KOSPI (KS11)

Сеул

Цена в KRW

5.552,74

-215,27(-3,73%)

Закрыт·20/10

Дн. диапазон

5.493,24

5.733,57

52 недели

3.794,52

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	3.905	4.050	3.860	-2,13%	5,15M	aa.aa	20/10
Kumho Petro Chemical	114.600	117.900	112.800	-2,72%	103,44K	aa.aa	20/10
LG Electronics	163.400	169.900	161.200	-4,16%	632,06K	aa.aa	20/10
Samsung Electro-Mechanics	1.155.000	1.206.000	1.128.000	-1,28%	654,73K	aa.aa	20/10
Hanall Biopharma	41.550	43.500	40.800	-4,04%	216,47K	aa.aa	20/10
Cheil Worldwide	19.750	19.980	19.580	-0,75%	261,7K	aa.aa	20/10
Daewoong Pharma	104.900	109.500	104.300	-2,69%	16,52K	aa.aa	20/10
Lotte Energy Materials	56.500	59.200	55.100	-3,42%	499,69K	aa.aa	20/10
Namhae Chemical	5.800	5.930	5.770	-1,53%	114,92K	aa.aa	20/10
Hanwha Aerospace	799.000	890.000	790.000	-11,71%	228,18K	aa.aa	20/10
Seah Steel Holdings	100.200	101.900	97.900	-1,47%	18,75K	aa.aa	20/10
SK Discovery	68.900	69.800	61.600	+3,92%	46,32K	aa.aa	20/10
KG Mobility	2.550	2.655	2.540	-2,67%	371,55K	aa.aa	20/10
TBH Global	2.190	2.290	2.145	0,00%	8,35K	aa.aa	20/10
Hankook&Company	24.750	26.550	24.400	-6,07%	81,47K	aa.aa	20/10
Lotte Fine Chemical	38.900	40.700	38.400	-5,35%	53,74K	aa.aa	20/10
HMM	23.450	23.850	22.950	-2,29%	1,08M	aa.aa	20/10
Samsung Heavy Industries	17.320	18.140	17.270	-5,36%	3,3M	aa.aa	20/10
DaeHan Flour	11.260	11.290	11.010	+0,90%	4,27K	aa.aa	20/10
Dongkuk Steel Mill Co	1.950	2.045	1.915	-4,18%	410,94K	aa.aa	20/10
Taihan Electric Wire Co	22.350	23.650	21.900	-6,09%	1,37M	aa.aa	20/10
Samsung Fire Marine Insur	602.000	617.000	594.000	-0,82%	76,11K	aa.aa	20/10
Hyundai Engineering & Const	91.500	95.200	90.200	-3,58%	368,91K	aa.aa	20/10
Hyundai Department	78.400	83.700	77.500	-8,09%	74,76K	aa.aa	20/10
HJ ShipBuilding Construction	12.170	12.780	12.080	-4,77%	235,02K	aa.aa	20/10
Lotte Chemical Corp	52.900	57.200	52.500	-7,03%	124,26K	aa.aa	20/10
Hitejinro Holdings	7.720	7.820	7.690	-0,13%	13,14K	aa.aa	20/10
CJ Cheiljedang	185.100	189.600	183.700	-0,64%	42,93K	aa.aa	20/10
CJ Logistics	68.500	71.700	68.100	-4,60%	72,01K	aa.aa	20/10
Hana Financial	121.800	125.300	120.500	-1,54%	634,73K	aa.aa	20/10
Hyundai Glovis	183.400	192.400	181.900	-3,73%	85,22K	aa.aa	20/10
Iljin Electric Co	60.700	65.300	59.400	-7,47%	560,69K	aa.aa	20/10
Korea Zinc Inc	916.000	985.000	915.000	-8,31%	18,84K	aa.aa	20/10
Kukdo Chemical	30.800	32.000	30.500	-3,75%	41,8K	aa.aa	20/10
Lotte Shopping	87.800	92.700	86.600	-6,50%	97,14K	aa.aa	20/10
SGC Energy Co Ltd	38.200	39.800	37.350	-4,98%	64,52K	aa.aa	20/10
DY Corporation	3.820	3.915	3.760	-2,43%	61,29K	aa.aa	20/10
Sebang Global Battery	61.900	65.000	61.200	-4,92%	72,56K	aa.aa	20/10
HDC	20.350	21.250	20.000	-4,24%	48,34K	aa.aa	20/10
Lotte Chilsung Beverage	98.500	99.400	97.000	-0,61%	10,73K	aa.aa	20/10
CR Holdings	4.330	4.360	4.290	-0,46%	15,9K	aa.aa	20/10
Hankook Shell Oil	561.000	570.000	546.000	-1,58%	1,86K	aa.aa	20/10
Bukwang Pharm	3.915	3.995	3.875	-0,76%	141,56K	aa.aa	20/10
Hanwha Engine	34.600	36.800	34.100	-7,61%	529,7K	aa.aa	20/10
Hansol Holdings	3.340	3.355	3.255	-0,15%	35,55K	aa.aa	20/10
Hyundai Mobis	348.000	369.500	344.000	-4,79%	171,06K	aa.aa	20/10
Hyundai Motor	310.000	326.000	305.500	-4,91%	429,96K	aa.aa	20/10
Hyundai Steel	28.000	29.200	27.750	-3,78%	412,29K	aa.aa	20/10
Iljin Display	902	905	890	0,00%	0	aa.aa	20/10
LX Hausys	31.000	31.900	30.800	-1,90%	9,43K	aa.aa	20/10
Namyang Dairy	40.500	40.650	39.600	+0,25%	2,48K	aa.aa	20/10
SK Innovation	148.100	162.100	148.100	-9,14%	750,63K	aa.aa	20/10
Pan Ocean	6.450	6.820	6.350	-5,01%	3,57M	aa.aa	20/10
Korea Electric Terminal	53.200	55.200	52.900	-2,92%	12,61K	aa.aa	20/10
Samsung Securities	78.300	82.100	77.800	-2,49%	246,89K	aa.aa	20/10
Hanil Cement Co	17.260	17.430	17.040	-1,03%	14,31K	aa.aa	20/10
Isu Chemical Co	9.760	10.780	9.700	-8,79%	362,02K	aa.aa	20/10
Songwon Industrial	10.780	11.250	10.750	-3,14%	77,81K	aa.aa	20/10
KB Financial Group	160.900	163.300	159.700	-1,11%	910,96K	aa.aa	20/10
BNK Financial Group	14.390	14.780	14.330	-1,51%	368,88K	aa.aa	20/10
Hyundai Elevator	69.300	70.500	68.700	-1,70%	83,67K	aa.aa	20/10
Amorepacific	137.900	141.900	135.500	-0,43%	101,11K	aa.aa	20/10
Chongkundang	36.150	36.350	35.500	+0,14%	2,61K	aa.aa	20/10
Daewonkangup	4.075	4.190	3.965	-2,86%	71,98K	aa.aa	20/10
DB HiTek	100.600	106.000	99.600	-5,72%	269,3K	aa.aa	20/10
Dongbu Steel	5.300	5.400	5.220	-0,93%	377,25K	aa.aa	20/10
Ilyang Pharm	7.100	7.490	7.040	-2,87%	28,77K	aa.aa	20/10
Kangwon Land	14.280	14.430	14.180	-0,70%	177,99K	aa.aa	20/10
KPX Chemical	64.600	65.800	63.100	-0,77%	13,61K	aa.aa	20/10
LG Chemicals	252.500	278.000	251.500	-8,35%	263,99K	aa.aa	20/10
SNT Dynamics	28.300	30.800	27.900	-4,87%	73,63K	aa.aa	20/10
Samsung Card	42.800	43.350	42.350	0,00%	69,8K	aa.aa	20/10
Samsung Life	237.000	247.000	233.500	-3,07%	225,19K	aa.aa	20/10
Samyang Holdings	53.300	54.900	53.100	-2,56%	7,61K	aa.aa	20/10
SK Hynix	1.223.000	1.267.000	1.183.000	-4,23%	3,29M	aa.aa	20/10
Taekwang Ind	861.000	899.000	861.000	-4,01%	979	aa.aa	20/10
Samsung Electronics Co	211.500	219.500	208.750	-2,98%	15M	aa.aa	20/10
Daeduck	14.060	14.600	13.760	-0,71%	67,09K	aa.aa	20/10
Samsung Engineering	43.600	45.500	43.100	-3,75%	801,86K	aa.aa	20/10
Hanwha Ocean	58.900	63.500	58.700	-8,26%	1,21M	aa.aa	20/10
Dong-A Pharmaceutical Co,Ltd	92.800	94.400	91.800	-1,17%	7,64K	aa.aa	20/10
SK Networks Co	5.680	5.910	5.650	-3,73%	405,27K	aa.aa	20/10
Hanmi Pharm Co	378.500	396.500	373.000	-2,82%	51,41K	aa.aa	20/10
Mirae Asset Daewoo	24.900	26.550	24.750	-5,50%	871,24K	aa.aa	20/10
Hansol Technics	8.480	8.990	8.200	-4,40%	675,71K	aa.aa	20/10
Amore Group	25.550	26.350	25.250	-1,16%	107,75K	aa.aa	20/10
DN Automotive	39.100	39.800	37.850	-1,76%	90,51K	aa.aa	20/10
Seoyon	7.240	7.540	7.120	-3,21%	17,62K	aa.aa	20/10
Hanwha Life	4.630	4.875	4.590	-3,44%	1,58M	aa.aa	20/10
Hyundai Wia	51.800	53.400	51.300	-0,58%	196,66K	aa.aa	20/10
NC Corp	220.500	223.500	215.000	+1,15%	93,49K	aa.aa	20/10
Samsung SDI	556.000	595.000	553.500	-6,08%	669,93K	aa.aa	20/10
SeAH Bestee	34.750	36.650	34.550	-5,18%	63,66K	aa.aa	20/10
Eusu Holdings	6.200	6.270	6.100	-0,96%	21,89K	aa.aa	20/10
Shinhan Financial Group	91.800	93.300	90.200	-1,61%	797,65K	aa.aa	20/10
Lotte	22.400	22.950	22.150	-1,75%	74,05K	aa.aa	20/10
DB Insurance	188.400	195.600	186.300	-0,32%	134,38K	aa.aa	20/10
DL Holdings	43.250	44.800	42.950	-3,78%	49,63K	aa.aa	20/10
Hanwha Solutions	30.550	34.150	30.500	-10,01%	2,36M	aa.aa	20/10
Hite Jinro	16.060	16.220	15.800	+0,50%	104,31K	aa.aa	20/10
IS Dongseo	14.290	14.890	14.170	-3,18%	43,79K	aa.aa	20/10
Kia Corp	112.400	116.400	110.300	-3,10%	502,56K	aa.aa	20/10
Kolon Corp	21.200	21.900	20.800	-2,75%	29,04K	aa.aa	20/10
Kumho Tire	5.430	5.920	5.370	-8,59%	1,24M	aa.aa	20/10
LG Display	7.270	7.490	7.200	-2,55%	1,99M	aa.aa	20/10
LF Corp	22.450	23.000	22.100	-1,75%	18,25K	aa.aa	20/10
LG Innotek Co	407.000	425.000	395.000	-3,55%	109,14K	aa.aa	20/10
Moorim P&P Co	1.610	1.653	1.609	-1,77%	29,79K	aa.aa	20/10
Nexen Tire	5.790	5.980	5.770	-3,02%	120,53K	aa.aa	20/10
OCI Co	201.000	216.500	198.700	-7,80%	125,01K	aa.aa	20/10
Pharmicell	10.540	10.940	10.380	-2,86%	425,82K	aa.aa	20/10
Sejong Industrial	6.220	6.320	6.120	-1,58%	18,96K	aa.aa	20/10
SK Telecom	77.300	78.300	76.000	-1,53%	652,58K	aa.aa	20/10
S-Oil Corp	144.000	156.100	142.200	-7,81%	615,16K	aa.aa	20/10
Stx Engine	17.280	18.480	17.140	-7,20%	254,25K	aa.aa	20/10
YoungPoong	32.500	34.100	31.950	-5,25%	48,8K	aa.aa	20/10
LS Electric	155.200	163.300	149.200	-5,71%	567,58K	aa.aa	20/10
Samsung C&T	275.000	283.500	269.000	-3,51%	229,67K	aa.aa	20/10
Hanjin Heavy Ind Const Holdings	4.475	4.545	4.435	-1,43%	11,86K	aa.aa	20/10
Hansae Co	8.580	8.800	8.520	-1,83%	24,04K	aa.aa	20/10
KT&G Corp	194.000	195.500	190.900	+0,47%	222,22K	aa.aa	20/10
Kyungbang	7.820	7.980	7.780	-2,37%	19,21K	aa.aa	20/10
Poongsan	61.400	64.200	60.200	-5,10%	106,42K	aa.aa	20/10
SNT Motiv	25.450	25.900	24.850	-0,59%	38,28K	aa.aa	20/10
Shinsegae	270.500	289.500	267.500	-7,84%	95,11K	aa.aa	20/10
Kolon Industries Inc	46.500	49.000	45.900	-5,30%	146,32K	aa.aa	20/10
KEPCO Eng & Const	97.900	102.600	96.600	-5,59%	109,98K	aa.aa	20/10
Able C&C	12.200	12.220	11.540	+5,90%	215,49K	aa.aa	20/10
Binggrae	87.500	88.600	86.000	-0,79%	27,32K	aa.aa	20/10
Sajodongaone	7.260	7.480	7.220	-0,14%	7,58K	aa.aa	20/10
Handsome	20.000	20.600	19.720	-4,08%	126,09K	aa.aa	20/10
Kis Wire	16.120	16.370	15.930	-0,98%	18,09K	aa.aa	20/10
LG Uplus	15.340	15.850	15.210	-2,85%	755,69K	aa.aa	20/10
Naver Corp	178.000	185.000	177.000	-2,68%	416,98K	aa.aa	20/10
Nongshim	411.500	422.000	404.500	0,00%	27,91K	aa.aa	20/10
S-1 Corp	97.300	97.800	96.500	-0,31%	120,6K	aa.aa	20/10
Tongyang	1.019	1.041	1.013	-2,58%	257,98K	aa.aa	20/10
GS Holdings	89.000	93.200	86.700	-5,12%	391,54K	aa.aa	20/10
CJ Corp	119.900	130.000	118.700	-7,20%	93,03K	aa.aa	20/10
Daesang Corp	17.710	18.180	17.540	-0,95%	76,21K	aa.aa	20/10
Foosung	11.470	12.410	11.360	-7,80%	1,55M	aa.aa	20/10
GC Biopharma	132.700	134.400	128.600	+1,53%	27,33K	aa.aa	20/10
Huchems	15.460	15.670	15.370	-0,90%	44,71K	aa.aa	20/10
Hwashin	7.040	7.330	7.020	-3,30%	125,41K	aa.aa	20/10
Hyosung	120.200	124.900	118.400	-2,99%	20,51K	aa.aa	20/10
KT Corporation	50.600	51.100	50.100	-0,20%	256,03K	aa.aa	20/10
LG Corp	102.800	105.800	101.400	-2,19%	168,52K	aa.aa	20/10
LS Corp	219.500	229.500	211.000	-5,39%	148,89K	aa.aa	20/10
Motonic	10.070	10.190	10.040	-1,18%	15,8K	aa.aa	20/10
SL Corp	50.200	52.100	49.700	-2,52%	57,88K	aa.aa	20/10
LX International	44.650	45.200	43.900	-0,33%	77,38K	aa.aa	20/10
Korean Air Lines Co	26.250	27.100	26.050	-3,14%	2,23M	aa.aa	20/10
Daekyo	1.475	1.497	1.446	-0,94%	21,1K	aa.aa	20/10
Doosan	1.010.000	1.045.000	984.000	-5,70%	73,21K	aa.aa	20/10
Hanwha	101.000	107.900	99.800	-5,87%	78,17K	aa.aa	20/10
Otoki Corp	327.500	332.000	321.500	+0,61%	4,97K	aa.aa	20/10
Sindoh	38.500	38.700	37.800	-0,39%	3,95K	aa.aa	20/10
SK Holdings	428.000	450.500	420.500	-6,45%	111,88K	aa.aa	20/10
LG Household & Healthcare	273.000	284.500	269.500	-0,73%	40,84K	aa.aa	20/10
GS Engineering & Const	28.250	29.200	27.750	-2,08%	589,43K	aa.aa	20/10
Coway	107.700	111.800	106.400	-0,65%	148K	aa.aa	20/10
Kepco	28.200	29.000	27.850	-3,09%	856,17K	aa.aa	20/10
Kisco	9.860	9.940	9.630	+1,34%	18K	aa.aa	20/10
Kogas	36.550	36.800	36.000	-0,68%	90,97K	aa.aa	20/10
HL Holdings	34.600	35.900	34.350	-2,26%	34,09K	aa.aa	20/10
Muhak	7.170	7.350	7.120	-0,83%	15,93K	aa.aa	20/10
Orion	23.350	23.650	22.700	+1,97%	55,33K	aa.aa	20/10
POSCO Holdings	302.000	317.500	300.000	-3,97%	212,74K	aa.aa	20/10
Yuhan	86.200	89.800	85.300	-1,37%	468,19K	aa.aa	20/10
Korea Petro Chem	85.400	91.000	84.600	-4,58%	21,55K	aa.aa	20/10
Unid	59.100	61.200	58.900	-3,27%	7,09K	aa.aa	20/10
Posco International	55.600	57.300	54.800	-2,80%	373,15K	aa.aa	20/10
Daewoo Engineering & Const	14.160	14.940	14.100	-5,28%	1,89M	aa.aa	20/10
KCC	391.500	428.500	386.000	-8,63%	26,69K	aa.aa	20/10
SKC	92.300	101.400	91.200	-7,98%	209,61K	aa.aa	20/10
STX	3.530	3.555	3.450	0,00%	0	aa.aa	20/10
Korea Investment Holdings	150.500	158.900	148.900	-4,26%	244,64K	aa.aa	20/10
HD Korea Shipbuilding & Offshore Engineering	254.500	266.000	252.000	-6,26%	155,4K	aa.aa	20/10
Industrial Bank Of Korea	20.000	20.350	19.860	-0,99%	659,37K	aa.aa	20/10
Seoul Broadcasting System	11.130	11.400	11.110	-1,77%	5,85K	aa.aa	20/10
Doosan Heavy Ind. & Const.	62.800	65.600	61.800	-5,71%	1,78M	aa.aa	20/10
NH Invest	24.200	25.000	23.800	-1,83%	303,91K	aa.aa	20/10
Dongwha Pharm	5.470	5.660	5.420	-1,97%	310,9K	aa.aa	20/10
KR Motors Co	1.289	1.289	1.025	+29,94%	994,29K	aa.aa	20/10
Sungchang Hold	4.880	4.985	4.815	-1,21%	19,44K	aa.aa	20/10
Yuyu Pharma	3.740	3.835	3.730	-1,97%	24,13K	aa.aa	20/10
Ildong Holdings	6.040	6.170	5.910	-0,49%	11,31K	aa.aa	20/10
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	20/10
Norooholdings	14.600	14.980	14.270	-1,28%	10,07K	aa.aa	20/10
Hanwha General	6.420	6.860	6.380	-4,75%	243,35K	aa.aa	20/10
Samhwa Paint	6.720	6.960	6.690	-2,89%	42,65K	aa.aa	20/10
Lotte Non-Life	2.530	2.570	2.465	+2,85%	1,31M	aa.aa	20/10
Daedong Ind	6.950	7.210	6.940	-2,39%	61,41K	aa.aa	20/10
Gaon Cable	232.000	255.000	224.000	-8,84%	212,95K	aa.aa	20/10
Samil Pharm	7.990	8.240	7.940	-2,92%	48,5K	aa.aa	20/10
Heungkuk F&M I	3.300	3.385	3.240	-1,35%	12,44K	aa.aa	20/10
Cs Holdings	70.500	71.400	69.700	-1,12%	765	aa.aa	20/10
Chunil Express	216.000	238.000	213.500	-2,70%	30,82K	aa.aa	20/10
Ls Networks	2.890	2.945	2.825	-1,20%	24,22K	aa.aa	20/10
Rifa Ind	12.000	12.000	11.110	+4,80%	1,01K	aa.aa	20/10
Hwacheon Mac	35.200	36.500	35.000	-2,49%	2,34K	aa.aa	20/10
Kangnam Jevisco	12.480	12.600	12.300	-0,16%	3,24K	aa.aa	20/10
Bohae Brewery	1.308	1.370	1.303	-2,46%	99,88K	aa.aa	20/10
Union	2.830	2.900	2.795	-1,05%	12,38K	aa.aa	20/10
Chonbang	30.150	30.150	29.000	+0,67%	1,86K	aa.aa	20/10
Korea Cast Pip	6.500	6.500	6.400	+0,15%	4,24K	aa.aa	20/10
Papercorea	1.850	1.910	1.770	-0,59%	5,78K	aa.aa	20/10
Jw Pharmac	25.050	25.900	24.650	-2,34%	33,45K	aa.aa	20/10
Taihan Textile	5.630	5.670	5.490	-0,71%	3,06K	aa.aa	20/10
Mh Materials	3.920	4.065	3.820	-3,57%	30,16K	aa.aa	20/10
Eugene Inv&Sec	3.575	3.730	3.560	-3,51%	337,38K	aa.aa	20/10
Kumho Electric	8.550	9.525	8.510	-7,17%	1,33M	aa.aa	20/10
Gs Global	3.105	3.335	3.055	-4,61%	861,57K	aa.aa	20/10
Nam Kwang Cons	7.860	8.230	7.780	-2,36%	24,41K	aa.aa	20/10
Bookook Sec	45.750	47.050	45.400	-2,24%	1,88K	aa.aa	20/10
Sangsangin Investment Securities	3.785	3.895	3.700	-2,95%	17,89K	aa.aa	20/10
PKC	4.985	5.170	4.950	-3,02%	80,7K	aa.aa	20/10
Samsung Pharm	1.310	1.318	1.280	+0,54%	186K	aa.aa	20/10
SG Choongbang	909	954	909	-2,36%	90,43K	aa.aa	20/10
Kg Chemical	3.945	4.060	3.890	-2,35%	79,58K	aa.aa	20/10
Tae Won Mulsan	3.020	3.095	2.950	+1,68%	33,79K	aa.aa	20/10
Hyundai Mar&Fi	43.200	45.350	42.600	-1,71%	232,9K	aa.aa	20/10
Byc	37.300	37.400	36.600	+0,81%	2,05K	aa.aa	20/10
Sambu Const	5.820	5.820	344	0,00%	0	aa.aa	20/10
Hyundai Motor Securities	6.830	7.140	6.830	-3,26%	47,42K	aa.aa	20/10
Sk Securities	1.953	2.025	1.920	-2,30%	1,55M	aa.aa	20/10
DI Dong Il Corp	26.350	29.050	25.750	-8,51%	50,17K	aa.aa	20/10
Cho Bi	9.800	10.110	9.780	-2,29%	8,39K	aa.aa	20/10
Cheil Grinding	8.940	9.040	8.850	-0,67%	524	aa.aa	20/10
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	20/10
Dongkook Ind	2.100	2.175	2.065	-3,89%	42,68K	aa.aa	20/10
Shinyoung Sec	123.700	129.400	123.700	-4,40%	2,62K	aa.aa	20/10
Hanyang Sec	18.660	18.890	18.610	-1,53%	6,31K	aa.aa	20/10
Shin Hwa Silup	3.925	4.000	3.400	0,00%	0	aa.aa	20/10
Aluko	1.878	1.942	1.840	-3,00%	670,51K	aa.aa	20/10
Ts	2.710	2.770	2.700	-1,63%	100,46K	aa.aa	20/10
Sam Hwa Capaci	117.700	122.500	115.600	-3,05%	238,88K	aa.aa	20/10
Kisco Holdings	25.400	25.400	24.550	0,00%	3,2K	aa.aa	20/10
Asia Cement	205.500	214.000	203.500	-3,52%	2,84K	aa.aa	20/10
Vivien Corp	3.595	3.680	3.350	+8,61%	19,98K	aa.aa	20/10
Kyungnong	8.960	9.050	8.930	-0,78%	14,07K	aa.aa	20/10
Korea Ind	1.862	1.888	1.835	-0,37%	73,9K	aa.aa	20/10
Dohwa Engin	5.300	5.510	5.000	-4,16%	124,9K	aa.aa	20/10
SYTS Corp	52.600	52.900	52.200	-0,57%	239	aa.aa	20/10
Export Packing	2.715	2.750	2.700	0,00%	7K	aa.aa	20/10
Dongsung Pharm	1.306	1.315	1.270	-0,31%	17,68K	aa.aa	20/10
Hanil Iron & S	2.935	3.010	2.880	-2,49%	73,98K	aa.aa	20/10
Asia Paper	7.270	7.410	7.190	-1,89%	50,34K	aa.aa	20/10
Hanjin Trans	17.030	17.140	16.760	-0,35%	28,17K	aa.aa	20/10
Sh E & C	3.910	3.915	3.695	+2,89%	45,39K	aa.aa	20/10
Handok	8.510	8.750	8.460	+0,35%	10,32K	aa.aa	20/10
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	20/10
Wooyang P&L	5.440	5.860	5.410	-4,56%	8,38K	aa.aa	20/10
Samick Music I	1.069	1.069	1.051	+0,09%	54,42K	aa.aa	20/10
HS Huasung	10.830	10.830	10.440	+2,46%	5,96K	aa.aa	20/10
Choheung	139.400	140.000	138.500	0,00%	22	aa.aa	20/10
Jeil Pharm	7.240	7.390	7.060	-2,03%	1,81K	aa.aa	20/10
Orientbio	1.476	1.542	1.406	-1,99%	175K	aa.aa	20/10
Shinil Electronics Co	1.012	1.033	1.006	-1,65%	390,9K	aa.aa	20/10
Tcc Steel	13.350	14.600	13.240	-9,06%	308,4K	aa.aa	20/10
Kukje Pharma	3.870	4.335	3.870	-2,89%	5,32M	aa.aa	20/10
Bo Lak	952	973	948	-1,14%	27,91K	aa.aa	20/10
Chin Hung Int'	6.090	6.230	5.980	-1,30%	36,43K	aa.aa	20/10
Sam Yung Tradi	20.700	21.150	20.450	-1,19%	8,36K	aa.aa	20/10
Sun L	1.273	1.479	1.180	+5,73%	202,17K	aa.aa	20/10
Miwon Commerci	138.800	140.400	137.500	-2,05%	2,04K	aa.aa	20/10
Shin Poong Pap	981	1.007	977	-2,58%	46,09K	aa.aa	20/10
DYA	3.195	3.380	3.150	-0,31%	10,58K	aa.aa	20/10
TYM	5.880	6.100	5.770	-2,97%	65,36K	aa.aa	20/10
Yoo Sung Ent	1.631	1.674	1.618	+0,31%	17,48K	aa.aa	20/10
Kumho Ind	9.670	10.320	9.640	-5,75%	796,49K	aa.aa	20/10
Hae In	8.040	8.120	7.300	+0,12%	277,63K	aa.aa	20/10
Aprogen Pharmaceuticals	1.462	1.547	1.452	-2,40%	64,05K	aa.aa	20/10
Kolon Globalco	8.550	8.900	8.500	-2,95%	7,23K	aa.aa	20/10
Sung Bo Chem	2.225	2.240	2.210	-0,89%	15,72K	aa.aa	20/10
Daewoong	15.610	16.180	15.500	-2,56%	45,79K	aa.aa	20/10
Ilsung Pharm	21.950	21.950	21.650	-0,23%	2,47K	aa.aa	20/10
D I Corp	35.500	37.750	34.500	-8,39%	545,4K	aa.aa	20/10
Ilshin Spinnin	11.490	11.750	11.360	-1,63%	65,44K	aa.aa	20/10
Daewon Pharm	7.860	8.080	7.790	-1,75%	26,5K	aa.aa	20/10
Sam Yang Foods	1.221.000	1.260.000	1.208.000	-2,32%	27,05K	aa.aa	20/10
Heung A Shippi	1.748	1.820	1.738	-3,27%	2,72M	aa.aa	20/10
Hankook Cosmetics Manufacturing	15.440	15.730	14.580	+0,52%	346,2K	aa.aa	20/10
Yuhwa Sec	2.845	2.945	2.840	-2,57%	37,28K	aa.aa	20/10
Yuanta Sec Kor	3.875	4.045	3.870	-3,25%	266,43K	aa.aa	20/10
Yungjin Pharm	1.013	1.048	1.010	-1,94%	171,73K	aa.aa	20/10
Hanwha Investment Securities	4.020	4.250	3.995	-3,02%	844,03K	aa.aa	20/10
Daishin Sec	23.050	24.100	22.950	-2,74%	26,44K	aa.aa	20/10
HLB Global	2.030	2.140	1.985	-1,69%	273,86K	aa.aa	20/10
Pang Rim Spinn	5.420	5.440	5.200	-0,37%	94,06K	aa.aa	20/10
Mi Chang Oil	122.000	123.700	120.300	-0,89%	429	aa.aa	20/10
Hansung Ent	4.215	4.290	4.175	-1,29%	15,88K	aa.aa	20/10
Korean Reinsu	14.380	14.680	14.320	-0,96%	171,76K	aa.aa	20/10
Sam Young Chem	5.650	5.870	5.520	-3,75%	138,45K	aa.aa	20/10
Chin Yang Ind	4.350	4.415	4.290	-1,36%	60,83K	aa.aa	20/10
Daehan Synthet	106.900	108.400	104.800	-0,09%	22	aa.aa	20/10
Boryung Pharm	8.380	8.540	8.350	-0,48%	61,63K	aa.aa	20/10
Sajodaerim	26.350	26.600	25.950	-0,19%	685	aa.aa	20/10
Sg	2.120	2.190	2.105	-2,53%	34,81K	aa.aa	20/10
Shinhung	14.400	14.420	14.300	+0,70%	1,52K	aa.aa	20/10
Korea Petroleum Ind	11.390	11.580	11.230	-1,39%	53,44K	aa.aa	20/10
Taeyang Metal	3.050	3.090	2.975	-0,16%	188,82K	aa.aa	20/10
Dongbang Trans	1.678	1.739	1.672	-2,67%	142,44K	aa.aa	20/10
Npc	2.880	2.880	2.835	+0,52%	9,4K	aa.aa	20/10
Nam Sung	5.240	5.330	5.100	-0,38%	1,9K	aa.aa	20/10
Hyundai Pharm	7.610	8.150	7.360	+3,68%	3,95M	aa.aa	20/10
Sebang	13.120	13.320	13.000	-1,50%	22,05K	aa.aa	20/10
Samick Thk	7.340	7.510	7.200	-1,48%	18,12K	aa.aa	20/10
Seoul Food	1.273	1.278	1.250	+1,11%	113,17K	aa.aa	20/10
Samhwa Crown	27.850	28.400	27.500	+1,27%	265	aa.aa	20/10
Kleannara	1.178	1.195	1.150	-1,42%	10,11K	aa.aa	20/10
Hyundai BNG Steel	11.190	11.550	11.000	-3,12%	23,26K	aa.aa	20/10
Samchully	124.000	127.000	122.800	-1,82%	3,17K	aa.aa	20/10
Cho Kwang Leat	65.000	66.700	64.800	-2,69%	1,87K	aa.aa	20/10
PharmGen Science	2.780	2.790	2.650	-0,18%	13,63K	aa.aa	20/10
Sunny Elec	1.625	1.678	1.603	-2,11%	132,35K	aa.aa	20/10
Duksung	3.345	3.375	3.265	-0,15%	28,4K	aa.aa	20/10
Drb Holding	3.910	3.970	3.835	-0,76%	13,41K	aa.aa	20/10
TWay Holdings	1.011	1.029	987	+1,40%	57,89K	aa.aa	20/10
Dongil Ind	34.850	35.100	34.600	-0,29%	55	aa.aa	20/10
Cho Kwang Pain	3.190	3.255	3.180	-1,69%	9,25K	aa.aa	20/10
CItech Co Ltd	6.790	7.000	6.660	-0,59%	6,45K	aa.aa	20/10
Hanshin Const	10.710	10.860	10.530	-0,65%	31,59K	aa.aa	20/10
Silla	9.000	9.050	8.900	0,00%	2,77K	aa.aa	20/10
Sungshin Cemen	7.690	7.910	7.600	-2,41%	38,7K	aa.aa	20/10
Husteel	3.760	3.900	3.730	-3,47%	182,03K	aa.aa	20/10
Cosmoam&T	42.550	45.100	42.400	-5,34%	104,75K	aa.aa	20/10
Green Cross Holdings	9.580	9.800	9.540	-0,83%	32,15K	aa.aa	20/10
OnTide	1.512	1.633	1.487	-6,38%	300,86K	aa.aa	20/10
Monami	1.002	1.029	995	-2,53%	68,7K	aa.aa	20/10
Cosmo Chem	10.690	11.470	10.650	-7,29%	128,58K	aa.aa	20/10
Korea Air Svc	86.400	88.100	85.300	-1,82%	3,73K	aa.aa	20/10
Hyundai Green Food	12.410	12.720	12.320	-2,05%	306,93K	aa.aa	20/10
Samjin Pharm	19.200	19.900	18.930	-0,78%	23,56K	aa.aa	20/10
SPC Samlip	40.750	41.000	40.100	+0,37%	1,56K	aa.aa	20/10
Samyoung Elec	12.100	12.490	12.010	-2,18%	21,3K	aa.aa	20/10
Nexen	6.260	6.410	6.180	-1,42%	48,09K	aa.aa	20/10
Crown Confec	4.980	5.050	4.930	-0,60%	3,21K	aa.aa	20/10
Daelim B&Co	4.255	4.310	4.190	-0,93%	30,32K	aa.aa	20/10
Shinyoung Waco	13.270	13.280	13.060	+0,53%	109	aa.aa	20/10
Poongsan Holdi	34.150	35.300	34.000	-2,71%	6,5K	aa.aa	20/10
Wonlim	14.180	14.420	13.930	-0,21%	1,11K	aa.aa	20/10
Huneed Tech	4.700	4.955	4.475	-2,79%	1,24M	aa.aa	20/10
Korea Line	1.977	2.065	1.961	-3,56%	1,84M	aa.aa	20/10
Dongbu	7.870	7.990	7.730	-1,63%	24,73K	aa.aa	20/10
Dongwon Ind	36.100	36.150	35.150	+1,12%	28,91K	aa.aa	20/10
Hwaseung Industries	2.270	2.295	2.235	-0,44%	22,29K	aa.aa	20/10
Sajo Oyang	8.690	8.700	8.560	0,00%	661	aa.aa	20/10
Sam-A Aluminiu	83.800	88.600	76.400	+2,07%	263,48K	aa.aa	20/10
Kec Holdings	1.514	1.515	1.470	+0,46%	24,91K	aa.aa	20/10
Jeju Bank	8.820	9.100	8.780	-1,67%	64,02K	aa.aa	20/10
Daewon Cable	10.400	10.900	10.300	-4,24%	786,53K	aa.aa	20/10
Daegu Dept Sto	2.915	3.195	2.890	-7,02%	59,56K	aa.aa	20/10
FreeT	1.029	1.127	1.007	-4,90%	51,21K	aa.aa	20/10
Daelim Trading	1.816	1.827	1.780	+0,06%	5,94K	aa.aa	20/10
Samsung Climat	10.780	11.300	10.730	-4,09%	23,65K	aa.aa	20/10
Blue Industrial Dev	3.395	3.595	3.365	-1,74%	6,96K	aa.aa	20/10
Ak Holdings	7.010	7.300	7.010	-3,97%	5,11K	aa.aa	20/10
Taekyung Chem	4.735	4.875	4.700	-2,67%	30,43K	aa.aa	20/10
Woosung Feed	17.800	18.690	17.240	0,00%	981	aa.aa	20/10
Gs Retail	21.750	21.800	20.900	+2,59%	183,39K	aa.aa	20/10
Ilshinstone	2.370	2.485	2.340	-5,77%	97,25K	aa.aa	20/10
Mirae ING	1.069	1.094	1.030	+1,81%	37,82K	aa.aa	20/10
Sajo Ind	44.350	45.850	43.950	-3,80%	7,48K	aa.aa	20/10
Byuksan	1.399	1.416	1.386	-0,99%	89,79K	aa.aa	20/10
Korea Steel	2.165	2.210	2.145	-2,26%	6,66K	aa.aa	20/10
Aprogen KIC	1.953	2.030	1.923	-2,06%	66,86K	aa.aa	20/10
Sempio Foods	45.000	46.450	44.550	-1,32%	6,25K	aa.aa	20/10
Dongbang Agro	5.560	5.580	5.530	+0,36%	1,02K	aa.aa	20/10
Seondo Electri	3.555	3.775	3.500	-3,53%	87,4K	aa.aa	20/10
Isupetasys	95.900	99.700	94.100	-2,74%	393,51K	aa.aa	20/10
F F	13.340	13.590	13.130	-1,69%	11,73K	aa.aa	20/10
Korea Circuit	72.500	79.300	66.700	+12,40%	2,1M	aa.aa	20/10
TP Inc	1.695	1.719	1.657	-0,88%	123,43K	aa.aa	20/10
Eagon Ind	3.300	3.395	3.255	-0,90%	15K	aa.aa	20/10
Ni Steel	3.110	3.180	3.090	-2,35%	33,09K	aa.aa	20/10
Namsun Alumini	1.147	1.162	1.125	+1,15%	930,7K	aa.aa	20/10
Moonbae Steel	2.000	2.060	1.998	-2,91%	33,53K	aa.aa	20/10
Suheung Capsul	18.730	19.630	18.620	-3,95%	20,75K	aa.aa	20/10
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	20/10
Anam Electroni	1.201	1.249	1.169	+2,74%	533,84K	aa.aa	20/10
Youlchon Chem	14.320	15.010	14.220	-5,54%	110,47K	aa.aa	20/10
Hotel Shilla	37.400	39.000	37.150	-2,48%	135,91K	aa.aa	20/10
Kumbi	39.550	39.550	38.050	-1,00%	72	aa.aa	20/10
Hanmi Science	44.050	46.850	42.500	-3,29%	205,5K	aa.aa	20/10
Dong Yang Pipe	1.573	1.895	1.555	-10,01%	41,94M	aa.aa	20/10
Kctc	3.990	4.130	3.975	-2,33%	110,11K	aa.aa	20/10
KIE	9.880	10.460	9.580	-7,23%	21,78K	aa.aa	20/10
Simpac	4.720	4.870	4.700	-2,88%	40,76K	aa.aa	20/10
Hansol Csn	2.770	2.790	2.765	-0,72%	23,24K	aa.aa	20/10
Daiyang Metal	864	1.050	860	-12,11%	13,28M	aa.aa	20/10
Moorim Paper	1.457	1.469	1.431	-0,61%	32,59K	aa.aa	20/10
Hanssem	38.800	39.000	37.500	-0,26%	38,69K	aa.aa	20/10
Shinwon	1.005	1.030	991	-2,62%	243,61K	aa.aa	20/10
Kwangdong Phar	6.680	6.790	6.600	-0,30%	142,27K	aa.aa	20/10
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	20/10
Ajin Electronic Components	952	966	947	-0,83%	7,7K	aa.aa	20/10
Taeyoung Const	1.569	1.605	1.553	-1,20%	298,47K	aa.aa	20/10
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	20/10
Kyung Dong Navien	59.500	62.400	59.100	-2,62%	69,28K	aa.aa	20/10
Han Chang Pape	2.550	2.565	2.480	-1,35%	3,68K	aa.aa	20/10
Samwha Electri	29.750	31.300	28.600	-4,49%	140,7K	aa.aa	20/10
Sam Jung Pulp	27.750	28.400	26.750	+0,36%	5,11K	aa.aa	20/10
MDSsphere	1.818	1.869	1.782	+0,06%	2,17K	aa.aa	20/10
Youngone Holdi	174.100	176.100	169.300	0,00%	11,54K	aa.aa	20/10
Korea Refract	1.580	1.665	1.553	-4,47%	7,18K	aa.aa	20/10
Korea Flange	3.170	3.310	3.110	-3,21%	92,03K	aa.aa	20/10
SM Bexel	3.860	4.100	3.625	-4,46%	10,08M	aa.aa	20/10
Chinyang Poly	2.085	2.155	2.075	-2,80%	29,73K	aa.aa	20/10
Hwacheon Machi	3.095	3.140	3.045	-0,80%	29,07K	aa.aa	20/10
Pyung Hwa Hldg	3.520	3.620	3.520	-2,36%	22,04K	aa.aa	20/10
Firstec	5.510	5.710	5.370	-2,82%	657,56K	aa.aa	20/10
Samho Dev	3.020	3.110	2.980	-0,98%	155,64K	aa.aa	20/10
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	20/10
Enex	1.716	1.785	1.613	-1,83%	77,73K	aa.aa	20/10
Cj Seafood	1.799	1.825	1.777	+0,06%	81,1K	aa.aa	20/10
Samwha Elec	2.445	2.485	2.350	-0,81%	75,01K	aa.aa	20/10
Tailim Packaging	1.232	1.253	1.190	-1,68%	46,16K	aa.aa	20/10
Woosung Materials	2.530	2.560	2.430	-1,75%	16,26K	aa.aa	20/10
Uni Chem	6.880	7.480	6.010	+8,86%	2,02M	aa.aa	20/10
Busan Ind	42.000	45.350	42.000	-7,08%	2,92K	aa.aa	20/10
Galaxia SM	1.219	1.246	1.204	-1,69%	18,86K	aa.aa	20/10
Hannong Chem	14.130	15.170	14.080	-5,55%	120K	aa.aa	20/10
Y2 Solution	3.770	4.040	3.720	-4,92%	280,86K	aa.aa	20/10
Han Shin Mach	2.200	2.300	2.110	-3,93%	87,82K	aa.aa	20/10
Hyundai Corp	23.200	23.850	23.050	-2,11%	13,1K	aa.aa	20/10
Shinsung E&G	15.330	16.500	15.280	-6,30%	108,47K	aa.aa	20/10
DB INC	2.235	2.255	2.160	+1,13%	574,99K	aa.aa	20/10
Young Heung I&	2.200	2.205	2.135	+0,46%	3,44K	aa.aa	20/10
Ascendio	2.920	3.200	2.890	-2,99%	9,23K	aa.aa	20/10
Keyang Elec Ma	2.685	2.885	2.670	-3,07%	188,64K	aa.aa	20/10
Yeong Hwa Meta	4.030	4.070	3.890	+1,26%	61,71K	aa.aa	20/10
Kyungdong Gas	44.750	45.700	43.600	-2,08%	2,85K	aa.aa	20/10
Kyungin Synthe	3.120	3.235	3.095	-3,70%	67,2K	aa.aa	20/10
Monalisa	1.388	1.417	1.384	-2,12%	32,61K	aa.aa	20/10
Dae Chang	1.052	1.090	1.041	-2,59%	179,18K	aa.aa	20/10
Sewoo Global	1.183	1.206	1.180	-0,42%	13,31K	aa.aa	20/10
Il Sung Const	1.277	1.315	1.265	-1,62%	82,85K	aa.aa	20/10
Hwaseung	2.480	2.505	2.450	-0,20%	79,66K	aa.aa	20/10
Kyeryong Const	22.500	22.600	22.100	0,00%	73,09K	aa.aa	20/10
Camus Engineering & Construction	1.570	1.587	1.532	-1,13%	64,93K	aa.aa	20/10
Gmb Korea	3.665	3.760	3.620	-0,95%	20,54K	aa.aa	20/10
Han Express	2.375	2.460	2.355	-3,46%	17,96K	aa.aa	20/10
Dae Young Pkg	2.795	2.845	2.750	-0,18%	12,7K	aa.aa	20/10
Kumkang Kind	4.275	4.465	4.250	-3,28%	48,92K	aa.aa	20/10
Youngbo Chem	4.725	4.760	4.675	+0,11%	6,75K	aa.aa	20/10
Kukdong Oil &	3.280	3.355	3.280	-1,94%	65,09K	aa.aa	20/10
Taekyung BK	3.760	3.835	3.730	-1,83%	29,92K	aa.aa	20/10
Hansol Chemica	226.000	233.500	221.000	-4,03%	30,49K	aa.aa	20/10
Sajo Seafood	9.800	9.830	9.610	-0,10%	1,56K	aa.aa	20/10
Halla Eng&Cons	2.275	2.335	2.245	-1,94%	48,06K	aa.aa	20/10
Dongwon System	22.150	23.000	21.950	-3,06%	62K	aa.aa	20/10
Sungmoon Elect	1.713	1.843	1.712	-5,62%	93K	aa.aa	20/10
In The F	3.160	3.640	3.045	-16,84%	460,83K	aa.aa	20/10
E-Starco	928	928	460	0,00%	0	aa.aa	20/10
Daechang Forgi	6.210	6.350	6.150	-2,20%	22,84K	aa.aa	20/10
Automobile &Pc	253	307	243	-15,67%	11,78M	aa.aa	20/10
INVENI	14.040	14.250	13.950	-1,47%	9,15K	aa.aa	20/10
DKME	2.055	2.165	1.960	-4,20%	28,45K	aa.aa	20/10
Iljin Holdings	6.720	6.990	6.630	-3,45%	110,49K	aa.aa	20/10
Tae Kyung Ind	4.710	4.760	4.665	-1,36%	38,36K	aa.aa	20/10
Dae Hyun	1.454	1.458	1.429	+1,47%	96,41K	aa.aa	20/10
Hansae Yes24	4.260	4.260	4.180	+0,59%	4,98K	aa.aa	20/10
Whanin Pharm	10.430	10.560	10.380	+0,29%	35,09K	aa.aa	20/10
Shindaeyang Pa	8.810	9.080	8.780	-2,11%	3,98K	aa.aa	20/10
DB Financial Investment	9.540	9.840	9.470	-2,45%	61,64K	aa.aa	20/10
Daesung Holdin	6.720	6.840	6.700	-1,75%	12,79K	aa.aa	20/10
Fursys	24.700	24.800	23.500	+1,02%	773	aa.aa	20/10
Woongjin	1.679	1.715	1.616	-0,12%	31,02K	aa.aa	20/10
Kwang Myung El	932	947	922	0,00%	0	aa.aa	20/10
Myungmoon Phar	1.287	1.335	1.277	-2,05%	39,36K	aa.aa	20/10
Wooshin System	3.600	3.680	3.540	-0,28%	3,35K	aa.aa	20/10
Seoul City Gas	52.200	53.000	51.900	-1,51%	3,53K	aa.aa	20/10
Soosan Heavy I	1.701	1.735	1.675	-1,28%	87,66K	aa.aa	20/10
Pulmuone Holdi	8.580	8.730	8.500	-1,27%	11,85K	aa.aa	20/10
Auk Corp	7.830	8.220	7.740	-4,74%	455,56K	aa.aa	20/10
E1	87.600	90.700	87.000	-3,31%	6,65K	aa.aa	20/10
Hankuk Carbon	17.090	18.215	17.060	-6,05%	174,21K	aa.aa	20/10
Choil Aluminum	5.100	5.280	5.010	-2,67%	95,49K	aa.aa	20/10
Dongwon Metal	1.306	1.308	1.282	+0,62%	16,68K	aa.aa	20/10
Sk Gas	270.500	280.500	265.000	-4,42%	17,49K	aa.aa	20/10
Shinpoong Phar	9.220	9.720	9.220	-3,35%	179,06K	aa.aa	20/10
Thn	4.535	4.670	4.450	-2,05%	52,5K	aa.aa	20/10
Hitron Systems	541	584	530	0,00%	0	aa.aa	20/10
KidariStudio Inc	4.645	5.200	4.445	-10,50%	2,18M	aa.aa	20/10
Asiana Airline	7.050	7.280	7.010	-2,62%	39,72K	aa.aa	20/10
Seowon	1.020	1.055	1.001	-2,49%	121,66K	aa.aa	20/10
Sewon Precision Industry	10.970	11.600	10.840	-1,35%	4,49K	aa.aa	20/10
Samwon Steel	2.160	2.175	2.140	-0,69%	2,28K	aa.aa	20/10
Mhethanol	2.200	2.285	2.200	-3,51%	17,76K	aa.aa	20/10
Korea Eng Cons	3.690	3.775	3.640	-0,94%	19,54K	aa.aa	20/10
Dongnam Chem	30.350	30.750	29.850	-0,49%	312	aa.aa	20/10
Daou Tech	33.600	35.950	33.300	-5,62%	73,98K	aa.aa	20/10
Inzi Controls	4.870	4.980	4.725	-0,51%	64,52K	aa.aa	20/10
Infac	5.190	5.410	5.170	-4,77%	10,16K	aa.aa	20/10
Sc Engineering	960	1.005	944	-4,48%	36,33K	aa.aa	20/10
Wiscom	1.847	1.890	1.793	+2,38%	2,21K	aa.aa	20/10
Dcm	11.990	12.360	11.940	-2,44%	14,21K	aa.aa	20/10
Kolmar Holding	8.500	8.930	8.470	-3,63%	12,72K	aa.aa	20/10
Dae Won Chem	1.649	1.664	1.597	+0,79%	59,23K	aa.aa	20/10
DY Deokyang	1.967	2.060	1.923	-1,40%	60,91K	aa.aa	20/10
Sjm Holdings	3.595	3.600	3.510	+1,13%	6,22K	aa.aa	20/10
Mirae	6.440	6.750	6.390	-4,59%	167,43K	aa.aa	20/10
Cha AI Healthkare	5.380	5.490	5.340	-0,37%	6,27K	aa.aa	20/10
Hansol Homedec	1.807	1.807	1.785	+0,44%	14,39K	aa.aa	20/10
Lee Ku Ind	3.830	4.030	3.815	-4,25%	75,94K	aa.aa	20/10
Han Kook Steel	2.505	2.555	2.500	-2,15%	2,4K	aa.aa	20/10
Stic Investments	7.600	7.870	7.520	-2,56%	57,33K	aa.aa	20/10
Bookook Steel	2.035	2.085	2.015	-2,86%	44,91K	aa.aa	20/10
Maniker	1.147	1.165	1.138	-2,22%	38,83K	aa.aa	20/10
Seha	2.275	2.360	2.270	-2,78%	26,05K	aa.aa	20/10
Donga Geologic	18.910	19.590	18.760	-2,53%	10,59K	aa.aa	20/10
KC Co	36.050	37.850	35.500	-4,12%	23,2K	aa.aa	20/10
Daol Investment Securities	3.480	3.640	3.480	-4,00%	54,59K	aa.aa	20/10
Kyobo Securiti	8.890	9.000	8.720	-0,78%	23,23K	aa.aa	20/10
Dong Won Fish	5.180	5.240	5.070	0,00%	13,59K	aa.aa	20/10
Shinsegae Inte	11.490	11.550	11.220	+0,26%	93,38K	aa.aa	20/10
ITCen CTS	5.350	5.470	5.320	-1,11%	28,69K	aa.aa	20/10
Lotte Tour Dev	10.380	10.890	10.300	-2,63%	169,58K	aa.aa	20/10
Hwang-Kum Stee	5.450	5.550	5.390	-0,91%	14,28K	aa.aa	20/10
Jahwa Electron	21.800	22.650	21.500	-3,33%	51,46K	aa.aa	20/10
Chasys	3.690	3.840	3.610	+0,14%	21,2K	aa.aa	20/10
United Pharm	17.650	17.870	17.360	-0,84%	28,38K	aa.aa	20/10
Nice	11.750	12.020	11.680	-1,51%	7,69K	aa.aa	20/10
Incheon City G	25.950	26.250	25.850	-1,33%	958	aa.aa	20/10
HS Ad	6.380	6.460	6.380	-1,09%	45,62K	aa.aa	20/10
Baiksan	10.180	10.510	10.180	-2,96%	5,67K	aa.aa	20/10
Shinsegae I&C	14.100	14.580	13.940	-3,03%	37,44K	aa.aa	20/10
SNT Holdings	45.000	45.300	44.450	-0,33%	6,77K	aa.aa	20/10
Farmsco	2.440	2.470	2.375	-1,41%	36,62K	aa.aa	20/10
Yg Plus Inc	3.135	3.295	3.100	-2,64%	271,25K	aa.aa	20/10
LG HelloVision	1.526	1.544	1.505	-0,26%	33,16K	aa.aa	20/10
Gwangjushinseg	33.500	34.400	33.300	-2,05%	16,33K	aa.aa	20/10
Hana Tour	28.500	29.300	28.450	-3,06%	24,05K	aa.aa	20/10
Kiwoom	220.000	231.500	218.000	-3,72%	65,19K	aa.aa	20/10
Sangsin Brake	2.060	2.130	2.055	-1,44%	7,77K	aa.aa	20/10
Hanmi Semicon	199.900	211.000	198.000	-5,71%	499,26K	aa.aa	20/10
Jooyontech	436	520	365	0,00%	0	aa.aa	20/10
Kss Line	11.900	12.190	11.870	-2,22%	135,57K	aa.aa	20/10
Cosmax	22.450	23.400	22.250	-4,26%	10,37K	aa.aa	20/10
Union Materials	775	811	757	-3,97%	167,43K	aa.aa	20/10
Korea Aerospac	109.300	115.500	108.500	-6,26%	268,86K	aa.aa	20/10
Woojin Plaimm	1.850	1.864	1.794	+0,27%	27,22K	aa.aa	20/10
Kepco Plant S&	41.150	42.500	40.900	-3,40%	70,34K	aa.aa	20/10
Chin Yang Chem	1.738	1.799	1.680	-2,36%	166,06K	aa.aa	20/10
Kt Skylife	3.995	4.000	3.955	0,00%	17,18K	aa.aa	20/10
Hanmiglobal	17.650	18.390	17.300	-3,23%	62,16K	aa.aa	20/10
Posco C&C Stl	4.185	4.435	4.175	-4,67%	115,62K	aa.aa	20/10
Seah Holdings	126.600	129.900	126.500	-2,16%	276	aa.aa	20/10
Development Advance Solution	2.920	3.065	2.880	-4,11%	255,86K	aa.aa	20/10
Ktcs	2.100	2.150	2.085	-1,87%	22,9K	aa.aa	20/10
Ktis	2.500	2.570	2.485	-2,15%	85,93K	aa.aa	20/10
Ckd Bio	13.070	13.610	13.000	-3,19%	8,44K	aa.aa	20/10
Savezone I C	2.235	2.285	2.210	-0,22%	12,78K	aa.aa	20/10
Samsung Publis	6.040	6.060	5.980	-0,49%	2,02K	aa.aa	20/10
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	20/10
Mk Trend	1.458	1.460	1.347	+3,33%	29,57K	aa.aa	20/10
Dsr Wire	5.300	5.410	5.220	-1,49%	17,63K	aa.aa	20/10
Histeel	3.315	3.535	3.255	-6,88%	440,02K	aa.aa	20/10
Korea District Heating	76.200	77.500	75.400	-1,42%	12,92K	aa.aa	20/10
Lotte Himart	5.840	5.970	5.810	-1,18%	8,58K	aa.aa	20/10
Koas	1.500	1.598	1.451	-3,04%	90,1K	aa.aa	20/10
HD Hyundai Marine Engine	39.000	41.250	38.550	-7,03%	169,46K	aa.aa	20/10
Uangel	4.455	4.550	4.390	-2,09%	20,15K	aa.aa	20/10
Nongshim Holdi	86.900	88.900	86.700	-1,70%	3,65K	aa.aa	20/10
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	20/10
Saeron Auto	2.930	2.930	2.810	+2,63%	20,42K	aa.aa	20/10
Uniquest	10.280	10.410	9.860	+0,19%	241,2K	aa.aa	20/10
Telcoware	13.530	13.530	13.050	+0,52%	621	aa.aa	20/10
CJ CGV	5.060	5.120	4.950	-0,39%	337,23K	aa.aa	20/10
Hyundai Livart Furniture	5.560	5.630	5.490	-1,24%	7,1K	aa.aa	20/10
Huvis	1.867	1.880	1.810	+0,43%	21,69K	aa.aa	20/10
Iljin Diamond	9.160	9.200	9.020	-1,40%	12,53K	aa.aa	20/10
Misto Holdings	37.350	38.200	36.750	-1,58%	88,8K	aa.aa	20/10
Kpx Green Chem	4.680	4.800	4.635	-2,19%	16,63K	aa.aa	20/10
Daehan Steel	9.900	10.330	9.760	-7,91%	247,24K	aa.aa	20/10
Dongyang Expre	34.350	39.400	33.750	-9,84%	187,73K	aa.aa	20/10
E-World	2.020	2.050	1.961	-2,65%	15,31K	aa.aa	20/10
Daesang Holdings	7.600	7.680	7.390	-0,78%	27,86K	aa.aa	20/10
Nk	9.250	9.460	9.150	-1,91%	25,68K	aa.aa	20/10
Jindo	2.525	2.675	2.495	-3,81%	72,86K	aa.aa	20/10
Macq Kor Infr	9.690	9.740	9.630	-0,10%	465,21K	aa.aa	20/10
Hyundai E P	3.775	3.825	3.730	-1,18%	27,01K	aa.aa	20/10
Pyung Hwa Ind	945	980	942	-2,58%	38,3K	aa.aa	20/10
Noroo Paint	8.050	8.280	8.000	-2,19%	20,93K	aa.aa	20/10
MetaLabs	1.092	1.188	1.078	-0,64%	11,5K	aa.aa	20/10
Dic	4.850	5.140	4.810	-5,27%	151,72K	aa.aa	20/10
Kec	2.720	2.800	2.645	-1,27%	152,89K	aa.aa	20/10
Kpx Holdings	96.500	97.700	95.300	-1,03%	1,97K	aa.aa	20/10
Kishin Copr	1.788	1.834	1.788	-1,70%	89,22K	aa.aa	20/10
Hyungji Elite	1.924	1.924	1.924	+30,00%	1,08M	aa.aa	20/10
Hyosung Itx	11.790	11.840	11.740	-0,25%	4,2K	aa.aa	20/10
Woongjin Thinkbig	1.191	1.205	1.160	+1,36%	18,82K	aa.aa	20/10
Jw Holdings	4.025	4.095	3.960	-0,62%	64,76K	aa.aa	20/10
Visang Educati	4.905	4.990	4.860	-1,90%	10,38K	aa.aa	20/10
Chinyang Hold	3.030	3.060	3.010	-0,82%	17,15K	aa.aa	20/10
SNTEnergy	27.400	28.950	27.200	-5,19%	56,23K	aa.aa	20/10
InBioGen Co Ltd	4.950	4.960	4.850	-0,20%	120	aa.aa	20/10
Dongsung Chemical	3.595	3.645	3.525	-0,69%	83,72K	aa.aa	20/10
Reyon Pharm	9.940	9.940	9.590	+0,51%	24,81K	aa.aa	20/10
Woojin	10.590	11.050	10.540	-4,16%	100,65K	aa.aa	20/10
Msc	57.700	57.700	57.200	0,00%	151	aa.aa	20/10
Youngone	74.500	76.900	73.400	-1,46%	65,96K	aa.aa	20/10
Gkl	8.570	8.760	8.550	-1,27%	44,26K	aa.aa	20/10
Daesung Energy	7.010	7.170	6.930	-1,96%	60,79K	aa.aa	20/10
SMeDi	1.179	1.184	1.121	+1,81%	27,76K	aa.aa	20/10
Kc Cottrell	918	918	446	0,00%	0	aa.aa	20/10
Chosun Welding	77.000	78.400	76.000	-0,77%	630	aa.aa	20/10
Imarketkorea	8.200	8.290	8.120	-0,85%	27,73K	aa.aa	20/10
Hankook Cosmet	5.900	6.100	5.810	-2,32%	23,47K	aa.aa	20/10
SJM Co	3.185	3.225	3.140	+0,16%	10,47K	aa.aa	20/10
Hyundai Hcn	3.325	3.365	3.280	-0,75%	50,94K	aa.aa	20/10
Daesung Ind	4.360	4.680	4.300	-6,24%	494,28K	aa.aa	20/10
Intergis	1.825	1.844	1.817	-0,49%	4,9K	aa.aa	20/10
Korea Electronic Power Industrial Development	10.370	10.840	10.260	-4,16%	91,39K	aa.aa	20/10
Miwon Chemical	10.900	10.900	10.700	+1,68%	8,26K	aa.aa	20/10
Sidiz	17.840	17.960	17.490	-0,22%	135	aa.aa	20/10
Sunjin	10.090	10.340	10.020	-1,46%	18,37K	aa.aa	20/10
Meritz Financi	129.300	132.600	127.600	-1,30%	111,68K	aa.aa	20/10
iM Financial	16.410	16.970	16.260	-3,47%	340,93K	aa.aa	20/10
E-Mart	73.500	76.100	72.700	-3,03%	75K	aa.aa	20/10
Ktop Reit	805	810	798	-0,12%	26,42K	aa.aa	20/10
Samyang	45.000	45.550	44.350	-0,44%	3,32K	aa.aa	20/10
Dsr	4.220	4.250	4.140	-0,47%	9,59K	aa.aa	20/10
Aekyung Petrochemical	12.120	12.980	12.050	-9,55%	742,92K	aa.aa	20/10
Hankook Tire	62.600	63.400	60.800	-3,10%	272,36K	aa.aa	20/10
Korea Kolmar	127.100	130.800	124.000	-0,94%	177,86K	aa.aa	20/10
Drb Industrial	5.350	5.430	5.300	-1,83%	9,48K	aa.aa	20/10
Dong-A St	36.100	36.800	35.600	+0,28%	9,03K	aa.aa	20/10
Jb Financial	26.800	27.250	26.300	-0,74%	327,68K	aa.aa	20/10
Hanjinkal	119.000	122.800	117.500	-2,46%	44,25K	aa.aa	20/10
NHN	51.100	53.600	50.300	-1,16%	83,98K	aa.aa	20/10
Asiacement	9.290	9.720	9.280	-5,97%	60,59K	aa.aa	20/10
Singsongholdin	4.170	4.215	4.135	-1,53%	5,35K	aa.aa	20/10
Hyundai-Rotem	86.900	97.900	86.300	-13,70%	1,22M	aa.aa	20/10
Chong Kun Dang Pharma	66.900	68.600	66.500	-1,18%	11,22K	aa.aa	20/10
Finebesteel	979	1.033	962	-3,74%	26,93K	aa.aa	20/10
Cuckoo Electr	27.000	27.000	26.500	+0,56%	16,99K	aa.aa	20/10
BGF	3.495	3.645	3.475	-3,72%	110,45K	aa.aa	20/10
Cosmax Inc	270.500	285.000	265.500	-4,92%	97,94K	aa.aa	20/10
Seoyon E Hwa	10.500	10.870	10.420	-3,14%	16,54K	aa.aa	20/10
HL Mando	39.250	42.300	38.700	-7,86%	461,6K	aa.aa	20/10
CS Wind Corp	47.250	54.400	46.900	-13,62%	563,55K	aa.aa	20/10
Hansol Paper Co Ltd	7.050	7.240	7.010	-1,81%	23,15K	aa.aa	20/10
Samsung SDS Co Ltd	198.800	204.500	195.500	-2,31%	112,14K	aa.aa	20/10
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	20/10
SK D&D Co Ltd	2.895	2.935	2.805	-0,69%	23,02K	aa.aa	20/10
Kyongbo Pharmaceutical Co Ltd	5.330	5.460	5.280	-0,37%	4,6K	aa.aa	20/10
Mirae Asset Life Insurance Co Ltd	16.900	18.230	16.700	-5,59%	70,42K	aa.aa	20/10
Tonymoly Co Ltd	4.705	4.840	4.605	-1,36%	53,11K	aa.aa	20/10
Innocean Worldwide Inc	18.010	18.270	17.870	-0,94%	94,2K	aa.aa	20/10
Dong Il Steel MFG Co Ltd	1.260	1.286	1.232	-1,25%	18,4K	aa.aa	20/10
HDC Labs	7.320	7.420	7.260	-0,81%	3,18K	aa.aa	20/10
LIG Nex1 Co Ltd	548.000	592.000	542.000	-8,21%	106,23K	aa.aa	20/10
AJ Networks Co Ltd	4.195	4.250	4.150	-1,29%	90,56K	aa.aa	20/10
Jeju Air Co Ltd	5.390	5.750	5.380	-3,23%	338,24K	aa.aa	20/10
Hyundai C F Inc	12.300	12.710	12.270	-1,13%	9,21K	aa.aa	20/10
Kumho HT Inc	7.050	7.700	5.680	-11,21%	828,46K	aa.aa	20/10
Sejin Heavy Industries Co Ltd	7.910	8.480	7.900	-5,95%	70,68K	aa.aa	20/10
Its Skin Co Ltd	11.260	11.570	11.160	-0,88%	13,24K	aa.aa	20/10
JS	11.960	12.300	11.830	-3,00%	33,77K	aa.aa	20/10
Samil C S	5.080	5.340	5.020	-2,87%	16,3K	aa.aa	20/10
POSCO Future M	178.200	192.400	177.700	-6,36%	385,05K	aa.aa	20/10
Posco ICT	20.200	21.300	20.100	-3,81%	153,55K	aa.aa	20/10
Dongsuh	28.350	29.550	27.650	+1,98%	153,96K	aa.aa	20/10
Nice Information Service	17.190	17.270	16.800	+2,08%	64,32K	aa.aa	20/10
Paradise	9.820	10.140	9.740	-1,70%	209,11K	aa.aa	20/10
Korea Real Estate	1.090	1.115	1.080	-1,45%	310,75K	aa.aa	20/10
Kakao	31.550	32.400	31.100	-1,71%	936,15K	aa.aa	20/10
Jcontentree	1.679	1.764	1.526	+1,27%	158,99K	aa.aa	20/10
L&F	99.100	105.000	98.500	-1,39%	603,83K	aa.aa	20/10
Celltrion	197.400	202.000	195.100	-0,40%	692,21K	aa.aa	20/10
BH	17.620	18.250	17.330	-3,50%	264,05K	aa.aa	20/10
SK Oceanplant	10.330	11.050	10.300	-5,83%	223,12K	aa.aa	20/10
LX Semicon	31.350	32.700	31.050	-3,39%	30,6K	aa.aa	20/10
PI Advanced Materials	17.470	18.350	17.390	-4,54%	28,64K	aa.aa	20/10
DoubleU Games	56.000	57.100	55.500	-0,18%	37,2K	aa.aa	20/10
Haesung DS	47.550	50.300	47.350	-4,52%	58,86K	aa.aa	20/10
Korea Asset	2.335	2.390	2.305	-1,06%	122,78K	aa.aa	20/10
Dual Co	3.975	3.990	3.910	-0,38%	39,3K	aa.aa	20/10
Sempio Foods	21.550	21.700	21.200	0,00%	12,46K	aa.aa	20/10
Il Dong Pharma	13.430	13.870	13.350	-2,33%	57,77K	aa.aa	20/10
LS Cable & System Asia	49.450	56.800	48.300	-14,59%	903,59K	aa.aa	20/10
Hwaseung Enterprise	2.760	2.780	2.710	0,00%	19,02K	aa.aa	20/10
Yong Pyong Resort	1.911	1.945	1.880	-1,09%	139,61K	aa.aa	20/10
Haitai Confectionery and Foods	5.530	5.560	5.500	0,00%	0	aa.aa	20/10
DY Power	10.630	10.890	10.510	-2,03%	17,88K	aa.aa	20/10
Jw Life Science	10.690	10.770	10.510	0,00%	14,58K	aa.aa	20/10
Samsung Biologics	1.391.000	1.440.000	1.370.000	-2,52%	91,49K	aa.aa	20/10
Doosan Bobcat Inc	50.500	52.100	50.000	-2,13%	127,73K	aa.aa	20/10
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	20/10
Hojeon	6.480	6.490	6.240	+0,78%	5,04K	aa.aa	20/10
Dentium	38.750	40.000	38.700	-0,77%	17,2K	aa.aa	20/10
Crown Confectionery	7.350	7.540	7.350	-2,39%	5,34K	aa.aa	20/10
Hyundai Heavy Industries	148.700	158.600	146.900	-6,71%	181,99K	aa.aa	20/10
Hyundai Electric & Energy	487.500	518.000	476.000	-7,14%	108,51K	aa.aa	20/10
HD Construction Equipment	89.700	94.100	89.000	-4,68%	207,74K	aa.aa	20/10
Netmarble Games	34.750	35.400	34.050	-0,43%	130,66K	aa.aa	20/10
Kyungdong City Gas	20.950	21.200	20.600	-0,48%	4,51K	aa.aa	20/10
Miwon Specialty Chemical	131.800	131.800	128.100	+0,76%	948	aa.aa	20/10
Orion	112.100	114.000	109.200	+2,00%	126,83K	aa.aa	20/10
Jeil Pharma	9.620	9.620	9.360	-0,10%	10,97K	aa.aa	20/10
TAPEX INC	19.510	20.300	18.320	-3,89%	49,3K	aa.aa	20/10
Samyang Packaging	9.950	10.060	9.820	-1,00%	17,2K	aa.aa	20/10
DYP	3.165	3.260	3.145	-2,47%	18,55K	aa.aa	20/10
Jin Air	5.730	6.020	5.710	-4,34%	83,48K	aa.aa	20/10
KCTech	91.000	99.300	90.200	-9,36%	226,11K	aa.aa	20/10
BGF Retail	135.300	137.700	133.100	-0,29%	35,08K	aa.aa	20/10
SK Chemicals	44.350	48.000	43.950	-7,60%	65,27K	aa.aa	20/10
Cuckoo Homesys	24.000	24.000	23.450	0,00%	6,71K	aa.aa	20/10
Aekyung Industrial	11.400	11.610	11.290	-0,09%	15,68K	aa.aa	20/10
E KOCREF	3.280	3.280	3.210	+0,31%	48,57K	aa.aa	20/10
Lotte Data Communication	17.590	17.700	17.300	+0,23%	13,19K	aa.aa	20/10
Trinity Airways	2.420	2.535	2.415	-4,16%	36,32K	aa.aa	20/10
Shinhan Alpha REIT	5.600	5.620	5.310	-0,53%	143,23K	aa.aa	20/10
Hyundai Develop	20.550	21.300	20.300	-2,14%	73,15K	aa.aa	20/10
Hyosung Chemical	47.600	51.300	46.600	-4,80%	12,79K	aa.aa	20/10
Hyosung TNC	262.000	275.500	261.000	-5,07%	8,09K	aa.aa	20/10
Hyosung Heavy Industries	1.892.000	1.936.000	1.804.000	-2,27%	46,82K	aa.aa	20/10
Hyosung Advanced Materials	152.900	159.300	151.800	-3,90%	8,07K	aa.aa	20/10
Hana Pharm	8.310	8.430	8.270	-0,95%	8,82K	aa.aa	20/10
Woojin I&S	3.825	3.900	3.750	-0,13%	2,81K	aa.aa	20/10
Asiana IDT	9.170	9.230	9.110	-0,54%	5,76K	aa.aa	20/10
Air Busan	1.487	1.509	1.485	-0,60%	59,15K	aa.aa	20/10
Lotte Confectionery	122.400	125.700	119.600	-0,73%	20,7K	aa.aa	20/10
DreamTech	6.950	7.410	6.800	-5,83%	757,95K	aa.aa	20/10
Hyundai Autoever	336.500	362.000	330.500	-6,53%	50,05K	aa.aa	20/10
Woori Financial	31.800	32.200	31.300	+0,47%	1,98M	aa.aa	20/10
Hanilcmt	17.040	17.360	16.930	-1,50%	60,49K	aa.aa	20/10
Zinus	6.550	6.770	6.350	+0,15%	9,31K	aa.aa	20/10
Lotte Reit	4.190	4.205	4.095	-0,12%	147,49K	aa.aa	20/10
Xi S And D	8.100	8.580	7.820	-2,41%	360,86K	aa.aa	20/10
Hanwha	70.600	79.400	70.000	-13,90%	1,84M	aa.aa	20/10
Hyundai Energy	111.700	124.300	111.300	-11,70%	196,12K	aa.aa	20/10
CTR Mobility	3.030	3.190	2.990	-2,88%	8,95K	aa.aa	20/10
Nh Prime	3.735	3.750	3.685	+0,40%	44,57K	aa.aa	20/10
Doosan Fuel	33.800	35.800	33.200	-6,11%	324,48K	aa.aa	20/10
Kcc Glass	22.700	23.100	22.500	-0,87%	3,53K	aa.aa	20/10
Solus Advanced Materials	8.900	9.890	8.880	-8,72%	423,15K	aa.aa	20/10
Daeduck	132.300	140.700	130.000	-1,12%	1,44M	aa.aa	20/10
Sk Biopharma	74.500	77.000	73.500	-2,23%	74,39K	aa.aa	20/10
Igis Value Plus	3.395	3.460	3.355	-1,59%	98,8K	aa.aa	20/10
Igis Residence	3.195	3.230	3.185	-0,62%	24,87K	aa.aa	20/10
Mirae Asset Maps	1.780	1.794	1.775	-0,50%	32,83K	aa.aa	20/10
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	20/10
Koramco	3.905	3.945	3.750	-1,14%	191,93K	aa.aa	20/10
HYBE	184.600	194.500	179.200	-2,07%	324,54K	aa.aa	20/10
Kyochon	3.820	3.890	3.790	-0,39%	43,41K	aa.aa	20/10
A Plus Asset	11.090	11.570	10.880	-4,15%	18,94K	aa.aa	20/10
TY Holdings Co	1.832	1.870	1.750	-1,24%	7,82K	aa.aa	20/10
Seah Steel	134.500	141.600	133.100	-4,75%	8,68K	aa.aa	20/10
Myoung Shin Industrial Co	8.650	9.930	8.510	-11,01%	2,05M	aa.aa	20/10
Esr Kendall Square	3.110	3.110	3.050	+0,16%	226,62K	aa.aa	20/10
DL E C Co	57.300	59.200	56.700	-4,34%	141,72K	aa.aa	20/10
SoluM Co	15.660	16.520	15.420	+0,51%	409,87K	aa.aa	20/10
SK Bioscience Co	35.800	37.550	35.650	-3,24%	59,56K	aa.aa	20/10
SK IE Technology Co	17.040	18.740	17.030	-9,22%	239,5K	aa.aa	20/10
LX Holdings	7.890	7.990	7.840	-0,63%	37,33K	aa.aa	20/10
MCNEX Co	17.820	18.180	17.760	-1,22%	29,21K	aa.aa	20/10
SD Biosensor	6.800	7.060	6.710	-1,73%	91,8K	aa.aa	20/10
FF Co	67.300	72.000	65.400	-5,21%	84,91K	aa.aa	20/10
Hwaseung RA Co	2.730	2.785	2.670	-1,62%	10,63K	aa.aa	20/10
KakaoBank	20.250	20.700	20.100	-1,70%	410,89K	aa.aa	20/10
Krafton	196.700	203.500	193.100	-2,14%	67,1K	aa.aa	20/10
Hancom Lifecare	2.035	2.070	2.010	-0,25%	62,64K	aa.aa	20/10
Lotte Rental Co	50.900	51.400	49.300	-0,97%	400,48K	aa.aa	20/10
Ajusteel Co	2.240	2.240	2.180	0,00%	13,71K	aa.aa	20/10
D D Platform REIT	1.933	1.940	1.900	+0,16%	59,87K	aa.aa	20/10
Iljin HySolus	10.920	11.790	10.850	-5,37%	58,16K	aa.aa	20/10
SK Reit	5.250	5.330	5.200	-1,13%	227,54K	aa.aa	20/10
Hyundai Heavy Industries	318.000	339.000	314.500	-7,96%	460,38K	aa.aa	20/10
K Car	6.420	6.860	6.410	-2,58%	55,75K	aa.aa	20/10
KakaoPay	35.800	37.250	35.450	-3,11%	99,25K	aa.aa	20/10
NH All One REIT	2.700	2.700	2.665	+0,19%	45,36K	aa.aa	20/10
Mirae Asset Global REIT	1.282	1.349	1.281	-2,81%	92,18K	aa.aa	20/10
Shinhan Seobu T D REIT	3.985	3.985	3.880	+0,63%	71,76K	aa.aa	20/10
SK Square	741.000	778.000	722.000	-5,00%	445,67K	aa.aa	20/10
LG Energy Solution	414.000	432.000	411.000	-4,17%	399,17K	aa.aa	20/10
Koramco The One REIT	2.390	2.390	2.380	0,00%	65,86K	aa.aa	20/10
Mastern Premier Reit 1	719	749	710	-2,18%	19,73K	aa.aa	20/10
Soosan Industries	19.810	20.250	19.710	-1,93%	22K	aa.aa	20/10
SoCar	10.200	10.820	10.150	-3,41%	24,05K	aa.aa	20/10
KB Star REIT	1.509	1.544	1.504	-2,27%	147,44K	aa.aa	20/10
Unid BTPlus	3.805	3.865	3.635	-1,55%	15,34K	aa.aa	20/10
BioNote	4.560	4.665	4.500	-1,51%	67,03K	aa.aa	20/10
Hanwha REIT	5.100	5.130	5.000	-0,97%	102,48K	aa.aa	20/10
Hanwha Galleria	2.780	2.855	2.740	-1,94%	832,68K	aa.aa	20/10
SamsungFN REIT	5.200	5.200	5.110	+0,19%	38,65K	aa.aa	20/10
Hyundai Green Food	19.880	20.800	19.630	-1,58%	49,04K	aa.aa	20/10
OCI	63.200	66.200	62.700	-4,24%	20,58K	aa.aa	20/10
Isu Specialty Chemical	85.500	91.300	85.200	-6,76%	314,3K	aa.aa	20/10
Dongkuk Steel Mill	9.800	10.120	9.670	-2,97%	190,22K	aa.aa	20/10
Dongkuk Coated Metal	5.070	5.150	5.010	-1,55%	20,21K	aa.aa	20/10
Chosun Refractories	11.420	11.430	11.280	-0,09%	5,13K	aa.aa	20/10
Nexteel	12.620	13.390	12.510	-5,47%	160,75K	aa.aa	20/10
STX Green Logis	2.100	2.345	2.055	-3,45%	160,76K	aa.aa	20/10
Doosan Robotics	60.200	63.000	59.000	-2,75%	210,42K	aa.aa	20/10
EcoPro Materials	33.450	36.850	33.350	-9,47%	516,76K	aa.aa	20/10
Dong In Entech	12.200	12.530	12.100	-0,89%	2,89K	aa.aa	20/10
DS Dansuk	10.980	12.350	10.500	-9,63%	140,06K	aa.aa	20/10
APR	310.000	329.500	307.000	-6,49%	194,7K	aa.aa	20/10
SK Eternix	40.400	43.050	39.750	-5,61%	390,43K	aa.aa	20/10
HD Hyundai Marine Solution	203.000	211.500	199.200	-4,69%	118,13K	aa.aa	20/10
Shinhan Global Active REIT	826	878	787	-3,84%	175,6K	aa.aa	20/10
Shift Up	30.800	32.150	30.700	-1,91%	30,56K	aa.aa	20/10
Sanil Electric	174.200	186.400	171.500	-7,83%	235,04K	aa.aa	20/10
HS Hyosung	48.200	49.200	47.250	-1,23%	716	aa.aa	20/10
Junjin Construction Robot	34.650	35.550	34.000	-2,12%	22,7K	aa.aa	20/10
Hanwha Industrial Solutions	38.950	41.100	38.100	-5,35%	118,89K	aa.aa	20/10
The Born Korea	13.890	14.100	13.660	-0,93%	9,82K	aa.aa	20/10
KB Balhae Infrastructure Fund	10.030	10.030	9.980	+0,20%	49,97K	aa.aa	20/10
MNC Solution	16.200	17.950	16.140	-10,40%	131,84K	aa.aa	20/10
GS P L	36.250	37.350	35.950	-2,29%	14,08K	aa.aa	20/10
LG CNS	68.600	70.400	67.800	-1,86%	540,05K	aa.aa	20/10
Seoul Guarantee Insurance	43.000	43.800	42.700	+0,12%	42,46K	aa.aa	20/10
CK Solution	1.960	2.085	1.905	-4,62%	184,38K	aa.aa	20/10
Joosung Corperation	6.170	6.700	5.850	-3,44%	23,67K	aa.aa	20/10
d'Alba Global	162.600	172.000	161.100	-4,13%	71,75K	aa.aa	20/10
Daishin Value REIT	3.930	3.945	3.855	-0,38%	9,95K	aa.aa	20/10
Daehan Shipbuilding	39.950	42.350	39.800	-5,56%	42,46K	aa.aa	20/10
Myung In Pharm	41.600	42.350	41.050	-1,30%	9,75K	aa.aa	20/10
Tmc	12.810	13.830	12.550	-5,95%	463,6K	aa.aa	20/10
Samsung Epis Holdings	329.000	353.500	327.500	-6,13%	24,66K	aa.aa	20/10
Samyang Biopharm	44.150	47.500	43.650	-1,67%	32,04K	aa.aa	20/10
Kbank	5.210	5.280	5.180	-0,57%	348,94K	aa.aa	20/10
Hanwha Machinery Service Holdings Co	7.480,00	7.510,00	7.420,00	+0,13%	868,39K	aa.aa	20/10

Нефть Brent

109,04

-0,06

-0,05%

Нефть WTI

98,18

-0,36

-0,37%

Золото

4.143,10

+0,50

+0,01%

Серебро

58,108

+0,108

+0,19%

Платина

1.661,35

+4,85

+0,29%

Палладий

1.105,50

+0,70

+0,06%

Природный газ

2,99

-0,070

-2,13%

Лидеры роста/падения

Название	Цена	Изм.%	Объём
Газпром	112,43	+1,25%	106,98 млн
Сбербанк	293,46	+0,95%	25,89 млн
ЛУКОЙЛ	6 117,0	+0,51%	1,17 млн
НК Роснефть	387,05	+0,81%	16,36 млн
Т-Технологии	273,20	+0,37%	17,66 млн
Банк ВТБ	57,65	+1,64%	76,22 млн
НОВАТЭК	1 153,40	+1,05%	3,04 млн

Название	Цена	Изм.%	Объём
Уралкуз	248,4	+21,76%	113,19 тыс
ЧМК	4 030,0	+20,30%	9,58 тыс
Коршуновский ГОК	282,8	+19,43%	57,56 тыс
Левенгук	24,20	+11,52%	431,60 тыс
Белон	8,79	+10,15%	1,76 млн
Южный Кузбасс	824,00	+9,87%	1,68 тыс
Южуралникель	3 760,0	+9,30%	3,43 тыс

Название	Цена	Изм.%	Объём
Красный Октябрь	1 365,00	-8,76%	26,99 тыс
ТНС энерго Марий Эл	52,70	-5,39%	92,30 тыс
Красный Октябрь (прив.)	571,00	-4,83%	4,62 тыс
ФосАгро	5 600,0	-3,28%	300,98 тыс
Красноярскэнергосбыт (прив.)	20,44	-2,57%	83,20 тыс
Сахалинэнерго	3,33	-2,21%	192,40 тыс
Саратовэнерго	0,8600	-1,71%	4,02 млн

Трендовые акции

Название	Цена	Изм.%	Объём
Газпром	112,43	+1,25%	106,98 млн
НК Роснефть	387,05	+0,81%	16,36 млн
ЛУКОЙЛ	6 117,0	+0,51%	1,17 млн
Сбербанк	293,46	+0,95%	25,89 млн
Банк ВТБ	57,65	+1,64%	76,22 млн

Самые недооцененные акции

Название	Цена	Рост	Справедл. стоимость
Aaaaa Aaaa Aaaaaaaa	57,65	+82,38%	105,14
Aaaaaaaaaa Aaa	57,65	+82,38%	105,14
A Aaaaaaaaaaaaaa Aaa	386,50	+81,66%	702,13
Aaaaaaaaa Aa A	386,50	+81,66%	702,13
Aaa Aaaaaaaaaaa Aaa	58,50	+77,54%	103,86
Aaaaaaaaaaaa Aa	58,50	+77,54%	103,86
A Aa Aaaaaaaaaaa	0,004622	+75,25%	0,008100

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 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