1.600	1.610	1.521	-1,66%	149,9K	aa.aa	29/10
Joosung Corperation	6.120	6.300	5.480	+5,70%	28,57K	aa.aa	29/10
d'Alba Global	144.500	148.700	141.800	-2,17%	90,72K	aa.aa	29/10
Daishin Value REIT	3.635	3.685	3.570	+0,28%	22,87K	aa.aa	29/10
Daehan Shipbuilding	35.550	37.150	35.500	-4,31%	63,24K	aa.aa	29/10
Myung In Pharm	39.700	40.300	39.150	-0,75%	17,01K	aa.aa	29/10
Tmc	10.940	11.880	10.840	-5,28%	681,83K	aa.aa	29/10
Samsung Epis Holdings	307.000	320.000	301.500	-3,00%	37,55K	aa.aa	29/10
Samyang Biopharm	40.900	42.400	40.400	-1,56%	29,06K	aa.aa	29/10
Kbank	5.090	5.220	5.050	-2,12%	642,96K	aa.aa	29/10
Hanwha Machinery Service Holdings Co	7.880,00	7.880,00	7.720,00	+1,55%	1,83M	aa.aa	29/10

OMXS30

3.280,86

+13,53

+0,41%

US 500

7.670,80

-49,4

-0,64%

US Tech 100

28.953,20

-449,3

-1,53%

Dow Jones

52.342,56

-132,54

-0,25%

US 30

52.364,10

+21,5

+0,04%

Dollar Index

101,76

-0,270

-0,27%

Euro Index

144,82

+0,06

+0,04%

Annonsering

Marknadsdrivande faktorer

Namn	Senaste	+/- %	Vol.
Volvo B	310,10	−0,51 %	4,66 mn
Boliden	508,80	+1,96 %	2,32 mn
SAAB B	676,3	+3,22 %	1,67 mn
Atlas Copco A	188,35	+0,43 %	5,01 mn
Investor B	426,6	−0,14 %	2,11 mn
ABB	878,0	+0,43 %	942,95 t
AstraZeneca	1 720,5	+1,74 %	460,94 t

Namn	Senaste	+/- %	Vol.
FX International	0,1290	+46,26 %	2,35 mn
Preservia Hyresfastigheter AB	22,80	+40,74 %	304,00
Lumito AB	0,90	+36,38 %	394,45 t
Maximum Entertainment AB	0,22	+36,36 %	11,60 t
Ranplan	0,56	+33,65 %	1,97 t
Sjostrand Coffee	12,3000	+29,47 %	72,93 t
Odi Pharma	1,67	+23,70 %	10,82 t

Namn	Senaste	+/- %	Vol.
BioInvent International	5,710	−72,42 %	6,11 mn
Immunovia publ AB	0,04	−43,10 %	30,30 mn
Hunter Capital Rto 2 AB	0,31	−26,55 %	1,29 t
My Beat AB	0,217	−26,06 %	947,92 t
2020 Bulkers Ltd	9,88	−23,53 %	33,68 t
Sociallite US AB	0,31	−23,00 %	246,13 t
Magle Chemoswed	0,24	−22,73 %	726,56 t

Populära aktier

Namn	Senaste	+/- %	Vol.
Boliden	508,80	+1,96 %	2,32 mn
SAAB B	676,3	+3,22 %	1,67 mn
Investor B	426,6	−0,14 %	2,11 mn
Volvo Car AB	11,66	+0,95 %	6,08 mn
Volvo B	310,10	−0,51 %	4,66 mn

Visa fler

Mest undervärderade aktier

Namn	Senaste	Uppsida	Verkligt värde
Aa Aaaaa Aa Aaaaa	11,98	+69,66%	20,38
Aaaaaaaaaa Aaaaaaaaa	11,98	+69,66%	20,38
Aaa Aaa	63,40	+64,77%	104,46
Aaaaaaaa Aaa	63,40	+64,77%	104,46
Aaaaaaaaa	24,20	+60,54%	38,85
Aaaaaaaa	24,20	+60,54%	38,85
A Aa Aaaa Aaa	15,74	+60,38%	25,24

Namn	Senaste	Uppsida	Verkligt värde
Aa Aaaaa Aa Aaaaa	11,98	+69,66%	20,38
Aaaaaaaaaa Aaaaaaaaa	11,98	+69,66%	20,38
Aaa Aaa	63,40	+64,77%	104,46
Aaaaaaaa Aaa	63,40	+64,77%	104,46
Aaaaaaaaa	24,20	+60,54%	38,85
Aaaaaaaa	24,20	+60,54%	38,85
A Aa Aaaa Aaa	15,74	+60,38%	25,24

Se fullständig lista

Annonsering

ProPicks AI

AI-drivna aktieval med bevisade resultat för att vinna över S&P 500.

Vinn över OMX30

+764.3%

OMX Stockholm 30

+122.4%

Aktier i denna strategi

aaaaaa

aaaa aaa

aaaaaa

Lås upp strategi

Svenska hälsoinnovatörer

+67.6%

OMX Stockholm 30

+131.2%

Aktier i denna strategi

aaaaa aaaaaaa aaaaa

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa aaa aaa

Lås upp strategi

Svenska teknikjättar

+218.9%

OMX Stockholm 30

+131.2%

Aktier i denna strategi

aaaaaa

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa aaaaa aaaaaa a

Lås upp strategi

Vinn över S&P 500

+1270.1%

S&P 500

+441.5%

Aktier i denna strategi

aaaaaa

aaaaaaaa aa

Lås upp strategi

Dominera på Dow Jones

+965.0%

Dow Jones Industrial Average

+299.7%

Aktier i denna strategi

aaaaaaaa aa

aaaaaaaa aaaaa aaa

Lås upp strategi

Teknikjättar

+3231.7%

S&P 500

+441.5%

Aktier i denna strategi

aaaaa aaa aaa

aaaaaaa aa

aaaa aaa aaaaa aaaaa aaa

Lås upp strategi

Medelstora bolag i rörelse

+1116.7%

S&P Midcap 400

+258.4%

Aktier i denna strategi

aaaaaaaa aa

aaaaaa

aaaaa aaaaaaa aaaaa

Lås upp strategi

Aktier med bäst värde

+1467.1%

S&P 500 Pure Value

+250.5%

Aktier i denna strategi

aaaaaaa aa

aaaaa aaaaaaa aaaaa

aaa aaa aaaa aaa

Lås upp strategi

Buffetts bästa

+512.7%

S&P 500 Pure Value

+183.7%

Aktier i denna strategi

aaaaaa

aaaaaaaa aaaaa aaa

Lås upp strategi

Mexikanska ledare på aktiebörsen

+609.3%

S&P/BMV IPC

+61.6%

Aktier i denna strategi

aaaaaaa aaa aaa aaa aaaaa

aaaa aaa

aaaaaaa aa

Lås upp strategi

Bästa brasilianska aktier

+1010.5%

Bovespa

+251.4%

Aktier i denna strategi

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aa

aaaaaaaa aaaaaaa aaaa aaa

Lås upp strategi

Italiensk marknadselit

+978.6%

FTSE Italia All Share

+159.2%

Aktier i denna strategi

aaaa aaaaa aaaa a

aaa aaaaa aaaaa aaa aaa

aaaaaa aaaaa aaaaaa a

Lås upp strategi

Alfaval av tyska aktier

+497.0%

DAX

+161.0%

Aktier i denna strategi

aaaa aaaaa aaaa a

aaaa aaa a

aaaaaaaa aaaaa aaa

Lås upp strategi

TASI-superstjärnor

+582.6%

Tadawul Index

+18.8%

Aktier i denna strategi

aaaaaaa aaa aaaa a

aaaaaaa aaa aaa aaa aaaaa

aaa aaa aaaa aaa

Lås upp strategi

Koreanska marknadsledare

+728.1%

KOSPI

+176.2%

Aktier i denna strategi

aaa aaa aaaa aaa

aaaaaaaa aa

aaaaaaaa aaaaaaa aaaa aaa

Lås upp strategi

Installera våra apparSkanna QR-kod för att installera app

Följ oss

Riskavslöjande: Trading med finansiella instrument och/eller kryptovalutor innebär stora risker, inklusive risken för att du förlorar något, alternativt allt av ditt investeringsbelopp och kanske inte är lämpligt för alla investerare. Kurserna för kryptovalutor är extremt volatila och kan påverkas av externa faktorer som finansiella, reglerande eller politiska händelser. Trading med marginal ökar de finansiella riskerna.
Innan du bestämmer dig för att trada med finansiella instrument eller kryptovalutor bör du vara helt informerad om riskerna och kostnaderna i samband med trading på finansmarknaderna, att noga överväga dina investeringsmål, erfarenhetsnivå och risktagande samt söka professionella råd vid behov.
Fusion Media vill påminna dig om att data på denna webbplats inte nödvändigtvis är i realtid eller korrekta. Data och priserna på webbplatsen behöver inte nödvändigtvis tillhandahållas av någon marknad eller börs, utan kan tillhandahållas av marknadsförare och priserna behöver inte vara korrekta och kan skilja sig från det faktiska priset på en given marknad, vilket innebär att priserna är vägledande och inte lämplig i tradingsyfte. Fusion Media och eventuella leverantörer av data på denna webbplats tar inte ansvar för förluster eller skador till följd av din trading eller ditt beroende av informationen på denna webbplats.
Det är förbjudet att använda, lagra, reproducera, visa, modifiera, överföra eller distribuera data på denna webbplats utan det uttryckliga skriftliga tillståndet från Fusion Media och/eller dataleverantören. Leverantörerna och/eller börsen som tillhandahåller data på denna webbplats förbehåller sig rätten till alla immateriella rättigheter.
Fusion Media kan kompenseras av annonsörerna som visas på webbplatsen, baserat på din interaktion med annonserna och annonsörerna.
Den engelska versionen av detta avtal är den huvudsakliga versionen, vilken ska råda om något skiljer sig åt mellan den engelska versionen och den svenska versionen.

KOSPI (KS11)

KOSPI Kompositindex

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

Daeduck