KOSPI (KS11)

Сеул

Цена в KRW

8.088,34

+440,25(+5,76%)

Закрыт·03/07

Дн. диапазон

7.378,10

8.136,28

52 недели

3.032,99

9.385,59

Компоненты KOSPI

Эта страница содержит котировки компонентов индекса KOSPI в режиме реального времени. В таблице вы найдете название стока и его обновленную цену, а так же Максимум, Минимум и изменение по каждому компоненту.

						Рост
Hanon Systems	3.850	3.865	3.550	+1,32%	5,94M	aa.aa	03/07
Kumho Petro Chemical	115.700	117.900	112.000	-1,03%	60,84K	aa.aa	03/07
LG Electronics	191.000	191.300	177.400	-0,68%	1,44M	aa.aa	03/07
Samsung Electro-Mechanics	1.989.000	1.989.000	1.734.000	+3,27%	1,18M	aa.aa	03/07
Hanall Biopharma	59.300	64.000	56.700	-4,97%	570,76K	aa.aa	03/07
Cheil Worldwide	18.890	19.090	18.600	+1,02%	352,57K	aa.aa	03/07
Daewoong Pharma	132.500	142.100	125.700	+6,43%	182,21K	aa.aa	03/07
Lotte Energy Materials	39.750	39.750	35.550	+1,40%	253,15K	aa.aa	03/07
Namhae Chemical	5.700	5.730	5.560	+0,53%	152,58K	aa.aa	03/07
Hanwha Aerospace	1.175.000	1.190.000	1.111.000	+5,29%	256,18K	aa.aa	03/07
Seah Steel Corp	112.300	115.100	109.000	-2,26%	21,56K	aa.aa	03/07
SK Discovery	48.950	49.150	46.700	+2,73%	30,66K	aa.aa	03/07
KG Mobility	2.925	2.935	2.820	+1,92%	387,18K	aa.aa	03/07
TBH Global	1.958	1.970	1.850	+3,38%	28,96K	aa.aa	03/07
Hankook Tire Worldwide	25.550	25.700	24.550	+2,82%	113,81K	aa.aa	03/07
Lotte Fine Chemical	44.800	46.000	44.100	-1,43%	56,15K	aa.aa	03/07
HMM	19.170	19.380	18.710	+0,37%	796,15K	aa.aa	03/07
Samsung Heavy Industries	23.500	23.650	22.050	+2,40%	4,31M	aa.aa	03/07
Daehan Flour Mills Co	11.070	11.350	10.910	-2,04%	37,85K	aa.aa	03/07
Dongkuk Steel Mill Co	1.710	1.717	1.644	-0,23%	546,93K	aa.aa	03/07
Taihan Electric Wire Co	32.900	34.250	30.500	-2,37%	2,99M	aa.aa	03/07
Samsung Fire Marine Insur	638.000	645.000	609.000	+3,91%	137,85K	aa.aa	03/07
Hyundai Engineering & Const	115.300	115.800	107.500	+0,09%	471,29K	aa.aa	03/07
Hyundai Department	179.400	187.000	175.600	-3,70%	200,06K	aa.aa	03/07
HJ ShipBuilding Construction	19.450	19.470	17.900	+2,05%	620,28K	aa.aa	03/07
Lotte Chemical Corp	63.500	64.400	61.600	0,00%	94,39K	aa.aa	03/07
Hitejinro Holdings	8.300	8.300	8.050	+0,85%	6,7K	aa.aa	03/07
CJ Cheiljedang	194.400	197.000	192.400	-0,97%	43,45K	aa.aa	03/07
CJ Logistics	76.600	77.400	74.800	+0,66%	46,3K	aa.aa	03/07
Hana Financial	125.600	126.700	121.100	+3,97%	992,11K	aa.aa	03/07
Hyundai Glovis	197.000	198.500	187.300	+0,56%	164,75K	aa.aa	03/07
Iljin Electric Co	75.300	82.400	70.100	-4,56%	350,83K	aa.aa	03/07
Korea Zinc Inc	1.115.000	1.121.000	1.049.000	+2,86%	17,56K	aa.aa	03/07
Kukdo Chemical	34.700	35.850	32.850	+0,29%	23,93K	aa.aa	03/07
Lotte Shopping	167.300	171.700	162.000	-0,71%	117,74K	aa.aa	03/07
SGC Energy Co Ltd	40.050	40.600	38.200	-0,25%	77,82K	aa.aa	03/07
DY Corporation	4.000	4.000	3.880	+0,76%	58,14K	aa.aa	03/07
Sebang Global Battery	54.000	54.300	51.800	+2,08%	42,89K	aa.aa	03/07
HDC	21.350	21.700	20.600	+0,23%	53,34K	aa.aa	03/07
Lotte Chilsung Beverage	100.200	102.900	99.000	-1,28%	20,7K	aa.aa	03/07
CR Holdings	4.945	4.980	4.890	-0,70%	41,56K	aa.aa	03/07
Hankook Shell Oil	481.000	488.000	478.500	+0,63%	1,75K	aa.aa	03/07
Bukwang Pharm	4.160	4.200	4.030	+1,34%	285,36K	aa.aa	03/07
Hanwha Engine	52.200	53.300	48.900	-0,19%	619,53K	aa.aa	03/07
Hansol Holdings	3.080	3.080	2.930	+1,99%	142,12K	aa.aa	03/07
Hyundai Mobis	494.000	495.500	466.000	+0,41%	376,6K	aa.aa	03/07
Hyundai Motor	492.000	493.500	458.000	+2,07%	968,29K	aa.aa	03/07
Hyundai Steel	28.250	28.400	26.900	+0,71%	491,76K	aa.aa	03/07
Iljin Display	902	905	890	0,00%	0	aa.aa	03/07
LX Hausys	33.250	33.450	32.300	+0,61%	23,75K	aa.aa	03/07
Namyang Dairy	42.600	44.200	41.750	-1,39%	7,74K	aa.aa	03/07
SK Innovation	95.000	95.900	91.000	+0,96%	285,4K	aa.aa	03/07
Pan Ocean	4.930	5.030	4.795	-0,80%	1,7M	aa.aa	03/07
Korea Electric Terminal	69.600	69.700	66.900	+2,35%	22,23K	aa.aa	03/07
Samsung Securities	119.100	119.500	108.300	+10,38%	867,52K	aa.aa	03/07
Hanil Cement Co	16.580	16.780	15.710	0,00%	7,09K	aa.aa	03/07
Isu Chemical Co	14.120	15.750	13.600	+4,21%	1,97M	aa.aa	03/07
Songwon Industrial	11.910	12.170	11.310	+4,84%	292,79K	aa.aa	03/07
KB Financial Group	170.100	172.600	165.000	+3,09%	1,5M	aa.aa	03/07
BNK Financial Group	18.780	18.850	18.240	+3,59%	1,43M	aa.aa	03/07
Hyundai Elevator	72.100	72.900	69.700	+1,12%	116,03K	aa.aa	03/07
Amorepacific	121.200	124.200	118.500	+1,51%	442,86K	aa.aa	03/07
Chongkundang	40.200	40.450	39.050	+1,13%	4,74K	aa.aa	03/07
Daewonkangup	4.110	4.300	3.915	+4,31%	304,36K	aa.aa	03/07
DB HiTek	120.700	120.700	115.600	+3,34%	628,97K	aa.aa	03/07
Dongbu Steel	5.330	5.420	5.250	+0,57%	292,06K	aa.aa	03/07
Ilyang Pharm	8.330	8.390	7.940	+3,09%	33,2K	aa.aa	03/07
Kangwon Land	14.890	15.040	14.740	+0,95%	397,4K	aa.aa	03/07
KPX Chemical	49.450	49.450	48.500	+0,71%	5,34K	aa.aa	03/07
LG Chemicals	281.500	284.500	268.500	0,00%	171,28K	aa.aa	03/07
SNT Dynamics	35.750	35.850	33.550	+2,44%	23,74K	aa.aa	03/07
Samsung Card	49.850	50.400	48.200	+3,42%	128,47K	aa.aa	03/07
Samsung Life	383.000	389.000	355.000	+3,37%	461,82K	aa.aa	03/07
Samyang Holdings	57.500	58.400	56.200	+1,23%	25,56K	aa.aa	03/07
SK Hynix Inc	2.425.000	2.454.000	2.045.000	+10,88%	7,95M	aa.aa	03/07
Taekwang Ind	868.000	885.000	832.000	+0,58%	4,27K	aa.aa	03/07
Samsung Electronics Co	309.500	313.000	283.500	+8,22%	31,5M	aa.aa	03/07
Daeduck	16.000	16.900	14.720	+1,65%	65,55K	aa.aa	03/07
Samsung Engineering	48.100	49.350	45.000	-1,84%	2,72M	aa.aa	03/07
Hanwha Ocean	106.900	107.800	97.800	+2,30%	1,67M	aa.aa	03/07
Donga Socio Holdings	82.800	84.200	80.800	+0,85%	17,15K	aa.aa	03/07
SK Networks Co	9.500	9.760	8.930	-0,63%	2,13M	aa.aa	03/07
Hanmi Pharm Co	461.500	470.000	434.500	+5,85%	213,41K	aa.aa	03/07
Mirae Asset Daewoo	42.750	42.750	39.250	+6,48%	2,45M	aa.aa	03/07
Hansol Technics	10.040	10.070	9.170	+1,52%	837,87K	aa.aa	03/07
Amore Group	24.000	24.500	23.600	-0,62%	127,28K	aa.aa	03/07
DN Automotive	38.450	38.700	36.150	+1,59%	158,74K	aa.aa	03/07
Seoyon	8.220	8.320	7.920	+1,99%	40,8K	aa.aa	03/07
Hanwha Life	4.470	4.505	4.285	+1,59%	2,28M	aa.aa	03/07
Hyundai Wia	64.100	64.400	60.100	+0,16%	118,27K	aa.aa	03/07
NCsoft Corp	261.000	265.500	253.000	-1,51%	66,76K	aa.aa	03/07
Samsung SDI	467.500	471.000	429.000	-0,64%	498,98K	aa.aa	03/07
SeAH Bestee	32.100	32.250	30.100	+1,26%	225,5K	aa.aa	03/07
Eusu Holdings	5.700	5.830	5.590	+0,35%	35,01K	aa.aa	03/07
Shinhan Financial Group	107.300	108.000	103.100	+4,99%	2,74M	aa.aa	03/07
Lotte	23.850	24.300	23.450	-1,04%	169,35K	aa.aa	03/07
DB Insurance	146.800	149.000	142.100	+0,89%	173,26K	aa.aa	03/07
DL Holdings	46.100	47.500	44.400	+1,32%	82,69K	aa.aa	03/07
Hanwha Solutions	32.700	35.550	32.350	-6,30%	2,34M	aa.aa	03/07
Hite Jinro	15.050	15.250	14.880	-0,46%	126,36K	aa.aa	03/07
IS Dongseo	21.900	24.000	21.700	-8,75%	121,13K	aa.aa	03/07
Kia Corp	152.000	152.000	143.800	+4,68%	1,08M	aa.aa	03/07
Kolon Corp	48.000	48.300	45.150	+3,56%	43,53K	aa.aa	03/07
Kumho Tire	4.740	4.780	4.500	+0,74%	1,9M	aa.aa	03/07
LG Display	11.070	11.150	10.430	+0,82%	4,39M	aa.aa	03/07
LF Corp	23.450	23.850	22.750	-0,21%	26,43K	aa.aa	03/07
LG Innotek Co	872.000	905.000	819.000	-0,23%	276,01K	aa.aa	03/07
Moorim P&P Co	1.610	1.610	1.541	+1,71%	72,65K	aa.aa	03/07
Nexen Tire	6.700	6.730	6.500	+1,21%	47,27K	aa.aa	03/07
OCI Co	213.000	219.000	199.600	-2,74%	161,28K	aa.aa	03/07
Pharmicell	12.350	12.850	11.770	-1,28%	990,18K	aa.aa	03/07
Sejong Industrial	6.310	6.310	5.960	+2,94%	82,01K	aa.aa	03/07
SK Telecom	86.400	87.200	83.400	-1,14%	1,03M	aa.aa	03/07
S-Oil Corp	110.200	112.700	106.600	+0,92%	369,66K	aa.aa	03/07
Stx Engine	28.250	28.550	26.500	-0,18%	126,9K	aa.aa	03/07
YoungPoong	39.900	40.700	37.800	+1,14%	32,99K	aa.aa	03/07
LS Electric	229.500	248.500	218.000	-2,96%	1,29M	aa.aa	03/07
Samsung C&T	433.500	435.000	391.500	+6,64%	659,12K	aa.aa	03/07
Hanjin Heavy Ind Const Holdings	4.660	4.730	4.570	-0,32%	52,68K	aa.aa	03/07
Hansae Co	8.720	9.010	8.580	-3,00%	129,9K	aa.aa	03/07
KT&G Corp	175.100	177.500	170.700	+1,21%	205,42K	aa.aa	03/07
Kyungbang	8.140	8.180	7.920	-0,49%	46,41K	aa.aa	03/07
Poongsan	66.800	67.000	63.600	+1,83%	80,28K	aa.aa	03/07
SNT Motiv	26.500	26.750	25.650	+0,95%	43,91K	aa.aa	03/07
Shinsegae	706.000	738.000	677.000	-3,55%	80,81K	aa.aa	03/07
Kolon Industries Inc	59.400	61.400	57.600	-1,33%	89,85K	aa.aa	03/07
KEPCO Eng & Const	106.200	108.700	99.100	-2,03%	123,1K	aa.aa	03/07
Able C&C	10.420	10.620	9.900	-0,19%	31,83K	aa.aa	03/07
Binggrae	66.000	67.000	65.000	-0,60%	18,38K	aa.aa	03/07
Sajodongaone	810	830	799	-1,82%	219,88K	aa.aa	03/07
Handsome	21.450	22.250	20.950	-2,28%	68,61K	aa.aa	03/07
Kis Wire	17.660	17.890	17.250	+0,11%	50,72K	aa.aa	03/07
LG Uplus	14.200	14.680	14.130	-0,98%	604,33K	aa.aa	03/07
Naver Corp	195.800	199.900	191.700	-2,05%	1,11M	aa.aa	03/07
Nongshim	354.500	362.500	352.500	-2,07%	18,49K	aa.aa	03/07
S-1 Corp	72.300	74.000	70.600	-1,77%	57,04K	aa.aa	03/07
Tongyang	550	563	537	0,00%	0	aa.aa	03/07
GS Holdings	73.000	78.000	71.900	-5,07%	365,06K	aa.aa	03/07
CJ Corp	155.100	161.400	152.000	-5,02%	164,97K	aa.aa	03/07
Daesang Corp	17.490	17.920	17.370	-1,41%	103,11K	aa.aa	03/07
Foosung	14.490	15.270	13.240	-5,11%	6,12M	aa.aa	03/07
GC Biopharma	122.800	124.200	119.500	+0,74%	47,47K	aa.aa	03/07
Huchems	15.850	16.350	15.680	-1,31%	102,01K	aa.aa	03/07
Hwashin	9.720	9.780	9.140	+1,67%	549,76K	aa.aa	03/07
Hyosung	172.400	174.800	162.000	+0,35%	25,49K	aa.aa	03/07
KT Corporation	53.700	54.800	53.100	-1,10%	380,31K	aa.aa	03/07
LG Corp	101.100	101.600	96.900	+2,12%	341,98K	aa.aa	03/07
LS Corp	374.000	394.500	340.000	-1,84%	197,35K	aa.aa	03/07
Motonic	10.050	10.090	9.870	+0,60%	19,28K	aa.aa	03/07
SL Corp	59.600	59.700	56.300	+4,38%	190,27K	aa.aa	03/07
LX International	37.800	38.200	36.300	+1,48%	87,22K	aa.aa	03/07
Korean Air Lines Co	28.850	29.100	28.050	+1,05%	3,67M	aa.aa	03/07
Daekyo	936	963	920	-2,80%	176,41K	aa.aa	03/07
Doosan	1.433.000	1.457.000	1.324.000	-0,97%	68,06K	aa.aa	03/07
Hanwha	104.900	105.500	99.200	+1,16%	133,71K	aa.aa	03/07
Otoki Corp	319.000	324.000	311.500	0,00%	6,3K	aa.aa	03/07
Sindoh	40.350	40.900	39.350	-0,25%	9,28K	aa.aa	03/07
SK Holdings	690.000	694.000	631.000	+1,02%	344,79K	aa.aa	03/07
LG Household & Healthcare	245.000	249.000	239.500	0,00%	36,37K	aa.aa	03/07
GS Engineering & Const	28.550	29.400	26.250	-3,71%	2,33M	aa.aa	03/07
Capro	3.660	3.660	714	0,00%	0	aa.aa	03/07
Coway	95.400	99.500	93.300	-0,73%	187,26K	aa.aa	03/07
Kepco	38.250	38.750	37.050	+0,26%	1,51M	aa.aa	03/07
Kisco	9.190	9.230	8.970	+2,34%	36,65K	aa.aa	03/07
Kogas	33.100	33.500	32.500	+0,61%	155,56K	aa.aa	03/07
HL Holdings	38.650	39.300	37.550	+0,91%	15,54K	aa.aa	03/07
Muhak	7.570	7.640	7.480	+0,93%	72,86K	aa.aa	03/07
Orion	25.250	26.500	25.150	-1,56%	83,32K	aa.aa	03/07
POSCO Holdings	320.000	321.000	304.500	+0,79%	325,13K	aa.aa	03/07
Yuhan	70.400	71.200	68.500	+0,43%	302,08K	aa.aa	03/07
Korea Petro Chem	110.800	111.800	106.700	+0,09%	18,59K	aa.aa	03/07
Unid	64.500	66.000	63.100	+0,47%	22,4K	aa.aa	03/07
Posco International	49.300	51.900	48.750	-4,83%	697,11K	aa.aa	03/07
Daewoo Engineering & Const	18.380	18.540	17.010	+0,16%	4,44M	aa.aa	03/07
KCC	489.000	490.500	453.500	+4,04%	27,82K	aa.aa	03/07
SKC	102.700	107.000	92.100	+3,84%	365,35K	aa.aa	03/07
STX	3.530	3.555	3.450	0,00%	0	aa.aa	03/07
Korea Investment Holdings	242.000	243.000	224.000	+7,32%	357,87K	aa.aa	03/07
HD Korea Shipbuilding & Offshore Engineering	359.500	370.000	345.000	-0,83%	180,19K	aa.aa	03/07
Industrial Bank Of Korea	21.300	21.600	20.500	+3,40%	1,35M	aa.aa	03/07
Seoul Broadcasting System	12.750	12.880	12.270	-0,86%	13,79K	aa.aa	03/07
Doosan Heavy Ind. & Const.	86.200	87.400	80.100	+0,23%	2,94M	aa.aa	03/07
NH Invest	31.400	31.600	29.000	+8,46%	957,19K	aa.aa	03/07
Dongwha Pharm	5.070	5.160	4.940	+1,00%	50,26K	aa.aa	03/07
KR Motors Co	267	281	261	0,00%	0	aa.aa	03/07
Sungchang Hold	4.900	5.050	4.765	+0,72%	24,66K	aa.aa	03/07
Yuyu Pharma	3.805	3.820	3.680	+1,60%	38,66K	aa.aa	03/07
Ildong Holdings	6.390	6.400	6.110	+6,15%	18,31K	aa.aa	03/07
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	03/07
Norooholdings	16.300	16.390	15.520	+1,88%	2,26K	aa.aa	03/07
Hanwha General	5.880	5.920	5.670	+0,51%	285,48K	aa.aa	03/07
Samhwa Paint	6.310	6.340	6.020	+1,77%	113,36K	aa.aa	03/07
Lotte Non-Life	2.025	2.055	1.930	+1,76%	550,12K	aa.aa	03/07
Daedong Ind	7.270	7.290	6.970	+1,54%	83,29K	aa.aa	03/07
Gaon Cable	277.500	313.500	261.500	-0,89%	293,05K	aa.aa	03/07
Samil Pharm	6.840	6.840	6.470	+4,59%	45,64K	aa.aa	03/07
Heungkuk F&M I	3.230	3.275	3.000	+0,62%	104,31K	aa.aa	03/07
Cs Holdings	70.500	70.500	67.900	+0,14%	124	aa.aa	03/07
Chunil Express	170.900	178.000	165.000	+1,67%	11,89K	aa.aa	03/07
Ls Networks	2.985	2.990	2.875	+2,23%	142,27K	aa.aa	03/07
Rifa Ind	11.890	12.050	11.510	+1,62%	767	aa.aa	03/07
Hwacheon Mac	34.550	34.750	32.500	-0,43%	21,65K	aa.aa	03/07
Kangnam Jevisco	12.260	12.260	11.950	+1,91%	17,59K	aa.aa	03/07
Bohae Brewery	1.778	2.100	1.650	-4,25%	7,07M	aa.aa	03/07
Union	2.760	2.810	2.645	+0,73%	36,89K	aa.aa	03/07
Chonbang	26.650	27.650	25.500	-3,44%	5,48K	aa.aa	03/07
Korea Cast Pip	6.730	6.750	6.570	+0,60%	13,01K	aa.aa	03/07
Papercorea	2.180	2.210	2.105	-0,68%	37,23K	aa.aa	03/07
Jw Pharmac	25.850	26.600	24.800	+0,19%	54,99K	aa.aa	03/07
Taihan Textile	5.570	5.680	5.330	+0,91%	6,54K	aa.aa	03/07
Manho Rope&Wir	4.685	4.995	4.495	-0,21%	41,68K	aa.aa	03/07
Eugene Inv&Sec	4.430	4.465	4.140	+4,98%	618,73K	aa.aa	03/07
Kumho Electric	741	1.074	714	-24,62%	25,95M	aa.aa	03/07
Gs Global	2.730	2.790	2.635	-0,55%	499,33K	aa.aa	03/07
Nam Kwang Cons	9.320	11.560	8.990	-9,25%	912,37K	aa.aa	03/07
Bookook Sec	57.200	57.500	53.500	+4,00%	5,55K	aa.aa	03/07
Sangsangin Investment Securities	790	793	732	+3,67%	333,46K	aa.aa	03/07
PKC	5.880	5.900	5.510	+2,80%	361,81K	aa.aa	03/07
Samsung Pharm	1.364	1.370	1.312	+3,73%	384,8K	aa.aa	03/07
SG Choongbang	1.292	1.362	1.263	-2,20%	65,24K	aa.aa	03/07
Kg Chemical	4.255	4.270	4.090	+2,16%	170,42K	aa.aa	03/07
Tae Won Mulsan	2.750	2.760	2.520	+5,77%	25,02K	aa.aa	03/07
Hyundai Mar&Fi	36.700	36.950	34.900	+1,94%	406,83K	aa.aa	03/07
Byc	35.500	35.650	33.950	+2,75%	3,77K	aa.aa	03/07
Sambu Const	347	383	344	0,00%	0	aa.aa	03/07
Hyundai Motor Securities	8.570	8.570	8.030	+5,28%	148,79K	aa.aa	03/07
Sk Securities	2.580	2.585	2.315	+7,50%	3,59M	aa.aa	03/07
DI Dong Il Corp	22.800	22.900	21.950	+2,01%	23,75K	aa.aa	03/07
Cho Bi	10.620	10.730	10.110	+0,66%	28,35K	aa.aa	03/07
Cheil Grinding	8.720	8.930	8.450	-0,68%	5,05K	aa.aa	03/07
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	03/07
Dongkook Ind	2.320	2.390	2.290	-0,64%	20,56K	aa.aa	03/07
Shinyoung Sec	171.200	171.700	156.600	+7,47%	14,08K	aa.aa	03/07
Hanyang Sec	20.600	20.700	19.900	+3,26%	22,34K	aa.aa	03/07
Shin Hwa Silup	7.120	7.340	5.300	+19,06%	55,96K	aa.aa	03/07
Aluko	1.688	1.690	1.609	+1,87%	305,35K	aa.aa	03/07
Ts	2.385	2.405	2.320	+0,42%	148,78K	aa.aa	03/07
Sam Hwa Capaci	119.300	125.000	111.500	-2,37%	804,7K	aa.aa	03/07
Kisco Holdings	24.950	25.000	24.200	+2,04%	7,38K	aa.aa	03/07
Asia Cement	175.000	175.500	168.100	+0,92%	5,64K	aa.aa	03/07
Vivien Corp	6.490	6.610	5.950	-1,67%	21,19K	aa.aa	03/07
Kyungnong	9.050	9.180	9.020	-0,55%	21,6K	aa.aa	03/07
Korea Ind	1.755	1.830	1.710	+0,17%	56,64K	aa.aa	03/07
Dohwa Engin	5.170	5.330	5.020	+0,78%	56,18K	aa.aa	03/07
SYTS Corp	53.900	54.600	53.300	+0,56%	2,64K	aa.aa	03/07
Export Packing	2.280	2.290	2.170	+2,70%	50,29K	aa.aa	03/07
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	03/07
Hanil Iron & S	4.260	4.285	4.040	+0,95%	109,25K	aa.aa	03/07
Asia Paper	8.050	8.050	7.780	+0,25%	46,48K	aa.aa	03/07
Hanjin Trans	16.090	16.200	15.610	+1,32%	45,89K	aa.aa	03/07
Sh E & C	1.777	1.799	1.702	+0,85%	22,3K	aa.aa	03/07
Handok	7.410	7.530	6.860	+1,23%	31,22K	aa.aa	03/07
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	03/07
Century Corporation	5.270	5.300	5.040	-0,57%	9,49K	aa.aa	03/07
Samick Music I	1.160	1.177	1.111	-1,44%	242,82K	aa.aa	03/07
HS Huasung	11.960	13.990	10.890	+7,17%	125,16K	aa.aa	03/07
Choheung	139.600	139.800	137.200	0,00%	34	aa.aa	03/07
Jeil Pharm	6.710	6.740	6.500	+1,67%	8,15K	aa.aa	03/07
Orientbio	890	891	832	+1,71%	164,94K	aa.aa	03/07
Shinil Electronics Co	1.167	1.230	1.080	+3,09%	2,47M	aa.aa	03/07
Tcc Steel	10.140	10.190	9.600	+2,11%	49,81K	aa.aa	03/07
Kukje Pharma	3.380	3.420	3.260	+2,42%	37,18K	aa.aa	03/07
Bo Lak	888	889	847	+3,98%	139,5K	aa.aa	03/07
Chin Hung Int'	936	1.442	900	-18,04%	73,57M	aa.aa	03/07
Sam Yung Tradi	19.790	19.840	19.420	+0,56%	11,22K	aa.aa	03/07
Sun L	2.080	2.080	1.935	+3,23%	10,55K	aa.aa	03/07
Miwon Commerci	125.800	126.400	120.800	+2,36%	9,91K	aa.aa	03/07
Shin Poong Pap	900	919	870	-0,88%	52,71K	aa.aa	03/07
DYA	767	798	710	-1,92%	736,83K	aa.aa	03/07
TYM	6.280	6.300	5.850	+4,67%	173,84K	aa.aa	03/07
Yoo Sung Ent	1.719	1.723	1.714	-0,29%	4,64K	aa.aa	03/07
Kumho Ind	9.500	13.440	9.220	-19,01%	15,82M	aa.aa	03/07
Hae In	4.500	4.525	4.300	+1,47%	100,82K	aa.aa	03/07
Aprogen Pharmaceuticals	2.105	2.110	1.972	+5,25%	48,63K	aa.aa	03/07
Kolon Globalco	9.800	10.100	9.400	0,00%	14,79K	aa.aa	03/07
Sung Bo Chem	2.230	2.235	2.155	+1,83%	26,94K	aa.aa	03/07
Daewoong	17.770	18.160	17.420	+0,45%	83,69K	aa.aa	03/07
Ilsung Pharm	19.880	19.880	18.740	+4,08%	12,41K	aa.aa	03/07
D I Corp	24.700	24.950	22.450	+1,65%	222,85K	aa.aa	03/07
Ilshin Spinnin	10.200	10.210	9.850	+0,59%	64,44K	aa.aa	03/07
Daewon Pharm	8.040	8.070	7.750	+2,68%	38,26K	aa.aa	03/07
Sam Yang Foods	1.111.000	1.179.000	1.102.000	-4,14%	43,06K	aa.aa	03/07
Heung A Shippi	1.639	1.661	1.591	+0,37%	1,51M	aa.aa	03/07
Hankook Cosmetics Manufacturing	8.520	8.550	8.050	+3,78%	99,11K	aa.aa	03/07
Yuhwa Sec	3.200	3.200	3.035	+3,56%	85,69K	aa.aa	03/07
Yuanta Sec Kor	4.660	4.685	4.325	+6,03%	539,1K	aa.aa	03/07
Yungjin Pharm	1.200	1.200	1.160	+2,92%	235,3K	aa.aa	03/07
Hanwha Investment Securities	4.960	4.975	4.580	+5,08%	1,2M	aa.aa	03/07
Daishin Sec	29.300	29.700	27.050	+7,92%	181,14K	aa.aa	03/07
HLB Global	1.567	1.571	1.525	+0,71%	51,61K	aa.aa	03/07
Pang Rim Spinn	5.120	5.130	5.000	+1,19%	21,12K	aa.aa	03/07
Mi Chang Oil	138.200	140.800	135.200	-1,36%	1,89K	aa.aa	03/07
Hansung Ent	4.230	4.385	4.050	-1,17%	5,31K	aa.aa	03/07
Korean Reinsu	13.420	13.480	12.950	+3,79%	361,46K	aa.aa	03/07
Sam Young Chem	6.590	6.590	6.200	+3,62%	383,96K	aa.aa	03/07
Chin Yang Ind	4.610	4.690	4.465	+1,21%	67,13K	aa.aa	03/07
Daehan Synthet	105.100	106.900	103.000	+1,15%	56	aa.aa	03/07
Boryung Pharm	8.450	8.460	8.220	+1,44%	131,29K	aa.aa	03/07
Sajodaerim	29.150	29.450	28.650	0,00%	11,21K	aa.aa	03/07
Sg	2.520	2.540	2.385	+2,44%	83,33K	aa.aa	03/07
Shinhung	13.860	13.900	13.810	-0,29%	2,12K	aa.aa	03/07
Korea Petroleum Ind	11.010	11.050	10.500	+0,64%	44,02K	aa.aa	03/07
Taeyang Metal	2.450	2.470	2.335	+1,24%	241,09K	aa.aa	03/07
Dongbang Trans	1.831	1.870	1.766	+1,72%	146,75K	aa.aa	03/07
Npc	3.100	3.105	3.010	-0,32%	76,86K	aa.aa	03/07
Nam Sung	6.930	6.950	6.850	+1,02%	3,09K	aa.aa	03/07
Hyundai Pharm	5.160	5.260	4.870	+0,39%	446,17K	aa.aa	03/07
Sebang	12.720	12.720	12.360	+2,17%	27,01K	aa.aa	03/07
Samick Thk	8.410	8.460	7.590	+7,00%	44,56K	aa.aa	03/07
Seoul Food	905	905	875	+1,34%	164,14K	aa.aa	03/07
Samhwa Crown	26.050	26.450	25.200	0,00%	619	aa.aa	03/07
Kleannara	1.434	1.438	1.370	+4,67%	64,59K	aa.aa	03/07
Hyundai Bngste	11.550	11.690	10.890	+3,03%	38,88K	aa.aa	03/07
Samchully	118.300	118.300	114.600	+1,11%	4,89K	aa.aa	03/07
Cho Kwang Leat	61.000	61.600	59.200	+3,21%	4,14K	aa.aa	03/07
PharmGen Science	3.190	3.245	3.025	+2,41%	42,77K	aa.aa	03/07
Sunny Elec	1.665	1.670	1.602	-0,60%	144,09K	aa.aa	03/07
Duksung	3.395	3.450	3.185	+3,98%	75,1K	aa.aa	03/07
Drb Holding	4.400	4.400	4.160	+4,51%	44,05K	aa.aa	03/07
TWay Holdings	247	266	247	0,00%	0	aa.aa	03/07
Dongil Ind	34.650	34.700	34.050	+0,43%	224	aa.aa	03/07
Cho Kwang Pain	3.605	3.615	3.430	+3,74%	10,99K	aa.aa	03/07
CItech Co Ltd	949	961	913	-1,25%	93,7K	aa.aa	03/07
Hanshin Const	10.660	11.100	10.270	-1,11%	54,88K	aa.aa	03/07
Silla	9.150	9.190	9.030	+0,77%	12,4K	aa.aa	03/07
Sungshin Cemen	8.460	8.920	8.210	-7,94%	250,93K	aa.aa	03/07
Husteel	3.955	4.030	3.795	+1,41%	266,24K	aa.aa	03/07
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	03/07
Cosmoam&T	39.250	39.250	36.600	+2,48%	134,87K	aa.aa	03/07
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	03/07
Green Cross	10.380	10.460	10.140	+1,96%	58,95K	aa.aa	03/07
OnTide	824	852	801	-1,08%	69,53K	aa.aa	03/07
Monami	1.324	1.339	1.215	+3,60%	132,33K	aa.aa	03/07
Cosmo Chem	10.270	10.440	9.860	-0,39%	171,7K	aa.aa	03/07
Korea Air Svc	89.600	92.000	79.200	+7,69%	14,69K	aa.aa	03/07
Hyundai Green Food	14.880	15.800	14.690	-5,46%	195,73K	aa.aa	03/07
Samjin Pharm	18.430	18.890	18.010	-1,18%	72,89K	aa.aa	03/07
SPC Samlip	39.150	39.550	38.850	+0,26%	2,97K	aa.aa	03/07
Samyoung Elec	15.850	16.130	15.200	+2,26%	82,15K	aa.aa	03/07
Nexen	6.000	6.180	5.850	-0,99%	17,58K	aa.aa	03/07
Crown Confec	5.680	5.690	5.530	+0,35%	21,43K	aa.aa	03/07
Daelim B&Co	4.275	4.320	4.105	+1,18%	28,44K	aa.aa	03/07
Shinyoung Waco	12.040	12.320	11.730	-0,17%	3,91K	aa.aa	03/07
Poongsan Holdi	34.450	34.950	33.450	+0,29%	37,34K	aa.aa	03/07
Wonlim	14.030	14.500	13.820	-1,54%	583	aa.aa	03/07
Huneed Tech	4.620	4.620	4.315	+3,59%	34,34K	aa.aa	03/07
Korea Line	1.859	1.879	1.807	+0,22%	1,54M	aa.aa	03/07
Dongbu	7.100	7.280	6.730	-0,70%	94,14K	aa.aa	03/07
Dongwon Ind	33.650	34.200	33.050	+0,60%	32,4K	aa.aa	03/07
Hwaseung Industries	2.475	2.530	2.400	-1,98%	236,45K	aa.aa	03/07
Sajo Oyang	7.900	7.920	7.760	+0,51%	8,6K	aa.aa	03/07
Sam-A Aluminiu	38.850	39.700	35.450	-0,13%	63,73K	aa.aa	03/07
Kec Holdings	2.300	2.355	2.110	+1,77%	63,27K	aa.aa	03/07
Jeju Bank	9.910	10.070	9.650	-0,20%	325,72K	aa.aa	03/07
Daewon Cable	13.050	13.570	11.490	+8,84%	32,06M	aa.aa	03/07
Daegu Dept Sto	4.080	4.720	3.980	-4,78%	300,13K	aa.aa	03/07
FreeT	310	335	256	0,00%	0	aa.aa	03/07
Daelim Trading	2.245	2.250	2.115	+2,05%	7,37K	aa.aa	03/07
Samsung Climat	9.420	9.460	8.920	+1,73%	49,08K	aa.aa	03/07
Blue Industrial Dev	902	924	832	+0,45%	82,28K	aa.aa	03/07
Ak Holdings	5.790	5.840	5.700	+0,52%	15,77K	aa.aa	03/07
Taekyung Chem	5.570	5.570	5.310	+3,92%	63,14K	aa.aa	03/07
Woosung Feed	16.610	16.800	16.100	-1,07%	3,84K	aa.aa	03/07
Gs Retail	25.000	25.450	23.850	-0,20%	112,9K	aa.aa	03/07
Ilshinstone	938	969	899	-0,21%	445,33K	aa.aa	03/07
Mirae ING	1.290	1.294	1.235	-0,31%	45,85K	aa.aa	03/07
Sajo Ind	46.100	48.200	45.500	+0,22%	5,24K	aa.aa	03/07
Byuksan	1.517	1.528	1.490	-0,72%	126,51K	aa.aa	03/07
Korea Steel	2.025	2.075	2.015	-1,94%	25,74K	aa.aa	03/07
Aprogen KIC	2.510	2.545	2.365	+1,83%	94,61K	aa.aa	03/07
Sempio Foods	43.200	43.250	41.700	+1,29%	3,43K	aa.aa	03/07
Dongbang Agro	5.640	5.710	5.630	-0,53%	7,04K	aa.aa	03/07
Seondo Electri	5.350	6.470	5.120	-15,08%	2,42M	aa.aa	03/07
Isupetasys	110.100	121.900	106.000	-8,10%	1,23M	aa.aa	03/07
F F	15.560	15.680	15.050	-0,26%	21,36K	aa.aa	03/07
Korea Circuit	80.200	80.800	72.100	0,00%	293,56K	aa.aa	03/07
TP Inc	1.715	1.720	1.660	+0,06%	101,68K	aa.aa	03/07
Eagon Ind	2.720	2.785	2.645	-1,27%	37,53K	aa.aa	03/07
Ni Steel	3.110	3.175	3.050	-1,74%	42,28K	aa.aa	03/07
Namsun Alumini	1.046	1.047	996	+3,46%	1M	aa.aa	03/07
Moonbae Steel	2.185	2.200	2.110	-0,68%	74,36K	aa.aa	03/07
Suheung Capsul	19.180	19.250	18.140	+4,47%	30,25K	aa.aa	03/07
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	03/07
Anam Electroni	1.241	1.299	1.167	+5,80%	1,7M	aa.aa	03/07
Youlchon Chem	15.250	15.280	14.360	+1,60%	101,92K	aa.aa	03/07
Hotel Shilla	50.900	52.700	48.500	+1,19%	408,29K	aa.aa	03/07
Kumbi	38.750	39.200	37.750	-0,13%	449	aa.aa	03/07
Hanmi Science	31.800	32.150	30.100	+1,76%	231,86K	aa.aa	03/07
Dong Yang Pipe	1.219	1.223	1.165	+2,35%	643,32K	aa.aa	03/07
Kctc	4.040	4.070	3.905	-0,74%	108,58K	aa.aa	03/07
Kyung In Elect	22.900	23.300	21.950	+3,62%	3,75K	aa.aa	03/07
Simpac	4.660	4.750	4.595	+0,32%	124,33K	aa.aa	03/07
Hansol Csn	2.750	2.760	2.680	+1,48%	28,46K	aa.aa	03/07
Daiyang Metal	1.823	1.940	1.591	+9,89%	1,27M	aa.aa	03/07
Moorim Paper	1.393	1.399	1.340	+0,58%	116,51K	aa.aa	03/07
Hanssem	33.750	34.000	33.000	+0,75%	43,25K	aa.aa	03/07
Shinwon	1.028	1.030	974	+3,63%	370,22K	aa.aa	03/07
Kwangdong Phar	6.020	6.030	5.840	+2,56%	198,17K	aa.aa	03/07
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	03/07
Ajin Electronic Components	932	948	870	-1,79%	236,23K	aa.aa	03/07
Taeyoung Const	1.714	1.756	1.617	+1,06%	342,88K	aa.aa	03/07
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	03/07
Kyung Dong Navien	63.200	65.300	62.200	+0,16%	20,04K	aa.aa	03/07
Han Chang Pape	2.705	2.875	2.590	-5,09%	65,79K	aa.aa	03/07
Samwha Electri	28.300	28.600	26.200	+0,35%	123,68K	aa.aa	03/07
Sam Jung Pulp	27.350	27.450	26.750	+0,18%	389	aa.aa	03/07
Kp	1.910	1.915	1.801	-1,29%	2,97K	aa.aa	03/07
Youngone Holdi	181.800	189.000	175.200	+1,00%	11,21K	aa.aa	03/07
Korea Refract	1.628	1.672	1.582	+1,06%	114,92K	aa.aa	03/07
Korea Flange	3.750	3.750	3.455	+2,46%	115,65K	aa.aa	03/07
SM Bexel	1.631	1.631	1.550	+1,81%	49,85K	aa.aa	03/07
Chinyang Poly	1.792	1.858	1.635	+3,17%	51,13K	aa.aa	03/07
Hwacheon Machi	2.830	2.845	2.665	+3,28%	153,75K	aa.aa	03/07
Pyung Hwa Hldg	3.900	3.900	3.710	+0,78%	23,27K	aa.aa	03/07
Firstec	6.060	6.200	5.670	0,00%	414,77K	aa.aa	03/07
Samho Dev	3.790	4.595	3.505	-13,27%	7,66M	aa.aa	03/07
GeneOne Life Science	534	599	520	0,00%	0	aa.aa	03/07
Enex	1.064	1.064	1.015	0,00%	10,87K	aa.aa	03/07
Cj Seafood	1.996	1.996	1.930	+1,73%	63,98K	aa.aa	03/07
Samwha Elec	3.575	3.575	2.710	+30,00%	12,34M	aa.aa	03/07
Tailim Packaging	1.753	1.800	1.732	-2,61%	105,68K	aa.aa	03/07
Woosung Materials	2.260	2.300	2.140	+3,67%	18,12K	aa.aa	03/07
Uni Chem	3.120	3.195	3.080	+0,16%	64,12K	aa.aa	03/07
Busan Ind	47.650	51.400	43.750	+3,70%	20,9K	aa.aa	03/07
Galaxia SM	1.504	1.698	1.425	-3,16%	409,47K	aa.aa	03/07
Hannong Chem	13.680	13.800	12.500	+4,75%	98,65K	aa.aa	03/07
Y2 Solution	3.435	3.535	3.185	-0,58%	166,07K	aa.aa	03/07
Han Shin Mach	2.550	2.570	2.405	+1,80%	125,87K	aa.aa	03/07
Hyundai Corp	23.400	23.700	22.400	+2,63%	17,34K	aa.aa	03/07
Shinsung E&G	18.020	18.200	17.070	-0,88%	269,13K	aa.aa	03/07
DB INC	1.581	1.687	1.561	-4,24%	1,06M	aa.aa	03/07
Young Heung I&	1.463	1.501	1.383	+1,32%	69,72K	aa.aa	03/07
Ascendio	773	885	723	+11,71%	761,71K	aa.aa	03/07
Keyang Elec Ma	4.990	5.110	4.705	-0,20%	393,08K	aa.aa	03/07
Yeong Hwa Meta	853	855	824	+1,55%	140,57K	aa.aa	03/07
Kyungdong Gas	47.950	48.350	46.250	+1,05%	10,57K	aa.aa	03/07
Douzone Bizon	120.000	120.500	119.200	0,00%	0	aa.aa	03/07
Kyungin Synthe	3.350	3.410	3.120	+2,13%	386,18K	aa.aa	03/07
Monalisa	1.450	1.450	1.359	+3,57%	51,47K	aa.aa	03/07
Dae Chang	1.165	1.170	1.108	+1,84%	506,83K	aa.aa	03/07
Sewoo Global	1.181	1.230	1.159	-1,58%	37,53K	aa.aa	03/07
Il Sung Const	1.607	2.200	1.522	-21,42%	9,96M	aa.aa	03/07
Hwaseung	2.625	2.695	2.520	0,00%	67,43K	aa.aa	03/07
Kyeryong Const	22.850	28.900	21.750	-11,43%	1,73M	aa.aa	03/07
Camus Engineering & Construction	1.292	1.332	1.249	-0,92%	186,79K	aa.aa	03/07
Gmb Korea	3.960	4.000	3.850	+0,38%	31,77K	aa.aa	03/07
Han Express	2.195	2.210	2.080	+2,81%	20,46K	aa.aa	03/07
Dae Young Pkg	689	693	657	+1,92%	335,71K	aa.aa	03/07
Kumkang Kind	4.155	4.195	3.950	+0,48%	52,52K	aa.aa	03/07
Youngbo Chem	4.515	4.550	4.345	-0,55%	12,63K	aa.aa	03/07
Kukdong Oil &	3.095	3.165	3.090	-0,48%	68,01K	aa.aa	03/07
Taekyung BK	4.000	4.000	3.840	+1,52%	54,84K	aa.aa	03/07
Hansol Chemica	262.500	280.500	252.500	-4,55%	57,94K	aa.aa	03/07
Sajo Seafood	8.680	8.680	8.290	+3,83%	38,1K	aa.aa	03/07
Halla Eng&Cons	2.625	2.710	2.500	-2,05%	122,67K	aa.aa	03/07
Dongwon System	19.510	19.550	18.720	+2,15%	105,46K	aa.aa	03/07
Sungmoon Elect	2.975	2.975	2.190	+29,91%	8,41M	aa.aa	03/07
In The F	1.625	1.683	1.454	+5,04%	51K	aa.aa	03/07
E-Starco	928	928	460	0,00%	0	aa.aa	03/07
Daechang Forgi	6.000	6.030	5.860	+1,01%	27,43K	aa.aa	03/07
Automobile &Pc	325	358	296	-6,34%	781,68K	aa.aa	03/07
INVENI	14.360	14.410	13.850	+1,41%	16,72K	aa.aa	03/07
DKME	2.110	2.120	1.960	+6,30%	152,74K	aa.aa	03/07
Iljin Holdings	6.220	6.240	5.800	+0,48%	109,65K	aa.aa	03/07
Tae Kyung Ind	4.675	4.680	4.530	+2,41%	54,82K	aa.aa	03/07
Dae Hyun	1.487	1.491	1.447	+1,99%	81,88K	aa.aa	03/07
Hansae Yes24	4.335	4.355	4.240	+1,88%	21,43K	aa.aa	03/07
Whanin Pharm	9.780	9.790	9.500	+0,62%	32,45K	aa.aa	03/07
Shindaeyang Pa	9.900	10.000	9.340	+0,51%	12,29K	aa.aa	03/07
DB Financial Investment	9.820	9.820	9.230	+5,48%	83,24K	aa.aa	03/07
Daesung Holdin	6.750	6.800	6.620	+0,45%	43,09K	aa.aa	03/07
Fursys	27.400	27.650	25.400	+2,24%	549	aa.aa	03/07
Woongjin	1.969	2.000	1.902	-0,05%	49,4K	aa.aa	03/07
Kwang Myung El	932	947	922	0,00%	0	aa.aa	03/07
Myungmoon Phar	1.269	1.278	1.210	+1,52%	23,12K	aa.aa	03/07
Wooshin System	4.400	4.450	4.155	+2,56%	18,94K	aa.aa	03/07
Seoul City Gas	54.600	55.400	53.400	+1,11%	4,93K	aa.aa	03/07
Soosan Heavy I	1.880	1.880	1.765	+0,70%	506,08K	aa.aa	03/07
Pulmuone Holdi	9.310	9.380	9.100	+0,87%	27,35K	aa.aa	03/07
Auk Corp	6.260	6.260	5.390	+4,86%	958,69K	aa.aa	03/07
E1	83.000	84.000	80.100	+2,22%	7,48K	aa.aa	03/07
Hankuk Carbon	25.950	26.550	24.800	-1,89%	322,5K	aa.aa	03/07
Choil Aluminum	924	926	852	+0,98%	984,44K	aa.aa	03/07
Dongwon Metal	1.408	1.442	1.358	+0,72%	101,1K	aa.aa	03/07
Sk Gas	218.500	222.000	212.500	+1,16%	7,83K	aa.aa	03/07
Shinpoong Phar	8.140	8.190	7.960	+0,37%	61,26K	aa.aa	03/07
Thn	6.200	6.240	5.830	+2,48%	70,98K	aa.aa	03/07
Hitron Systems	541	584	530	0,00%	0	aa.aa	03/07
KidariStudio Inc	3.305	3.315	3.160	+1,07%	81,73K	aa.aa	03/07
Asiana Airline	7.730	7.760	7.340	+3,48%	192,3K	aa.aa	03/07
Seowon	1.034	1.035	987	+2,27%	307,28K	aa.aa	03/07
Sewon Precision Industry	10.600	10.600	10.080	+3,62%	16,05K	aa.aa	03/07
Samwon Steel	2.235	2.235	2.160	+1,59%	155,24K	aa.aa	03/07
Mhethanol	4.560	4.600	4.450	+2,01%	25,09K	aa.aa	03/07
Korea Eng Cons	4.250	4.480	4.240	-3,19%	31,84K	aa.aa	03/07
Dongnam Chem	28.150	29.000	27.800	-2,76%	3,53K	aa.aa	03/07
Daou Tech	37.200	37.600	35.200	+4,94%	33,28K	aa.aa	03/07
Inzi Controls	5.780	5.800	5.300	+7,24%	144,81K	aa.aa	03/07
Infac	5.050	5.050	4.740	+4,02%	39,31K	aa.aa	03/07
Sc Engineering	1.024	1.030	953	+1,19%	125,01K	aa.aa	03/07
Wiscom	1.872	1.895	1.807	+3,60%	75,44K	aa.aa	03/07
Dcm	10.850	10.960	10.620	+0,56%	9,11K	aa.aa	03/07
Kolmar Holding	8.620	8.700	8.100	+3,48%	65,27K	aa.aa	03/07
Dae Won Chem	2.915	3.140	2.750	+2,10%	28,86K	aa.aa	03/07
DY Deokyang	1.798	1.798	1.726	+0,39%	82,41K	aa.aa	03/07
Sjm Holdings	3.460	3.470	3.370	+1,17%	6,77K	aa.aa	03/07
Mirae	45.700	49.900	43.250	-4,59%	232,97K	aa.aa	03/07
Cha AI Healthkare	7.210	7.420	6.600	+4,80%	159,85K	aa.aa	03/07
Hansol Homedec	1.873	1.900	1.835	-1,42%	12,94K	aa.aa	03/07
Lee Ku Ind	4.205	4.210	3.815	+7,54%	302,51K	aa.aa	03/07
Han Kook Steel	2.200	2.200	2.165	+0,23%	21,7K	aa.aa	03/07
Stic Investments	7.110	7.130	6.820	+0,14%	45,28K	aa.aa	03/07
Bookook Steel	2.390	2.445	2.285	-1,65%	833,84K	aa.aa	03/07
Maniker	1.083	1.150	955	+5,66%	294,95K	aa.aa	03/07
Seha	528	530	521	0,00%	37,35K	aa.aa	03/07
Donga Geologic	17.200	17.400	16.460	+1,42%	42,3K	aa.aa	03/07
KC Co	31.300	31.650	28.600	-0,63%	71,12K	aa.aa	03/07
Daol Investment Securities	3.475	3.480	3.295	+3,89%	69,51K	aa.aa	03/07
Kyobo Securiti	10.350	10.450	9.670	+6,15%	70,47K	aa.aa	03/07
Dong Won Fish	5.680	5.730	5.590	+0,35%	23,18K	aa.aa	03/07
Shinsegae Inte	12.630	12.630	12.000	+1,04%	39,88K	aa.aa	03/07
Shinsegae Food	40.650	41.500	40.100	-2,05%	1,15K	aa.aa	03/07
ITCen CTS	5.250	5.250	5.030	+1,94%	27,37K	aa.aa	03/07
Lotte Tour Dev	15.200	15.510	14.080	-0,07%	518,68K	aa.aa	03/07
Hwang-Kum Stee	5.290	5.420	5.190	+0,57%	21,86K	aa.aa	03/07
Jahwa Electron	26.900	27.500	25.100	+0,94%	70,55K	aa.aa	03/07
Chasys	3.465	3.485	3.280	+3,43%	27,66K	aa.aa	03/07
United Pharm	17.400	17.680	17.130	-0,68%	30,72K	aa.aa	03/07
Nice	11.410	11.560	11.160	+1,78%	32,05K	aa.aa	03/07
Incheon City G	25.900	25.900	25.600	+0,19%	816	aa.aa	03/07
HS Ad	6.960	7.050	6.890	-1,14%	48K	aa.aa	03/07
Baiksan	10.190	10.260	9.960	+2,21%	16,12K	aa.aa	03/07
Shinsegae I&C	12.850	12.920	12.470	-0,31%	60,05K	aa.aa	03/07
SNT Holdings	50.700	51.300	47.950	+4,32%	11,98K	aa.aa	03/07
Farmsco	2.475	2.570	2.340	+2,70%	72,76K	aa.aa	03/07
Yg Plus Inc	3.405	3.480	3.290	+0,15%	236,82K	aa.aa	03/07
LG HelloVision	1.662	1.682	1.612	-1,19%	158,51K	aa.aa	03/07
Gwangjushinseg	38.900	40.650	37.400	-2,38%	257,14K	aa.aa	03/07
Hana Tour	32.850	32.900	31.800	+2,66%	24,57K	aa.aa	03/07
Kiwoom	348.500	356.500	314.500	+8,06%	204,77K	aa.aa	03/07
Sangsin Brake	2.160	2.215	2.100	+1,41%	23,91K	aa.aa	03/07
Hanmi Semicon	232.500	233.000	209.500	+5,92%	824,81K	aa.aa	03/07
Jooyontech	965	992	921	-2,72%	69K	aa.aa	03/07
Kss Line	9.350	9.350	9.130	+1,96%	23,72K	aa.aa	03/07
Cosmax	19.490	19.720	18.500	+0,36%	27,91K	aa.aa	03/07
Union Materials	960	988	893	+2,02%	80,7K	aa.aa	03/07
Korea Aerospac	156.600	159.600	150.400	+1,56%	364,53K	aa.aa	03/07
Woojin Plaimm	1.766	1.848	1.739	+0,91%	28,07K	aa.aa	03/07
Kepco Plant S&	45.200	45.850	44.000	+0,11%	83,99K	aa.aa	03/07
Chin Yang Chem	1.664	1.692	1.601	+1,16%	108,57K	aa.aa	03/07
Kt Skylife	4.255	4.325	4.175	+0,35%	23,11K	aa.aa	03/07
Hanmiglobal	17.950	18.240	17.170	+0,45%	91,17K	aa.aa	03/07
Hyundai Home Shopping Network	87.300	88.000	81.000	0,00%	0	aa.aa	03/07
Posco C&C Stl	5.030	5.080	4.750	-0,40%	386,78K	aa.aa	03/07
Seah Holdings	112.200	112.400	105.000	+1,08%	3,71K	aa.aa	03/07
Development Advance Solution	3.465	3.825	3.340	-7,72%	1,68M	aa.aa	03/07
Ktcs	2.255	2.260	2.190	+0,89%	125,12K	aa.aa	03/07
Ktis	2.540	2.545	2.480	+1,40%	46,1K	aa.aa	03/07
Ckd Bio	13.510	13.730	13.000	-0,59%	4,56K	aa.aa	03/07
Savezone I C	2.305	2.305	2.250	+1,32%	20,61K	aa.aa	03/07
Samsung Publis	6.400	6.490	6.260	+1,27%	8,75K	aa.aa	03/07
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	03/07
Mk Trend	854	865	800	-1,27%	22,17K	aa.aa	03/07
Dsr Wire	5.600	5.650	5.420	+1,08%	48,93K	aa.aa	03/07
Histeel	3.045	3.050	2.895	+1,50%	120,05K	aa.aa	03/07
Korea District Heating	67.600	68.300	65.400	+2,11%	11,41K	aa.aa	03/07
Lotte Himart	6.320	6.350	6.170	+0,48%	11,74K	aa.aa	03/07
Koas	1.838	1.990	1.735	+1,16%	74,99K	aa.aa	03/07
HD Hyundai Marine Engine	65.500	68.800	61.700	+3,31%	384,24K	aa.aa	03/07
Uangel	5.460	5.470	5.060	+7,06%	66,5K	aa.aa	03/07
Nongshim Holdi	90.300	90.300	88.400	+0,89%	3,25K	aa.aa	03/07
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	03/07
Saeron Auto	2.995	3.030	2.905	+0,84%	36,43K	aa.aa	03/07
Uniquest	6.190	6.220	5.690	+3,17%	182,26K	aa.aa	03/07
Telcoware	12.980	13.050	12.350	-1,29%	19,23K	aa.aa	03/07
CJ CGV	4.425	4.440	4.285	+2,43%	243,71K	aa.aa	03/07
Hyundai Livart Furniture	5.900	5.910	5.690	+1,90%	59,55K	aa.aa	03/07
Huvis	1.850	1.856	1.781	+1,09%	192,58K	aa.aa	03/07
Iljin Diamond	9.150	9.160	8.750	+1,67%	16,54K	aa.aa	03/07
Misto Holdings	46.850	47.450	45.300	+0,97%	172,97K	aa.aa	03/07
Tongyang Life	7.460	7.630	7.420	+0,13%	116,85K	aa.aa	03/07
Kpx Green Chem	4.485	4.500	4.300	+0,45%	26,52K	aa.aa	03/07
Daehan Steel	7.920	8.090	7.560	+3,39%	36,78K	aa.aa	03/07
Dongyang Expre	29.000	33.200	28.200	-0,68%	250,72K	aa.aa	03/07
E-World	1.039	1.041	960	+1,66%	652,95K	aa.aa	03/07
Daesang Holdings	7.670	7.720	7.410	+0,26%	39,21K	aa.aa	03/07
Nk	8.780	8.950	8.310	-1,35%	9,07K	aa.aa	03/07
Jindo	2.390	2.390	2.330	+0,84%	9,25K	aa.aa	03/07
Macq Kor Infr	10.120	10.140	9.940	+1,81%	1,42M	aa.aa	03/07
Hyundai E P	3.820	3.920	3.720	-0,78%	65,82K	aa.aa	03/07
Pyung Hwa Ind	837	839	811	+0,24%	54,84K	aa.aa	03/07
Noroo Paint	7.450	7.460	7.260	+1,64%	35,12K	aa.aa	03/07
MetaLabs	1.120	1.190	1.072	-0,27%	50,48K	aa.aa	03/07
Dic	4.770	4.795	4.320	+5,30%	380,81K	aa.aa	03/07
Kec	3.460	3.480	3.265	+1,76%	334,49K	aa.aa	03/07
Kpx Holdings	82.900	83.800	80.500	+2,60%	3,17K	aa.aa	03/07
Kishin Copr	1.897	1.908	1.855	-0,26%	110,14K	aa.aa	03/07
Hyungji Elite	586	602	573	-1,01%	229,15K	aa.aa	03/07
Hyosung Itx	11.930	11.980	11.780	-0,42%	14,66K	aa.aa	03/07
Woongjin Thinkbig	1.221	1.233	1.186	-0,65%	84,98K	aa.aa	03/07
Jw Holdings	3.865	3.880	3.585	+5,60%	175,87K	aa.aa	03/07
Visang Educati	5.250	5.330	5.070	+1,55%	10,93K	aa.aa	03/07
Chinyang Hold	2.980	2.985	2.945	+0,51%	72,41K	aa.aa	03/07
SNTEnergy	27.250	28.000	26.050	0,00%	65,65K	aa.aa	03/07
InBioGen Co Ltd	5.550	5.670	5.250	-2,12%	7,82K	aa.aa	03/07
Dongsung Chemical	3.605	3.635	3.490	+1,12%	168,81K	aa.aa	03/07
Reyon Pharm	10.170	10.170	9.780	+2,42%	39,54K	aa.aa	03/07
Woojin	16.110	16.480	14.730	+0,62%	174,17K	aa.aa	03/07
Msc	53.600	53.600	53.500	+0,19%	339	aa.aa	03/07
Youngone	84.400	86.200	80.300	+1,56%	91,27K	aa.aa	03/07
Gkl	10.580	10.660	10.300	+1,73%	154,65K	aa.aa	03/07
Daesung Energy	6.850	6.870	6.660	+2,39%	75,61K	aa.aa	03/07
SMeDi	1.231	1.494	1.174	+1,32%	43,77K	aa.aa	03/07
Kc Cottrell	918	918	446	0,00%	0	aa.aa	03/07
Chosun Welding	87.300	87.300	85.600	+0,23%	144	aa.aa	03/07
Imarketkorea	7.270	7.330	7.200	+0,28%	49,7K	aa.aa	03/07
Hankook Cosmet	6.730	6.730	6.320	+5,16%	73,91K	aa.aa	03/07
SJM Co	3.280	3.285	3.180	+2,02%	24,06K	aa.aa	03/07
Hyundai Hcn	2.955	3.060	2.925	-1,50%	52,23K	aa.aa	03/07
Daesung Ind	4.300	4.350	4.130	+1,18%	138,64K	aa.aa	03/07
Intergis	1.984	2.020	1.924	-0,80%	12,8K	aa.aa	03/07
Korea Electronic Power Industrial Development	11.590	11.890	11.210	-1,28%	129,75K	aa.aa	03/07
Miwon Chemical	10.000	10.000	9.950	+0,40%	5,66K	aa.aa	03/07
Sidiz	19.180	19.230	19.080	+0,37%	1,6K	aa.aa	03/07
Sunjin	9.160	9.160	8.690	+1,55%	199,72K	aa.aa	03/07
Meritz Financi	112.900	113.500	106.600	+5,42%	320,33K	aa.aa	03/07
iM Financial	17.710	17.810	17.110	+2,37%	590,4K	aa.aa	03/07
E-Mart	83.500	86.400	81.100	0,00%	161,94K	aa.aa	03/07
Ktop Reit	760	775	749	-0,78%	221,78K	aa.aa	03/07
Samyang Cor	45.400	46.000	43.700	+1,00%	13,68K	aa.aa	03/07
Dsr	4.555	4.555	4.375	+2,71%	64,45K	aa.aa	03/07
Aekyung Petrochemical	10.220	10.310	9.220	+5,47%	203,19K	aa.aa	03/07
Hankook Tire	67.300	67.500	64.200	0,00%	225,4K	aa.aa	03/07
Korea Kolmar	117.800	119.500	110.000	+3,61%	668,79K	aa.aa	03/07
Drb Industrial	5.750	5.750	5.500	+2,68%	15,56K	aa.aa	03/07
Dong-A St	35.250	35.550	34.500	+0,43%	11,03K	aa.aa	03/07
Jb Financial	26.150	26.800	25.500	+2,55%	407,97K	aa.aa	03/07
Hanjinkal	134.000	135.200	125.500	+2,13%	109,25K	aa.aa	03/07
NHN	35.650	36.100	33.150	+2,15%	68,34K	aa.aa	03/07
Asiacement	9.350	9.350	8.980	0,00%	144,79K	aa.aa	03/07
Singsongholdin	4.575	4.590	4.345	+1,10%	15,32K	aa.aa	03/07
Hyundai-Rotem	200.500	204.000	190.500	+1,57%	413,86K	aa.aa	03/07
Chong Kun Dang Pharma	69.000	69.600	67.500	+0,73%	24,79K	aa.aa	03/07
Finebesteel	1.027	1.100	985	+1,18%	37,98K	aa.aa	03/07
Cuckoo Electr	25.700	26.150	25.200	+0,78%	9,88K	aa.aa	03/07
BGF	3.965	4.015	3.915	+0,25%	84,72K	aa.aa	03/07
Cosmax Inc	168.300	174.500	165.000	+0,60%	73K	aa.aa	03/07
Seoyon E Hwa	11.460	11.490	10.600	+6,80%	67,04K	aa.aa	03/07
HL Mando	50.400	50.600	45.850	+4,13%	902,38K	aa.aa	03/07
CS Wind Corp	42.100	43.800	40.600	-3,77%	507,91K	aa.aa	03/07
Hansol Paper Co Ltd	6.590	6.590	6.400	+2,01%	35,68K	aa.aa	03/07
Samsung SDS Co Ltd	195.400	199.500	183.000	-3,03%	378,85K	aa.aa	03/07
Dynamic Design	224	248	205	0,00%	0	aa.aa	03/07
SK D&D Co Ltd	11.410	11.510	11.000	+1,06%	8,84K	aa.aa	03/07
Kyongbo Pharmaceutical Co Ltd	5.280	5.350	5.150	-0,38%	21,34K	aa.aa	03/07
Mirae Asset Life Insurance Co Ltd	20.500	20.850	19.410	-1,20%	270,61K	aa.aa	03/07
Tonymoly Co Ltd	5.340	5.390	5.070	+2,10%	122,37K	aa.aa	03/07
Innocean Worldwide Inc	18.850	18.950	18.580	+0,16%	74,71K	aa.aa	03/07
Dong Il Steel MFG Co Ltd	1.527	1.561	1.516	-1,23%	45,83K	aa.aa	03/07
HDC Labs	7.510	7.760	7.500	-0,27%	11,01K	aa.aa	03/07
LIG Nex1 Co Ltd	800.000	808.000	747.000	+4,99%	215,28K	aa.aa	03/07
AJ Networks Co Ltd	4.325	4.370	4.060	+3,72%	89,44K	aa.aa	03/07
Jeju Air Co Ltd	4.590	4.630	4.470	+0,44%	128K	aa.aa	03/07
Hyundai C F Inc	12.190	12.200	11.770	+2,27%	16,1K	aa.aa	03/07
Kumho HT Inc	2.555	2.655	2.555	0,00%	0	aa.aa	03/07
Sejin Heavy Industries Co Ltd	13.430	13.500	12.650	+2,05%	105,89K	aa.aa	03/07
Its Skin Co Ltd	9.670	9.880	9.590	+0,94%	28,84K	aa.aa	03/07
JS	12.280	12.400	11.820	+0,24%	105,94K	aa.aa	03/07
Samil C S	5.900	6.490	5.500	-2,96%	189,73K	aa.aa	03/07
POSCO Future M	162.200	163.600	149.500	-0,86%	402,16K	aa.aa	03/07
Posco ICT	21.350	22.500	20.550	-2,73%	477,65K	aa.aa	03/07
Dongsuh	25.950	26.350	25.300	+1,57%	146,49K	aa.aa	03/07
Nice Information Service	14.120	14.200	13.700	+2,54%	65,42K	aa.aa	03/07
Paradise	12.820	13.820	12.220	-11,77%	1,7M	aa.aa	03/07
Korea Real Estate	1.142	1.168	1.121	-1,30%	978,02K	aa.aa	03/07
Kakao	35.500	36.250	33.850	+0,71%	1,86M	aa.aa	03/07
Jcontentree	1.742	1.840	1.715	-28,90%	3,37M	aa.aa	03/07
L&F	106.000	106.600	98.000	-0,66%	267,65K	aa.aa	03/07
Celltrion	183.600	188.000	178.600	+3,96%	853,84K	aa.aa	03/07
BH	19.960	20.600	18.500	+4,18%	414,56K	aa.aa	03/07
SK Oceanplant	15.320	15.750	14.490	-1,73%	783,13K	aa.aa	03/07
LX Semicon	39.250	39.450	37.650	+0,26%	71,99K	aa.aa	03/07
PI Advanced Materials	20.050	20.100	18.700	+2,35%	46,15K	aa.aa	03/07
DoubleU Games	65.200	66.300	62.200	-0,15%	56,76K	aa.aa	03/07
Haesung DS	60.700	62.100	57.500	-1,78%	390,61K	aa.aa	03/07
Korea Asset	2.220	2.235	2.165	+1,37%	99,99K	aa.aa	03/07
Dual Co	3.735	4.330	3.595	+3,75%	119,61K	aa.aa	03/07
Sempio Foods	22.100	22.250	21.300	+0,68%	6,44K	aa.aa	03/07
Il Dong Pharma	16.370	16.590	15.780	+0,43%	96,1K	aa.aa	03/07
LS Cable & System Asia	52.600	56.900	49.000	-5,40%	97,67K	aa.aa	03/07
Hwaseung Enterprise	3.100	3.155	2.960	+1,81%	132,81K	aa.aa	03/07
Yong Pyong Resort	2.405	2.410	2.300	+2,34%	43,1K	aa.aa	03/07
Haitai Confectionery and Foods	5.590	5.670	5.470	-0,53%	91,45K	aa.aa	03/07
DY Power	11.330	11.430	11.120	+0,18%	31,56K	aa.aa	03/07
Jw Life Science	11.480	11.510	11.170	+1,41%	33,93K	aa.aa	03/07
Samsung Biologics	1.421.000	1.460.000	1.401.000	+1,07%	54,16K	aa.aa	03/07
Doosan Bobcat Inc	64.400	65.200	61.400	+1,26%	212,99K	aa.aa	03/07
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	03/07
Hojeon	6.500	6.630	6.360	-0,61%	13,64K	aa.aa	03/07
Dentium	39.600	39.900	38.250	+0,76%	19,59K	aa.aa	03/07
Crown Confectionery	8.450	8.510	8.150	-0,71%	16,84K	aa.aa	03/07
Hyundai Heavy Industries	206.500	210.000	199.000	-0,48%	109,96K	aa.aa	03/07
Hyundai Electric & Energy	945.000	1.007.000	880.000	-2,48%	174K	aa.aa	03/07
HD Construction Equipment	118.800	123.000	113.100	-2,38%	278,35K	aa.aa	03/07
Netmarble Games	38.200	38.800	37.500	-0,52%	131,98K	aa.aa	03/07
Kyungdong City Gas	19.400	19.520	19.040	+0,21%	20,36K	aa.aa	03/07
Miwon Specialty Chemical	109.300	109.500	101.300	+3,90%	5,52K	aa.aa	03/07
Orion	136.300	141.200	134.900	-1,94%	107,1K	aa.aa	03/07
Jeil Pharma	10.190	10.190	9.650	+2,10%	8,21K	aa.aa	03/07
TAPEX INC	13.600	13.600	12.750	+2,41%	17,89K	aa.aa	03/07
Samyang Packaging	8.610	8.610	8.240	+2,87%	22,49K	aa.aa	03/07
DYP	3.585	3.585	3.350	+3,46%	45,62K	aa.aa	03/07
Jin Air	5.700	5.730	5.550	+0,88%	126,47K	aa.aa	03/07
KCTech	108.600	117.200	102.200	-3,98%	382,59K	aa.aa	03/07
BGF Retail	124.300	126.800	118.400	+4,02%	72,48K	aa.aa	03/07
SK Chemicals	41.900	42.150	40.450	+1,33%	82,14K	aa.aa	03/07
Cuckoo Homesys	22.350	22.600	21.900	+0,22%	13,52K	aa.aa	03/07
Aekyung Industrial	11.300	11.420	11.010	-0,18%	22,21K	aa.aa	03/07
E KOCREF	3.380	3.495	3.350	-0,15%	182,91K	aa.aa	03/07
Lotte Data Communication	17.510	17.990	17.000	-0,28%	16,68K	aa.aa	03/07
Trinity Airways	714	750	704	-2,19%	842,93K	aa.aa	03/07
Shinhan Alpha REIT	5.210	5.260	5.150	-0,19%	148,4K	aa.aa	03/07
Hyundai Develop	18.450	18.800	18.010	-0,32%	143,47K	aa.aa	03/07
Hyosung Chemical	46.600	50.800	40.050	+11,48%	96,49K	aa.aa	03/07
Hyosung TNC	277.500	284.000	267.500	-1,94%	14,5K	aa.aa	03/07
Hyosung Heavy Industries	3.323.000	3.500.000	3.090.000	-3,18%	60,29K	aa.aa	03/07
Hyosung Advanced Materials	159.500	161.000	152.100	+0,89%	13,88K	aa.aa	03/07
Hana Pharm	8.670	8.740	8.480	+0,93%	8,85K	aa.aa	03/07
Woojin I&S	4.005	4.075	3.850	+4,03%	62,22K	aa.aa	03/07
Asiana IDT	9.420	9.520	9.130	-0,42%	9,81K	aa.aa	03/07
Air Busan	1.555	1.590	1.484	-1,27%	123,13K	aa.aa	03/07
Lotte Confectionery	102.000	102.600	99.400	+0,49%	14,93K	aa.aa	03/07
DreamTech	4.600	4.675	4.405	-0,86%	335,44K	aa.aa	03/07
Hyundai Autoever	505.000	509.000	460.000	-0,79%	103,13K	aa.aa	03/07
Woori Financial	30.750	31.200	30.050	+1,82%	2,1M	aa.aa	03/07
Hanilcmt	14.120	14.210	13.790	+0,93%	84,99K	aa.aa	03/07
Zinus	8.940	9.000	8.700	+0,90%	6,17K	aa.aa	03/07
Lotte Reit	3.565	3.605	3.500	-0,28%	134,55K	aa.aa	03/07
Xi S And D	4.600	4.690	4.470	-1,60%	276,52K	aa.aa	03/07
Hanwha	75.500	75.700	70.100	+1,89%	611,16K	aa.aa	03/07
Hyundai Energy	126.700	136.800	121.200	-5,52%	180,39K	aa.aa	03/07
CTR Mobility	3.225	3.225	3.090	+1,90%	10,98K	aa.aa	03/07
Nh Prime	3.825	3.885	3.720	+1,46%	136,49K	aa.aa	03/07
Doosan Fuel	56.600	57.500	50.500	0,00%	393,8K	aa.aa	03/07
Kcc Glass	23.200	23.550	22.850	+0,43%	15,29K	aa.aa	03/07
Solus Advanced Materials	8.250	8.500	7.950	-2,94%	338,67K	aa.aa	03/07
Daeduck	129.600	134.600	120.700	-1,07%	1,07M	aa.aa	03/07
Sk Biopharma	86.200	88.000	83.900	-0,46%	113,82K	aa.aa	03/07
Igis Value Plus	3.485	3.510	3.440	+0,29%	70,36K	aa.aa	03/07
Igis Residence	3.380	3.395	3.290	-0,29%	90,44K	aa.aa	03/07
Mirae Asset Maps	1.835	1.835	1.823	+0,44%	18,72K	aa.aa	03/07
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	03/07
Koramco	4.175	4.240	4.140	-1,53%	47,87K	aa.aa	03/07
HYBE	205.000	218.500	202.000	-3,98%	270,02K	aa.aa	03/07
Kyochon	3.735	3.795	3.600	-0,13%	220,29K	aa.aa	03/07
A Plus Asset	10.310	10.460	10.000	+0,68%	23,45K	aa.aa	03/07
TY Holdings Co	1.696	1.720	1.680	-1,11%	37K	aa.aa	03/07
Seah Steel	123.900	127.000	121.800	-0,64%	5,26K	aa.aa	03/07
Myoung Shin Industrial Co	7.550	7.620	6.950	+2,72%	142,2K	aa.aa	03/07
Esr Kendall Square	3.380	3.385	3.310	+0,60%	371,21K	aa.aa	03/07
DL E C Co	64.200	66.300	61.500	0,00%	432,29K	aa.aa	03/07
SoluM Co	15.600	15.770	14.520	+1,63%	189,06K	aa.aa	03/07
SK Bioscience Co	37.700	37.850	36.800	+0,80%	115,8K	aa.aa	03/07
SK IE Technology Co	15.760	16.290	15.280	-1,68%	161,47K	aa.aa	03/07
LX Holdings	7.680	7.780	7.460	+3,64%	124,44K	aa.aa	03/07
MCNEX Co	20.150	20.600	18.000	+7,41%	97,57K	aa.aa	03/07
SD Biosensor	6.540	6.600	6.350	0,00%	95,9K	aa.aa	03/07
FF Co	79.100	81.600	75.400	-1,00%	50,11K	aa.aa	03/07
Hwaseung RA Co	2.915	2.920	2.785	+2,82%	39,34K	aa.aa	03/07
KakaoBank	22.250	22.600	21.350	+0,91%	1,07M	aa.aa	03/07
Krafton	235.500	247.000	231.500	-3,68%	81,32K	aa.aa	03/07
Hancom Lifecare	1.713	1.738	1.681	-1,04%	33,12K	aa.aa	03/07
Lotte Rental Co	30.300	30.500	29.300	-0,33%	45,01K	aa.aa	03/07
Ajusteel Co	2.140	2.160	2.070	+0,71%	47,87K	aa.aa	03/07
D D Platform REIT	1.946	1.999	1.942	-1,72%	383,71K	aa.aa	03/07
Iljin HySolus	10.300	10.300	9.700	+3,62%	37,72K	aa.aa	03/07
SK Reit	5.740	5.780	5.570	+1,59%	151,31K	aa.aa	03/07
Hyundai Heavy Industries	577.000	591.000	561.000	-2,20%	248,58K	aa.aa	03/07
K Car	8.440	8.680	8.240	+1,32%	68,13K	aa.aa	03/07
KakaoPay	40.600	40.800	38.500	0,00%	206,89K	aa.aa	03/07
NH All One REIT	2.945	2.945	2.880	+1,03%	177,58K	aa.aa	03/07
Mirae Asset Global REIT	1.540	1.548	1.526	+0,26%	36,48K	aa.aa	03/07
Shinhan Seobu T D REIT	3.760	3.785	3.695	-0,66%	48,1K	aa.aa	03/07
SK Square	1.589.000	1.603.000	1.407.000	+4,20%	1,31M	aa.aa	03/07
LG Energy Solution	362.500	363.500	342.500	+2,40%	397,49K	aa.aa	03/07
Koramco The One REIT	10.050	10.060	9.850	+1,52%	38,88K	aa.aa	03/07
Mastern Premier Reit 1	533	545	522	-1,11%	30,55K	aa.aa	03/07
Soosan Industries	22.250	22.400	21.300	+1,60%	21,32K	aa.aa	03/07
SoCar	10.860	10.900	10.240	-1,18%	48,21K	aa.aa	03/07
KB Star REIT	1.367	1.370	1.310	+2,32%	325,48K	aa.aa	03/07
Unid BTPlus	3.290	3.375	3.230	-0,75%	44,03K	aa.aa	03/07
BioNote	4.690	4.690	4.505	+1,96%	75,42K	aa.aa	03/07
Hanwha REIT	4.650	4.765	4.575	-1,38%	91,6K	aa.aa	03/07
Hanwha Galleria	2.100	2.110	1.950	+3,96%	887,77K	aa.aa	03/07
SamsungFN REIT	5.480	5.600	5.330	+0,92%	50,16K	aa.aa	03/07
Hyundai Green Food	17.580	17.710	17.260	+0,74%	40,15K	aa.aa	03/07
OCI	92.400	94.100	88.800	-0,65%	42,24K	aa.aa	03/07
Isu Specialty Chemical	68.200	68.300	62.100	+1,94%	149,94K	aa.aa	03/07
Dongkuk Steel Mill	8.570	8.640	8.390	-0,70%	163,32K	aa.aa	03/07
Dongkuk Coated Metal	4.845	4.880	4.635	+2,32%	50,95K	aa.aa	03/07
Chosun Refractories	15.960	15.960	15.360	+2,57%	29,13K	aa.aa	03/07
Nexteel	11.500	11.610	10.990	+0,52%	223,63K	aa.aa	03/07
STX Green Logis	1.988	1.998	1.850	+3,17%	29,59K	aa.aa	03/07
Doosan Robotics	84.600	84.800	79.000	+1,56%	521,13K	aa.aa	03/07
EcoPro Materials	40.050	40.300	37.050	-0,74%	451,78K	aa.aa	03/07
Dong In Entech	12.600	12.750	12.190	+2,52%	17,74K	aa.aa	03/07
DS Dansuk	11.770	12.080	11.220	-0,17%	90,02K	aa.aa	03/07
APR	382.500	412.500	374.000	-4,85%	338,84K	aa.aa	03/07
SK Eternix	47.750	54.200	45.400	-9,39%	3,83M	aa.aa	03/07
HD Hyundai Marine Solution	216.000	224.000	210.500	-0,69%	125,61K	aa.aa	03/07
Shinhan Global Active REIT	937	950	919	+1,74%	89,57K	aa.aa	03/07
Shift Up	34.950	35.450	33.500	+2,34%	126,37K	aa.aa	03/07
Sanil Electric	221.000	245.500	207.000	-7,14%	397,16K	aa.aa	03/07
HS Hyosung	45.700	46.900	44.400	-0,33%	3,41K	aa.aa	03/07
Junjin Construction Robot	37.600	38.350	35.400	-0,27%	33,52K	aa.aa	03/07
Hanwha Industrial Solutions	50.900	51.200	47.800	+2,52%	258,88K	aa.aa	03/07
The Born Korea	14.770	14.800	14.210	+2,14%	8,56K	aa.aa	03/07
KB Balhae Infrastructure Fund	10.400	10.460	9.970	+2,87%	215,41K	aa.aa	03/07
MNC Solution	27.400	29.100	25.500	-0,18%	53,31K	aa.aa	03/07
GS P L	37.500	38.400	35.250	-2,09%	141,53K	aa.aa	03/07
LG CNS	74.200	78.000	70.500	-5,24%	2,22M	aa.aa	03/07
Seoul Guarantee Insurance	43.100	43.750	41.300	+6,16%	55,38K	aa.aa	03/07
CK Solution	1.403	1.460	1.358	-3,31%	59,67K	aa.aa	03/07
Joosung Corperation	1.517	1.595	1.476	-4,89%	239,61K	aa.aa	03/07
d'Alba Global	215.500	229.000	202.500	-5,07%	240,55K	aa.aa	03/07
Daishin Value REIT	3.940	3.945	3.830	+0,64%	22,18K	aa.aa	03/07
Daehan Shipbuilding	52.300	52.500	49.900	+1,95%	63,62K	aa.aa	03/07
Myung In Pharm	42.700	42.700	41.500	+2,15%	20,54K	aa.aa	03/07
Tmc	12.140	12.250	11.600	-0,41%	249,19K	aa.aa	03/07
Samsung Epis Holdings	416.500	424.500	404.000	+0,60%	52,76K	aa.aa	03/07
Samyang Biopharm	47.900	48.850	45.500	+1,59%	23,66K	aa.aa	03/07
Kbank	5.630	5.700	5.550	+0,54%	786,39K	aa.aa	03/07

Нефть Brent

72,12

+0,32

+0,45%

Нефть WTI

68,78

+0,09

+0,13%

Золото

4.187,30

+61,60

+1,49%

Серебро

62,815

+1,751

+2,87%

Платина

1.651,90

+23,80

+1,46%

Палладий

1.272,50

0,00

0,00%

Природный газ

3,244

+0,048

+1,50%

Лидеры роста/падения

Название	Цена	Изм.%
АФК Система	10,80	0,00%
Акрон	15 652,0	0,00%
Аэрофлот	38,79	0,00%
АНК Башнефть	1 037,5	0,00%
Россети	0,0459	0,00%
Газпром	96,84	0,00%
Норникель	122,8	0,00%

Название	Цена	Изм.%
Норникель	122,8	0,00%
Газпром	96,84	0,00%
Россети	0,0459	0,00%
АНК Башнефть	1 037,5	0,00%
Аэрофлот	38,79	0,00%
Акрон	15 652,0	0,00%
АФК Система	10,80	0,00%

Название	Цена	Изм.%
Норникель	122,8	0,00%
Газпром	96,84	0,00%
Россети	0,0459	0,00%
АНК Башнефть	1 037,5	0,00%
Аэрофлот	38,79	0,00%
Акрон	15 652,0	0,00%
АФК Система	10,80	0,00%

Трендовые акции

Название	Цена	Изм.%
Газпром	96,84	0,00%
Сбербанк	301,19	0,00%
ЛУКОЙЛ	4 254,0	0,00%
Транснефть (прив.)	1 233	0,00%
Банк ВТБ	70,16	0,00%

Самые недооцененные акции

Название	Цена	Рост	Справедл. стоимость
Aaaaaaaaaaaa	1.924,4	+60,96%	3 097,5
A A Aaaa Aaaaaaaaaaa	1.924,4	+60,96%	3 097,5
Aaaaaaaaaaa A	1,861	+52,97%	2,847
A Aaaa	1,861	+52,97%	2,847
Aaaaaa A	96,84	+42,51%	138,01
Aa Aaa Aaa	96,84	+42,51%	138,01
Aaaaaaaaaaa	597,00	+38,65%	827,74

Название	Цена	Рост	Справедл. стоимость
Aaaaaaaaaaaa	1.924,4	+60,96%	3 097,5
A A Aaaa Aaaaaaaaaaa	1.924,4	+60,96%	3 097,5
Aaaaaaaaaaa A	1,861	+52,97%	2,847
A Aaaa	1,861	+52,97%	2,847
Aaaaaa A	96,84	+42,51%	138,01
Aa Aaa Aaa	96,84	+42,51%	138,01
Aaaaaaaaaaa	597,00	+38,65%	827,74

Смотреть полный список

Установите наши приложенияДля установки приложений отсканируйте QR-код

Мы в соцсетях

Предупреждение о риске: Торговля финансовыми инструментами и (или) криптовалютами сопряжена с высокими рисками, включая риск потери части или всей суммы инвестиций, поэтому подходит не всем инвесторам. Цены на криптовалюты чрезвычайно волатильны и могут изменяться под действием внешних факторов, таких как финансовые новости, законодательные решения или политические события. Маржинальная торговля приводит к повышению финансовых рисков.
Прежде чем принимать решение о совершении сделки с финансовым инструментом или криптовалютами, вы должны получить полную информацию о рисках и затратах, связанных с торговлей на финансовых рынках, правильно оценить цели инвестирования, свой опыт и допустимый уровень риска, а при необходимости обратиться за профессиональной консультацией.
Fusion Media напоминает, что информация, представленная на этом веб-сайте, не всегда актуальна или точна. Данные и цены на веб-сайте могут быть указаны не официальными представителями рынка или биржи, а рядовыми участниками. Это означает, что цены бывают неточны и могут отличаться от фактических цен на соответствующем рынке, а следовательно, носят ориентировочный характер и не подходят для использования в целях торговли. Fusion Media и любой поставщик данных, содержащихся на этом веб-сайте, отказываются от ответственности за любые потери или убытки, понесенные в результате осуществления торговых сделок, совершенных с оглядкой на указанную информацию.
При отсутствии явно выраженного предварительного письменного согласия компании Fusion Media и (или) поставщика данных запрещено использовать, хранить, воспроизводить, отображать, изменять, передавать или распространять данные, содержащиеся на этом веб-сайте. Все права на интеллектуальную собственность сохраняются за поставщиками и (или) биржей, которые предоставили указанные данные.
Fusion Media может получать вознаграждение от рекламодателей, упоминаемых на веб-сайте, в случае, если вы перейдете на сайт рекламодателя, свяжитесь с ним или иным образом отреагируете на рекламное объявление.
Английская версия данного соглашения является основной версией в случае, если информация на русском и английском языке не совпадают.
*Meta (Meta признана экстремистской организацией и запрещена на территории РФ. Facebook и Instagram являются её продуктами.)

Попробуйте другой запрос

KOSPI (KS11)

Компоненты KOSPI

Hanon Systems

Kumho Petro Chemical

LG Electronics

Samsung Electro-Mechanics

Hanall Biopharma

Cheil Worldwide

Daewoong Pharma

Lotte Energy Materials

Namhae Chemical

Hanwha Aerospace

Seah Steel Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix Inc

Taekwang Ind

Samsung Electronics Co