Annonsering

KOSPI (KS11)

Seoul

Valuta i KRW

6.803,90

-137,49(-1,98%)

Stängd·07/10

Dagens intervall

6.803,81

6.977,77

52 veckors intervall

3.522,54

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	3.855	3.945	3.805	-0,90%	4,94M	aa.aa	07/10
Kumho Petro Chemical	115.900	118.700	114.200	-2,36%	56,96K	aa.aa	07/10
LG Electronics	208.000	238.000	207.000	-10,54%	1,77M	aa.aa	07/10
Samsung Electro-Mechanics	1.604.000	1.699.000	1.601.000	-4,24%	533,08K	aa.aa	07/10
Hanall Biopharma	45.800	47.400	45.750	-4,18%	182,27K	aa.aa	07/10
Cheil Worldwide	18.960	19.050	18.570	+1,66%	352,73K	aa.aa	07/10
Daewoong Pharma	110.400	111.100	109.400	+1,01%	9,76K	aa.aa	07/10
Lotte Energy Materials	53.700	55.500	52.300	-0,92%	318,1K	aa.aa	07/10
Namhae Chemical	6.030	6.130	6.010	0,00%	104,08K	aa.aa	07/10
Hanwha Aerospace	972.000	1.021.000	971.000	-4,99%	148,9K	aa.aa	07/10
Seah Steel Holdings	107.000	115.300	106.400	-4,89%	11,41K	aa.aa	07/10
SK Discovery	71.900	72.500	64.700	+8,45%	120,85K	aa.aa	07/10
KG Mobility	2.600	2.640	2.550	+0,78%	438,76K	aa.aa	07/10
TBH Global	2.205	2.210	2.140	+0,23%	4,44K	aa.aa	07/10
Hankook&Company	25.550	25.700	25.150	+0,99%	34,17K	aa.aa	07/10
Lotte Fine Chemical	42.700	43.000	42.200	-0,23%	33,9K	aa.aa	07/10
HMM	21.400	21.500	21.200	-0,23%	527,63K	aa.aa	07/10
Samsung Heavy Industries	19.540	19.770	19.440	-0,81%	2,38M	aa.aa	07/10
DaeHan Flour	11.210	11.220	10.960	+2,09%	16,27K	aa.aa	07/10
Dongkuk Steel Mill Co	2.005	2.040	2.000	-2,43%	358,64K	aa.aa	07/10
Taihan Electric Wire Co	29.800	32.850	29.800	-6,14%	3,72M	aa.aa	07/10
Samsung Fire Marine Insur	629.000	636.000	622.000	-0,94%	52,74K	aa.aa	07/10
Hyundai Engineering & Const	110.900	114.700	110.600	-1,77%	427,88K	aa.aa	07/10
Hyundai Department	86.800	88.200	85.200	-1,14%	101,12K	aa.aa	07/10
HJ ShipBuilding Construction	14.870	15.470	14.860	-3,69%	180,56K	aa.aa	07/10
Lotte Chemical Corp	60.700	61.800	59.000	-1,46%	89,62K	aa.aa	07/10
Hitejinro Holdings	7.720	7.860	7.700	-0,39%	1,02K	aa.aa	07/10
CJ Cheiljedang	182.500	183.400	178.000	+1,33%	63,6K	aa.aa	07/10
CJ Logistics	70.300	70.900	69.500	+0,57%	38,05K	aa.aa	07/10
Hana Financial	128.900	129.800	127.500	+0,16%	436,86K	aa.aa	07/10
Hyundai Glovis	188.000	200.500	187.200	-6,47%	177,17K	aa.aa	07/10
Iljin Electric Co	88.000	93.000	87.400	+0,11%	665,22K	aa.aa	07/10
Korea Zinc Inc	1.063.000	1.096.000	1.061.000	-4,15%	13K	aa.aa	07/10
Kukdo Chemical	38.600	38.700	37.900	+0,26%	3,43K	aa.aa	07/10
Lotte Shopping	99.000	101.200	97.000	-1,00%	169,04K	aa.aa	07/10
SGC Energy Co Ltd	47.450	48.750	46.950	-1,76%	34,37K	aa.aa	07/10
DY Corporation	4.170	4.210	4.150	-0,48%	13,38K	aa.aa	07/10
Sebang Global Battery	62.700	64.100	62.500	-2,94%	31,81K	aa.aa	07/10
HDC	22.600	23.250	22.550	-2,16%	45,63K	aa.aa	07/10
Lotte Chilsung Beverage	95.300	96.300	94.200	+0,42%	8,12K	aa.aa	07/10
CR Holdings	4.300	4.345	4.280	0,00%	10,38K	aa.aa	07/10
Hankook Shell Oil	541.000	544.000	523.000	+2,66%	1,39K	aa.aa	07/10
Bukwang Pharm	4.270	4.785	4.155	+2,89%	2,48M	aa.aa	07/10
Hanwha Engine	45.300	47.800	45.300	-4,53%	451,93K	aa.aa	07/10
Hansol Holdings	3.545	3.560	3.505	0,00%	32,6K	aa.aa	07/10
Hyundai Mobis	373.500	380.500	373.000	-1,71%	159,9K	aa.aa	07/10
Hyundai Motor	336.000	346.500	335.000	-3,45%	550,05K	aa.aa	07/10
Hyundai Steel	28.450	29.800	28.300	-5,01%	830,39K	aa.aa	07/10
Iljin Display	902	905	890	0,00%	0	aa.aa	07/10
LX Hausys	32.650	33.250	32.550	-0,91%	7,59K	aa.aa	07/10
Namyang Dairy	41.800	42.300	41.750	-0,12%	1,08K	aa.aa	07/10
SK Innovation	159.600	162.700	153.900	+1,01%	954,96K	aa.aa	07/10
Pan Ocean	6.210	6.300	5.990	+3,50%	4,16M	aa.aa	07/10
Korea Electric Terminal	55.000	56.000	54.700	-1,08%	13,07K	aa.aa	07/10
Samsung Securities	89.400	90.500	87.700	+0,34%	234,22K	aa.aa	07/10
Hanil Cement Co	17.070	17.430	17.070	-0,81%	7,35K	aa.aa	07/10
Isu Chemical Co	11.450	11.830	11.450	-3,29%	174,81K	aa.aa	07/10
Songwon Industrial	11.760	11.870	11.390	+1,91%	122,53K	aa.aa	07/10
KB Financial Group	168.500	170.000	166.200	+0,96%	459,1K	aa.aa	07/10
BNK Financial Group	15.480	16.110	15.420	-3,31%	846,68K	aa.aa	07/10
Hyundai Elevator	72.000	73.200	72.000	-1,77%	67,62K	aa.aa	07/10
Amorepacific	138.500	142.000	134.000	+3,98%	239,93K	aa.aa	07/10
Chongkundang	37.550	38.600	37.300	+0,54%	4,5K	aa.aa	07/10
Daewonkangup	4.440	4.545	4.340	+0,91%	59,79K	aa.aa	07/10
DB HiTek	134.400	141.500	133.900	-3,79%	522,18K	aa.aa	07/10
Dongbu Steel	5.600	5.720	5.590	-2,10%	234,29K	aa.aa	07/10
Ilyang Pharm	8.100	8.390	8.100	+0,50%	18,32K	aa.aa	07/10
Kangwon Land	14.330	14.370	14.230	+0,14%	152,65K	aa.aa	07/10
KPX Chemical	58.600	59.200	57.100	+1,56%	9,12K	aa.aa	07/10
LG Chemicals	277.000	280.000	267.000	-0,72%	171,67K	aa.aa	07/10
SNT Dynamics	30.550	31.550	30.400	-0,97%	56,15K	aa.aa	07/10
Samsung Card	41.750	42.050	41.550	+0,24%	64,48K	aa.aa	07/10
Samsung Life	281.000	289.500	277.000	-1,40%	167,52K	aa.aa	07/10
Samyang Holdings	56.800	57.300	56.300	-0,70%	12,55K	aa.aa	07/10
SK Hynix	1.723.000	1.779.000	1.723.000	-2,82%	2,28M	aa.aa	07/10
Taekwang Ind	924.000	931.000	899.000	+0,98%	1,13K	aa.aa	07/10
Samsung Electronics Co	268.500	279.500	268.500	-1,29%	15,93M	aa.aa	07/10
Daeduck	16.330	16.480	16.090	-0,43%	74,08K	aa.aa	07/10
Samsung Engineering	48.600	49.650	47.350	+1,14%	1,8M	aa.aa	07/10
Hanwha Ocean	74.100	77.400	74.100	-4,02%	736,46K	aa.aa	07/10
Donga Socio Holdings	94.700	95.100	93.100	+1,83%	5K	aa.aa	07/10
SK Networks Co	6.370	6.560	6.350	-2,75%	543,15K	aa.aa	07/10
Hanmi Pharm Co	534.000	551.000	516.000	+2,10%	139,74K	aa.aa	07/10
Mirae Asset Daewoo	30.500	31.700	30.500	-4,54%	1,04M	aa.aa	07/10
Hansol Technics	11.840	12.050	11.490	-1,33%	727,66K	aa.aa	07/10
Amore Group	26.500	26.500	25.300	+4,54%	132,59K	aa.aa	07/10
DN Automotive	49.050	50.600	48.950	-1,21%	95,06K	aa.aa	07/10
Seoyon	7.490	7.690	7.460	-1,58%	13,48K	aa.aa	07/10
Hanwha Life	5.310	5.390	5.250	0,00%	1,56M	aa.aa	07/10
Hyundai Wia	52.000	53.800	51.900	-3,35%	54,05K	aa.aa	07/10
NC Corp	237.500	243.500	224.500	+6,03%	205,96K	aa.aa	07/10
Samsung SDI	562.000	575.000	560.000	-2,26%	310,07K	aa.aa	07/10
SeAH Bestee	44.150	46.650	44.150	-6,56%	142,7K	aa.aa	07/10
Eusu Holdings	6.640	6.700	6.430	+1,22%	19,49K	aa.aa	07/10
Shinhan Financial Group	103.300	105.100	102.200	-0,29%	660,57K	aa.aa	07/10
Lotte	23.300	23.400	23.100	-0,21%	37,8K	aa.aa	07/10
DB Insurance	186.900	191.800	183.200	+2,19%	153,46K	aa.aa	07/10
DL Holdings	49.250	49.900	48.050	-0,40%	35,85K	aa.aa	07/10
Hanwha Solutions	36.150	37.150	36.000	-2,30%	1,83M	aa.aa	07/10
Hite Jinro	14.860	14.970	14.680	+0,47%	58,22K	aa.aa	07/10
IS Dongseo	14.750	14.900	14.730	-0,07%	25,14K	aa.aa	07/10
Kia Corp	109.600	112.800	109.300	-2,66%	727,56K	aa.aa	07/10
Kolon Corp	23.000	23.900	22.900	-2,95%	24,76K	aa.aa	07/10
Kumho Tire	6.660	6.770	6.640	-0,45%	610,75K	aa.aa	07/10
LG Display	8.250	8.580	8.250	-3,73%	2,68M	aa.aa	07/10
LF Corp	23.700	23.950	23.600	0,00%	31,1K	aa.aa	07/10
LG Innotek Co	591.000	657.000	583.000	-8,23%	314,27K	aa.aa	07/10
Moorim P&P Co	1.761	1.829	1.757	-2,11%	323,14K	aa.aa	07/10
Nexen Tire	5.760	5.820	5.730	0,00%	63,85K	aa.aa	07/10
OCI Co	240.000	248.500	238.000	-1,84%	152,48K	aa.aa	07/10
Pharmicell	13.020	13.315	12.930	-1,21%	830,65K	aa.aa	07/10
Sejong Industrial	6.790	6.900	6.770	-0,73%	24,75K	aa.aa	07/10
SK Telecom	87.400	88.300	87.100	-1,13%	239,9K	aa.aa	07/10
S-Oil Corp	170.600	173.700	162.900	+3,21%	374,61K	aa.aa	07/10
Stx Engine	22.100	23.800	22.100	-4,33%	114,92K	aa.aa	07/10
YoungPoong	40.150	41.400	40.100	-2,78%	22,8K	aa.aa	07/10
LS Electric	205.500	229.000	205.000	-5,52%	845,58K	aa.aa	07/10
Samsung C&T	336.000	351.000	335.000	-1,75%	237,48K	aa.aa	07/10
Hanjin Heavy Ind Const Holdings	4.670	4.685	4.630	+0,65%	18,74K	aa.aa	07/10
Hansae Co	8.790	8.910	8.790	-0,34%	19,74K	aa.aa	07/10
KT&G Corp	179.600	179.800	176.100	+1,81%	163,28K	aa.aa	07/10
Kyungbang	8.100	8.200	7.910	+1,76%	131,98K	aa.aa	07/10
Poongsan	68.000	75.900	67.400	-9,81%	447,59K	aa.aa	07/10
SNT Motiv	26.650	26.850	26.550	-0,56%	28,27K	aa.aa	07/10
Shinsegae	319.500	330.000	317.500	-2,14%	69,41K	aa.aa	07/10
Kolon Industries Inc	56.000	58.000	55.700	-2,95%	110,81K	aa.aa	07/10
KEPCO Eng & Const	127.800	134.500	127.300	-0,78%	305,44K	aa.aa	07/10
Able C&C	11.880	11.960	11.000	+7,51%	151,17K	aa.aa	07/10
Binggrae	88.600	90.000	83.600	+6,49%	66,25K	aa.aa	07/10
Sajodongaone	7.860	7.890	7.380	+6,50%	31,02K	aa.aa	07/10
Handsome	21.700	21.850	21.300	+0,46%	89,13K	aa.aa	07/10
Kis Wire	16.720	17.120	16.720	-1,70%	24,72K	aa.aa	07/10
LG Uplus	14.500	14.650	14.450	-0,41%	571,42K	aa.aa	07/10
Naver Corp	189.000	191.400	189.000	-1,10%	473,78K	aa.aa	07/10
Nongshim	400.000	404.000	393.500	+1,01%	14,88K	aa.aa	07/10
S-1 Corp	83.800	85.800	83.600	-1,06%	47,11K	aa.aa	07/10
Tongyang	1.126	1.132	1.110	+0,72%	249,89K	aa.aa	07/10
GS Holdings	109.900	115.800	104.100	+3,88%	453,37K	aa.aa	07/10
CJ Corp	131.900	133.600	129.100	+1,46%	66,58K	aa.aa	07/10
Daesang Corp	17.590	17.770	17.500	+0,23%	34,32K	aa.aa	07/10
Foosung	15.270	16.200	15.140	-6,26%	2,93M	aa.aa	07/10
GC Biopharma	130.500	131.000	127.700	+2,35%	23,95K	aa.aa	07/10
Huchems	15.840	15.930	15.730	-0,44%	39,69K	aa.aa	07/10
Hwashin	7.550	7.780	7.550	-2,33%	85,89K	aa.aa	07/10
Hyosung	152.000	159.200	151.700	-3,61%	27,68K	aa.aa	07/10
KT Corporation	51.300	51.800	51.100	-0,39%	178,61K	aa.aa	07/10
LG Corp	110.800	114.900	110.600	-3,99%	110,1K	aa.aa	07/10
LS Corp	280.000	307.000	280.000	-6,51%	320,43K	aa.aa	07/10
Motonic	10.010	10.100	9.960	-0,50%	4,89K	aa.aa	07/10
SL Corp	50.900	52.000	50.700	-2,12%	33,59K	aa.aa	07/10
LX International	43.950	44.700	43.000	+1,50%	97,27K	aa.aa	07/10
Korean Air Lines Co	30.850	31.950	30.600	-0,96%	1,2M	aa.aa	07/10
Daekyo	1.612	1.619	1.590	-0,68%	11,07K	aa.aa	07/10
Doosan	1.399.000	1.471.000	1.397.000	-4,70%	59,19K	aa.aa	07/10
Hanwha	118.000	126.200	117.600	-6,72%	98,67K	aa.aa	07/10
Otoki Corp	315.000	317.000	312.500	-0,16%	2,38K	aa.aa	07/10
Sindoh	38.050	38.800	38.000	-2,31%	4,44K	aa.aa	07/10
SK Holdings	580.000	597.000	575.000	-1,02%	96,07K	aa.aa	07/10
LG Household & Healthcare	271.000	275.500	264.500	+2,07%	49,84K	aa.aa	07/10
GS Engineering & Const	32.850	33.500	32.600	-0,61%	664,82K	aa.aa	07/10
Coway	102.200	103.300	99.900	+1,39%	115,59K	aa.aa	07/10
Kepco	30.050	30.550	29.900	-0,83%	823,31K	aa.aa	07/10
Kisco	9.380	9.670	9.380	-1,47%	10,55K	aa.aa	07/10
Kogas	36.400	36.400	35.550	+1,25%	112,32K	aa.aa	07/10
HL Holdings	37.600	38.100	37.400	+0,13%	6,59K	aa.aa	07/10
Muhak	7.300	7.400	7.250	+0,41%	4,79K	aa.aa	07/10
Orion	22.800	22.950	22.600	+0,44%	32,06K	aa.aa	07/10
POSCO Holdings	307.500	315.500	307.000	-3,30%	205,02K	aa.aa	07/10
Yuhan	75.000	76.800	74.800	-1,70%	164,59K	aa.aa	07/10
Korea Petro Chem	90.600	91.200	86.400	-0,88%	40,8K	aa.aa	07/10
Unid	60.500	61.400	60.500	-0,66%	5,13K	aa.aa	07/10
Posco International	57.200	58.000	56.200	-0,17%	364,71K	aa.aa	07/10
Daewoo Engineering & Const	17.340	18.030	17.330	-2,31%	3,47M	aa.aa	07/10
KCC	467.500	478.500	467.500	-2,20%	11,58K	aa.aa	07/10
SKC	108.200	113.700	108.000	-3,13%	237,34K	aa.aa	07/10
STX	3.530	3.555	3.450	0,00%	0	aa.aa	07/10
Korea Investment Holdings	174.400	177.200	173.600	-2,02%	124,98K	aa.aa	07/10
HD Korea Shipbuilding & Offshore Engineering	301.500	316.500	300.000	-5,34%	278,95K	aa.aa	07/10
Industrial Bank Of Korea	20.100	20.250	20.050	-0,50%	428,53K	aa.aa	07/10
Seoul Broadcasting System	11.690	11.780	11.690	-0,09%	859	aa.aa	07/10
Doosan Heavy Ind. & Const.	80.500	84.300	80.200	-1,23%	2,18M	aa.aa	07/10
NH Invest	26.550	27.050	26.300	-0,38%	358,65K	aa.aa	07/10
Dongwha Pharm	5.610	5.950	5.360	+2,94%	2,35M	aa.aa	07/10
KR Motors Co	997	1.033	969	-2,64%	26,97K	aa.aa	07/10
Sungchang Hold	4.830	4.855	4.795	+0,21%	7,13K	aa.aa	07/10
Yuyu Pharma	3.840	3.890	3.775	+1,45%	135,47K	aa.aa	07/10
Ildong Holdings	6.270	6.380	6.170	+0,16%	12,17K	aa.aa	07/10
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	07/10
Norooholdings	15.610	15.900	15.580	+0,06%	6,23K	aa.aa	07/10
Hanwha General	7.340	7.450	7.230	+1,52%	262,22K	aa.aa	07/10
Samhwa Paint	7.220	7.310	7.040	+1,98%	106,2K	aa.aa	07/10
Lotte Non-Life	2.240	2.295	2.160	+4,67%	639,42K	aa.aa	07/10
Daedong Ind	7.480	7.700	7.480	-2,73%	98,92K	aa.aa	07/10
Gaon Cable	306.500	359.500	305.000	-6,27%	485,64K	aa.aa	07/10
Samil Pharm	8.530	8.800	8.530	-2,18%	41,38K	aa.aa	07/10
Heungkuk F&M I	3.425	3.565	3.420	-1,58%	20,49K	aa.aa	07/10
Cs Holdings	70.700	70.900	69.100	+0,14%	347	aa.aa	07/10
Chunil Express	180.300	180.300	138.700	+29,99%	25,14K	aa.aa	07/10
Ls Networks	2.955	2.995	2.945	0,00%	32,99K	aa.aa	07/10
Rifa Ind	12.330	12.590	12.000	-0,08%	732	aa.aa	07/10
Hwacheon Mac	36.800	37.350	36.300	0,00%	2,94K	aa.aa	07/10
Kangnam Jevisco	12.480	12.500	12.000	+4,35%	6,07K	aa.aa	07/10
Bohae Brewery	1.315	1.321	1.300	0,00%	74,47K	aa.aa	07/10
Union	2.955	2.965	2.920	+0,51%	38,66K	aa.aa	07/10
Chonbang	29.900	30.650	29.900	-4,01%	213	aa.aa	07/10
Korea Cast Pip	6.510	6.540	6.440	+0,31%	30,85K	aa.aa	07/10
Papercorea	1.933	2.050	1.900	+0,10%	20,02K	aa.aa	07/10
Jw Pharmac	27.650	28.100	27.300	+1,28%	49,92K	aa.aa	07/10
Taihan Textile	5.640	5.730	5.610	-0,53%	2,33K	aa.aa	07/10
Manho Rope&Wir	3.865	4.050	3.790	-1,78%	33,89K	aa.aa	07/10
Eugene Inv&Sec	4.020	4.100	4.020	-1,23%	201,5K	aa.aa	07/10
Kumho Electric	8.760	9.090	8.700	-3,31%	683,35K	aa.aa	07/10
Gs Global	3.065	3.260	3.065	-2,54%	904,95K	aa.aa	07/10
Nam Kwang Cons	8.060	8.200	8.060	-0,49%	18,45K	aa.aa	07/10
Bookook Sec	49.800	51.300	49.800	-1,19%	1,47K	aa.aa	07/10
Sangsangin Investment Securities	4.170	4.295	4.165	-3,58%	38,28K	aa.aa	07/10
PKC	5.070	5.260	5.050	-3,61%	69,93K	aa.aa	07/10
Samsung Pharm	1.434	1.590	1.425	-2,45%	1,02M	aa.aa	07/10
SG Choongbang	1.105	1.225	1.104	0,00%	0	aa.aa	07/10
Kg Chemical	4.220	4.270	4.195	0,00%	112,93K	aa.aa	07/10
Tae Won Mulsan	2.625	2.915	2.625	-9,95%	33,06K	aa.aa	07/10
Hyundai Mar&Fi	48.100	48.750	46.700	+2,56%	283,72K	aa.aa	07/10
Byc	37.800	38.450	35.550	+4,42%	6,44K	aa.aa	07/10
Sambu Const	5.820	5.820	344	0,00%	0	aa.aa	07/10
Hyundai Motor Securities	7.680	7.800	7.680	-1,29%	42,2K	aa.aa	07/10
Sk Securities	2.260	2.330	2.260	-3,00%	1,64M	aa.aa	07/10
DI Dong Il Corp	25.450	26.300	25.200	-1,74%	15,89K	aa.aa	07/10
Cho Bi	10.120	10.280	10.120	-0,10%	9,84K	aa.aa	07/10
Cheil Grinding	9.160	9.270	9.010	-1,29%	2,97K	aa.aa	07/10
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	07/10
Dongkook Ind	2.180	2.195	2.160	0,00%	9,43K	aa.aa	07/10
Shinyoung Sec	139.600	144.000	138.800	-1,76%	4,79K	aa.aa	07/10
Hanyang Sec	19.200	19.280	19.010	+0,47%	6,91K	aa.aa	07/10
Shin Hwa Silup	3.925	4.000	3.400	0,00%	0	aa.aa	07/10
Aluko	1.669	1.705	1.646	+1,27%	365,93K	aa.aa	07/10
Ts	2.800	2.820	2.775	+0,72%	68,68K	aa.aa	07/10
Sam Hwa Capaci	159.700	166.300	156.400	+0,57%	716,54K	aa.aa	07/10
Kisco Holdings	25.250	26.100	25.250	-1,94%	3,91K	aa.aa	07/10
Asia Cement	209.000	209.000	201.500	+0,97%	1,49K	aa.aa	07/10
Vivien Corp	3.715	3.915	3.690	0,00%	18,91K	aa.aa	07/10
Kyungnong	9.000	9.080	9.000	-0,22%	7,25K	aa.aa	07/10
Korea Ind	1.917	1.930	1.912	+0,10%	52,32K	aa.aa	07/10
Dohwa Engin	4.970	5.020	4.960	-0,60%	11,13K	aa.aa	07/10
SYTS Corp	52.000	52.500	51.600	+0,39%	3,41K	aa.aa	07/10
Export Packing	2.755	2.765	2.710	-0,18%	30,75K	aa.aa	07/10
Dongsung Pharm	1.293	1.307	1.279	+0,70%	49,63K	aa.aa	07/10
Hanil Iron & S	2.895	2.950	2.810	+1,05%	83,73K	aa.aa	07/10
Asia Paper	7.530	7.610	7.500	-0,92%	37,41K	aa.aa	07/10
Hanjin Trans	16.860	16.950	15.860	+5,38%	72,74K	aa.aa	07/10
Sh E & C	3.400	3.575	3.285	+1,49%	61,44K	aa.aa	07/10
Handok	8.650	9.360	8.650	+1,41%	10,7K	aa.aa	07/10
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	07/10
Wooyang P&L	5.690	5.910	5.690	-3,72%	9,1K	aa.aa	07/10
Samick Music I	1.083	1.100	1.070	+0,19%	227,56K	aa.aa	07/10
HS Huasung	11.110	11.110	10.900	+0,73%	2,4K	aa.aa	07/10
Choheung	139.000	139.000	138.000	0,00%	21	aa.aa	07/10
Jeil Pharm	7.560	7.760	7.450	-1,56%	8,18K	aa.aa	07/10
Orientbio	1.659	1.699	1.652	-1,01%	23,68K	aa.aa	07/10
Shinil Electronics Co	1.048	1.056	1.030	+2,34%	841,95K	aa.aa	07/10
Tcc Steel	14.310	15.150	14.250	-4,54%	387,1K	aa.aa	07/10
Kukje Pharma	4.430	4.430	3.605	+29,91%	6,11M	aa.aa	07/10
Bo Lak	994	1.001	994	0,00%	47,98K	aa.aa	07/10
Chin Hung Int'	6.640	6.700	6.520	+1,37%	42,72K	aa.aa	07/10
Sam Yung Tradi	21.500	21.700	21.100	+0,23%	14,38K	aa.aa	07/10
Sun L	991	1.049	970	-3,22%	65,89K	aa.aa	07/10
Miwon Commerci	139.700	139.700	134.600	+2,27%	2,41K	aa.aa	07/10
Shin Poong Pap	1.164	1.200	1.104	+4,11%	140,44K	aa.aa	07/10
DYA	3.655	3.755	3.655	-1,62%	4,56K	aa.aa	07/10
TYM	6.630	6.700	6.560	+1,07%	86,66K	aa.aa	07/10
Yoo Sung Ent	1.794	1.845	1.779	+0,56%	58,87K	aa.aa	07/10
Kumho Ind	11.420	11.820	11.400	-3,38%	772,25K	aa.aa	07/10
Hae In	8.320	9.000	8.280	-6,09%	454,91K	aa.aa	07/10
Aprogen Pharmaceuticals	1.540	1.599	1.510	-0,96%	132,79K	aa.aa	07/10
Kolon Globalco	9.080	9.250	8.980	-1,30%	6,13K	aa.aa	07/10
Sung Bo Chem	2.245	2.245	2.215	+0,90%	3,01K	aa.aa	07/10
Daewoong	15.700	15.700	15.330	+2,15%	72,6K	aa.aa	07/10
Ilsung Pharm	22.200	22.650	21.900	-0,45%	4,27K	aa.aa	07/10
D I Corp	41.550	41.950	40.400	-2,12%	533,91K	aa.aa	07/10
Ilshin Spinnin	11.100	11.200	10.800	+2,02%	41,77K	aa.aa	07/10
Daewon Pharm	8.250	8.880	8.160	+4,70%	323,15K	aa.aa	07/10
Sam Yang Foods	1.217.000	1.226.000	1.197.000	+0,58%	24,03K	aa.aa	07/10
Heung A Shippi	1.841	1.861	1.812	+1,71%	3,1M	aa.aa	07/10
Hankook Cosmetics Manufacturing	16.830	17.910	15.050	+11,90%	5,61M	aa.aa	07/10
Yuhwa Sec	2.975	3.000	2.970	-0,83%	26,38K	aa.aa	07/10
Yuanta Sec Kor	4.255	4.330	4.255	-1,16%	166,81K	aa.aa	07/10
Yungjin Pharm	1.069	1.072	1.039	+2,89%	319,36K	aa.aa	07/10
Hanwha Investment Securities	4.450	4.620	4.445	-3,26%	812,52K	aa.aa	07/10
Daishin Sec	25.000	25.500	25.000	-0,99%	28,36K	aa.aa	07/10
HLB Global	2.030	2.160	1.977	-2,40%	941,7K	aa.aa	07/10
Pang Rim Spinn	5.490	5.490	5.430	-0,18%	28,17K	aa.aa	07/10
Mi Chang Oil	122.200	123.900	120.800	+0,66%	983	aa.aa	07/10
Hansung Ent	4.415	4.480	4.405	0,00%	40,84K	aa.aa	07/10
Korean Reinsu	14.640	14.710	14.440	+1,31%	88,16K	aa.aa	07/10
Sam Young Chem	6.450	6.660	6.390	-2,27%	141,88K	aa.aa	07/10
Chin Yang Ind	4.185	4.550	3.925	+5,68%	1,5M	aa.aa	07/10
Daehan Synthet	107.700	109.900	107.700	-1,19%	9	aa.aa	07/10
Boryung Pharm	8.770	8.830	8.650	+2,93%	127,36K	aa.aa	07/10
Sajodaerim	27.250	27.550	27.250	-1,09%	1,76K	aa.aa	07/10
Sg	2.185	2.350	2.050	+5,30%	742,27K	aa.aa	07/10
Shinhung	14.330	14.440	14.330	-0,21%	978	aa.aa	07/10
Korea Petroleum Ind	11.730	11.940	11.690	-0,85%	63,42K	aa.aa	07/10
Taeyang Metal	3.195	3.290	3.170	-1,39%	286,02K	aa.aa	07/10
Dongbang Trans	1.811	1.846	1.802	-1,09%	121,36K	aa.aa	07/10
Npc	2.900	2.915	2.850	+2,11%	29,67K	aa.aa	07/10
Nam Sung	5.590	5.780	5.480	-0,18%	10,92K	aa.aa	07/10
Hyundai Pharm	8.170	8.690	8.160	-2,04%	980,93K	aa.aa	07/10
Sebang	13.490	13.560	13.300	+0,75%	25,15K	aa.aa	07/10
Samick Thk	7.660	7.900	7.640	-1,67%	11,32K	aa.aa	07/10
Seoul Food	1.213	1.235	1.205	-0,57%	89,46K	aa.aa	07/10
Samhwa Crown	27.900	28.150	27.500	-0,36%	638	aa.aa	07/10
Kleannara	1.232	1.244	1.226	+0,16%	13,36K	aa.aa	07/10
Hyundai BNG Steel	11.930	12.330	11.870	-3,24%	33,14K	aa.aa	07/10
Samchully	128.300	129.000	126.400	+0,47%	4,83K	aa.aa	07/10
Cho Kwang Leat	66.500	67.900	66.500	-0,75%	1,73K	aa.aa	07/10
PharmGen Science	2.920	2.960	2.880	+0,86%	31,51K	aa.aa	07/10
Sunny Elec	1.765	1.828	1.765	-1,78%	512,5K	aa.aa	07/10
Duksung	3.440	3.490	3.390	+1,18%	63,57K	aa.aa	07/10
Drb Holding	3.985	4.010	3.960	+0,13%	5,08K	aa.aa	07/10
TWay Holdings	973	988	947	+1,35%	58,4K	aa.aa	07/10
Dongil Ind	34.300	34.700	34.150	-1,15%	214	aa.aa	07/10
Cho Kwang Pain	3.425	3.450	3.380	-0,15%	10,18K	aa.aa	07/10
CItech Co Ltd	7.210	7.410	6.760	-1,23%	7,38K	aa.aa	07/10
Hanshin Const	10.920	11.100	10.820	-0,09%	13,99K	aa.aa	07/10
Silla	8.930	9.020	8.930	-1,33%	7,16K	aa.aa	07/10
Sungshin Cemen	8.130	8.200	8.020	+0,74%	49,83K	aa.aa	07/10
Husteel	3.950	4.070	3.950	-1,86%	242,79K	aa.aa	07/10
Pusan Cast Met	25	30	25	-10,71%	11,49M	aa.aa	07/10
Cosmoam&T	46.400	47.300	46.150	-2,83%	122,84K	aa.aa	07/10
Hanchang	58	88	57	-24,68%	6,98M	aa.aa	07/10
Green Cross Holdings	9.940	10.150	9.730	+1,43%	244,22K	aa.aa	07/10
OnTide	1.556	1.557	1.447	+4,08%	354,88K	aa.aa	07/10
Monami	1.034	1.082	1.030	-1,52%	296,85K	aa.aa	07/10
Cosmo Chem	11.470	11.820	11.450	-3,45%	107,15K	aa.aa	07/10
Korea Air Svc	95.600	97.600	94.600	-1,24%	2,69K	aa.aa	07/10
Hyundai Green Food	12.280	12.520	12.260	-1,37%	337,58K	aa.aa	07/10
Samjin Pharm	19.820	19.830	19.280	+2,59%	37,72K	aa.aa	07/10
SPC Samlip	41.100	41.400	40.550	+0,37%	3,17K	aa.aa	07/10
Samyoung Elec	12.500	12.740	12.440	0,00%	17,23K	aa.aa	07/10
Nexen	6.290	6.400	6.240	-2,33%	103,62K	aa.aa	07/10
Crown Confec	5.220	5.270	5.140	-0,19%	1,38K	aa.aa	07/10
Daelim B&Co	4.230	4.280	4.210	0,00%	19,21K	aa.aa	07/10
Shinyoung Waco	13.350	13.510	13.240	-0,07%	7,13K	aa.aa	07/10
Poongsan Holdi	35.300	36.500	35.300	-3,29%	23,2K	aa.aa	07/10
Wonlim	14.420	14.600	14.360	-0,55%	1,75K	aa.aa	07/10
Huneed Tech	4.400	4.530	4.400	-2,22%	38,45K	aa.aa	07/10
Korea Line	2.070	2.100	2.030	+1,47%	1,06M	aa.aa	07/10
Dongbu	8.260	8.500	8.260	-1,67%	15,31K	aa.aa	07/10
Dongwon Ind	35.150	35.300	34.750	-0,42%	17,97K	aa.aa	07/10
Hwaseung Industries	2.250	2.270	2.250	-0,22%	24,8K	aa.aa	07/10
Sajo Oyang	8.910	9.040	8.900	-1,22%	3,25K	aa.aa	07/10
Sam-A Aluminiu	66.000	70.600	65.400	-5,04%	172,06K	aa.aa	07/10
Kec Holdings	1.629	1.685	1.593	-2,86%	43,89K	aa.aa	07/10
Jeju Bank	9.640	9.720	9.620	-0,41%	37,81K	aa.aa	07/10
Daewon Cable	12.950	13.830	12.950	-3,29%	2,18M	aa.aa	07/10
Daegu Dept Sto	2.990	3.145	2.960	-1,81%	51,63K	aa.aa	07/10
FreeT	1.461	1.499	1.425	+0,14%	36,94K	aa.aa	07/10
Daelim Trading	1.837	1.868	1.834	-0,92%	7,19K	aa.aa	07/10
Samsung Climat	13.030	13.550	13.020	-3,34%	112,93K	aa.aa	07/10
Blue Industrial Dev	4.450	5.100	4.325	-6,41%	43,83K	aa.aa	07/10
Ak Holdings	6.790	6.980	6.790	-3,00%	2,73K	aa.aa	07/10
Taekyung Chem	4.850	4.895	4.830	0,00%	14,15K	aa.aa	07/10
Woosung Feed	16.630	16.940	16.630	-2,23%	581	aa.aa	07/10
Gs Retail	22.450	22.500	21.950	+1,13%	59,98K	aa.aa	07/10
Ilshinstone	2.505	2.640	2.500	-3,84%	78,81K	aa.aa	07/10
Mirae ING	980	1.022	980	-1,21%	33,25K	aa.aa	07/10
Sajo Ind	47.900	48.750	47.550	-0,73%	3,11K	aa.aa	07/10
Byuksan	1.464	1.464	1.436	+1,60%	95,53K	aa.aa	07/10
Korea Steel	2.265	2.455	2.265	-1,09%	18,66K	aa.aa	07/10
Aprogen KIC	2.160	2.335	2.155	-0,69%	612,63K	aa.aa	07/10
Sempio Foods	47.000	47.450	46.000	+0,97%	8,74K	aa.aa	07/10
Dongbang Agro	5.540	5.550	5.540	+0,18%	1,49K	aa.aa	07/10
Seondo Electri	4.240	4.580	4.210	-3,09%	364,79K	aa.aa	07/10
Isupetasys	122.000	131.200	121.000	-7,51%	1,3M	aa.aa	07/10
F F	13.470	13.580	13.380	+0,45%	3,15K	aa.aa	07/10
Korea Circuit	88.400	90.000	83.800	-0,34%	672,98K	aa.aa	07/10
TP Inc	1.784	1.808	1.779	+0,34%	448,02K	aa.aa	07/10
Eagon Ind	3.275	3.295	3.200	+2,02%	56,24K	aa.aa	07/10
Ni Steel	3.200	3.285	3.200	-2,29%	45,9K	aa.aa	07/10
Namsun Alumini	1.073	1.074	1.060	+0,28%	591,42K	aa.aa	07/10
Moonbae Steel	2.065	2.110	2.060	-1,67%	38,19K	aa.aa	07/10
Suheung Capsul	20.900	20.950	20.100	+3,47%	15,67K	aa.aa	07/10
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	07/10
Anam Electroni	1.244	1.262	1.232	+0,16%	123,53K	aa.aa	07/10
Youlchon Chem	15.780	16.060	15.430	-0,06%	50,26K	aa.aa	07/10
Hotel Shilla	39.400	39.600	38.900	+1,16%	149,53K	aa.aa	07/10
Kumbi	38.700	39.050	38.700	-0,90%	43	aa.aa	07/10
Hanmi Science	58.100	58.800	56.400	+0,87%	132,33K	aa.aa	07/10
Dong Yang Pipe	1.414	1.471	1.411	-2,55%	2,3M	aa.aa	07/10
Kctc	4.175	4.345	4.070	+2,33%	418,7K	aa.aa	07/10
KIE	23.750	24.200	22.000	+1,93%	19,6K	aa.aa	07/10
Simpac	4.915	5.000	4.900	-1,40%	39,52K	aa.aa	07/10
Hansol Csn	2.800	2.815	2.785	-0,36%	8,07K	aa.aa	07/10
Daiyang Metal	665	752	585	+14,85%	12,89M	aa.aa	07/10
Moorim Paper	1.511	1.535	1.504	-0,46%	12,03K	aa.aa	07/10
Hanssem	40.500	40.650	39.650	+1,12%	23,09K	aa.aa	07/10
Shinwon	1.070	1.096	1.070	-1,38%	107,93K	aa.aa	07/10
Kwangdong Phar	6.900	7.030	6.810	+1,47%	249,76K	aa.aa	07/10
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	07/10
Ajin Electronic Components	1.003	1.025	942	+7,73%	260,53K	aa.aa	07/10
Taeyoung Const	1.624	1.649	1.619	-0,85%	287,98K	aa.aa	07/10
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	07/10
Kyung Dong Navien	61.700	62.400	60.900	+1,15%	21,05K	aa.aa	07/10
Han Chang Pape	2.715	2.745	2.695	0,00%	7,08K	aa.aa	07/10
Samwha Electri	26.950	27.900	26.950	-2,88%	37,99K	aa.aa	07/10
Sam Jung Pulp	27.800	27.900	27.450	-0,36%	500	aa.aa	07/10
MDSsphere	1.882	1.890	1.878	-0,11%	1,75K	aa.aa	07/10
Youngone Holdi	170.900	173.000	162.300	+5,23%	14,87K	aa.aa	07/10
Korea Refract	1.694	1.697	1.660	+1,99%	52,25K	aa.aa	07/10
Korea Flange	3.400	3.490	3.395	-1,45%	46,94K	aa.aa	07/10
SM Bexel	2.155	2.300	2.145	-2,49%	341,93K	aa.aa	07/10
Chinyang Poly	2.075	2.190	1.965	+5,12%	239,25K	aa.aa	07/10
Hwacheon Machi	3.020	3.130	3.020	-1,47%	25,25K	aa.aa	07/10
Pyung Hwa Hldg	3.525	3.550	3.505	+0,86%	12,75K	aa.aa	07/10
Firstec	6.000	6.240	5.970	-3,23%	381,72K	aa.aa	07/10
Samho Dev	3.080	3.085	3.050	+0,33%	18,28K	aa.aa	07/10
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	07/10
Enex	1.539	1.589	1.260	+17,12%	261,84K	aa.aa	07/10
Cj Seafood	1.872	1.895	1.870	-0,48%	42,93K	aa.aa	07/10
Samwha Elec	2.625	2.690	2.615	-2,05%	93,55K	aa.aa	07/10
Tailim Packaging	1.537	1.574	1.481	+2,88%	49,83K	aa.aa	07/10
Woosung Materials	2.770	2.900	2.695	-1,42%	31,69K	aa.aa	07/10
Uni Chem	4.215	4.420	4.125	+0,96%	85,29K	aa.aa	07/10
Busan Ind	47.150	48.200	46.400	+0,21%	1,52K	aa.aa	07/10
Galaxia SM	1.401	1.434	1.392	-2,23%	25,98K	aa.aa	07/10
Hannong Chem	14.660	15.110	14.640	-3,36%	63,96K	aa.aa	07/10
Y2 Solution	3.720	3.910	3.700	-2,36%	209,13K	aa.aa	07/10
Han Shin Mach	2.580	2.850	2.575	+1,18%	611,34K	aa.aa	07/10
Hyundai Corp	24.600	24.900	24.550	-1,01%	12,8K	aa.aa	07/10
Shinsung E&G	19.640	20.300	19.370	-1,80%	291,75K	aa.aa	07/10
DB INC	2.015	2.075	2.000	-2,42%	386,39K	aa.aa	07/10
Young Heung I&	2.090	2.175	2.085	-0,71%	6,03K	aa.aa	07/10
Ascendio	3.140	3.660	2.945	+6,26%	74,26K	aa.aa	07/10
Keyang Elec Ma	3.060	3.185	3.050	-2,70%	314,6K	aa.aa	07/10
Yeong Hwa Meta	3.780	3.790	3.625	+2,58%	20,71K	aa.aa	07/10
Kyungdong Gas	47.650	49.200	44.250	+9,04%	30,88K	aa.aa	07/10
Kyungin Synthe	3.440	3.460	3.385	0,00%	88,66K	aa.aa	07/10
Monalisa	1.418	1.460	1.403	+0,93%	92,72K	aa.aa	07/10
Dae Chang	1.150	1.200	1.150	-3,44%	438,12K	aa.aa	07/10
Sewoo Global	1.211	1.268	1.203	+1,09%	18,97K	aa.aa	07/10
Il Sung Const	1.347	1.379	1.342	-1,25%	144,07K	aa.aa	07/10
Hwaseung	2.545	2.590	2.520	-1,17%	55,79K	aa.aa	07/10
Kyeryong Const	21.300	21.650	21.150	-0,93%	16,91K	aa.aa	07/10
Camus Engineering & Construction	1.503	1.535	1.490	-1,76%	130,06K	aa.aa	07/10
Gmb Korea	3.775	3.845	3.775	-0,13%	4,29K	aa.aa	07/10
Han Express	2.810	2.850	2.760	+0,54%	41,57K	aa.aa	07/10
Dae Young Pkg	655	665	623	0,00%	0	aa.aa	07/10
Kumkang Kind	4.595	4.690	4.505	+0,66%	169,19K	aa.aa	07/10
Youngbo Chem	4.650	4.670	4.620	-0,43%	11,17K	aa.aa	07/10
Kukdong Oil &	3.400	3.430	3.375	+0,74%	34,8K	aa.aa	07/10
Taekyung BK	3.970	3.975	3.930	+0,51%	42,18K	aa.aa	07/10
Hansol Chemica	269.000	278.500	264.500	-3,06%	25,71K	aa.aa	07/10
Sajo Seafood	9.960	10.080	9.800	+0,10%	5K	aa.aa	07/10
Halla Eng&Cons	2.485	2.495	2.465	0,00%	26,99K	aa.aa	07/10
Dongwon System	21.650	22.000	21.600	-2,04%	13,08K	aa.aa	07/10
Sungmoon Elect	1.945	1.989	1.938	-1,92%	131,56K	aa.aa	07/10
In The F	3.855	4.030	3.805	-3,14%	124,94K	aa.aa	07/10
E-Starco	928	928	460	0,00%	0	aa.aa	07/10
Daechang Forgi	6.500	6.570	6.420	0,00%	37,27K	aa.aa	07/10
Automobile &Pc	192	213	163	+17,07%	10,97M	aa.aa	07/10
INVENI	14.610	14.720	14.560	+0,14%	9,88K	aa.aa	07/10
DKME	2.190	2.320	2.190	-5,40%	118,08K	aa.aa	07/10
Iljin Holdings	7.160	7.400	7.100	-1,24%	103,87K	aa.aa	07/10
Tae Kyung Ind	4.835	4.920	4.785	+0,83%	24,74K	aa.aa	07/10
Dae Hyun	1.415	1.419	1.404	+0,35%	52,83K	aa.aa	07/10
Hansae Yes24	4.305	4.350	4.260	+0,12%	12,83K	aa.aa	07/10
Whanin Pharm	10.180	10.190	10.120	-0,10%	5,07K	aa.aa	07/10
Shindaeyang Pa	9.010	9.220	9.000	-1,85%	4,53K	aa.aa	07/10
DB Financial Investment	10.150	10.450	10.090	-1,84%	30,4K	aa.aa	07/10
Daesung Holdin	6.870	6.910	6.870	-0,29%	8,77K	aa.aa	07/10
Fursys	24.050	24.800	24.050	-1,03%	178	aa.aa	07/10
Woongjin	1.813	1.839	1.813	-0,60%	55,76K	aa.aa	07/10
Kwang Myung El	932	947	922	0,00%	0	aa.aa	07/10
Myungmoon Phar	1.315	1.327	1.270	+3,95%	225,47K	aa.aa	07/10
Wooshin System	3.675	3.695	3.560	+1,94%	6,99K	aa.aa	07/10
Seoul City Gas	54.200	54.900	54.000	-0,55%	1,88K	aa.aa	07/10
Soosan Heavy I	1.835	1.854	1.825	-0,54%	116,33K	aa.aa	07/10
Pulmuone Holdi	8.740	8.920	8.740	-0,91%	12,42K	aa.aa	07/10
Auk Corp	10.570	10.800	10.050	+2,32%	2,24M	aa.aa	07/10
E1	91.400	92.300	89.600	+0,66%	7,66K	aa.aa	07/10
Hankuk Carbon	20.250	20.750	20.250	-1,22%	128,09K	aa.aa	07/10
Choil Aluminum	5.300	5.380	5.230	-0,56%	54,81K	aa.aa	07/10
Dongwon Metal	1.311	1.365	1.309	-3,46%	177,18K	aa.aa	07/10
Sk Gas	270.500	275.000	255.000	+4,84%	30,86K	aa.aa	07/10
Shinpoong Phar	11.010	11.250	10.300	+13,86%	3,06M	aa.aa	07/10
Thn	4.985	5.050	4.975	-0,89%	47,43K	aa.aa	07/10
Hitron Systems	541	584	530	0,00%	0	aa.aa	07/10
KidariStudio Inc	6.670	7.160	6.590	-6,58%	973,04K	aa.aa	07/10
Asiana Airline	8.240	8.520	8.200	-0,36%	72,87K	aa.aa	07/10
Seowon	1.121	1.149	1.112	-2,52%	95,58K	aa.aa	07/10
Sewon Precision Industry	10.470	10.810	10.460	-3,23%	5,9K	aa.aa	07/10
Samwon Steel	2.190	2.220	2.190	-0,68%	12,52K	aa.aa	07/10
Mhethanol	4.540	4.570	4.475	+1,57%	11,01K	aa.aa	07/10
Korea Eng Cons	3.720	3.770	3.675	-0,27%	24,7K	aa.aa	07/10
Dongnam Chem	31.500	31.600	31.350	0,00%	116	aa.aa	07/10
Daou Tech	37.700	38.250	37.600	-1,95%	47,21K	aa.aa	07/10
Inzi Controls	5.020	5.120	5.010	-0,59%	17,41K	aa.aa	07/10
Infac	5.380	5.420	5.230	0,00%	9,77K	aa.aa	07/10
Sc Engineering	1.003	1.013	987	-0,10%	17,56K	aa.aa	07/10
Wiscom	1.974	2.015	1.963	-0,25%	4,06K	aa.aa	07/10
Dcm	11.350	11.470	11.320	0,00%	3,64K	aa.aa	07/10
Kolmar Holding	9.270	9.450	9.260	+0,11%	9,26K	aa.aa	07/10
Dae Won Chem	1.368	1.386	1.347	-0,73%	22,22K	aa.aa	07/10
DY Deokyang	2.180	2.225	2.165	-1,80%	74,3K	aa.aa	07/10
Sjm Holdings	3.640	3.665	3.640	-0,27%	3,3K	aa.aa	07/10
Mirae	7.910	8.700	7.850	-8,02%	641,15K	aa.aa	07/10
Cha AI Healthkare	5.480	5.650	5.370	0,00%	5,17K	aa.aa	07/10
Hansol Homedec	1.867	1.899	1.832	-1,74%	30,5K	aa.aa	07/10
Lee Ku Ind	4.165	4.320	4.165	-2,80%	124,73K	aa.aa	07/10
Han Kook Steel	2.620	2.640	2.610	-1,13%	12,04K	aa.aa	07/10
Stic Investments	8.250	8.300	7.810	+4,83%	64,97K	aa.aa	07/10
Bookook Steel	2.070	2.090	2.060	-0,96%	110,16K	aa.aa	07/10
Maniker	1.123	1.152	1.123	-1,06%	28,64K	aa.aa	07/10
Seha	2.700	2.735	2.685	0,00%	12,25K	aa.aa	07/10
Donga Geologic	19.770	19.950	19.200	+0,51%	16,34K	aa.aa	07/10
KC Co	47.250	47.900	44.550	+3,96%	62,22K	aa.aa	07/10
Daol Investment Securities	3.965	3.980	3.865	+1,28%	108,11K	aa.aa	07/10
Kyobo Securiti	9.800	9.950	9.750	-1,21%	34,84K	aa.aa	07/10
Dong Won Fish	4.460	4.610	4.305	-3,25%	55,7K	aa.aa	07/10
Shinsegae Inte	10.810	10.920	10.450	+2,85%	83,18K	aa.aa	07/10
ITCen CTS	5.780	5.930	5.725	+0,87%	50,54K	aa.aa	07/10
Lotte Tour Dev	11.280	11.490	10.680	+3,49%	526,79K	aa.aa	07/10
Hwang-Kum Stee	5.570	5.600	5.510	+0,36%	7,63K	aa.aa	07/10
Jahwa Electron	27.450	28.250	27.250	-2,83%	68,17K	aa.aa	07/10
Chasys	4.005	4.175	3.995	-2,08%	31,07K	aa.aa	07/10
United Pharm	17.970	18.080	17.720	+1,30%	20,78K	aa.aa	07/10
Nice	11.700	11.900	11.620	0,00%	14,51K	aa.aa	07/10
Incheon City G	26.250	26.300	26.050	0,00%	807	aa.aa	07/10
HS Ad	6.390	6.410	6.150	+4,07%	130,68K	aa.aa	07/10
Baiksan	10.380	10.600	10.290	-2,08%	17,74K	aa.aa	07/10
Shinsegae I&C	15.120	15.740	15.120	-2,70%	63,4K	aa.aa	07/10
SNT Holdings	44.650	44.950	44.550	-0,11%	8,93K	aa.aa	07/10
Farmsco	2.475	2.485	2.420	+1,02%	22,47K	aa.aa	07/10
Yg Plus Inc	3.155	3.220	3.105	+1,61%	222,12K	aa.aa	07/10
LG HelloVision	1.560	1.573	1.545	+0,19%	64,52K	aa.aa	07/10
Gwangjushinseg	33.650	33.800	33.450	-0,30%	10,65K	aa.aa	07/10
Hana Tour	30.150	30.400	30.050	+0,17%	11,48K	aa.aa	07/10
Kiwoom	247.000	254.500	244.500	-2,37%	72,44K	aa.aa	07/10
Sangsin Brake	2.160	2.215	2.160	-1,37%	7,53K	aa.aa	07/10
Hanmi Semicon	264.500	275.000	263.500	-4,86%	565,86K	aa.aa	07/10
Jooyontech	436	520	365	0,00%	0	aa.aa	07/10
Kss Line	12.230	12.270	11.850	+2,34%	41,03K	aa.aa	07/10
Cosmax	25.250	26.000	24.550	+5,87%	103,64K	aa.aa	07/10
Union Materials	851	898	850	-4,27%	221,77K	aa.aa	07/10
Korea Aerospac	121.800	128.800	121.600	-5,73%	421,33K	aa.aa	07/10
Woojin Plaimm	1.981	2.050	1.970	-0,20%	25,85K	aa.aa	07/10
Kepco Plant S&	44.400	46.150	44.350	-2,09%	92,63K	aa.aa	07/10
Chin Yang Chem	1.720	1.815	1.392	+21,99%	1,85M	aa.aa	07/10
Kt Skylife	4.050	4.060	4.005	+0,87%	34,77K	aa.aa	07/10
Hanmiglobal	20.300	20.900	19.970	-1,93%	106,12K	aa.aa	07/10
Posco C&C Stl	4.470	4.640	4.470	-3,46%	213,99K	aa.aa	07/10
Seah Holdings	126.300	128.800	125.700	-1,94%	1,13K	aa.aa	07/10
Development Advance Solution	3.140	3.230	3.110	-1,72%	160,61K	aa.aa	07/10
Ktcs	2.205	2.230	2.195	+0,23%	42,85K	aa.aa	07/10
Ktis	2.625	2.640	2.600	+0,96%	66,38K	aa.aa	07/10
Ckd Bio	15.070	15.980	13.940	+11,46%	504,46K	aa.aa	07/10
Savezone I C	2.360	2.420	2.360	0,00%	15,45K	aa.aa	07/10
Samsung Publis	6.230	6.310	6.180	-0,80%	8,86K	aa.aa	07/10
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	07/10
Mk Trend	1.419	1.419	1.336	+2,09%	22,48K	aa.aa	07/10
Dsr Wire	5.410	5.490	5.360	-0,55%	12,66K	aa.aa	07/10
Histeel	3.455	3.565	3.450	-1,57%	354,75K	aa.aa	07/10
Korea District Heating	79.000	79.600	78.300	+0,25%	7,71K	aa.aa	07/10
Lotte Himart	5.910	6.090	5.900	-0,17%	10,07K	aa.aa	07/10
Koas	1.458	1.559	1.437	-4,46%	122,02K	aa.aa	07/10
HD Hyundai Marine Engine	45.000	47.700	44.800	-4,46%	218,72K	aa.aa	07/10
Uangel	4.700	4.750	4.675	-0,11%	30,57K	aa.aa	07/10
Nongshim Holdi	88.800	89.200	88.300	-0,11%	821	aa.aa	07/10
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	07/10
Saeron Auto	2.890	2.985	2.890	-1,37%	9,32K	aa.aa	07/10
Uniquest	9.770	10.100	9.500	-2,69%	351,09K	aa.aa	07/10
Telcoware	13.530	13.590	13.410	+0,97%	270	aa.aa	07/10
CJ CGV	5.030	5.100	4.910	+2,44%	182,28K	aa.aa	07/10
Hyundai Livart Furniture	5.570	5.650	5.550	-0,54%	9,54K	aa.aa	07/10
Huvis	1.930	1.941	1.913	+0,26%	23,05K	aa.aa	07/10
Iljin Diamond	9.550	9.690	9.550	-0,52%	7,27K	aa.aa	07/10
Misto Holdings	39.200	39.700	38.250	+0,90%	161,49K	aa.aa	07/10
Kpx Green Chem	4.725	4.790	4.705	+0,11%	19,47K	aa.aa	07/10
Daehan Steel	8.940	9.230	8.900	-3,14%	86,94K	aa.aa	07/10
Dongyang Expre	29.250	29.250	22.500	+30,00%	99,21K	aa.aa	07/10
E-World	2.260	2.310	2.220	+2,26%	47,69K	aa.aa	07/10
Daesang Holdings	7.860	7.980	7.850	-0,51%	29,11K	aa.aa	07/10
Nk	8.810	8.860	8.650	-0,45%	13,93K	aa.aa	07/10
Jindo	2.315	2.365	2.265	-1,70%	31,62K	aa.aa	07/10
Macq Kor Infr	9.800	9.820	9.730	+0,72%	620,79K	aa.aa	07/10
Hyundai E P	3.825	3.860	3.800	0,00%	39,03K	aa.aa	07/10
Pyung Hwa Ind	998	1.007	970	0,00%	97,41K	aa.aa	07/10
Noroo Paint	8.350	8.380	8.170	+2,20%	154,05K	aa.aa	07/10
MetaLabs	1.145	1.220	1.145	-2,30%	26,9K	aa.aa	07/10
Dic	5.710	5.900	5.690	-2,73%	163,71K	aa.aa	07/10
Kec	3.090	3.260	3.090	-5,21%	392,89K	aa.aa	07/10
Kpx Holdings	95.700	96.300	94.400	-0,21%	858	aa.aa	07/10
Kishin Copr	1.859	1.859	1.829	+1,64%	9,99K	aa.aa	07/10
Hyungji Elite	296	308	292	0,00%	0	aa.aa	07/10
Hyosung Itx	11.810	11.920	11.700	-0,76%	15,57K	aa.aa	07/10
Woongjin Thinkbig	1.197	1.200	1.184	+0,08%	23,16K	aa.aa	07/10
Jw Holdings	4.230	4.300	4.225	-0,24%	48,16K	aa.aa	07/10
Visang Educati	4.985	5.040	4.945	-0,89%	14,38K	aa.aa	07/10
Chinyang Hold	3.020	3.160	3.005	+0,17%	191,12K	aa.aa	07/10
SNTEnergy	33.350	34.900	33.300	-3,19%	122,32K	aa.aa	07/10
InBioGen Co Ltd	5.080	5.190	4.960	0,00%	2,14K	aa.aa	07/10
Dongsung Chemical	3.690	3.745	3.670	-0,27%	55,36K	aa.aa	07/10
Reyon Pharm	10.240	10.290	9.990	+2,09%	43,94K	aa.aa	07/10
Woojin	12.970	13.770	12.950	-2,92%	301,18K	aa.aa	07/10
Msc	59.200	59.600	59.200	-0,67%	43	aa.aa	07/10
Youngone	70.800	72.700	69.200	+4,58%	69,49K	aa.aa	07/10
Gkl	8.600	8.710	8.320	+2,38%	171,26K	aa.aa	07/10
Daesung Energy	7.060	7.130	7.060	-0,14%	60,48K	aa.aa	07/10
SMeDi	1.199	1.220	1.175	-0,91%	23,14K	aa.aa	07/10
Kc Cottrell	918	918	446	0,00%	0	aa.aa	07/10
Chosun Welding	81.900	82.800	81.600	-0,97%	192	aa.aa	07/10
Imarketkorea	8.230	8.260	8.120	+0,73%	44,18K	aa.aa	07/10
Hankook Cosmet	6.590	6.840	6.340	+3,29%	373,36K	aa.aa	07/10
SJM Co	3.260	3.305	3.225	-0,76%	16,49K	aa.aa	07/10
Hyundai Hcn	3.375	3.400	3.360	-0,15%	25,9K	aa.aa	07/10
Daesung Ind	5.000	5.210	4.200	+18,48%	6,44M	aa.aa	07/10
Intergis	1.899	1.922	1.884	0,00%	11,79K	aa.aa	07/10
Korea Electronic Power Industrial Development	12.150	12.610	12.150	-1,94%	160,12K	aa.aa	07/10
Miwon Chemical	10.260	10.320	10.260	-0,68%	575	aa.aa	07/10
Sidiz	18.560	18.670	18.400	+0,05%	343	aa.aa	07/10
Sunjin	10.240	10.270	10.030	+1,89%	39,06K	aa.aa	07/10
Meritz Financi	130.400	131.600	129.100	+0,38%	112,64K	aa.aa	07/10
iM Financial	18.000	18.770	17.960	-4,36%	417,85K	aa.aa	07/10
E-Mart	71.300	72.000	71.100	-0,70%	65,03K	aa.aa	07/10
Ktop Reit	800	803	797	0,00%	19,74K	aa.aa	07/10
Samyang	46.100	46.400	45.550	+0,66%	4,69K	aa.aa	07/10
Dsr	4.225	4.260	4.175	-0,94%	30,76K	aa.aa	07/10
Aekyung Petrochemical	10.820	11.130	10.810	-4,59%	192,7K	aa.aa	07/10
Hankook Tire	60.700	60.800	59.600	+0,50%	149,4K	aa.aa	07/10
Korea Kolmar	145.600	150.600	139.800	+4,82%	501,02K	aa.aa	07/10
Drb Industrial	5.490	5.570	5.490	-1,26%	9,13K	aa.aa	07/10
Dong-A St	35.400	35.900	35.200	+1,14%	6,05K	aa.aa	07/10
Jb Financial	28.250	28.900	28.100	-1,40%	257,4K	aa.aa	07/10
Hanjinkal	133.900	134.800	132.100	-0,45%	30,24K	aa.aa	07/10
NHN	56.900	59.400	56.700	-2,23%	70,98K	aa.aa	07/10
Asiacement	9.960	10.130	9.870	+0,10%	32,97K	aa.aa	07/10
Singsongholdin	4.250	4.310	4.180	+0,35%	13,26K	aa.aa	07/10
Hyundai-Rotem	107.900	112.600	107.600	-4,00%	331,8K	aa.aa	07/10
Chong Kun Dang Pharma	66.200	66.700	65.700	+0,76%	13,25K	aa.aa	07/10
Finebesteel	966	1.002	961	-1,43%	16,28K	aa.aa	07/10
Cuckoo Electr	27.300	27.300	26.650	+2,06%	12,54K	aa.aa	07/10
BGF	3.740	3.770	3.690	+0,54%	108,57K	aa.aa	07/10
Cosmax Inc	308.500	320.000	296.000	+3,52%	200,73K	aa.aa	07/10
Seoyon E Hwa	11.050	11.270	11.040	-1,60%	18,15K	aa.aa	07/10
HL Mando	45.600	47.800	45.350	-4,30%	317,72K	aa.aa	07/10
CS Wind Corp	57.200	58.100	56.500	-0,52%	245,41K	aa.aa	07/10
Hansol Paper Co Ltd	7.140	7.220	7.140	0,00%	10,16K	aa.aa	07/10
Samsung SDS Co Ltd	207.000	219.500	205.000	-5,69%	176,41K	aa.aa	07/10
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	07/10
SK D&D Co Ltd	3.070	3.260	3.000	-4,95%	165,91K	aa.aa	07/10
Kyongbo Pharmaceutical Co Ltd	5.500	5.570	5.400	+1,66%	22,67K	aa.aa	07/10
Mirae Asset Life Insurance Co Ltd	22.650	23.400	20.200	+11,03%	574,76K	aa.aa	07/10
Tonymoly Co Ltd	5.080	5.200	4.995	+0,99%	71,31K	aa.aa	07/10
Innocean Worldwide Inc	17.960	18.150	17.890	-0,17%	41,7K	aa.aa	07/10
Dong Il Steel MFG Co Ltd	1.317	1.335	1.301	-1,05%	38,79K	aa.aa	07/10
HDC Labs	7.410	7.470	7.400	-0,13%	4,72K	aa.aa	07/10
LIG Nex1 Co Ltd	659.000	699.000	659.000	-6,26%	177,05K	aa.aa	07/10
AJ Networks Co Ltd	4.285	4.300	4.250	+1,18%	40,18K	aa.aa	07/10
Jeju Air Co Ltd	4.585	4.635	4.455	+3,15%	231,59K	aa.aa	07/10
Hyundai C F Inc	12.670	12.750	12.630	+0,32%	4,29K	aa.aa	07/10
Kumho HT Inc	6.850	6.970	6.830	-1,01%	14,19K	aa.aa	07/10
Sejin Heavy Industries Co Ltd	9.810	10.060	9.810	-2,00%	83,67K	aa.aa	07/10
Its Skin Co Ltd	11.760	11.930	11.310	+4,44%	95,98K	aa.aa	07/10
JS	12.000	12.340	12.000	-2,20%	33,94K	aa.aa	07/10
Samil C S	5.360	5.550	5.360	-2,37%	23,42K	aa.aa	07/10
POSCO Future M	191.400	203.000	188.300	-6,41%	760,47K	aa.aa	07/10
Posco ICT	21.050	21.850	21.050	-3,88%	194,83K	aa.aa	07/10
Dongsuh	26.450	26.700	26.050	0,00%	30,43K	aa.aa	07/10
Nice Information Service	16.850	17.050	16.150	+4,33%	79,13K	aa.aa	07/10
Paradise	9.810	10.040	9.410	+4,25%	687,92K	aa.aa	07/10
Korea Real Estate	1.118	1.125	1.101	+0,63%	290,26K	aa.aa	07/10
Kakao	33.050	33.750	33.000	-1,34%	1,04M	aa.aa	07/10
Jcontentree	1.528	1.564	1.520	-2,68%	20,18K	aa.aa	07/10
L&F	117.600	124.000	117.500	-5,24%	407,1K	aa.aa	07/10
Celltrion	183.500	184.000	181.200	+0,60%	247,57K	aa.aa	07/10
BH	22.200	22.700	21.550	-1,33%	579,63K	aa.aa	07/10
SK Oceanplant	12.400	12.970	12.370	-3,20%	458,83K	aa.aa	07/10
LX Semicon	37.600	38.250	37.200	-1,70%	53,84K	aa.aa	07/10
PI Advanced Materials	20.350	20.600	20.050	0,00%	47,82K	aa.aa	07/10
DoubleU Games	57.300	57.500	56.000	+1,06%	55,64K	aa.aa	07/10
Haesung DS	64.700	67.700	63.800	-3,00%	254,12K	aa.aa	07/10
Korea Asset	2.415	2.440	2.400	-0,21%	64,27K	aa.aa	07/10
Dual Co	4.045	4.055	3.945	+1,13%	31,25K	aa.aa	07/10
Sempio Foods	21.850	22.050	21.850	-0,46%	8,91K	aa.aa	07/10
Il Dong Pharma	14.810	15.130	14.810	+0,54%	191,39K	aa.aa	07/10
LS Cable & System Asia	69.000	71.000	68.000	+2,37%	228,98K	aa.aa	07/10
Hwaseung Enterprise	2.675	2.755	2.655	+1,13%	25,19K	aa.aa	07/10
Yong Pyong Resort	1.918	2.075	1.910	-3,91%	64,9K	aa.aa	07/10
Haitai Confectionery and Foods	5.530	5.560	5.500	0,00%	0	aa.aa	07/10
DY Power	11.070	11.100	11.000	-0,36%	17,81K	aa.aa	07/10
Jw Life Science	10.940	11.080	10.890	-0,27%	17,71K	aa.aa	07/10
Samsung Biologics	1.277.000	1.313.000	1.272.000	-2,52%	61,62K	aa.aa	07/10
Doosan Bobcat Inc	55.000	55.700	54.900	-0,72%	130,94K	aa.aa	07/10
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	07/10
Hojeon	6.310	6.400	6.310	-0,47%	1,46K	aa.aa	07/10
Dentium	40.000	40.450	39.700	-0,87%	17,64K	aa.aa	07/10
Crown Confectionery	7.630	7.650	7.610	0,00%	1,81K	aa.aa	07/10
Hyundai Heavy Industries	189.500	194.400	187.800	-2,97%	191,79K	aa.aa	07/10
Hyundai Electric & Energy	628.000	701.000	626.000	-8,05%	218,66K	aa.aa	07/10
HD Construction Equipment	115.300	118.300	111.900	-2,70%	460,56K	aa.aa	07/10
Netmarble Games	34.550	35.100	34.250	+0,29%	145,51K	aa.aa	07/10
Kyungdong City Gas	20.900	20.950	20.600	-0,24%	4,25K	aa.aa	07/10
Miwon Specialty Chemical	126.300	128.300	122.700	+2,68%	937	aa.aa	07/10
Orion	106.100	107.000	105.100	-0,38%	67,43K	aa.aa	07/10
Jeil Pharma	10.330	11.000	10.050	+3,09%	81,56K	aa.aa	07/10
TAPEX INC	16.600	16.800	16.420	-0,66%	8,02K	aa.aa	07/10
Samyang Packaging	9.850	9.850	9.770	+0,31%	7,98K	aa.aa	07/10
DYP	3.320	3.400	3.320	-1,92%	26,57K	aa.aa	07/10
Jin Air	5.830	5.930	5.800	0,00%	32,71K	aa.aa	07/10
KCTech	123.000	134.100	108.400	+14,53%	1,09M	aa.aa	07/10
BGF Retail	130.000	130.300	126.600	+2,12%	44,9K	aa.aa	07/10
SK Chemicals	51.400	52.000	51.100	-1,53%	17,36K	aa.aa	07/10
Cuckoo Homesys	24.900	25.400	24.550	+1,84%	35,83K	aa.aa	07/10
Aekyung Industrial	11.260	11.350	11.160	+0,72%	18,46K	aa.aa	07/10
E KOCREF	3.210	3.240	3.185	-0,16%	16,64K	aa.aa	07/10
Lotte Data Communication	17.630	17.740	17.360	+1,61%	13,57K	aa.aa	07/10
Trinity Airways	2.610	2.660	2.610	-0,76%	46,13K	aa.aa	07/10
Shinhan Alpha REIT	5.530	5.530	5.460	0,00%	56,48K	aa.aa	07/10
Hyundai Develop	22.150	22.350	21.650	+1,37%	70,92K	aa.aa	07/10
Hyosung Chemical	52.000	53.400	51.800	-1,33%	7,29K	aa.aa	07/10
Hyosung TNC	283.000	289.000	278.000	-2,25%	12,78K	aa.aa	07/10
Hyosung Heavy Industries	2.588.000	2.888.000	2.575.000	-7,80%	137,31K	aa.aa	07/10
Hyosung Advanced Materials	162.700	165.500	161.700	-1,15%	4,82K	aa.aa	07/10
Hana Pharm	8.480	8.560	8.370	+0,83%	10,15K	aa.aa	07/10
Woojin I&S	3.970	4.300	3.960	-1,49%	32,84K	aa.aa	07/10
Asiana IDT	9.330	9.440	9.330	-0,11%	6,47K	aa.aa	07/10
Air Busan	1.500	1.520	1.495	+0,20%	22,4K	aa.aa	07/10
Lotte Confectionery	122.700	124.000	119.700	+2,51%	10,23K	aa.aa	07/10
DreamTech	9.120	9.530	9.110	-5,49%	661,68K	aa.aa	07/10
Hyundai Autoever	374.000	389.500	374.000	-3,61%	41,73K	aa.aa	07/10
Woori Financial	33.350	33.750	33.200	-0,15%	1,43M	aa.aa	07/10
Hanilcmt	16.180	16.290	15.900	+1,13%	35,34K	aa.aa	07/10
Zinus	6.780	6.950	6.700	-0,59%	9,67K	aa.aa	07/10
Lotte Reit	4.155	4.160	4.055	-0,60%	115,69K	aa.aa	07/10
Xi S And D	9.910	10.450	9.780	-3,32%	367,94K	aa.aa	07/10
Hanwha	77.600	81.400	77.500	-5,02%	677,09K	aa.aa	07/10
Hyundai Energy	145.500	152.500	145.000	-3,64%	221,6K	aa.aa	07/10
CTR Mobility	3.320	3.395	3.250	-0,45%	3,21K	aa.aa	07/10
Nh Prime	3.780	3.860	3.730	-1,18%	150,92K	aa.aa	07/10
Doosan Fuel	45.250	48.400	45.200	-4,74%	446,96K	aa.aa	07/10
Kcc Glass	24.000	24.200	23.600	-0,83%	6,77K	aa.aa	07/10
Solus Advanced Materials	8.880	9.320	8.870	-4,93%	116,9K	aa.aa	07/10
Daeduck	151.300	156.200	148.100	-4,18%	819,76K	aa.aa	07/10
Sk Biopharma	76.000	77.800	75.800	-0,78%	64,34K	aa.aa	07/10
Igis Value Plus	3.630	3.640	3.565	+0,97%	31,88K	aa.aa	07/10
Igis Residence	3.215	3.235	3.205	+0,16%	10,07K	aa.aa	07/10
Mirae Asset Maps	1.852	1.865	1.840	-0,05%	14,89K	aa.aa	07/10
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	07/10
Koramco	4.060	4.095	4.020	-0,98%	65,13K	aa.aa	07/10
HYBE	167.000	169.200	155.900	+6,37%	438,53K	aa.aa	07/10
Kyochon	3.920	3.930	3.880	+0,26%	19,43K	aa.aa	07/10
A Plus Asset	12.670	13.390	12.340	+0,48%	11,48K	aa.aa	07/10
TY Holdings Co	2.005	2.050	2.000	-2,20%	15,12K	aa.aa	07/10
Seah Steel	148.500	155.900	148.500	-4,26%	5,68K	aa.aa	07/10
Myoung Shin Industrial Co	8.480	8.670	8.480	-2,53%	106,71K	aa.aa	07/10
Esr Kendall Square	3.130	3.170	3.090	-0,32%	124,81K	aa.aa	07/10
DL E C Co	72.100	74.400	71.900	-2,57%	181,37K	aa.aa	07/10
SoluM Co	17.580	18.440	16.780	+4,64%	909,26K	aa.aa	07/10
SK Bioscience Co	38.000	38.750	37.500	+2,01%	77,05K	aa.aa	07/10
SK IE Technology Co	18.280	18.540	17.720	+0,61%	451,63K	aa.aa	07/10
LX Holdings	8.010	8.090	7.950	+0,13%	62,8K	aa.aa	07/10
MCNEX Co	19.170	19.600	19.100	-1,54%	28,91K	aa.aa	07/10
SD Biosensor	6.850	6.880	6.600	+6,53%	493,27K	aa.aa	07/10
FF Co	74.100	74.500	69.300	+3,93%	50,09K	aa.aa	07/10
Hwaseung RA Co	2.815	2.855	2.795	-0,35%	7,66K	aa.aa	07/10
KakaoBank	19.860	20.100	19.820	-1,19%	373,71K	aa.aa	07/10
Krafton	200.500	203.500	198.500	0,00%	76,27K	aa.aa	07/10
Hancom Lifecare	2.115	2.150	2.110	-0,94%	84,97K	aa.aa	07/10
Lotte Rental Co	51.300	51.600	50.400	+0,59%	59,57K	aa.aa	07/10
Ajusteel Co	2.280	2.295	2.260	-0,22%	14,05K	aa.aa	07/10
D D Platform REIT	1.989	2.005	1.982	-0,35%	80,61K	aa.aa	07/10
Iljin HySolus	11.690	11.900	11.690	-0,93%	21,68K	aa.aa	07/10
SK Reit	5.320	5.320	5.240	+0,57%	144,15K	aa.aa	07/10
Hyundai Heavy Industries	400.000	420.000	399.500	-4,88%	323,09K	aa.aa	07/10
K Car	6.280	6.410	6.250	-0,79%	55,36K	aa.aa	07/10
KakaoPay	39.600	40.450	39.500	-2,10%	114,59K	aa.aa	07/10
NH All One REIT	2.815	2.820	2.795	+0,18%	31,36K	aa.aa	07/10
Mirae Asset Global REIT	1.325	1.355	1.319	+0,23%	38,61K	aa.aa	07/10
Shinhan Seobu T D REIT	3.860	3.915	3.795	-0,52%	37,99K	aa.aa	07/10
SK Square	1.142.000	1.195.000	1.138.000	-1,64%	536,94K	aa.aa	07/10
LG Energy Solution	391.000	395.000	378.000	+0,26%	345,52K	aa.aa	07/10
Koramco The One REIT	2.380	2.385	2.375	0,00%	90,02K	aa.aa	07/10
Mastern Premier Reit 1	781	784	760	+1,30%	12,75K	aa.aa	07/10
Soosan Industries	21.750	22.250	21.600	+1,87%	19,05K	aa.aa	07/10
SoCar	11.500	11.620	11.150	+2,40%	18,82K	aa.aa	07/10
KB Star REIT	1.614	1.636	1.605	-1,71%	192,4K	aa.aa	07/10
Unid BTPlus	3.935	3.975	3.900	-1,25%	37,62K	aa.aa	07/10
BioNote	4.700	4.715	4.640	+1,29%	60,3K	aa.aa	07/10
Hanwha REIT	5.340	5.430	5.290	-0,19%	33,55K	aa.aa	07/10
Hanwha Galleria	2.625	2.720	2.595	+0,19%	939,18K	aa.aa	07/10
SamsungFN REIT	5.080	5.080	5.000	+0,59%	32,41K	aa.aa	07/10
Hyundai Green Food	18.990	19.130	18.840	+1,77%	35,93K	aa.aa	07/10
OCI	73.000	74.500	72.900	-1,22%	14,03K	aa.aa	07/10
Isu Specialty Chemical	79.400	82.500	79.000	-5,70%	207K	aa.aa	07/10
Dongkuk Steel Mill	9.670	9.870	9.660	-1,93%	189,37K	aa.aa	07/10
Dongkuk Coated Metal	5.300	5.450	5.300	-1,12%	27,55K	aa.aa	07/10
Chosun Refractories	12.860	13.090	12.820	-1,76%	36,35K	aa.aa	07/10
Nexteel	13.730	14.300	13.700	-3,24%	244,91K	aa.aa	07/10
STX Green Logis	2.155	2.580	2.100	+2,13%	557,98K	aa.aa	07/10
Doosan Robotics	71.200	75.000	71.100	-4,81%	297,94K	aa.aa	07/10
EcoPro Materials	38.250	39.600	38.050	-3,65%	328,5K	aa.aa	07/10
Dong In Entech	12.820	13.050	12.700	-0,62%	2,49K	aa.aa	07/10
DS Dansuk	13.140	13.170	12.750	+1,39%	93,87K	aa.aa	07/10
APR	379.000	384.500	363.000	+4,99%	364,45K	aa.aa	07/10
SK Eternix	49.100	50.900	49.000	-2,58%	432,5K	aa.aa	07/10
HD Hyundai Marine Solution	220.000	224.000	216.500	-2,87%	81,1K	aa.aa	07/10
Shinhan Global Active REIT	975	984	965	+0,10%	11,98K	aa.aa	07/10
Shift Up	31.350	31.500	30.600	+1,95%	28,87K	aa.aa	07/10
Sanil Electric	231.500	247.500	229.500	-1,49%	406,59K	aa.aa	07/10
HS Hyosung	50.300	50.900	50.000	0,00%	1,29K	aa.aa	07/10
Junjin Construction Robot	39.050	40.300	39.050	-2,13%	25,76K	aa.aa	07/10
Hanwha Industrial Solutions	49.400	51.700	49.300	-3,70%	112,78K	aa.aa	07/10
The Born Korea	14.200	14.410	14.190	-0,21%	10,55K	aa.aa	07/10
KB Balhae Infrastructure Fund	10.040	10.060	9.890	0,00%	76,13K	aa.aa	07/10
MNC Solution	19.270	20.500	18.860	+0,05%	187,46K	aa.aa	07/10
GS P L	37.900	38.600	37.500	-0,13%	47,15K	aa.aa	07/10
LG CNS	69.100	73.600	69.100	-6,11%	647,98K	aa.aa	07/10
Seoul Guarantee Insurance	42.800	43.100	41.950	+2,15%	39,15K	aa.aa	07/10
CK Solution	2.100	2.230	2.095	-5,83%	437,1K	aa.aa	07/10
Joosung Corperation	7.040	7.290	7.020	-1,68%	14,76K	aa.aa	07/10
d'Alba Global	182.800	190.900	181.100	-0,05%	123,61K	aa.aa	07/10
Daishin Value REIT	4.005	4.025	3.870	+1,39%	9,29K	aa.aa	07/10
Daehan Shipbuilding	46.600	48.000	46.600	-2,10%	32,84K	aa.aa	07/10
Myung In Pharm	43.350	44.300	43.350	0,00%	5,91K	aa.aa	07/10
Tmc	18.890	20.300	18.800	-1,05%	4,51M	aa.aa	07/10
Samsung Epis Holdings	369.000	378.000	367.500	-0,67%	24,3K	aa.aa	07/10
Samyang Biopharm	49.900	51.200	49.300	-1,38%	38,07K	aa.aa	07/10
Kbank	5.420	5.510	5.410	-1,63%	217,06K	aa.aa	07/10

OMXS30

3.226,82

-56,11

-1,71%

US 500

7.801,40

-0,3

0,00%

US Tech 100

31.190,30

+30,2

+0,10%

Dow Jones

51.179,22

-342,06

-0,66%

US 30

51.172,60

-6,6

-0,01%

Dollar Index

102,06

+0,050

+0,05%

Euro Index

144,29

+0,06

+0,04%

Annonsering

Marknadsdrivande faktorer

Namn	Senaste	+/- %	Vol.
Volvo B	312,40	−0,83 %	3,15 mn
SEB A	226,00	−1,87 %	4,32 mn
Investor B	407,5	−0,85 %	2,21 mn
ASSA ABLOY B	340,0	−3,76 %	2,61 mn
LM Ericsson B	94,90	+1,24 %	9,20 mn
Sandvik AB	355,50	−3,66 %	2,13 mn
SAAB B	591,8	−1,25 %	1,23 mn

Namn	Senaste	+/- %	Vol.
Acenta AB	2,400	+26,32 %	67,67 t
TRAIN ALLIANCE SWEDEN AB publ	4,68	+19,08 %	375,19 t
Trainimal AB	5,89	+17,33 %	197,00
Ai Revenue Assistant Software	6,94	+15,67 %	287,92 t
Nordic Flanges	37,800	+15,24 %	6,91 t
SIBEK AB	59,00	+14,34 %	11,25 t
Simris Alg	0,1280	+14,29 %	559,02 t

Namn	Senaste	+/- %	Vol.
Realfiction	0,28	−30,15 %	561,37 t
Nord Insuretech Group AB	0,505	−24,06 %	25,00 t
Wyld Networks	0,22	−21,74 %	12,49 mn
Nordic Mining	0,9990	−18,52 %	50,00
Fastator	0,38	−15,56 %	2,87 mn
Rentunder Holding	0,0600	−15,49 %	2,20 mn
Viaplay AB	2,02	−13,68 %	224,00

Populära aktier

Namn	Senaste	+/- %	Vol.
SAAB B	591,8	−1,25 %	1,23 mn
Volvo B	312,40	−0,83 %	3,15 mn
Volvo Car AB	14,70	+3,52 %	7,96 mn
Sivers IMA	34,2800	−3,00 %	4,75 mn
Investor B	407,5	−0,85 %	2,21 mn

Visa fler

Mest undervärderade aktier

Namn	Senaste	Uppsida	Verkligt värde
Aaaaaaa A A	13,80	+77,41%	24,82
A Aaaaaaaaaaa	13,80	+77,41%	24,82
Aaa Aaaaa	15,98	+63,05%	26,06
Aaaaaaaaa Aaaaaaaa	15,98	+63,05%	26,06
Aaa Aaa Aaaaaaaaaaa	9,50	+62,18%	15,41
Aaaaaaaaaaaa	9,50	+62,18%	15,41
Aaaaaaaa Aa Aaaaaa	51,30	+61,51%	82,85

Namn	Senaste	Uppsida	Verkligt värde
Aaaaaaa A A	13,80	+77,41%	24,82
A Aaaaaaaaaaa	13,80	+77,41%	24,82
Aaa Aaaaa	15,98	+63,05%	26,06
Aaaaaaaaa Aaaaaaaa	15,98	+63,05%	26,06
Aaa Aaa Aaaaaaaaaaa	9,50	+62,18%	15,41
Aaaaaaaaaaaa	9,50	+62,18%	15,41
Aaaaaaaa Aa Aaaaaa	51,30	+61,51%	82,85

Se fullständig lista

Annonsering

ProPicks AI

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

Vinn över OMX30

+740.7%

OMX Stockholm 30

+120.3%

Aktier i denna strategi

aaaaa aaaaaaa aaaaa

aaa aaaaa aaaaa aaa aaa

Lås upp strategi

Svenska hälsoinnovatörer

+50.7%

OMX Stockholm 30

+129.1%

Aktier i denna strategi

aaaaaaaa aaaaa aaa

aaaaaa aaa aaa

Lås upp strategi

Svenska teknikjättar

+193.8%

OMX Stockholm 30

+129.1%

Aktier i denna strategi

aaaaaaaa aa

aaaaa aaa aaa

aaaaaa aaa aaa

Lås upp strategi

Vinn över S&P 500

+1315.1%

S&P 500

+447.0%

Aktier i denna strategi

aaa aaa aaaa aaa

aaaa aaaaa aaaa a

aaa aaa aaaa aaa

Lås upp strategi

Dominera på Dow Jones

+920.7%

Dow Jones Industrial Average

+290.6%

Aktier i denna strategi

aaaaaaa aa

aaaaaaa aaa aaa aaa aaaaa

aaaaaaa aa

Lås upp strategi

Teknikjättar

+3488.8%

S&P 500

+447.0%

Aktier i denna strategi

aaa aaa aaaa aaa

aaaaaaa aa

aaaa aaa

Lås upp strategi

Medelstora bolag i rörelse

+1073.9%

S&P Midcap 400

+262.4%

Aktier i denna strategi

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa aaa aaa

aaaaaaaa aaaaa aaa

Lås upp strategi

Aktier med bäst värde

+1355.5%

S&P 500 Pure Value

+240.6%

Aktier i denna strategi

aaaaaaaa aaaaa aaa

aaaaa aaaaaaa aaaaa

aaaaaa

Lås upp strategi

Buffetts bästa

+475.4%

S&P 500 Pure Value

+175.6%

Aktier i denna strategi

aaaaa aaaaaaa aaaaa

aaaaaaaa aaaaaaa aaaa aaa

Lås upp strategi

Mexikanska ledare på aktiebörsen

+567.2%

S&P/BMV IPC

+49.8%

Aktier i denna strategi

aaaa aaa aaaaa aaaaa aaa

aaaaaaaa aa

aaaaaa aaaaa aaaaaa a

Lås upp strategi

Bästa brasilianska aktier

+1144.6%

Bovespa

+311.6%

Aktier i denna strategi

aaaaaa aaaaa aaaaaa a

aaaaaaaa aaaaa aaa

aaaa aaa

Lås upp strategi

Italiensk marknadselit

+973.4%

FTSE Italia All Share

+160.9%

Aktier i denna strategi

aaaaaaaa aaaaa aaa

aaa aaaaa aaaaa aaa aaa

aaaa aaa aaaaa aaaaa aaa

Lås upp strategi

Alfaval av tyska aktier

+494.5%

DAX

+156.0%

Aktier i denna strategi

aaaaaa aaaaa aaaaaa a

aaaa aaa aaaaa aaaaa aaa

Lås upp strategi

TASI-superstjärnor

+624.1%

Tadawul Index

+25.4%

Aktier i denna strategi

aaaa aaa a

aaa aaa aaaa aaa

aaaaaa aaaaa aaaaaa a

Lås upp strategi

Koreanska marknadsledare

+812.6%

KOSPI

+233.4%

Aktier i denna strategi

aaaaaaaa aaaaa aaa

aaaaaa aaaaa aaaaaa a

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.

Prova en annan sökning

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