Reclame

KOSPI (KS11)

Seoul

Valuta in KRW

5.239,13

+220,28(+4,39%)

Gesloten·10/11

Dagbereik

5.174,55

5.300,92

Bereik 52 wk

3.833,35

9.385,59

KOSPI Componenten

Deze pagina bevat real-time streaming koersen van de KOSPI Index Componenten. In de tabel zult u de naam van het aandeel en zijn laatste prijs vinden, evenals de dagelijkse hoog, laag en wijziging voor iedere component.

						Upside
Hanon Systems	3.080	3.160	3.015	+4,05%	3,94M	aa.aa	10/11
Kumho Petro Chemical	100.600	101.400	97.200	+5,23%	90,7K	aa.aa	10/11
LG Electronics	140.000	144.400	136.700	+3,93%	592,52K	aa.aa	10/11
Samsung Electro-Mechanics	882.000	918.000	862.000	+4,63%	656,33K	aa.aa	10/11
Hanall Biopharma	46.700	47.900	43.550	+25,88%	876,35K	aa.aa	10/11
Cheil Worldwide	19.440	19.670	19.300	-0,31%	288,97K	aa.aa	10/11
Daewoong Pharma	104.000	105.000	102.800	+2,36%	14,25K	aa.aa	10/11
Lotte Energy Materials	36.100	36.400	33.100	+13,52%	343,04K	aa.aa	10/11
Namhae Chemical	5.640	5.720	5.560	+1,99%	115,58K	aa.aa	10/11
Hanwha Aerospace	659.000	676.000	641.000	+3,13%	151,84K	aa.aa	10/11
Seah Steel Holdings	103.900	107.700	99.200	+4,95%	19,39K	aa.aa	10/11
SK Discovery	65.200	68.000	63.400	-0,76%	48,84K	aa.aa	10/11
KG Mobility	2.210	2.225	2.115	+4,99%	298,76K	aa.aa	10/11
TBH Global	2.200	2.245	2.115	-0,68%	9,29K	aa.aa	10/11
Hankook&Company	22.600	23.900	21.800	+5,12%	190,56K	aa.aa	10/11
Lotte Fine Chemical	34.250	34.500	33.650	+3,47%	39,4K	aa.aa	10/11
HMM	20.350	21.600	20.200	-1,45%	1,76M	aa.aa	10/11
Samsung Heavy Industries	16.450	16.450	15.450	+7,38%	4,93M	aa.aa	10/11
DaeHan Flour	10.640	10.680	10.580	+0,28%	4,7K	aa.aa	10/11
Dongkuk Steel Mill Co	1.737	1.765	1.720	+0,40%	151,31K	aa.aa	10/11
Taihan Electric Wire Co	17.980	18.070	17.160	+8,25%	1,49M	aa.aa	10/11
Samsung Fire Marine Insur	599.000	626.000	594.000	-1,16%	149,13K	aa.aa	10/11
Hyundai Engineering & Const	84.200	84.400	78.200	+11,97%	606,77K	aa.aa	10/11
Hyundai Department	83.700	85.200	81.800	+1,70%	42,14K	aa.aa	10/11
HJ ShipBuilding Construction	11.170	11.350	10.810	+3,91%	267,18K	aa.aa	10/11
Lotte Chemical Corp	48.350	48.650	44.550	+10,14%	199,87K	aa.aa	10/11
Hitejinro Holdings	7.560	7.640	7.480	+1,07%	10,77K	aa.aa	10/11
CJ Cheiljedang	177.600	181.000	175.900	-0,50%	30,74K	aa.aa	10/11
CJ Logistics	67.800	68.600	65.800	+0,30%	40,26K	aa.aa	10/11
Hana Financial	118.400	121.700	117.700	+2,07%	652,86K	aa.aa	10/11
Hyundai Glovis	199.000	199.000	193.500	+5,12%	129,61K	aa.aa	10/11
Iljin Electric Co	46.050	46.900	44.100	+9,38%	356,28K	aa.aa	10/11
Korea Zinc Inc	967.000	1.009.000	944.000	+3,42%	14,22K	aa.aa	10/11
Kukdo Chemical	31.100	31.850	30.000	+3,67%	10,02K	aa.aa	10/11
Lotte Shopping	82.000	84.500	81.000	+0,37%	69,61K	aa.aa	10/11
SGC Energy Co Ltd	36.800	37.650	34.600	+7,60%	137,98K	aa.aa	10/11
DY Corporation	3.890	3.970	3.850	+0,52%	25,82K	aa.aa	10/11
Sebang Global Battery	53.900	54.600	53.000	+1,70%	31,38K	aa.aa	10/11
HDC	21.350	21.600	20.000	+8,76%	61,33K	aa.aa	10/11
Lotte Chilsung Beverage	101.900	110.000	100.600	-7,45%	35,85K	aa.aa	10/11
CR Holdings	4.005	4.115	4.005	-1,11%	22,44K	aa.aa	10/11
Hankook Shell Oil	509.000	522.000	503.000	-0,97%	2,41K	aa.aa	10/11
Bukwang Pharm	4.005	4.010	3.825	+4,71%	253,59K	aa.aa	10/11
Hanwha Engine	27.400	27.550	25.450	+10,71%	625,04K	aa.aa	10/11
Hansol Holdings	2.970	2.990	2.945	+0,85%	80,23K	aa.aa	10/11
Hyundai Mobis	351.500	362.500	346.500	+5,87%	175,88K	aa.aa	10/11
Hyundai Motor	275.000	286.000	272.000	+1,29%	360,8K	aa.aa	10/11
Hyundai Steel	28.700	29.000	28.250	+2,87%	274,86K	aa.aa	10/11
Iljin Display	902	905	890	0,00%	0	aa.aa	10/11
LX Hausys	26.100	26.350	25.700	+1,56%	11,32K	aa.aa	10/11
Namyang Dairy	42.100	43.800	41.500	+0,24%	1,95K	aa.aa	10/11
SK Innovation	109.700	111.200	107.600	+2,81%	427,81K	aa.aa	10/11
Pan Ocean	4.995	5.040	4.885	+3,31%	3,32M	aa.aa	10/11
Korea Electric Terminal	50.300	50.500	49.150	+2,76%	16,11K	aa.aa	10/11
Samsung Securities	72.700	74.700	72.000	+2,11%	203,57K	aa.aa	10/11
Hanil Cement Co	16.810	16.890	16.660	-0,71%	10,14K	aa.aa	10/11
Isu Chemical Co	8.890	9.020	8.680	+4,96%	199,91K	aa.aa	10/11
Songwon Industrial	10.680	10.740	10.220	+4,71%	59,89K	aa.aa	10/11
KB Financial Group	152.700	158.300	152.100	+1,19%	676,91K	aa.aa	10/11
BNK Financial Group	12.960	13.090	12.820	+2,37%	1,45M	aa.aa	10/11
Hyundai Elevator	68.000	68.400	66.800	+2,87%	77,77K	aa.aa	10/11
Amorepacific	129.000	131.600	127.800	+1,49%	94,07K	aa.aa	10/11
Chongkundang	35.950	36.450	35.800	-0,14%	1,52K	aa.aa	10/11
Daewonkangup	4.045	4.115	4.005	+1,13%	54,91K	aa.aa	10/11
DB HiTek	87.700	89.100	85.200	+6,30%	272,26K	aa.aa	10/11
Dongbu Steel	4.910	4.960	4.885	+1,34%	118,38K	aa.aa	10/11
Ilyang Pharm	6.850	6.970	6.750	+1,18%	12,98K	aa.aa	10/11
Kangwon Land	13.980	14.230	13.910	-0,50%	231,68K	aa.aa	10/11
KPX Chemical	56.400	56.500	54.100	+2,92%	5,9K	aa.aa	10/11
LG Chemicals	238.000	241.000	224.500	+8,18%	261,82K	aa.aa	10/11
SNT Dynamics	26.050	26.400	24.800	+7,20%	81,33K	aa.aa	10/11
Samsung Card	41.000	42.250	40.850	-1,20%	113,39K	aa.aa	10/11
Samsung Life	244.500	254.000	239.500	+3,16%	202,33K	aa.aa	10/11
Samyang Holdings	51.900	52.700	51.300	+0,39%	11,82K	aa.aa	10/11
SK Hynix	1.212.000	1.242.000	1.190.000	+6,69%	3,29M	aa.aa	10/11
Taekwang Ind	874.000	874.000	837.000	+5,94%	1,75K	aa.aa	10/11
Samsung Electronics Co	198.900	201.500	196.400	+4,74%	14,57M	aa.aa	10/11
Daeduck	13.000	13.150	12.490	+7,00%	71,1K	aa.aa	10/11
Samsung Engineering	64.600	65.300	62.400	+6,60%	1,95M	aa.aa	10/11
Hanwha Ocean	48.100	48.200	46.500	+5,60%	866,39K	aa.aa	10/11
Dong-A Pharmaceutical Co,Ltd	89.100	89.500	86.700	+3,48%	7,63K	aa.aa	10/11
SK Networks Co	5.570	5.570	5.360	+4,31%	611,08K	aa.aa	10/11
Hanmi Pharm Co	483.500	493.500	467.500	+1,79%	119,13K	aa.aa	10/11
Mirae Asset Daewoo	21.750	22.450	21.450	+3,57%	814,99K	aa.aa	10/11
Hansol Technics	6.770	6.970	6.620	+5,95%	672,81K	aa.aa	10/11
Amore Group	26.750	27.250	26.400	+0,38%	90,66K	aa.aa	10/11
DN Automotive	39.950	40.050	38.800	+5,83%	66,57K	aa.aa	10/11
Seoyon	6.690	6.740	6.590	+2,29%	15,24K	aa.aa	10/11
Hanwha Life	3.950	4.005	3.900	+2,20%	2,53M	aa.aa	10/11
Hyundai Wia	48.300	49.500	48.300	+0,63%	57,89K	aa.aa	10/11
NC Corp	213.500	219.500	210.000	+2,15%	65,72K	aa.aa	10/11
Samsung SDI	456.000	458.000	433.000	+9,88%	733,28K	aa.aa	10/11
SeAH Bestee	28.950	29.300	27.700	+7,22%	82,91K	aa.aa	10/11
Eusu Holdings	6.090	6.260	6.060	-0,49%	12,31K	aa.aa	10/11
Shinhan Financial Group	85.500	89.000	85.100	-0,35%	1,02M	aa.aa	10/11
Lotte	22.250	22.450	22.050	+0,23%	114,44K	aa.aa	10/11
DB Insurance	172.300	176.000	168.200	+0,70%	114,09K	aa.aa	10/11
DL Holdings	45.550	46.700	44.600	+2,59%	36,93K	aa.aa	10/11
Hanwha Solutions	24.400	25.100	23.750	+0,62%	5,76M	aa.aa	10/11
Hite Jinro	15.990	16.540	15.950	-2,20%	90,54K	aa.aa	10/11
IS Dongseo	14.180	14.180	13.840	+3,50%	42,73K	aa.aa	10/11
Kia Corp	96.100	100.100	95.200	-0,93%	1,28M	aa.aa	10/11
Kolon Corp	19.300	19.390	19.030	+3,76%	9,79K	aa.aa	10/11
Kumho Tire	5.590	5.600	5.400	+5,08%	1,07M	aa.aa	10/11
LG Display	7.290	7.350	7.130	+3,99%	1,75M	aa.aa	10/11
LF Corp	20.950	21.250	20.650	+0,24%	23,7K	aa.aa	10/11
LG Innotek Co	278.000	281.500	270.000	+5,30%	132,16K	aa.aa	10/11
Moorim P&P Co	1.590	1.597	1.544	+1,79%	22K	aa.aa	10/11
Nexen Tire	6.050	6.180	5.920	0,00%	275,16K	aa.aa	10/11
OCI Co	197.700	200.500	188.400	+0,87%	371,12K	aa.aa	10/11
Pharmicell	8.460	8.550	8.250	+5,35%	394,42K	aa.aa	10/11
Sejong Industrial	5.850	5.850	5.670	+5,41%	33,31K	aa.aa	10/11
SK Telecom	81.500	83.000	79.700	+5,30%	1,42M	aa.aa	10/11
S-Oil Corp	105.900	107.900	104.600	+0,28%	319,46K	aa.aa	10/11
Stx Engine	14.890	14.920	14.170	+7,66%	122,3K	aa.aa	10/11
YoungPoong	30.650	30.850	29.600	+5,15%	40,17K	aa.aa	10/11
LS Electric	121.000	124.800	117.500	+8,33%	737,58K	aa.aa	10/11
Samsung C&T	279.000	284.000	275.000	+3,53%	287,51K	aa.aa	10/11
Hanjin Heavy Ind Const Holdings	4.220	4.380	4.150	+1,69%	74,5K	aa.aa	10/11
Hansae Co	8.260	8.300	8.160	+0,98%	30,51K	aa.aa	10/11
KT&G Corp	175.700	185.400	174.000	-3,67%	462,66K	aa.aa	10/11
Kyungbang	7.590	7.600	7.390	+2,71%	20,54K	aa.aa	10/11
Poongsan	52.900	53.100	51.800	+3,93%	64,31K	aa.aa	10/11
SNT Motiv	24.750	24.750	23.800	+4,21%	67,11K	aa.aa	10/11
Shinsegae	245.500	256.000	234.500	+0,41%	74,44K	aa.aa	10/11
Kolon Industries Inc	38.500	38.650	36.900	+6,35%	150,65K	aa.aa	10/11
KEPCO Eng & Const	75.000	77.400	72.100	+3,02%	195,46K	aa.aa	10/11
Able C&C	9.060	9.160	8.850	+3,19%	16,13K	aa.aa	10/11
Binggrae	79.400	81.400	78.200	-1,98%	47,66K	aa.aa	10/11
Sajodongaone	6.590	6.790	6.380	+1,38%	2,39K	aa.aa	10/11
Handsome	17.620	17.880	17.510	+0,97%	58,29K	aa.aa	10/11
Kis Wire	15.110	15.140	14.630	+2,23%	19,36K	aa.aa	10/11
LG Uplus	15.860	16.870	15.810	-0,75%	1,07M	aa.aa	10/11
Naver Corp	193.000	197.300	190.500	+3,15%	1,16M	aa.aa	10/11
Nongshim	398.000	406.000	395.000	-0,87%	14,36K	aa.aa	10/11
S-1 Corp	98.100	99.400	97.600	-0,51%	63,5K	aa.aa	10/11
Tongyang	989	989	965	+3,56%	309,29K	aa.aa	10/11
GS Holdings	82.100	85.000	79.500	+4,06%	440,55K	aa.aa	10/11
CJ Corp	112.400	115.700	110.400	+0,36%	74,16K	aa.aa	10/11
Daesang Corp	16.790	17.270	16.660	-1,41%	89,43K	aa.aa	10/11
Foosung	8.760	8.860	8.480	+7,88%	1,12M	aa.aa	10/11
GC Biopharma	137.400	139.300	136.100	+0,51%	30,19K	aa.aa	10/11
Huchems	15.030	15.040	14.800	+1,76%	53,37K	aa.aa	10/11
Hwashin	6.230	6.290	5.900	+7,79%	136,06K	aa.aa	10/11
Hyosung	123.000	123.200	115.000	+8,85%	23,11K	aa.aa	10/11
KT Corporation	51.000	53.200	50.000	-2,30%	621,2K	aa.aa	10/11
LG Corp	91.100	93.600	89.900	+1,56%	101,92K	aa.aa	10/11
LS Corp	184.700	191.000	181.100	+6,82%	114,4K	aa.aa	10/11
Motonic	9.980	10.030	9.860	+0,60%	11,82K	aa.aa	10/11
SL Corp	46.800	47.250	46.000	+3,08%	53,26K	aa.aa	10/11
LX International	34.750	34.800	33.950	+2,36%	95,37K	aa.aa	10/11
Korean Air Lines Co	32.450	32.800	30.100	+11,51%	8,47M	aa.aa	10/11
Daekyo	1.484	1.487	1.444	-0,20%	8,42K	aa.aa	10/11
Doosan	636.000	676.000	571.000	+4,09%	231,9K	aa.aa	10/11
Hanwha	78.500	82.400	77.800	+0,51%	96,16K	aa.aa	10/11
Otoki Corp	304.500	315.500	302.500	-2,25%	6,02K	aa.aa	10/11
Sindoh	35.950	36.400	35.300	+2,13%	2,13K	aa.aa	10/11
SK Holdings	480.000	487.000	469.000	+7,14%	122,11K	aa.aa	10/11
LG Household & Healthcare	230.500	239.000	229.000	-1,50%	50,56K	aa.aa	10/11
GS Engineering & Const	31.900	32.300	30.650	+5,28%	1,28M	aa.aa	10/11
Coway	99.600	103.200	98.500	+0,20%	233,49K	aa.aa	10/11
Kepco	30.600	31.250	29.500	+2,34%	1,96M	aa.aa	10/11
Kisco	12.910	12.920	12.900	+0,08%	29,65K	aa.aa	10/11
Kogas	36.050	37.100	36.000	-1,90%	95,3K	aa.aa	10/11
HL Holdings	34.050	34.300	33.250	+2,87%	10,62K	aa.aa	10/11
Muhak	7.220	7.330	7.190	-0,96%	16,05K	aa.aa	10/11
Orion	23.550	24.400	23.150	-2,08%	92,18K	aa.aa	10/11
POSCO Holdings	271.000	273.000	266.000	+4,63%	183,44K	aa.aa	10/11
Yuhan	78.600	80.200	77.700	+1,03%	114,31K	aa.aa	10/11
Korea Petro Chem	95.100	96.200	89.600	+8,19%	74,96K	aa.aa	10/11
Unid	53.900	54.700	51.400	+5,69%	14,63K	aa.aa	10/11
Posco International	49.300	49.650	48.200	+4,23%	381,09K	aa.aa	10/11
Daewoo Engineering & Const	11.270	11.340	10.770	+9,21%	4,39M	aa.aa	10/11
KCC	372.500	378.500	366.000	+2,76%	13,42K	aa.aa	10/11
SKC	71.900	73.400	65.600	+13,41%	235,32K	aa.aa	10/11
STX	18.360	18.360	3.450	0,00%	0	aa.aa	10/11
Korea Investment Holdings	120.700	125.500	118.900	+2,81%	241,01K	aa.aa	10/11
HD Korea Shipbuilding & Offshore Engineering	245.000	247.500	233.500	+4,03%	227,45K	aa.aa	10/11
Industrial Bank Of Korea	19.070	19.420	19.020	+0,26%	497,51K	aa.aa	10/11
Seoul Broadcasting System	11.280	11.310	11.130	+0,89%	4,96K	aa.aa	10/11
Doosan Heavy Ind. & Const.	46.950	47.775	45.300	+8,30%	3,06M	aa.aa	10/11
NH Invest	22.850	23.050	22.550	+4,58%	270,61K	aa.aa	10/11
Dongwha Pharm	5.270	5.290	5.180	+2,53%	101,7K	aa.aa	10/11
KR Motors Co	1.100	1.100	1.020	+5,47%	12,75K	aa.aa	10/11
Sungchang Hold	5.560	5.580	5.250	+5,70%	88,67K	aa.aa	10/11
Yuyu Pharma	3.765	3.765	3.720	+0,67%	29,18K	aa.aa	10/11
Ildong Holdings	5.420	5.510	5.350	+0,37%	17,36K	aa.aa	10/11
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	10/11
Norooholdings	14.300	14.300	13.950	+2,51%	3,95K	aa.aa	10/11
Hanwha General	6.080	6.180	5.910	+0,83%	253,35K	aa.aa	10/11
Samhwa Paint	6.300	6.650	6.150	+2,11%	96,69K	aa.aa	10/11
Lotte Non-Life	2.465	2.575	2.465	-2,18%	614,64K	aa.aa	10/11
Daedong Ind	6.720	6.780	6.430	+5,49%	253,77K	aa.aa	10/11
Gaon Cable	205.000	211.000	186.500	+16,48%	178,31K	aa.aa	10/11
Samil Pharm	7.500	7.540	7.160	+3,16%	29,05K	aa.aa	10/11
Heungkuk F&M I	3.080	3.085	3.030	+2,67%	12,65K	aa.aa	10/11
Cs Holdings	73.900	74.000	72.600	+0,41%	501	aa.aa	10/11
Chunil Express	166.000	167.700	162.000	+2,22%	4,63K	aa.aa	10/11
Ls Networks	2.605	2.620	2.570	+1,76%	14,66K	aa.aa	10/11
Rifa Ind	11.150	11.300	11.120	+0,27%	1,52K	aa.aa	10/11
Hwacheon Mac	36.000	36.150	35.100	+3,15%	6,52K	aa.aa	10/11
Kangnam Jevisco	12.500	12.780	11.900	+3,82%	16,61K	aa.aa	10/11
Bohae Brewery	1.208	1.220	1.199	+0,75%	77,51K	aa.aa	10/11
Union	2.350	2.445	2.300	+1,95%	30,51K	aa.aa	10/11
Chonbang	30.650	31.150	30.600	-1,61%	600	aa.aa	10/11
Korea Cast Pip	6.320	6.320	6.240	+1,61%	4,07K	aa.aa	10/11
Papercorea	1.812	1.830	1.789	-0,06%	1,96K	aa.aa	10/11
Jw Pharmac	23.550	23.600	22.950	+3,06%	25,91K	aa.aa	10/11
Taihan Textile	5.650	5.690	5.520	+0,53%	3,15K	aa.aa	10/11
Mh Materials	4.410	4.415	3.955	+6,01%	64,64K	aa.aa	10/11
Eugene Inv&Sec	3.460	3.500	3.415	+2,98%	302,17K	aa.aa	10/11
Kumho Electric	6.490	7.100	6.240	+4,01%	1,49M	aa.aa	10/11
Gs Global	2.630	2.650	2.530	+4,57%	340,14K	aa.aa	10/11
Nam Kwang Cons	7.610	7.620	7.440	+2,28%	13,56K	aa.aa	10/11
Bookook Sec	37.900	39.000	35.850	-0,92%	3,19K	aa.aa	10/11
Sangsangin Investment Securities	3.815	3.880	3.605	+1,06%	16,74K	aa.aa	10/11
PKC	4.225	4.230	4.070	+3,81%	48,8K	aa.aa	10/11
Samsung Pharm	1.209	1.245	1.190	-0,17%	257,39K	aa.aa	10/11
SG Choongbang	757	764	723	+2,99%	62,15K	aa.aa	10/11
Kg Chemical	3.605	3.675	3.515	+0,28%	180,29K	aa.aa	10/11
Tae Won Mulsan	2.340	2.620	2.160	-1,47%	8,08K	aa.aa	10/11
Hyundai Mar&Fi	40.000	42.400	39.600	-3,38%	409,75K	aa.aa	10/11
Byc	33.850	33.850	33.050	+1,04%	1,51K	aa.aa	10/11
Sambu Const	5.820	5.820	344	0,00%	0	aa.aa	10/11
Hyundai Motor Securities	6.910	6.980	6.810	+2,98%	41,3K	aa.aa	10/11
Sk Securities	1.757	1.786	1.739	+3,11%	1,14M	aa.aa	10/11
DI Dong Il Corp	25.050	25.050	23.750	+3,51%	14K	aa.aa	10/11
Cho Bi	9.250	9.290	9.030	+1,43%	8,54K	aa.aa	10/11
Cheil Grinding	8.730	8.770	8.410	+1,75%	1,04K	aa.aa	10/11
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	10/11
Dongkook Ind	1.992	2.010	1.982	+0,50%	4,51K	aa.aa	10/11
Shinyoung Sec	111.400	113.800	110.000	+2,30%	4,53K	aa.aa	10/11
Hanyang Sec	18.450	18.500	18.150	+1,37%	4,85K	aa.aa	10/11
Shin Hwa Silup	3.925	4.000	3.400	0,00%	0	aa.aa	10/11
Aluko	1.289	1.315	1.275	+2,14%	407,62K	aa.aa	10/11
Ts	2.715	2.735	2.690	+1,31%	67,07K	aa.aa	10/11
Sam Hwa Capaci	83.000	85.300	81.200	+4,67%	152,93K	aa.aa	10/11
Kisco Holdings	27.150	27.550	26.600	+2,07%	4,84K	aa.aa	10/11
Asia Cement	188.300	190.300	184.300	-0,11%	9,74K	aa.aa	10/11
Vivien Corp	3.180	3.340	3.135	-1,40%	15,18K	aa.aa	10/11
Kyungnong	8.790	8.850	8.740	+0,34%	12,06K	aa.aa	10/11
Korea Ind	1.739	1.754	1.701	+1,22%	25,81K	aa.aa	10/11
Dohwa Engin	5.390	5.430	5.230	+3,65%	152,5K	aa.aa	10/11
SYTS Corp	49.750	51.100	49.050	+0,10%	383	aa.aa	10/11
Export Packing	2.585	2.595	2.575	0,00%	15,33K	aa.aa	10/11
Dongsung Pharm	1.098	1.132	1.095	-1,88%	36,63K	aa.aa	10/11
Hanil Iron & S	2.925	3.015	2.890	-1,68%	69,84K	aa.aa	10/11
Asia Paper	7.030	7.050	6.960	+0,86%	20,64K	aa.aa	10/11
Hanjin Trans	18.380	20.650	17.160	+7,11%	1,18M	aa.aa	10/11
Sh E & C	3.490	3.645	3.490	-1,27%	13,72K	aa.aa	10/11
Handok	8.350	8.380	7.890	+0,72%	15,72K	aa.aa	10/11
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	10/11
Wooyang P&L	4.910	4.910	4.825	+1,03%	1,01K	aa.aa	10/11
Samick Music I	1.019	1.032	1.014	-0,59%	59,47K	aa.aa	10/11
HS Huasung	10.670	10.760	10.570	+1,62%	1,57K	aa.aa	10/11
Choheung	139.000	139.000	139.000	0,00%	47	aa.aa	10/11
Jeil Pharm	6.640	7.900	6.410	-3,77%	58,32K	aa.aa	10/11
Orientbio	1.290	1.297	1.273	+1,18%	23,95K	aa.aa	10/11
Shinil Electronics Co	934	943	928	+0,65%	146,65K	aa.aa	10/11
Tcc Steel	9.570	9.640	9.230	+6,10%	61,42K	aa.aa	10/11
Kukje Pharma	3.275	3.305	3.230	+1,55%	147,88K	aa.aa	10/11
Bo Lak	1.028	1.054	1.011	-0,96%	165,85K	aa.aa	10/11
Chin Hung Int'	5.500	5.530	5.400	+2,04%	28,36K	aa.aa	10/11
Sam Yung Tradi	20.400	20.750	20.300	+0,99%	4,28K	aa.aa	10/11
Sun L	1.020	1.085	940	+0,89%	11,43K	aa.aa	10/11
Miwon Commerci	131.200	138.900	130.200	-4,86%	2,98K	aa.aa	10/11
Shin Poong Pap	968	980	958	-0,62%	13,39K	aa.aa	10/11
DYA	3.145	3.215	3.120	-0,16%	1,54K	aa.aa	10/11
TYM	6.500	6.540	6.190	+6,38%	288,87K	aa.aa	10/11
Yoo Sung Ent	1.567	1.569	1.547	-0,32%	7,14K	aa.aa	10/11
Kumho Ind	8.410	8.690	8.110	+4,21%	950,01K	aa.aa	10/11
Hae In	9.500	10.450	8.730	+8,45%	5,75M	aa.aa	10/11
Aprogen Pharmaceuticals	1.357	1.358	1.318	+2,80%	65,07K	aa.aa	10/11
Kolon Globalco	8.310	8.710	8.210	-3,37%	29,69K	aa.aa	10/11
Sung Bo Chem	2.160	2.170	2.145	-0,46%	3,9K	aa.aa	10/11
Daewoong	16.110	16.220	15.800	+2,81%	55,68K	aa.aa	10/11
Ilsung Pharm	20.900	20.900	20.550	+1,21%	1,84K	aa.aa	10/11
D I Corp	26.100	27.800	25.350	+7,41%	743,2K	aa.aa	10/11
Ilshin Spinnin	10.150	10.210	10.040	+2,32%	44,62K	aa.aa	10/11
Daewon Pharm	7.930	8.010	7.800	+2,06%	55,2K	aa.aa	10/11
Sam Yang Foods	1.187.000	1.209.000	1.138.000	+3,04%	49,46K	aa.aa	10/11
Heung A Shippi	1.567	1.600	1.555	-0,13%	1,45M	aa.aa	10/11
Hankook Cosmetics Manufacturing	12.030	12.170	11.800	+2,12%	194,23K	aa.aa	10/11
Yuhwa Sec	2.830	2.830	2.755	+2,72%	59,95K	aa.aa	10/11
Yuanta Sec Kor	3.825	3.865	3.755	+1,73%	346,58K	aa.aa	10/11
Yungjin Pharm	818	828	800	+1,49%	497,08K	aa.aa	10/11
Hanwha Investment Securities	3.670	3.760	3.655	+2,37%	526,05K	aa.aa	10/11
Daishin Sec	20.650	21.600	20.400	-1,90%	133,79K	aa.aa	10/11
HLB Global	1.465	1.527	1.435	-2,46%	183,1K	aa.aa	10/11
Pang Rim Spinn	5.800	5.800	5.700	+1,75%	120,71K	aa.aa	10/11
Mi Chang Oil	110.700	112.900	109.500	-2,04%	2,29K	aa.aa	10/11
Hansung Ent	3.350	3.450	3.270	+0,75%	36,47K	aa.aa	10/11
Korean Reinsu	13.330	13.400	13.130	+0,38%	249,85K	aa.aa	10/11
Sam Young Chem	4.670	4.790	4.560	+4,24%	86,74K	aa.aa	10/11
Chin Yang Ind	6.350	6.490	6.270	-0,78%	180,67K	aa.aa	10/11
Daehan Synthet	104.000	105.200	103.800	+0,19%	145	aa.aa	10/11
Boryung Pharm	8.810	8.840	8.710	+0,57%	38,1K	aa.aa	10/11
Sajodaerim	23.600	23.700	23.000	+2,61%	1,47K	aa.aa	10/11
Sg	1.948	1.955	1.915	+0,62%	76,76K	aa.aa	10/11
Shinhung	14.290	14.580	13.710	-1,92%	12,26K	aa.aa	10/11
Korea Petroleum Ind	10.250	10.500	10.110	+0,20%	58,29K	aa.aa	10/11
Taeyang Metal	3.045	3.070	2.900	+5,18%	437,64K	aa.aa	10/11
Dongbang Trans	1.492	1.501	1.435	+2,33%	52,3K	aa.aa	10/11
Npc	2.600	2.625	2.510	+0,97%	19,44K	aa.aa	10/11
Nam Sung	4.960	5.300	4.800	-6,06%	10,6K	aa.aa	10/11
Hyundai Pharm	6.620	7.110	6.190	+8,17%	4,25M	aa.aa	10/11
Sebang	12.100	12.210	11.960	+0,41%	16,39K	aa.aa	10/11
Samick Thk	6.810	6.830	6.630	+3,65%	11,1K	aa.aa	10/11
Seoul Food	1.415	1.457	1.346	+1,36%	189,56K	aa.aa	10/11
Samhwa Crown	25.500	26.600	25.350	+0,59%	439	aa.aa	10/11
Kleannara	1.629	1.890	1.571	-5,67%	4,21M	aa.aa	10/11
Hyundai BNG Steel	10.130	10.310	10.020	+2,01%	15,53K	aa.aa	10/11
Samchully	121.900	122.400	117.900	+3,66%	7,78K	aa.aa	10/11
Cho Kwang Leat	68.400	68.400	66.500	-2,15%	2,11K	aa.aa	10/11
PharmGen Science	3.035	3.050	2.925	+2,71%	15,26K	aa.aa	10/11
Sunny Elec	1.427	1.448	1.414	+0,71%	136,57K	aa.aa	10/11
Duksung	3.190	3.395	3.150	-4,78%	582,13K	aa.aa	10/11
Drb Holding	3.960	3.960	3.885	+1,93%	9,66K	aa.aa	10/11
TWay Holdings	1.424	1.460	1.305	+3,41%	386,07K	aa.aa	10/11
Dongil Ind	33.150	33.800	33.000	0,00%	1,24K	aa.aa	10/11
Cho Kwang Pain	2.855	2.865	2.830	+0,88%	1,52K	aa.aa	10/11
CItech Co Ltd	5.950	6.240	5.750	+3,30%	19,8K	aa.aa	10/11
Hanshin Const	10.310	10.340	10.080	+2,18%	11,5K	aa.aa	10/11
Silla	8.920	9.010	8.840	+0,45%	1,36K	aa.aa	10/11
Sungshin Cemen	7.160	7.320	7.090	+1,13%	31,76K	aa.aa	10/11
Husteel	3.460	3.480	3.370	+3,59%	112,91K	aa.aa	10/11
Cosmoam&T	33.700	33.850	31.500	+9,42%	95,31K	aa.aa	10/11
Green Cross Holdings	9.790	9.790	9.410	+4,04%	66,25K	aa.aa	10/11
OnTide	1.087	1.127	1.059	-0,18%	30,69K	aa.aa	10/11
Monami	833	899	780	+0,73%	520,41K	aa.aa	10/11
Cosmo Chem	8.770	8.830	8.300	+6,69%	105,49K	aa.aa	10/11
Korea Air Svc	97.000	98.500	91.500	+5,55%	19,87K	aa.aa	10/11
Hyundai Green Food	10.700	10.760	10.410	+3,08%	216,28K	aa.aa	10/11
Samjin Pharm	20.150	20.600	19.860	-0,98%	33,29K	aa.aa	10/11
SPC Samlip	37.700	38.250	37.600	-0,13%	2,21K	aa.aa	10/11
Samyoung Elec	11.340	11.500	11.180	+1,89%	7,22K	aa.aa	10/11
Nexen	6.200	6.340	6.120	+1,47%	58,63K	aa.aa	10/11
Crown Confec	4.710	4.940	4.655	+0,21%	6,27K	aa.aa	10/11
Daelim B&Co	4.180	4.180	4.090	+0,84%	19,26K	aa.aa	10/11
Shinyoung Waco	13.500	13.630	13.260	+2,20%	5,23K	aa.aa	10/11
Poongsan Holdi	33.500	34.350	32.700	+2,45%	9,37K	aa.aa	10/11
Wonlim	13.300	13.610	13.300	-1,63%	324	aa.aa	10/11
Huneed Tech	4.120	4.220	4.050	+1,85%	124,55K	aa.aa	10/11
Korea Line	1.901	1.940	1.840	+4,22%	1,1M	aa.aa	10/11
Dongbu	7.410	7.450	7.100	+4,37%	17,36K	aa.aa	10/11
Dongwon Ind	36.550	36.650	35.450	+2,52%	33,54K	aa.aa	10/11
Hwaseung Industries	2.115	2.115	2.080	+1,44%	10,12K	aa.aa	10/11
Sajo Oyang	7.800	7.800	7.670	+1,04%	851	aa.aa	10/11
Sam-A Aluminiu	40.100	41.500	38.950	+4,97%	146,86K	aa.aa	10/11
Kec Holdings	1.250	1.303	1.175	+4,25%	4,65K	aa.aa	10/11
Jeju Bank	8.450	8.500	8.260	+2,30%	56,84K	aa.aa	10/11
Daewon Cable	8.210	8.490	8.000	+5,26%	1,4M	aa.aa	10/11
Daegu Dept Sto	2.500	2.540	2.430	-0,60%	20,77K	aa.aa	10/11
FreeT	770	782	760	+1,72%	19,99K	aa.aa	10/11
Daelim Trading	1.816	1.829	1.750	+1,97%	2,21K	aa.aa	10/11
Samsung Climat	9.770	9.840	9.570	+3,39%	40,52K	aa.aa	10/11
Blue Industrial Dev	3.330	3.390	3.200	+0,15%	5,77K	aa.aa	10/11
Ak Holdings	6.850	6.890	6.220	+9,08%	16,23K	aa.aa	10/11
Taekyung Chem	4.375	4.380	4.250	+0,92%	6,07K	aa.aa	10/11
Woosung Feed	18.860	18.920	18.690	-0,05%	749	aa.aa	10/11
Gs Retail	22.800	23.950	22.550	-2,77%	109,53K	aa.aa	10/11
Ilshinstone	2.210	2.230	1.995	+7,02%	31,89K	aa.aa	10/11
Mirae ING	985	1.008	946	+2,71%	21,66K	aa.aa	10/11
Sajo Ind	38.950	38.950	37.850	+2,23%	845	aa.aa	10/11
Byuksan	1.258	1.291	1.240	+0,40%	66,67K	aa.aa	10/11
Korea Steel	1.865	1.887	1.850	+1,91%	4,53K	aa.aa	10/11
Aprogen KIC	1.878	1.910	1.720	+9,19%	150,38K	aa.aa	10/11
Sempio Foods	45.300	46.550	45.150	-0,44%	6,56K	aa.aa	10/11
Dongbang Agro	5.470	5.470	5.400	+0,37%	1,99K	aa.aa	10/11
Seondo Electri	3.105	3.200	2.955	+5,97%	108,13K	aa.aa	10/11
Isupetasys	68.700	69.900	66.000	+8,53%	476,59K	aa.aa	10/11
F F	13.380	13.380	13.100	+1,75%	7,81K	aa.aa	10/11
Korea Circuit	68.800	71.900	67.700	+8,86%	544,7K	aa.aa	10/11
TP Inc	1.560	1.565	1.524	+1,76%	75,19K	aa.aa	10/11
Eagon Ind	2.815	2.840	2.770	+1,44%	10,98K	aa.aa	10/11
Ni Steel	3.135	3.145	3.045	+3,13%	18,64K	aa.aa	10/11
Namsun Alumini	1.091	1.091	1.063	+2,83%	470,7K	aa.aa	10/11
Moonbae Steel	1.908	1.915	1.888	+0,05%	18,81K	aa.aa	10/11
Suheung Capsul	17.900	17.950	17.690	+1,13%	6,1K	aa.aa	10/11
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	10/11
Anam Electroni	1.185	1.202	1.161	+2,69%	111,6K	aa.aa	10/11
Youlchon Chem	11.590	11.660	11.280	+3,21%	49,63K	aa.aa	10/11
Hotel Shilla	35.450	35.800	35.000	+1,14%	144,5K	aa.aa	10/11
Kumbi	38.000	39.250	37.900	-3,18%	280	aa.aa	10/11
Hanmi Science	57.200	59.600	56.600	-0,17%	194,42K	aa.aa	10/11
Dong Yang Pipe	1.030	1.049	1.019	+1,18%	832,86K	aa.aa	10/11
Kctc	3.610	3.660	3.510	+3,29%	41,13K	aa.aa	10/11
KIE	9.030	9.240	8.650	-1,95%	8,18K	aa.aa	10/11
Simpac	5.230	5.390	5.200	-1,69%	95,27K	aa.aa	10/11
Hansol Csn	2.700	2.705	2.645	+2,66%	18,69K	aa.aa	10/11
Daiyang Metal	830	859	811	0,00%	0	aa.aa	10/11
Moorim Paper	1.365	1.387	1.322	+2,48%	7,09K	aa.aa	10/11
Hanssem	39.900	40.850	38.700	-0,37%	46,23K	aa.aa	10/11
Shinwon	1.015	1.042	1.014	+0,50%	442,36K	aa.aa	10/11
Kwangdong Phar	6.600	6.680	6.430	+3,29%	184,85K	aa.aa	10/11
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	10/11
Ajin Electronic Components	999	999	921	+4,17%	211,53K	aa.aa	10/11
Taeyoung Const	1.487	1.502	1.478	+0,95%	138,56K	aa.aa	10/11
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	10/11
Kyung Dong Navien	60.500	60.900	58.600	+3,60%	40,26K	aa.aa	10/11
Han Chang Pape	2.340	2.360	2.250	+0,21%	3,28K	aa.aa	10/11
Samwha Electri	29.000	30.150	28.850	+0,69%	51K	aa.aa	10/11
Sam Jung Pulp	25.350	25.700	25.300	-0,39%	403	aa.aa	10/11
MDSsphere	1.652	1.719	1.612	-2,77%	2,76K	aa.aa	10/11
Youngone Holdi	181.200	189.600	179.200	-1,25%	7,33K	aa.aa	10/11
Korea Refract	1.510	1.593	1.496	-0,46%	10,96K	aa.aa	10/11
Korea Flange	3.025	3.035	2.965	+3,07%	33,52K	aa.aa	10/11
SM Bexel	2.745	2.795	2.570	+5,58%	360,83K	aa.aa	10/11
Chinyang Poly	3.105	3.195	3.035	-1,58%	216,79K	aa.aa	10/11
Hwacheon Machi	3.515	3.565	3.380	+3,38%	115,46K	aa.aa	10/11
Pyung Hwa Hldg	3.165	3.230	3.155	+0,32%	3,33K	aa.aa	10/11
Firstec	4.455	4.490	4.285	+5,19%	343,73K	aa.aa	10/11
Samho Dev	2.965	2.985	2.930	+0,85%	32,9K	aa.aa	10/11
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	10/11
Enex	1.619	1.634	1.571	0,00%	51,05K	aa.aa	10/11
Cj Seafood	1.704	1.711	1.636	+0,24%	22,77K	aa.aa	10/11
Samwha Elec	1.971	2.015	1.943	+1,60%	63,59K	aa.aa	10/11
Tailim Packaging	1.119	1.119	1.091	+0,54%	25,58K	aa.aa	10/11
Woosung Materials	1.812	1.926	1.741	+3,13%	20,19K	aa.aa	10/11
Uni Chem	5.160	5.220	4.955	+1,78%	61,54K	aa.aa	10/11
Busan Ind	41.600	41.950	40.500	+3,61%	1,89K	aa.aa	10/11
Galaxia SM	1.099	1.115	1.082	0,00%	26,5K	aa.aa	10/11
Hannong Chem	11.390	11.670	11.010	+4,88%	97,71K	aa.aa	10/11
Y2 Solution	2.575	2.585	2.445	+6,19%	104,24K	aa.aa	10/11
Han Shin Mach	1.881	1.919	1.825	+3,41%	35,83K	aa.aa	10/11
Hyundai Corp	22.900	23.050	22.350	+5,05%	14,21K	aa.aa	10/11
Shinsung E&G	11.880	11.940	11.300	+8,00%	138,03K	aa.aa	10/11
DB INC	2.300	2.310	2.215	+6,73%	639,9K	aa.aa	10/11
Young Heung I&	1.601	1.640	1.583	-1,66%	17,45K	aa.aa	10/11
Ascendio	3.320	3.350	3.045	+3,43%	9,72K	aa.aa	10/11
Keyang Elec Ma	2.365	2.450	2.315	+1,28%	186,99K	aa.aa	10/11
Yeong Hwa Meta	3.940	3.957	3.815	+3,41%	14,13K	aa.aa	10/11
Kyungdong Gas	40.550	40.600	39.500	+1,00%	2,98K	aa.aa	10/11
Kyungin Synthe	3.000	3.045	2.945	+2,21%	79,38K	aa.aa	10/11
Monalisa	1.335	1.394	1.310	+1,91%	42,22K	aa.aa	10/11
Dae Chang	972	990	963	+1,25%	128,64K	aa.aa	10/11
Sewoo Global	1.203	1.203	1.183	+0,17%	23,12K	aa.aa	10/11
Il Sung Const	1.262	1.269	1.231	+2,35%	103,68K	aa.aa	10/11
Hwaseung	2.225	2.260	2.180	+2,06%	13,11K	aa.aa	10/11
Kyeryong Const	24.600	24.900	23.750	+3,58%	40,56K	aa.aa	10/11
Camus Engineering & Construction	1.361	1.375	1.318	+3,11%	59,68K	aa.aa	10/11
Gmb Korea	3.725	4.350	3.625	+1,78%	852,06K	aa.aa	10/11
Han Express	2.360	2.370	2.260	+1,94%	9,7K	aa.aa	10/11
Dae Young Pkg	2.310	2.410	2.290	-0,22%	30,38K	aa.aa	10/11
Kumkang Kind	4.100	4.110	4.040	+1,99%	82,06K	aa.aa	10/11
Youngbo Chem	4.680	4.700	4.645	+0,43%	14,78K	aa.aa	10/11
Kukdong Oil &	3.145	3.195	3.140	0,00%	49,58K	aa.aa	10/11
Taekyung BK	3.515	3.530	3.480	+0,86%	33,39K	aa.aa	10/11
Hansol Chemica	178.200	181.300	175.700	+4,03%	52,47K	aa.aa	10/11
Sajo Seafood	8.950	9.160	8.810	-1,54%	6,05K	aa.aa	10/11
Halla Eng&Cons	2.380	2.470	2.330	+1,93%	103,78K	aa.aa	10/11
Dongwon System	21.250	21.500	20.400	+4,42%	51,5K	aa.aa	10/11
Sungmoon Elect	1.453	1.474	1.405	+4,08%	65,17K	aa.aa	10/11
In The F	2.800	2.935	2.740	+3,51%	232,81K	aa.aa	10/11
E-Starco	928	928	460	0,00%	0	aa.aa	10/11
Daechang Forgi	5.820	5.880	5.730	+1,57%	30,82K	aa.aa	10/11
Automobile &Pc	171	209	170	0,00%	0	aa.aa	10/11
INVENI	13.500	13.550	13.340	+1,43%	9,81K	aa.aa	10/11
DKME	1.944	1.968	1.826	+0,41%	41,64K	aa.aa	10/11
Iljin Holdings	6.090	6.110	5.890	+4,46%	92,49K	aa.aa	10/11
Tae Kyung Ind	4.565	4.570	4.525	+0,77%	14,58K	aa.aa	10/11
Dae Hyun	1.394	1.410	1.387	+0,50%	78,34K	aa.aa	10/11
Hansae Yes24	4.265	4.295	4.175	+1,67%	8,93K	aa.aa	10/11
Whanin Pharm	10.790	10.840	10.630	+0,47%	29,75K	aa.aa	10/11
Shindaeyang Pa	9.500	10.900	8.600	+9,20%	82,33K	aa.aa	10/11
DB Financial Investment	8.680	8.840	8.580	+1,40%	31,31K	aa.aa	10/11
Daesung Holdin	6.680	6.730	6.610	+0,15%	5,56K	aa.aa	10/11
Fursys	24.800	24.800	23.800	+3,12%	116	aa.aa	10/11
Woongjin	1.504	1.543	1.494	+0,27%	47,03K	aa.aa	10/11
Kwang Myung El	932	947	922	0,00%	0	aa.aa	10/11
Myungmoon Phar	1.102	1.130	1.092	+0,27%	37,21K	aa.aa	10/11
Wooshin System	3.520	3.540	3.290	+5,23%	10,13K	aa.aa	10/11
Seoul City Gas	54.700	55.100	53.100	+4,79%	12,84K	aa.aa	10/11
Soosan Heavy I	1.771	1.785	1.695	+6,62%	209,02K	aa.aa	10/11
Pulmuone Holdi	8.050	8.130	8.010	+0,37%	23,17K	aa.aa	10/11
Auk Corp	7.470	8.010	7.370	+4,48%	1,1M	aa.aa	10/11
E1	82.900	83.800	80.400	+3,50%	16,67K	aa.aa	10/11
Hankuk Carbon	14.270	14.390	13.950	+4,01%	199,03K	aa.aa	10/11
Choil Aluminum	4.975	4.990	4.825	+3,11%	41,84K	aa.aa	10/11
Dongwon Metal	1.195	1.239	1.188	+0,42%	16,21K	aa.aa	10/11
Sk Gas	241.000	246.500	239.000	-0,41%	6,3K	aa.aa	10/11
Shinpoong Phar	8.200	8.270	8.020	+2,76%	81,58K	aa.aa	10/11
Thn	4.235	4.350	4.200	+0,12%	46,48K	aa.aa	10/11
Hitron Systems	541	584	530	0,00%	0	aa.aa	10/11
KidariStudio Inc	3.300	3.440	3.250	+0,92%	228,92K	aa.aa	10/11
Asiana Airline	8.700	8.930	8.120	+11,68%	805,02K	aa.aa	10/11
Seowon	943	969	938	-0,53%	133,68K	aa.aa	10/11
Sewon Precision Industry	10.560	10.890	10.500	+0,19%	2,04K	aa.aa	10/11
Samwon Steel	2.050	2.080	2.030	0,00%	21,8K	aa.aa	10/11
Mhethanol	1.942	2.025	1.937	-2,46%	73,41K	aa.aa	10/11
Korea Eng Cons	3.475	3.500	3.410	+2,21%	9,57K	aa.aa	10/11
Dongnam Chem	29.300	30.050	28.800	+1,03%	304	aa.aa	10/11
Daou Tech	30.500	31.000	30.300	+2,35%	38,11K	aa.aa	10/11
Inzi Controls	5.010	5.050	4.865	+1,01%	60,8K	aa.aa	10/11
Infac	4.800	5.130	4.700	-0,83%	35,39K	aa.aa	10/11
Sc Engineering	981	1.010	974	-2,00%	12,93K	aa.aa	10/11
Wiscom	1.768	1.850	1.767	-1,61%	7,84K	aa.aa	10/11
Dcm	12.130	12.230	12.000	-0,66%	12,77K	aa.aa	10/11
Kolmar Holding	8.330	8.360	8.150	+1,59%	38,5K	aa.aa	10/11
Dae Won Chem	1.367	1.400	1.361	-1,01%	3,03K	aa.aa	10/11
DY Deokyang	1.934	1.943	1.870	+3,04%	66,57K	aa.aa	10/11
Sjm Holdings	3.435	3.435	3.370	+0,44%	772	aa.aa	10/11
Mirae	6.350	6.690	6.280	+1,60%	265,12K	aa.aa	10/11
Cha AI Healthkare	5.100	5.100	4.995	+0,99%	2,02K	aa.aa	10/11
Hansol Homedec	1.578	1.602	1.550	+1,74%	9,92K	aa.aa	10/11
Lee Ku Ind	3.280	3.390	3.225	+0,46%	113,23K	aa.aa	10/11
Han Kook Steel	2.670	2.745	2.510	-2,91%	45,48K	aa.aa	10/11
Stic Investments	8.500	8.530	8.430	+0,95%	41,19K	aa.aa	10/11
Bookook Steel	1.866	1.890	1.853	+0,81%	26,27K	aa.aa	10/11
Maniker	1.109	1.140	1.083	+2,50%	45,53K	aa.aa	10/11
Seha	1.794	1.809	1.750	-2,55%	63,38K	aa.aa	10/11
Donga Geologic	19.080	19.390	16.750	+14,53%	52,55K	aa.aa	10/11
KC Co	36.800	37.600	35.450	+9,52%	38,89K	aa.aa	10/11
Daol Investment Securities	3.345	3.470	3.335	-0,89%	46,34K	aa.aa	10/11
Kyobo Securiti	7.790	7.860	7.700	+2,64%	23,65K	aa.aa	10/11
Dong Won Fish	5.020	5.080	4.900	+2,14%	4,36K	aa.aa	10/11
Shinsegae Inte	9.940	10.080	9.730	+2,79%	62,08K	aa.aa	10/11
ITCen CTS	5.040	5.090	4.955	+3,07%	13,16K	aa.aa	10/11
Lotte Tour Dev	10.530	10.850	10.250	+0,29%	347,45K	aa.aa	10/11
Hwang-Kum Stee	5.270	5.270	5.160	+1,74%	16,01K	aa.aa	10/11
Jahwa Electron	15.940	16.530	15.150	+9,40%	188,69K	aa.aa	10/11
Chasys	5.020	5.050	4.585	+10,21%	311,16K	aa.aa	10/11
United Pharm	15.660	15.830	15.500	+0,19%	29,5K	aa.aa	10/11
Nice	11.930	12.020	11.820	-0,08%	10,92K	aa.aa	10/11
Incheon City G	25.600	25.850	25.400	+0,59%	1,45K	aa.aa	10/11
HS Ad	6.280	6.310	6.190	+1,13%	36,67K	aa.aa	10/11
Baiksan	9.960	10.020	9.780	+0,81%	8,7K	aa.aa	10/11
Shinsegae I&C	14.180	14.980	14.080	+1,94%	155,07K	aa.aa	10/11
SNT Holdings	40.950	41.200	40.300	+0,86%	9,15K	aa.aa	10/11
Farmsco	2.350	2.380	2.310	-1,67%	54,73K	aa.aa	10/11
Yg Plus Inc	2.860	2.875	2.800	+3,44%	156,62K	aa.aa	10/11
LG HelloVision	1.343	1.350	1.300	+2,36%	43,38K	aa.aa	10/11
Gwangjushinseg	34.100	34.750	33.950	-0,29%	12,35K	aa.aa	10/11
Hana Tour	30.300	30.800	28.200	+6,32%	60,58K	aa.aa	10/11
Kiwoom	184.700	189.700	181.900	+3,07%	73,25K	aa.aa	10/11
Sangsin Brake	1.817	1.856	1.780	+1,62%	19,63K	aa.aa	10/11
Hanmi Semicon	173.400	174.400	167.500	+7,90%	510,37K	aa.aa	10/11
Jooyontech	436	520	365	0,00%	0	aa.aa	10/11
Kss Line	11.360	11.370	11.110	+1,88%	37,9K	aa.aa	10/11
Cosmax	21.900	22.050	21.300	+2,10%	8,71K	aa.aa	10/11
Union Materials	746	790	730	0,00%	0	aa.aa	10/11
Korea Aerospac	101.200	105.600	100.400	+2,22%	221,33K	aa.aa	10/11
Woojin Plaimm	1.704	1.777	1.700	-0,06%	36,07K	aa.aa	10/11
Kepco Plant S&	37.400	40.000	36.350	-6,97%	418,61K	aa.aa	10/11
Chin Yang Chem	3.600	3.735	3.300	+2,86%	810,84K	aa.aa	10/11
Kt Skylife	3.675	3.745	3.665	-0,14%	14,31K	aa.aa	10/11
Hanmiglobal	17.100	17.180	16.150	+7,08%	61,43K	aa.aa	10/11
Posco C&C Stl	3.860	3.860	3.755	+3,76%	74,01K	aa.aa	10/11
Seah Holdings	119.600	120.200	117.500	+1,18%	630	aa.aa	10/11
Development Advance Solution	2.760	2.850	2.605	+7,18%	1,39M	aa.aa	10/11
Ktcs	2.235	2.345	2.220	+0,68%	1,06M	aa.aa	10/11
Ktis	2.530	2.545	2.510	+0,80%	48,1K	aa.aa	10/11
Ckd Bio	11.540	11.590	11.280	+2,21%	5,22K	aa.aa	10/11
Savezone I C	2.120	2.160	2.080	+3,92%	17,83K	aa.aa	10/11
Samsung Publis	6.030	6.030	5.890	+3,79%	5,96K	aa.aa	10/11
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	10/11
Mk Trend	1.371	1.400	1.350	-0,51%	1,41K	aa.aa	10/11
Dsr Wire	5.100	5.160	5.010	+0,99%	5,07K	aa.aa	10/11
Histeel	2.895	2.895	2.795	+4,14%	71,29K	aa.aa	10/11
Korea District Heating	67.700	73.100	65.600	-5,97%	85,45K	aa.aa	10/11
Lotte Himart	5.480	5.570	5.430	-0,72%	10,3K	aa.aa	10/11
Koas	976	976	720	+29,96%	492,17K	aa.aa	10/11
HD Hyundai Marine Engine	38.400	38.500	35.350	+11,30%	224,38K	aa.aa	10/11
Uangel	4.070	4.180	4.060	-2,51%	7,14K	aa.aa	10/11
Nongshim Holdi	85.000	85.200	84.000	+1,43%	1,85K	aa.aa	10/11
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	10/11
Saeron Auto	2.900	2.900	2.830	+1,93%	5,54K	aa.aa	10/11
Uniquest	10.640	10.850	10.300	+3,60%	259,56K	aa.aa	10/11
Telcoware	13.290	13.390	12.930	+1,76%	781	aa.aa	10/11
CJ CGV	5.150	5.280	5.130	-1,72%	366,68K	aa.aa	10/11
Hyundai Livart Furniture	5.080	5.120	4.960	+1,40%	12,78K	aa.aa	10/11
Huvis	1.677	1.725	1.633	+1,57%	51,03K	aa.aa	10/11
Iljin Diamond	8.340	8.440	8.150	+2,84%	9,54K	aa.aa	10/11
Misto Holdings	38.000	38.600	37.650	+0,40%	115,59K	aa.aa	10/11
Kpx Green Chem	4.430	4.465	4.375	0,00%	12,74K	aa.aa	10/11
Daehan Steel	7.730	7.780	7.500	+3,62%	45,73K	aa.aa	10/11
Dongyang Expre	28.200	28.750	27.450	+1,62%	46,56K	aa.aa	10/11
E-World	2.175	2.175	2.105	+1,16%	9,82K	aa.aa	10/11
Daesang Holdings	7.190	7.200	7.060	+1,84%	10,57K	aa.aa	10/11
Nk	8.440	8.440	8.200	+1,93%	9,82K	aa.aa	10/11
Jindo	2.420	2.490	2.360	+2,54%	41,43K	aa.aa	10/11
Macq Kor Infr	9.840	9.870	9.700	+0,92%	772,99K	aa.aa	10/11
Hyundai E P	3.490	3.595	3.475	0,00%	50,07K	aa.aa	10/11
Pyung Hwa Ind	821	831	811	+0,98%	29,77K	aa.aa	10/11
Noroo Paint	7.960	8.000	7.930	+0,51%	6,22K	aa.aa	10/11
MetaLabs	1.232	1.232	1.200	+29,96%	571,85K	aa.aa	10/11
Dic	3.955	4.050	3.860	+3,13%	95,61K	aa.aa	10/11
Kec	2.155	2.190	2.090	+1,17%	193,7K	aa.aa	10/11
Kpx Holdings	88.500	88.800	87.300	+0,34%	2,61K	aa.aa	10/11
Kishin Copr	1.759	1.786	1.729	-0,34%	33,86K	aa.aa	10/11
Hyungji Elite	1.348	1.422	1.310	+1,51%	204,49K	aa.aa	10/11
Hyosung Itx	11.550	11.650	11.490	+0,61%	1,69K	aa.aa	10/11
Woongjin Thinkbig	1.108	1.130	1.090	-0,09%	12,8K	aa.aa	10/11
Jw Holdings	3.755	3.755	3.660	+1,90%	54,54K	aa.aa	10/11
Visang Educati	4.745	4.790	4.705	+0,32%	21,95K	aa.aa	10/11
Chinyang Hold	2.955	2.975	2.920	+1,20%	107,27K	aa.aa	10/11
SNTEnergy	27.650	28.200	24.000	+18,92%	254,85K	aa.aa	10/11
InBioGen Co Ltd	4.880	4.980	4.540	+0,10%	5,15K	aa.aa	10/11
Dongsung Chemical	3.355	3.395	3.315	+1,21%	62,94K	aa.aa	10/11
Reyon Pharm	9.440	9.470	9.240	+0,64%	36,95K	aa.aa	10/11
Woojin	8.650	8.770	8.380	+5,49%	112,22K	aa.aa	10/11
Msc	56.500	56.500	55.900	+1,07%	24	aa.aa	10/11
Youngone	72.100	73.900	71.300	-0,55%	67,78K	aa.aa	10/11
Gkl	7.900	8.190	7.800	-1,99%	120,29K	aa.aa	10/11
Daesung Energy	6.870	6.915	6.740	+1,18%	51,03K	aa.aa	10/11
SMeDi	821	1.020	788	+4,06%	271,49K	aa.aa	10/11
Kc Cottrell	918	918	446	0,00%	0	aa.aa	10/11
Chosun Welding	71.500	72.300	70.300	0,00%	844	aa.aa	10/11
Imarketkorea	8.380	8.520	8.200	+5,54%	497,46K	aa.aa	10/11
Hankook Cosmet	5.200	5.280	5.080	+3,38%	36,25K	aa.aa	10/11
SJM Co	3.120	3.135	3.100	+0,81%	3,86K	aa.aa	10/11
Hyundai Hcn	3.135	3.240	3.105	+0,16%	30,3K	aa.aa	10/11
Daesung Ind	3.755	3.815	3.715	+1,49%	154,33K	aa.aa	10/11
Intergis	1.745	1.769	1.735	+0,23%	29,16K	aa.aa	10/11
Korea Electronic Power Industrial Development	9.630	9.700	9.370	+3,55%	93,61K	aa.aa	10/11
Miwon Chemical	11.830	11.850	11.700	+1,11%	3,09K	aa.aa	10/11
Sidiz	17.750	17.810	17.510	+1,37%	200	aa.aa	10/11
Sunjin	9.900	9.960	9.730	+0,81%	33,99K	aa.aa	10/11
Meritz Financi	128.500	132.500	127.300	0,00%	201,33K	aa.aa	10/11
iM Financial	15.490	15.900	15.400	+2,11%	413,29K	aa.aa	10/11
E-Mart	70.800	72.700	70.500	-0,56%	100,44K	aa.aa	10/11
Ktop Reit	814	837	780	0,00%	97,82K	aa.aa	10/11
Samyang	43.650	44.400	43.300	-0,46%	7,3K	aa.aa	10/11
Dsr	3.990	3.990	3.860	+2,44%	28,77K	aa.aa	10/11
Aekyung Petrochemical	9.900	9.950	9.190	+10,00%	259,2K	aa.aa	10/11
Hankook Tire	63.200	65.200	61.000	+6,22%	311,85K	aa.aa	10/11
Korea Kolmar	105.800	109.200	104.000	+1,54%	131,62K	aa.aa	10/11
Drb Industrial	5.280	5.300	5.170	+2,33%	8,93K	aa.aa	10/11
Dong-A St	34.700	34.900	33.850	+2,97%	7,68K	aa.aa	10/11
Jb Financial	26.350	26.700	26.050	+1,54%	368,54K	aa.aa	10/11
Hanjinkal	239.000	245.000	209.500	+15,18%	1,22M	aa.aa	10/11
NHN	77.400	77.400	67.400	+29,87%	1,33M	aa.aa	10/11
Asiacement	9.050	9.080	8.910	+1,57%	19,08K	aa.aa	10/11
Singsongholdin	3.920	3.985	3.920	+0,77%	12,76K	aa.aa	10/11
Hyundai-Rotem	73.100	74.000	71.200	+4,73%	202,34K	aa.aa	10/11
Chong Kun Dang Pharma	63.100	63.400	62.300	+1,28%	9,9K	aa.aa	10/11
Finebesteel	850	893	830	0,00%	41,27K	aa.aa	10/11
Cuckoo Electr	27.250	27.500	27.100	+0,55%	8,96K	aa.aa	10/11
BGF	3.550	3.585	3.525	+0,71%	25,36K	aa.aa	10/11
Cosmax Inc	240.000	250.000	237.500	-0,41%	62,63K	aa.aa	10/11
Seoyon E Hwa	9.740	9.800	9.610	+2,42%	23,79K	aa.aa	10/11
HL Mando	33.950	34.100	32.700	+6,43%	277,5K	aa.aa	10/11
CS Wind Corp	49.500	50.600	47.250	+1,75%	679,38K	aa.aa	10/11
Hansol Paper Co Ltd	6.430	6.550	6.400	+0,16%	25,46K	aa.aa	10/11
Samsung SDS Co Ltd	232.500	239.000	222.000	+7,39%	369,9K	aa.aa	10/11
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	10/11
SK D&D Co Ltd	1.958	1.971	1.840	+5,50%	189,51K	aa.aa	10/11
Kyongbo Pharmaceutical Co Ltd	5.000	5.050	4.830	+4,17%	14,46K	aa.aa	10/11
Mirae Asset Life Insurance Co Ltd	18.870	19.140	18.020	+5,77%	47,84K	aa.aa	10/11
Tonymoly Co Ltd	4.175	4.265	4.120	+0,85%	28,18K	aa.aa	10/11
Innocean Worldwide Inc	17.580	17.730	17.480	+0,80%	77,9K	aa.aa	10/11
Dong Il Steel MFG Co Ltd	1.060	1.090	1.046	+0,19%	34,81K	aa.aa	10/11
HDC Labs	6.990	7.040	6.960	+0,29%	3,65K	aa.aa	10/11
LIG Nex1 Co Ltd	339.000	341.000	303.500	+14,14%	204,09K	aa.aa	10/11
AJ Networks Co Ltd	4.110	4.165	4.095	-0,24%	153,14K	aa.aa	10/11
Jeju Air Co Ltd	7.430	7.530	6.990	+8,78%	2,55M	aa.aa	10/11
Hyundai C F Inc	12.180	12.220	12.020	+0,33%	13,01K	aa.aa	10/11
Kumho HT Inc	5.850	6.050	5.710	-3,78%	44,84K	aa.aa	10/11
Sejin Heavy Industries Co Ltd	7.090	7.110	6.760	+7,42%	97,21K	aa.aa	10/11
Its Skin Co Ltd	10.470	10.590	10.280	+2,05%	4,93K	aa.aa	10/11
JS	10.600	10.930	10.370	-2,03%	59,54K	aa.aa	10/11
Samil C S	4.430	4.490	4.215	+2,43%	11,2K	aa.aa	10/11
POSCO Future M	169.000	170.000	158.400	+9,95%	349,44K	aa.aa	10/11
Posco ICT	21.200	21.300	20.400	+5,21%	230,9K	aa.aa	10/11
Dongsuh	27.550	28.750	27.400	-2,30%	91,24K	aa.aa	10/11
Nice Information Service	18.040	18.100	17.210	+0,61%	66,04K	aa.aa	10/11
Paradise	9.920	10.080	9.770	+3,01%	361,56K	aa.aa	10/11
Korea Real Estate	976	988	972	-0,20%	371,03K	aa.aa	10/11
Kakao	32.050	33.300	31.700	-0,16%	1,96M	aa.aa	10/11
Jcontentree	1.654	1.656	1.544	+3,76%	23,11K	aa.aa	10/11
L&F	77.800	78.300	72.900	+10,98%	464,92K	aa.aa	10/11
Celltrion	203.000	213.000	202.000	-3,33%	845,97K	aa.aa	10/11
BH	15.440	15.650	14.710	+7,07%	188,46K	aa.aa	10/11
SK Oceanplant	9.220	9.580	9.050	-0,22%	468,96K	aa.aa	10/11
LX Semicon	24.050	24.150	23.150	+5,25%	69,88K	aa.aa	10/11
PI Advanced Materials	14.810	14.910	14.260	+5,79%	43,21K	aa.aa	10/11
DoubleU Games	58.900	59.500	56.700	+8,07%	84,43K	aa.aa	10/11
Haesung DS	37.700	38.750	37.000	+5,45%	77,67K	aa.aa	10/11
Korea Asset	2.270	2.280	2.250	+0,44%	84,53K	aa.aa	10/11
Dual Co	4.140	4.265	4.140	-3,27%	18,23K	aa.aa	10/11
Sempio Foods	23.050	23.200	22.750	+0,88%	11,32K	aa.aa	10/11
Il Dong Pharma	12.760	12.840	12.390	+4,16%	88,45K	aa.aa	10/11
LS Cable & System Asia	40.000	40.650	38.450	+7,82%	125,31K	aa.aa	10/11
Hwaseung Enterprise	2.560	2.560	2.495	+1,59%	15,86K	aa.aa	10/11
Yong Pyong Resort	1.790	1.850	1.730	-0,56%	91,87K	aa.aa	10/11
Haitai Confectionery and Foods	4.765	4.800	4.715	+0,21%	47,92K	aa.aa	10/11
DY Power	10.700	10.800	10.480	+3,08%	23,27K	aa.aa	10/11
Jw Life Science	10.650	10.700	10.530	+1,14%	14,27K	aa.aa	10/11
Samsung Biologics	1.468.000	1.537.000	1.462.000	-2,78%	67,45K	aa.aa	10/11
Doosan Bobcat Inc	53.500	54.800	52.500	+3,68%	202,62K	aa.aa	10/11
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	10/11
Hojeon	6.160	6.270	6.060	+0,98%	17,3K	aa.aa	10/11
Dentium	39.500	39.750	39.100	+1,54%	18,08K	aa.aa	10/11
Crown Confectionery	6.900	7.010	6.850	+0,15%	2,09K	aa.aa	10/11
Hyundai Heavy Industries	126.700	128.400	121.700	+4,28%	172,75K	aa.aa	10/11
Hyundai Electric & Energy	394.000	397.500	375.500	+10,67%	267,91K	aa.aa	10/11
HD Construction Equipment	92.200	92.900	87.900	+12,30%	489,46K	aa.aa	10/11
Netmarble Games	34.850	35.150	34.100	+3,11%	162,45K	aa.aa	10/11
Kyungdong City Gas	21.100	21.200	20.500	+2,93%	6,2K	aa.aa	10/11
Miwon Specialty Chemical	130.300	134.100	130.300	-0,99%	1,66K	aa.aa	10/11
Orion	114.100	116.100	113.000	-2,23%	124,36K	aa.aa	10/11
Jeil Pharma	8.770	8.800	8.540	+1,62%	9,18K	aa.aa	10/11
TAPEX INC	19.450	19.840	18.500	+3,62%	23,17K	aa.aa	10/11
Samyang Packaging	9.780	9.780	9.690	0,00%	8,68K	aa.aa	10/11
DYP	3.000	3.030	2.990	+0,17%	9,28K	aa.aa	10/11
Jin Air	7.990	7.990	6.270	+29,92%	10,44M	aa.aa	10/11
KCTech	62.600	64.100	57.900	+12,79%	335,89K	aa.aa	10/11
BGF Retail	137.000	141.400	135.400	-1,58%	39,74K	aa.aa	10/11
SK Chemicals	43.150	44.850	42.150	-0,23%	75,45K	aa.aa	10/11
Cuckoo Homesys	23.900	23.900	23.300	+0,84%	15,46K	aa.aa	10/11
Aekyung Industrial	10.120	10.260	10.010	-0,20%	14,14K	aa.aa	10/11
E KOCREF	2.995	3.015	2.905	-0,33%	62,78K	aa.aa	10/11
Lotte Data Communication	16.630	16.640	16.120	+3,16%	6K	aa.aa	10/11
Trinity Airways	2.655	2.715	2.245	+9,71%	507,32K	aa.aa	10/11
Shinhan Alpha REIT	5.700	5.700	5.520	+1,06%	89,42K	aa.aa	10/11
Hyundai Develop	24.700	24.900	23.600	+5,56%	201,11K	aa.aa	10/11
Hyosung Chemical	35.100	35.950	32.400	+5,56%	24,59K	aa.aa	10/11
Hyosung TNC	321.000	321.000	289.500	+12,63%	31,55K	aa.aa	10/11
Hyosung Heavy Industries	1.746.000	1.762.000	1.627.000	+12,72%	57,18K	aa.aa	10/11
Hyosung Advanced Materials	154.500	155.900	145.700	+7,29%	4,45K	aa.aa	10/11
Hana Pharm	8.260	8.280	8.190	+0,98%	5,08K	aa.aa	10/11
Woojin I&S	3.620	3.825	3.550	+2,12%	26,64K	aa.aa	10/11
Asiana IDT	17.870	18.360	16.110	+26,47%	4,57M	aa.aa	10/11
Air Busan	1.882	1.978	1.606	+17,19%	16,13M	aa.aa	10/11
Lotte Confectionery	118.800	123.600	116.600	-2,46%	29,5K	aa.aa	10/11
DreamTech	5.410	5.640	5.240	+5,25%	404,27K	aa.aa	10/11
Hyundai Autoever	280.500	293.000	275.500	+4,28%	29K	aa.aa	10/11
Woori Financial	31.050	32.150	30.850	+0,49%	1,75M	aa.aa	10/11
Hanilcmt	16.650	16.690	16.340	+1,46%	51,54K	aa.aa	10/11
Zinus	6.400	6.640	6.300	-2,14%	16,33K	aa.aa	10/11
Lotte Reit	3.525	3.590	3.420	-2,89%	268,95K	aa.aa	10/11
Xi S And D	8.090	8.440	7.430	+8,88%	1,65M	aa.aa	10/11
Hanwha	54.500	54.800	51.400	+9,00%	402,96K	aa.aa	10/11
Hyundai Energy	83.600	84.100	77.300	+5,16%	347,1K	aa.aa	10/11
CTR Mobility	2.960	3.100	2.840	+0,34%	40,19K	aa.aa	10/11
Nh Prime	3.590	3.600	3.540	+0,28%	37,3K	aa.aa	10/11
Doosan Fuel	28.500	28.850	26.300	+12,43%	429,83K	aa.aa	10/11
Kcc Glass	22.600	22.600	21.850	+3,43%	4,89K	aa.aa	10/11
Solus Advanced Materials	6.580	6.680	6.220	+8,76%	135,51K	aa.aa	10/11
Daeduck	80.000	82.700	78.200	+6,38%	1,42M	aa.aa	10/11
Sk Biopharma	87.400	90.400	84.700	+0,81%	292,35K	aa.aa	10/11
Igis Value Plus	2.930	2.955	2.885	+0,69%	31,23K	aa.aa	10/11
Igis Residence	2.940	2.945	2.900	+0,17%	22,6K	aa.aa	10/11
MiraeAsset Maps REIT 1	1.545	1.563	1.520	+0,32%	59,36K	aa.aa	10/11
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	10/11
Koramco	3.345	3.395	3.150	-1,18%	166,91K	aa.aa	10/11
HYBE	143.400	147.900	140.100	+0,14%	216,85K	aa.aa	10/11
Kyochon	3.860	3.895	3.845	+0,52%	40,97K	aa.aa	10/11
A Plus Asset	11.640	12.140	11.330	-0,26%	30,76K	aa.aa	10/11
TY Holdings Co	1.758	1.810	1.731	-1,35%	8,59K	aa.aa	10/11
Seah Steel	115.700	116.000	113.300	+1,22%	7,66K	aa.aa	10/11
Myoung Shin Industrial Co	7.220	7.340	6.770	+9,39%	519,72K	aa.aa	10/11
Esr Kendall Square	2.750	2.845	2.700	-2,65%	450,43K	aa.aa	10/11
DL E C Co	55.900	56.300	52.100	+10,47%	310,53K	aa.aa	10/11
SoluM Co	11.160	11.300	10.550	+1,27%	515,66K	aa.aa	10/11
SK Bioscience Co	39.700	41.700	39.000	-1,73%	137,8K	aa.aa	10/11
SK IE Technology Co	12.820	12.870	12.470	+4,06%	129,35K	aa.aa	10/11
LX Holdings	7.230	7.340	7.170	+1,26%	54,85K	aa.aa	10/11
MCNEX Co	15.930	16.210	15.680	+1,66%	49,65K	aa.aa	10/11
SD Biosensor	7.220	7.335	6.770	+8,57%	389,51K	aa.aa	10/11
FF Co	62.600	63.900	61.300	-0,48%	35,43K	aa.aa	10/11
Hwaseung RA Co	2.630	2.670	2.490	+4,57%	45,12K	aa.aa	10/11
KakaoBank	20.550	20.850	20.400	+1,48%	466,57K	aa.aa	10/11
Krafton	216.500	221.000	214.000	-0,46%	79,68K	aa.aa	10/11
Hancom Lifecare	1.665	1.681	1.651	+2,78%	35,87K	aa.aa	10/11
Lotte Rental Co	58.400	58.500	58.400	0,00%	134,37K	aa.aa	10/11
Ajusteel Co	2.010	2.040	1.992	+1,01%	5,4K	aa.aa	10/11
D D Platform REIT	1.798	1.847	1.768	0,00%	96,03K	aa.aa	10/11
Iljin HySolus	9.940	9.940	9.540	+4,74%	28,5K	aa.aa	10/11
SK Reit	4.630	4.650	4.505	-0,43%	256,41K	aa.aa	10/11
Hyundai Heavy Industries	267.500	271.500	254.500	+3,88%	344,94K	aa.aa	10/11
K Car	5.560	5.570	5.490	+2,02%	17,38K	aa.aa	10/11
KakaoPay	33.000	33.600	32.050	+4,43%	113,84K	aa.aa	10/11
NH All One REIT	2.300	2.330	2.255	+1,55%	39,95K	aa.aa	10/11
Mirae Asset Global REIT	759	774	720	+1,61%	203,88K	aa.aa	10/11
Shinhan Seobu T D REIT	3.450	3.605	3.400	-3,36%	124,81K	aa.aa	10/11
SK Square	760.000	795.000	741.000	+5,26%	603,89K	aa.aa	10/11
LG Energy Solution	330.500	334.500	325.500	+3,93%	336,52K	aa.aa	10/11
Koramco The One REIT	2.430	2.430	2.410	+0,62%	69,97K	aa.aa	10/11
MasternPremier1	691	697	673	+0,58%	3,88K	aa.aa	10/11
Soosan Industries	19.100	19.110	18.690	+3,19%	11,88K	aa.aa	10/11
SoCar	10.510	10.630	9.850	+6,27%	26,47K	aa.aa	10/11
KB Star REIT	1.320	1.335	1.306	-0,83%	99,36K	aa.aa	10/11
Unid BTPlus	3.685	3.695	3.550	0,00%	45,17K	aa.aa	10/11
BioNote	4.725	4.750	4.600	+0,96%	80,47K	aa.aa	10/11
Hanwha REIT	4.400	4.425	4.245	-0,45%	64,87K	aa.aa	10/11
Hanwha Galleria	2.090	2.130	2.075	+1,70%	560,21K	aa.aa	10/11
SamsungFN REIT	4.515	4.545	4.430	+1,80%	20,25K	aa.aa	10/11
Hyundai Green Food	20.400	20.850	20.200	+1,49%	47,94K	aa.aa	10/11
OCI	55.200	55.600	53.800	+4,55%	25,74K	aa.aa	10/11
Isu Specialty Chemical	63.600	64.200	61.200	+7,25%	141,57K	aa.aa	10/11
Dongkuk Steel Mill	8.700	8.750	8.430	+4,44%	98,11K	aa.aa	10/11
Dongkuk Coated Metal	4.575	4.580	4.490	+1,55%	17,85K	aa.aa	10/11
Chosun Refractories	10.880	11.300	10.700	+1,68%	5,63K	aa.aa	10/11
Nexteel	9.810	9.940	9.520	+3,81%	117,8K	aa.aa	10/11
STX Green Logis	1.613	1.657	1.586	-0,31%	27,82K	aa.aa	10/11
Doosan Robotics	50.700	51.600	49.550	+3,89%	192,38K	aa.aa	10/11
EcoPro Materials	26.550	26.750	25.150	+8,15%	297,87K	aa.aa	10/11
Dong In Entech	10.890	11.060	10.490	+3,03%	528	aa.aa	10/11
DS Dansuk	9.370	9.480	9.080	+5,28%	56,83K	aa.aa	10/11
APR	251.000	258.500	246.500	+1,62%	226,49K	aa.aa	10/11
SK Eternix	38.000	39.150	37.150	+2,01%	639,57K	aa.aa	10/11
HD Hyundai Marine Solution	166.900	169.000	156.700	+6,51%	108,83K	aa.aa	10/11
Shinhan Global Active REIT	801	810	798	-0,50%	14,71K	aa.aa	10/11
Shift Up	31.350	31.800	30.900	+1,62%	32,99K	aa.aa	10/11
Sanil Electric	122.600	126.400	119.400	+7,73%	236,63K	aa.aa	10/11
HS Hyosung	46.250	46.350	45.650	+0,98%	903	aa.aa	10/11
Junjin Construction Robot	45.600	45.600	40.450	+16,62%	399,57K	aa.aa	10/11
Hanwha Industrial Solutions	43.900	44.050	42.200	+8,00%	280,58K	aa.aa	10/11
The Born Korea	13.190	13.400	13.010	+1,46%	5,9K	aa.aa	10/11
KB Balhae Infrastructure Fund	9.990	9.990	9.750	+1,83%	63,16K	aa.aa	10/11
MNC Solution	11.440	11.450	10.780	+5,83%	65,59K	aa.aa	10/11
GS P L	24.950	25.200	24.200	+3,74%	49,84K	aa.aa	10/11
LG CNS	80.100	82.100	78.600	+3,62%	1,48M	aa.aa	10/11
Seoul Guarantee Insurance	43.700	44.150	43.200	-0,79%	39,57K	aa.aa	10/11
CK Solution	1.601	1.657	1.537	+5,33%	94,98K	aa.aa	10/11
Joosung Corperation	5.440	5.700	5.280	+2,06%	11,88K	aa.aa	10/11
d'Alba Global	146.500	150.100	140.900	+3,24%	159,2K	aa.aa	10/11
Daishin Value REIT	3.545	3.575	3.420	+1,43%	28,89K	aa.aa	10/11
Daehan Shipbuilding	35.750	36.300	33.400	+8,83%	59,82K	aa.aa	10/11
Myung In Pharm	42.550	42.700	41.850	+1,79%	9,67K	aa.aa	10/11
Tmc	9.040	9.310	8.860	+4,87%	268,94K	aa.aa	10/11
Samsung Epis Holdings	340.000	356.500	337.500	-2,02%	55,49K	aa.aa	10/11
Samyang Biopharm	42.950	43.900	40.400	+8,05%	38,54K	aa.aa	10/11
Kbank	5.100	5.180	5.060	-0,20%	425,57K	aa.aa	10/11
Hanwha Machinery Service Holdings Co	7.700,00	7.800,00	7.670,00	-0,13%	790,29K	aa.aa	10/11

AEX

1.132,44

+2,47

+0,22%

AEX Futures

1.134,75

+6,21

+0,55%

US 500

7.527,70

+6,6

+0,09%

Dow Jones

52.233,32

-156,43

-0,30%

DAX

26.347,45

+80,26

+0,31%

Dollar Index

102,15

+0,610

+0,60%

Euro Index

144,57

+0,07

+0,05%

Reclame

Market Movers

Naam	Laatste	+/- %	Vol.
ASML	1.361,00	+1,28%	719.569,00
Shell	43,54	-2,05%	5,78 mln.
ING Groep	29,80	+1,26%	7,26 mln.
ASMI	680,20	+1,07%	193.231,00
ABN AMRO	43,14	+1,10%	2,82 mln.
ArcelorMittal	58,52	+2,96%	1,94 mln.
Ahold Delhaize	35,04	+2,49%	3,17 mln.

Naam	Laatste	+/- %	Vol.
Arcona Property	4,95	+10,00%	30,00
Avantium	2,12	+7,06%	1,13 mln.
Sif Holding NV	1,80	+6,52%	292.664,00
Green Earth NV	0,9600	+5,03%	15.170,00
Vivoryon Therapeutics	0,690	+4,57%	92.564,00
Aperam	34,98	+4,11%	244.578,00
Accsys	0,725	+4,02%	157.629,00

Naam	Laatste	+/- %	Vol.
Kendrion	17,30	-10,08%	224.360,00
Holland Col.	60,50	-7,63%	3.496,00
CTAC	2,530	-6,64%	73,00
New Sources Energy	0,0230	-4,17%	10.000,00
NX Filtration Holding BV	2,84	-4,05%	35.659,00
Brunel	6,77	-3,42%	377.835,00
Colt CZ SE	33,02	-2,88%	383,00

Trendaandelen

Naam	Laatste	+/- %	Vol.
ASML	1.361,00	+1,28%	719.569,00
Adyen	872,70	-0,91%	126.363,00
BE Semiconduct.	150,80	+2,59%	525.037,00
Pharming Group	1,168	+1,65%	13,57 mln.
ASMI	680,20	+1,07%	193.231,00

Toon meer

Meest ondergewaardeerde aandelen

Naam	Laatste	Upside	Reële waarde
Aaaaaa	10,09	+61,75%	16,32
Aaaa Aaaaaaaaaaa	10,09	+61,75%	16,32
Aaaaaaaaaa	22,76	+47,13%	33,49
Aaaaa Aaaa Aaaaaaaa	22,76	+47,13%	33,49
Aaaaaa A	18,10	+46,48%	26,51
Aaaa Aaaaaa	18,10	+46,48%	26,51
Aaaaaaa Aa	15,46	+45,54%	22,50

Naam	Laatste	Upside	Reële waarde
Aaaaaa	10,09	+61,75%	16,32
Aaaa Aaaaaaaaaaa	10,09	+61,75%	16,32
Aaaaaaaaaa	22,76	+47,13%	33,49
Aaaaa Aaaa Aaaaaaaa	22,76	+47,13%	33,49
Aaaaaa A	18,10	+46,48%	26,51
Aaaa Aaaaaa	18,10	+46,48%	26,51
Aaaaaaa Aa	15,46	+45,54%	22,50

Volledige lijst bekijken

Reclame

Installeer onze app.Scan de QR-code om onze app te installeren.

Volg ons

Risicowaarschuwing: Handelen in financiële instrumenten en/of cryptovaluta gaat gepaard met een hoog risico, zoals de kans dat u het volledige of een deel van het geïnvesteerde bedrag verliest. Daarom is deze activiteit niet voor alle beleggers geschikt. De koersen van cryptovaluta zijn zeer veranderlijk en kunnen worden beïnvloed door externe factoren zoals financiële, regelgevings- of politieke gebeurtenissen. Als u op marge handelt, zijn de financiële risico's nog hoger.
Voordat u besluit te handelen in financiële instrumenten of cryptovaluta, moet u volledig op de hoogte zijn van de risico's en kosten die zijn geassocieerd met de handel op financiële markten. U dient hierbij rekening te houden met uw beleggingsdoelen, ervaring en bereidheid om risico te aanvaarden. Win indien nodig het advies van een expert in.
Fusion Media herinnert u eraan dat de gegevens die op deze website worden vermeld niet per definitie geheel actueel of accuraat zijn. De gegevens en koersen op de website zijn niet altijd verstrekt door een markt of beurs, maar kunnen ook afkomstig zijn van marktmakers. Daarom zullen de koersen mogelijk niet accuraat zijn en kunnen zij afwijken van de daadwerkelijke koers op een markt. Het zijn indicatieve koersen die niet geschikt zijn voor handelsdoeleinden. Fusion Media en de partijen die de op deze website vermelde gegevens verschaffen, aanvaarden geen aansprakelijkheid voor eventuele verliezen of schade als gevolg van uw handelstransacties of uw gebruik van de op deze website vermelde informatie.
Het is verboden de gegevens op deze website te gebruiken, op te slaan, te reproduceren, weer te geven, te wijzigen, versturen of verspreiden zonder expliciete schriftelijke toestemming vooraf van Fusion Media en/of de partij die de gegevens heeft verschaft. Alle intellectuele eigendomsrechten worden voorbehouden door de partijen en/of beurzen die de op deze website vermelde gegevens verschaffen.
Fusion Media zal mogelijk een vergoeding ontvangen van de adverteerders op de website op basis van uw interactie met hun advertenties.
De Engelse versie van deze overeenkomst is de leidende versie en heeft voorrang bij eventuele discrepanties tussen de Engelse versie en de Nederlandse versie.

KOSPI (KS11)

KOSPI Componenten

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