KOSPI (KS11)

Сеул

Цена в KRW

6.475,63

-0,18(0,00%)

Закрыт·24/04

Дн. диапазон

6.403,74

6.516,54

52 недели

2.540,57

6.557,76

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	4.230	4.275	4.160	0,00%	7,65M	aa.aa	24/04
Kumho Petro Chemical	133.400	137.900	131.600	-1,84%	106,89K	aa.aa	24/04
LG Electronics	127.500	132.900	126.100	-1,85%	800,31K	aa.aa	24/04
Samsung Electro-Mechanics	788.000	789.000	767.000	+1,81%	531,02K	aa.aa	24/04
Hanall Biopharma	51.600	52.700	49.550	+2,38%	351,91K	aa.aa	24/04
Cheil Worldwide	19.750	19.900	19.740	-0,75%	286,18K	aa.aa	24/04
Daewoong Pharma	152.400	152.700	148.900	+1,74%	24,52K	aa.aa	24/04
Lotte Energy Materials	68.100	68.500	62.400	+7,41%	837,25K	aa.aa	24/04
Namhae Chemical	9.080	9.340	8.960	+0,89%	1,79M	aa.aa	24/04
Hanwha Aerospace	1.463.000	1.525.000	1.440.000	+2,67%	272,85K	aa.aa	24/04
Seah Steel Corp	220.000	225.000	202.000	+7,58%	62,63K	aa.aa	24/04
SK Discovery	58.300	58.700	57.400	+1,04%	16,81K	aa.aa	24/04
KG Mobility	4.180	4.255	4.040	+2,70%	1,76M	aa.aa	24/04
TBH Global	2.015	2.070	2.000	+0,25%	22,63K	aa.aa	24/04
Hankook Tire Worldwide	24.750	25.250	24.500	-1,79%	79,71K	aa.aa	24/04
Lotte Fine Chemical	61.500	64.400	59.900	+10,22%	391,55K	aa.aa	24/04
HMM	21.100	21.300	20.600	+1,69%	1,37M	aa.aa	24/04
Samsung Heavy Industries	34.400	35.100	33.550	+1,18%	11,18M	aa.aa	24/04
Daehan Flour Mills Co	156.500	157.700	154.000	0,00%	0	aa.aa	24/04
Dongkuk Steel Mill Co	11.400	11.490	10.820	0,00%	0	aa.aa	24/04
Taihan Electric Wire Co	42.850	44.800	40.800	+4,90%	22M	aa.aa	24/04
Samsung Fire Marine Insur	456.000	459.000	451.000	-1,51%	129,75K	aa.aa	24/04
Hyundai Engineering & Const	173.000	174.500	170.400	-1,37%	837,25K	aa.aa	24/04
Hyundai Department	98.500	99.100	95.800	+4,56%	87,28K	aa.aa	24/04
HJ ShipBuilding Construction	32.050	33.650	31.350	-1,84%	3,29M	aa.aa	24/04
Lotte Chemical Corp	96.700	99.700	93.200	+2,76%	354,92K	aa.aa	24/04
Hitejinro Holdings	9.240	9.270	9.170	+0,76%	14,04K	aa.aa	24/04
CJ Cheiljedang	236.000	237.000	233.000	-0,63%	44,32K	aa.aa	24/04
CJ Logistics	102.400	102.800	101.000	+0,29%	66,84K	aa.aa	24/04
Hana Financial	123.300	123.800	120.700	+1,99%	694,36K	aa.aa	24/04
Hyundai Glovis	222.500	229.500	221.500	-3,26%	244,32K	aa.aa	24/04
Iljin Electric Co	96.500	98.900	91.200	+5,12%	1,08M	aa.aa	24/04
Korea Zinc Inc	1.642.000	1.664.000	1.624.000	-1,91%	24,41K	aa.aa	24/04
Kukdo Chemical	41.600	42.200	40.900	+2,09%	23,61K	aa.aa	24/04
Lotte Shopping	133.000	134.000	123.700	+9,20%	248,12K	aa.aa	24/04
SGC Energy Co Ltd	63.400	70.700	61.900	-7,58%	267,26K	aa.aa	24/04
DY Corporation	5.120	5.220	5.080	-0,19%	90,76K	aa.aa	24/04
Sebang Global Battery	64.300	64.300	62.900	+0,78%	33K	aa.aa	24/04
HDC	27.550	27.800	26.850	+1,85%	88,67K	aa.aa	24/04
Lotte Chilsung Beverage	123.800	123.800	122.300	+0,65%	14,14K	aa.aa	24/04
CR Holdings	5.020	5.050	5.000	-0,20%	13,2K	aa.aa	24/04
Hankook Shell Oil	492.500	495.000	489.500	-0,51%	1,46K	aa.aa	24/04
Bukwang Pharm	7.660	8.170	7.080	+6,83%	5,05M	aa.aa	24/04
Hanwha Engine	76.000	79.600	71.100	+8,42%	3,06M	aa.aa	24/04
Hansol Holdings	3.275	3.390	3.240	-3,39%	407,62K	aa.aa	24/04
Hyundai Mobis	422.500	443.000	419.000	-4,52%	436,58K	aa.aa	24/04
Hyundai Motor	513.000	526.000	510.000	-3,57%	1,23M	aa.aa	24/04
Hyundai Steel	42.500	42.900	38.650	+3,03%	2,69M	aa.aa	24/04
Iljin Display	902	905	890	0,00%	0	aa.aa	24/04
LX Hausys	32.100	32.200	31.800	+0,31%	24,71K	aa.aa	24/04
Namyang Dairy	52.100	53.900	52.000	+1,17%	9,74K	aa.aa	24/04
SK Innovation	132.900	134.200	130.900	-0,23%	445,81K	aa.aa	24/04
Pan Ocean	5.630	5.730	5.600	-0,71%	2,4M	aa.aa	24/04
Korea Electric Terminal	85.400	86.500	83.900	-0,70%	48,87K	aa.aa	24/04
Samsung Securities	111.600	113.400	111.300	-0,18%	229,58K	aa.aa	24/04
Hanil Cement Co	17.560	17.810	17.520	+0,29%	17,09K	aa.aa	24/04
Isu Chemical Co	9.340	9.410	9.050	+4,12%	596,24K	aa.aa	24/04
Songwon Industrial	10.590	10.930	10.460	-0,47%	171,76K	aa.aa	24/04
KB Financial Group	157.400	159.000	156.300	-0,38%	1,07M	aa.aa	24/04
BNK Financial Group	19.000	19.070	18.680	+0,53%	774,64K	aa.aa	24/04
Hyundai Elevator	96.300	98.800	94.500	-0,72%	234,26K	aa.aa	24/04
Amorepacific	143.900	144.500	132.500	+8,85%	669,4K	aa.aa	24/04
Chongkundang	50.500	51.000	50.300	0,00%	1,79K	aa.aa	24/04
Daewonkangup	4.480	4.510	4.250	+3,46%	313,96K	aa.aa	24/04
DB HiTek	152.000	159.200	146.100	+10,63%	1,07M	aa.aa	24/04
Dongbu Steel	6.160	6.180	6.020	+2,16%	742,04K	aa.aa	24/04
Ilyang Pharm	11.840	11.870	11.520	+2,25%	92,68K	aa.aa	24/04
Kangwon Land	16.950	16.990	16.790	+0,89%	566,78K	aa.aa	24/04
KPX Chemical	52.100	52.200	51.500	+0,58%	3,4K	aa.aa	24/04
LG Chemicals	391.500	393.500	378.500	0,00%	309,05K	aa.aa	24/04
SNT Dynamics	58.300	59.700	56.300	+2,46%	106,58K	aa.aa	24/04
Samsung Card	53.800	54.900	53.800	-1,28%	85,77K	aa.aa	24/04
Samsung Life	244.500	255.500	244.000	-4,31%	275,28K	aa.aa	24/04
Samyang Holdings	69.900	69.900	68.700	+0,87%	7,78K	aa.aa	24/04
SK Hynix Inc	1.222.000	1.242.000	1.193.000	-0,24%	3,06M	aa.aa	24/04
Taekwang Ind	1.229.000	1.236.000	1.202.000	+0,99%	1,9K	aa.aa	24/04
Samsung Electronics Co	219.500	225.000	216.500	-2,23%	19,17M	aa.aa	24/04
Daeduck	17.300	17.380	16.670	+3,04%	178,21K	aa.aa	24/04
Samsung Engineering	52.500	53.400	49.450	+4,37%	3,38M	aa.aa	24/04
Hanwha Ocean	134.900	135.600	133.000	+0,37%	1,52M	aa.aa	24/04
Donga Socio Holdings	98.900	99.000	96.500	+1,75%	17,53K	aa.aa	24/04
SK Networks Co	5.680	5.700	5.480	+3,65%	1,99M	aa.aa	24/04
Hanmi Pharm Co	497.500	502.000	486.000	+1,53%	72,98K	aa.aa	24/04
Mirae Asset Daewoo	66.900	68.000	66.600	-1,18%	1,59M	aa.aa	24/04
Hansol Technics	7.430	7.450	7.000	+3,48%	1,19M	aa.aa	24/04
Amore Group	30.100	30.150	28.050	+8,66%	296,19K	aa.aa	24/04
DN Automotive	42.950	43.650	39.250	+8,19%	288,6K	aa.aa	24/04
Seoyon	9.510	9.570	9.470	0,00%	36,99K	aa.aa	24/04
Hanwha Life	4.965	4.970	4.800	+2,37%	4,89M	aa.aa	24/04
Hyundai Wia	82.700	84.400	81.500	-2,36%	192,61K	aa.aa	24/04
NCsoft Corp	270.500	275.500	265.500	-0,18%	90,41K	aa.aa	24/04
Samsung SDI	641.000	663.000	631.000	+1,75%	786,06K	aa.aa	24/04
SeAH Bestee	71.100	71.500	69.100	+1,86%	117,62K	aa.aa	24/04
Eusu Holdings	6.310	6.310	6.210	+0,96%	27,12K	aa.aa	24/04
Shinhan Financial Group	100.000	101.200	99.100	+0,10%	1,05M	aa.aa	24/04
Lotte	28.950	29.000	28.350	+1,94%	170,94K	aa.aa	24/04
DB Insurance	175.000	177.100	173.000	+0,86%	161,95K	aa.aa	24/04
DL Holdings	68.600	71.400	66.600	+3,63%	228,77K	aa.aa	24/04
Hanwha Solutions	49.350	49.850	46.700	+5,45%	4,86M	aa.aa	24/04
Hite Jinro	17.180	17.250	17.090	+0,41%	78,31K	aa.aa	24/04
IS Dongseo	27.800	28.500	27.500	-1,42%	53,66K	aa.aa	24/04
Kia Corp	153.400	157.700	153.400	-3,16%	1,07M	aa.aa	24/04
Kolon Corp	60.300	61.100	58.200	+2,73%	40,72K	aa.aa	24/04
Kumho Tire	6.080	6.120	5.930	+2,36%	572,87K	aa.aa	24/04
LG Display	12.770	13.290	12.610	-3,62%	8,48M	aa.aa	24/04
LF Corp	25.600	25.850	25.050	+1,19%	28,35K	aa.aa	24/04
LG Innotek Co	542.000	568.000	522.000	+8,40%	486,13K	aa.aa	24/04
Moorim P&P Co	2.955	3.055	2.910	-9,49%	3,05M	aa.aa	24/04
Nexen Tire	7.610	7.650	7.520	-0,26%	113,17K	aa.aa	24/04
OCI Co	384.000	399.000	322.000	+19,25%	1,33M	aa.aa	24/04
Pharmicell	18.280	18.330	17.700	+3,16%	756,75K	aa.aa	24/04
Sejong Industrial	7.950	8.060	7.790	-1,12%	152,32K	aa.aa	24/04
SK Telecom	100.000	101.500	99.300	+1,21%	805,87K	aa.aa	24/04
S-Oil Corp	119.400	122.000	116.600	-1,16%	362,11K	aa.aa	24/04
Stx Engine	57.300	57.300	53.300	+11,26%	1,33M	aa.aa	24/04
YoungPoong	68.200	68.400	66.400	+0,74%	22,75K	aa.aa	24/04
LS Electric	226.500	234.000	218.000	+4,38%	1,7M	aa.aa	24/04
Samsung C&T	311.500	319.000	310.000	-2,66%	322,71K	aa.aa	24/04
Hanjin Heavy Ind Const Holdings	6.020	6.070	5.590	+7,69%	385,88K	aa.aa	24/04
Hansae Co	11.700	11.710	11.530	+0,69%	38,14K	aa.aa	24/04
KT&G Corp	176.200	179.500	171.300	+3,04%	297,69K	aa.aa	24/04
Kyungbang	9.930	9.930	9.720	+0,40%	52,83K	aa.aa	24/04
Poongsan	100.500	101.200	100.000	+0,80%	134,86K	aa.aa	24/04
SNT Motiv	35.550	36.050	34.800	+0,14%	86,84K	aa.aa	24/04
Shinsegae	407.000	410.000	388.500	+5,85%	68,81K	aa.aa	24/04
Kolon Industries Inc	87.400	93.100	87.000	-2,13%	272,96K	aa.aa	24/04
KEPCO Eng & Const	194.800	196.000	186.100	+2,96%	313,2K	aa.aa	24/04
Able C&C	14.300	14.940	14.070	+1,13%	308,9K	aa.aa	24/04
Binggrae	75.400	75.700	75.000	+0,40%	29,1K	aa.aa	24/04
Sajodongaone	1.033	1.041	1.016	+1,47%	458,6K	aa.aa	24/04
Handsome	25.850	26.300	24.950	+2,78%	92,78K	aa.aa	24/04
Kis Wire	24.350	24.750	23.750	+0,83%	38,29K	aa.aa	24/04
LG Uplus	16.600	16.780	16.470	-0,84%	552,04K	aa.aa	24/04
Naver Corp	214.000	216.500	213.000	-1,61%	476,1K	aa.aa	24/04
Nongshim	381.500	381.500	376.000	+1,60%	13,71K	aa.aa	24/04
S-1 Corp	87.500	88.900	87.100	-0,68%	27,6K	aa.aa	24/04
Tongyang	805	806	796	+0,63%	380,05K	aa.aa	24/04
GS Holdings	75.700	77.200	74.900	-1,43%	164,38K	aa.aa	24/04
CJ Corp	218.000	222.000	212.500	+1,40%	79,89K	aa.aa	24/04
Daesang Corp	21.150	21.150	20.900	+0,71%	84,91K	aa.aa	24/04
Foosung	13.090	13.540	12.780	-4,52%	2,87M	aa.aa	24/04
GC Biopharma	142.900	144.500	141.600	+0,49%	39,4K	aa.aa	24/04
Huchems	18.170	18.230	17.820	+0,50%	147,54K	aa.aa	24/04
Hwashin	12.160	12.460	11.940	-1,86%	248,9K	aa.aa	24/04
Hyosung	171.000	173.500	163.400	+4,33%	52,84K	aa.aa	24/04
KT Corporation	61.700	62.400	61.600	-0,48%	298,99K	aa.aa	24/04
LG Corp	96.000	97.800	95.800	-1,44%	170,34K	aa.aa	24/04
LS Corp	398.500	402.500	372.500	+6,55%	223,63K	aa.aa	24/04
Motonic	10.990	11.000	10.900	+0,83%	19,66K	aa.aa	24/04
SL Corp	60.800	61.900	59.900	-0,98%	141,26K	aa.aa	24/04
LX International	53.600	55.000	53.300	-0,74%	137,52K	aa.aa	24/04
Korean Air Lines Co	24.850	25.000	24.600	+0,20%	947,13K	aa.aa	24/04
Daekyo	1.565	1.576	1.558	-0,45%	49,89K	aa.aa	24/04
Doosan	1.541.000	1.549.000	1.438.000	+6,87%	82,18K	aa.aa	24/04
Hanwha	131.100	131.500	126.800	+2,34%	229,4K	aa.aa	24/04
Otoki Corp	368.500	370.000	365.000	+0,82%	3,2K	aa.aa	24/04
Sindoh	51.200	52.400	50.600	-1,73%	14,53K	aa.aa	24/04
SK Holdings	398.500	411.000	396.500	+0,50%	224,47K	aa.aa	24/04
LG Household & Healthcare	253.000	254.000	247.000	+2,43%	54,68K	aa.aa	24/04
GS Engineering & Const	40.750	41.850	39.600	-1,93%	1,92M	aa.aa	24/04
Capro	3.660	3.660	714	0,00%	0	aa.aa	24/04
Coway	85.900	87.600	80.000	+7,91%	665,51K	aa.aa	24/04
Kepco	46.200	46.450	45.650	0,00%	1,66M	aa.aa	24/04
Kisco	10.050	10.070	9.950	+0,50%	26,65K	aa.aa	24/04
Kogas	38.400	38.450	37.550	+2,54%	384,22K	aa.aa	24/04
HL Holdings	43.100	43.150	42.500	+2,13%	11,93K	aa.aa	24/04
Muhak	8.970	8.980	8.870	+1,01%	33,14K	aa.aa	24/04
Orion	24.950	25.150	24.300	0,00%	96,36K	aa.aa	24/04
POSCO Holdings	415.000	416.500	407.000	+1,10%	292,56K	aa.aa	24/04
Yuhan	94.800	95.600	94.600	+0,11%	170K	aa.aa	24/04
Korea Petro Chem	159.400	161.000	155.000	+2,57%	51,02K	aa.aa	24/04
Unid	92.900	101.600	92.600	-2,82%	163,29K	aa.aa	24/04
Posco International	81.300	81.900	79.600	+2,01%	645,49K	aa.aa	24/04
Daewoo Engineering & Const	32.800	34.550	31.900	-1,35%	16,05M	aa.aa	24/04
KCC	557.000	563.000	550.000	-0,71%	21,08K	aa.aa	24/04
SKC	116.100	117.900	112.100	+4,03%	398,48K	aa.aa	24/04
STX	3.530	3.555	3.450	0,00%	0	aa.aa	24/04
Korea Investment Holdings	259.000	265.500	258.000	0,00%	203,24K	aa.aa	24/04
HD Korea Shipbuilding & Offshore Engineering	476.000	477.500	458.000	+3,25%	267,63K	aa.aa	24/04
Industrial Bank Of Korea	22.350	22.450	22.200	+0,22%	724,76K	aa.aa	24/04
Seoul Broadcasting System	15.450	15.480	15.310	+0,85%	35,29K	aa.aa	24/04
Doosan Heavy Ind. & Const.	127.100	127.950	122.600	+3,67%	5,68M	aa.aa	24/04
NH Invest	35.100	36.250	34.950	+0,43%	823,9K	aa.aa	24/04
Dongwha Pharm	6.040	6.110	5.970	+1,17%	93,45K	aa.aa	24/04
KR Motors Co	450	480	445	-1,53%	187,89K	aa.aa	24/04
Sungchang Hold	1.440	1.463	1.401	0,00%	0	aa.aa	24/04
Yuyu Pharma	4.330	4.345	4.255	+1,17%	54,67K	aa.aa	24/04
Ildong Holdings	10.160	10.200	9.910	+0,99%	31,32K	aa.aa	24/04
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	24/04
Norooholdings	22.700	22.900	22.250	+1,79%	20,78K	aa.aa	24/04
Hanwha General	6.710	6.730	6.550	+1,67%	329,95K	aa.aa	24/04
Samhwa Paint	9.450	9.530	9.290	0,00%	354,54K	aa.aa	24/04
Lotte Non-Life	2.145	2.180	2.075	+2,63%	534,3K	aa.aa	24/04
Daedong Ind	10.020	10.080	9.880	+1,42%	196,91K	aa.aa	24/04
Gaon Cable	201.500	203.000	193.700	-3,36%	115,14K	aa.aa	24/04
Samil Pharm	9.590	9.710	9.550	-0,31%	132,2K	aa.aa	24/04
Heungkuk F&M I	4.530	4.550	4.385	+1,12%	89,39K	aa.aa	24/04
Cs Holdings	79.000	79.500	78.200	+0,13%	290	aa.aa	24/04
Chunil Express	204.500	213.000	202.000	-0,73%	1,93K	aa.aa	24/04
Ls Networks	3.860	3.880	3.630	+2,12%	982,91K	aa.aa	24/04
Rifa Ind	16.070	16.110	15.720	+0,88%	2,25K	aa.aa	24/04
Hwacheon Mac	37.800	37.850	37.100	+0,93%	4,37K	aa.aa	24/04
Kangnam Jevisco	17.520	17.540	16.450	+6,25%	57,2K	aa.aa	24/04
Bohae Brewery	422	431	422	-1,63%	1,33M	aa.aa	24/04
Union	4.545	4.545	4.495	+0,78%	72,49K	aa.aa	24/04
Chonbang	33.950	35.400	33.700	+0,74%	2,38K	aa.aa	24/04
Korea Cast Pip	7.300	7.310	7.130	+1,96%	74,92K	aa.aa	24/04
Papercorea	668	670	656	+0,60%	105,21K	aa.aa	24/04
Jw Pharmac	32.300	32.550	30.500	+6,78%	153,57K	aa.aa	24/04
Taihan Textile	6.680	6.720	6.550	+1,21%	8,92K	aa.aa	24/04
Manho Rope&Wir	5.190	5.200	5.050	+1,96%	12,19K	aa.aa	24/04
Eugene Inv&Sec	5.130	5.220	5.070	+0,59%	814,77K	aa.aa	24/04
Kumho Electric	925	935	915	+0,11%	958,25K	aa.aa	24/04
Gs Global	4.330	4.370	3.855	+8,25%	7,83M	aa.aa	24/04
Nam Kwang Cons	9.740	9.740	9.490	+2,42%	21K	aa.aa	24/04
Bookook Sec	74.300	75.300	74.300	-1,07%	7,34K	aa.aa	24/04
Sangsangin Investment Securities	1.335	1.335	1.207	+6,54%	3,42M	aa.aa	24/04
PKC	7.670	7.770	7.500	-0,52%	491,84K	aa.aa	24/04
Samsung Pharm	2.175	2.320	1.987	+4,07%	7,79M	aa.aa	24/04
SG Choongbang	1.098	1.153	1.098	0,00%	0	aa.aa	24/04
Kg Chemical	6.000	6.190	5.830	+2,92%	1,12M	aa.aa	24/04
Tae Won Mulsan	3.100	3.110	3.030	+0,32%	13,51K	aa.aa	24/04
Hyundai Mar&Fi	30.550	30.700	30.150	-0,49%	248,07K	aa.aa	24/04
Byc	50.900	51.400	50.000	+1,19%	1,33K	aa.aa	24/04
Sambu Const	347	383	344	0,00%	0	aa.aa	24/04
Hyundai Motor Securities	11.240	11.290	11.120	+0,36%	166,37K	aa.aa	24/04
Sk Securities	1.863	2.010	1.840	0,00%	0	aa.aa	24/04
DI Dong Il Corp	32.150	32.600	29.100	+5,76%	278,77K	aa.aa	24/04
Cho Bi	15.200	15.570	15.150	+0,07%	70,3K	aa.aa	24/04
Cheil Grinding	11.720	12.130	11.630	-0,09%	9,15K	aa.aa	24/04
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	24/04
Dongkook Ind	642	651	625	0,00%	0	aa.aa	24/04
Shinyoung Sec	201.000	204.000	199.900	-0,99%	27,66K	aa.aa	24/04
Hanyang Sec	30.300	30.950	30.000	-0,82%	24,62K	aa.aa	24/04
Shin Hwa Silup	16.980	17.230	16.915	-0,41%	417	aa.aa	24/04
Aluko	2.540	2.575	2.525	+0,99%	1,12M	aa.aa	24/04
Ts	3.025	3.090	3.005	+0,17%	310,42K	aa.aa	24/04
Sam Hwa Capaci	63.600	63.900	61.800	+2,42%	124,29K	aa.aa	24/04
Kisco Holdings	27.500	27.650	27.150	+0,18%	1,95K	aa.aa	24/04
Asia Cement	266.500	267.000	258.000	+0,57%	2,17K	aa.aa	24/04
Vivien Corp	355	371	353	0,00%	0	aa.aa	24/04
Kyungnong	10.030	10.050	9.900	+0,80%	63,55K	aa.aa	24/04
Korea Ind	2.815	2.830	2.795	+0,18%	141,94K	aa.aa	24/04
Dohwa Engin	7.060	7.090	6.940	+1,44%	99,58K	aa.aa	24/04
SYTS Corp	61.000	61.300	60.300	+0,99%	1,55K	aa.aa	24/04
Export Packing	2.810	2.860	2.790	-1,40%	770,08K	aa.aa	24/04
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	24/04
Hanil Iron & S	5.400	5.490	4.730	+14,41%	600,25K	aa.aa	24/04
Asia Paper	9.400	9.410	9.230	+1,18%	100,38K	aa.aa	24/04
Hanjin Trans	19.320	19.500	19.320	+0,16%	20,98K	aa.aa	24/04
Sh E & C	366	373	365	+0,27%	1,92M	aa.aa	24/04
Handok	10.440	10.440	10.330	+1,16%	14,65K	aa.aa	24/04
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	24/04
Century Corporation	5.760	6.050	5.500	-4,64%	113,17K	aa.aa	24/04
Samick Music I	1.255	1.270	1.238	0,00%	220,51K	aa.aa	24/04
HS Huasung	12.710	12.960	12.660	-1,63%	14,32K	aa.aa	24/04
Choheung	146.600	146.900	145.300	-0,14%	1,55K	aa.aa	24/04
Jeil Pharm	8.930	8.950	8.810	-0,22%	6,29K	aa.aa	24/04
Orientbio	557	562	555	+0,36%	413,57K	aa.aa	24/04
Shinil Electronics Co	1.478	1.484	1.466	+1,09%	466,43K	aa.aa	24/04
Tcc Steel	18.190	18.190	17.560	+0,94%	215,17K	aa.aa	24/04
Kukje Pharma	4.760	4.810	4.710	-0,21%	108,34K	aa.aa	24/04
Bo Lak	1.144	1.151	1.121	+1,87%	134,66K	aa.aa	24/04
Chin Hung Int'	1.021	1.033	1.010	-0,29%	1,46M	aa.aa	24/04
Sam Yung Tradi	19.970	20.200	19.700	+1,27%	16,01K	aa.aa	24/04
Sun L	2.435	2.515	2.425	-3,18%	58,08K	aa.aa	24/04
Miwon Commerci	142.800	145.200	141.000	+0,63%	7,7K	aa.aa	24/04
Shin Poong Pap	1.127	1.145	1.115	+0,99%	117,97K	aa.aa	24/04
DYA	913	949	908	0,00%	61,55K	aa.aa	24/04
TYM	7.370	7.410	7.200	+2,65%	255,47K	aa.aa	24/04
Yoo Sung Ent	1.943	1.960	1.892	+2,75%	167,55K	aa.aa	24/04
Kumho Ind	5.430	5.630	5.310	-0,91%	121,5K	aa.aa	24/04
Hae In	7.020	7.210	6.960	-0,43%	554,24K	aa.aa	24/04
Aprogen Pharmaceuticals	251	258	240	0,00%	0	aa.aa	24/04
Kolon Globalco	11.570	11.720	11.260	+0,26%	47,8K	aa.aa	24/04
Sung Bo Chem	2.705	2.705	2.690	+0,37%	5,44K	aa.aa	24/04
Daewoong	23.050	23.300	22.850	+1,10%	63,29K	aa.aa	24/04
Ilsung Pharm	23.200	23.250	22.950	0,00%	1,54K	aa.aa	24/04
D I Corp	34.650	35.000	32.350	+8,62%	912,69K	aa.aa	24/04
Ilshin Spinnin	12.920	12.950	12.530	+2,13%	34,42K	aa.aa	24/04
Daewon Pharm	10.930	10.980	10.330	+1,96%	28,36K	aa.aa	24/04
Sam Yang Foods	1.315.000	1.344.000	1.308.000	-2,16%	44,44K	aa.aa	24/04
Heung A Shippi	3.160	3.310	3.130	+0,16%	19,44M	aa.aa	24/04
Hankook Cosmetics Manufacturing	10.280	11.100	9.990	+5,76%	1,23M	aa.aa	24/04
Yuhwa Sec	3.530	3.545	3.450	+1,15%	93,26K	aa.aa	24/04
Yuanta Sec Kor	5.190	5.290	5.100	+1,76%	726,02K	aa.aa	24/04
Yungjin Pharm	1.813	1.824	1.790	+1,45%	334,63K	aa.aa	24/04
Hanwha Investment Securities	7.720	7.790	7.610	+0,39%	2,2M	aa.aa	24/04
Daishin Sec	38.800	39.100	38.600	-0,51%	85,65K	aa.aa	24/04
HLB Global	2.215	2.255	2.200	-0,67%	77,21K	aa.aa	24/04
Pang Rim Spinn	5.400	5.500	5.020	+5,88%	169,46K	aa.aa	24/04
Mi Chang Oil	120.500	121.700	119.600	+0,75%	1,29K	aa.aa	24/04
Hansung Ent	5.140	5.160	5.060	+1,38%	11,72K	aa.aa	24/04
Korean Reinsu	12.360	12.460	12.220	+1,15%	184,73K	aa.aa	24/04
Sam Young Chem	11.090	11.450	10.440	+4,43%	2,14M	aa.aa	24/04
Chin Yang Ind	5.730	5.730	5.630	+1,78%	109,63K	aa.aa	24/04
Daehan Synthet	122.000	122.900	121.900	+0,25%	67	aa.aa	24/04
Boryung Pharm	10.170	10.340	9.820	+3,67%	246,78K	aa.aa	24/04
Sajodaerim	33.050	33.100	32.800	+0,46%	4,7K	aa.aa	24/04
Sg	489	529	466	0,00%	0	aa.aa	24/04
Shinhung	13.980	14.160	13.500	-0,71%	3,8K	aa.aa	24/04
Korea Petroleum Ind	16.180	16.270	16.050	+1,13%	266,24K	aa.aa	24/04
Taeyang Metal	3.640	3.750	3.580	+1,11%	611,67K	aa.aa	24/04
Dongbang Trans	2.995	3.020	2.925	+1,87%	1,49M	aa.aa	24/04
Npc	3.900	3.945	3.890	-0,38%	60,57K	aa.aa	24/04
Nam Sung	753	761	738	0,00%	0	aa.aa	24/04
Hyundai Pharm	8.640	8.700	8.490	+0,93%	437,32K	aa.aa	24/04
Sebang	15.740	15.780	15.400	+2,21%	60,74K	aa.aa	24/04
Samick Thk	11.900	12.320	11.200	+5,97%	431,27K	aa.aa	24/04
Seoul Food	158	170	157	-1,25%	20,86M	aa.aa	24/04
Samhwa Crown	28.950	29.100	28.600	+0,87%	381	aa.aa	24/04
Kleannara	1.999	2.020	1.997	-0,05%	120,11K	aa.aa	24/04
Hyundai Bngste	16.540	16.670	15.800	+3,05%	173,91K	aa.aa	24/04
Samchully	144.000	144.600	138.000	+3,08%	28,94K	aa.aa	24/04
Cho Kwang Leat	68.500	71.900	67.600	+1,03%	990	aa.aa	24/04
PharmGen Science	3.865	3.875	3.800	+0,52%	47,57K	aa.aa	24/04
Sunny Elec	1.807	1.817	1.762	+2,26%	352,88K	aa.aa	24/04
Duksung	4.915	4.975	4.895	+0,10%	97,22K	aa.aa	24/04
Drb Holding	5.390	5.390	5.250	+1,13%	58,67K	aa.aa	24/04
TWay Holdings	281	302	266	+5,64%	2,33M	aa.aa	24/04
Dongil Ind	37.200	37.250	36.950	-0,13%	2,97K	aa.aa	24/04
Cho Kwang Pain	4.965	4.990	4.885	+0,91%	13,21K	aa.aa	24/04
CItech Co Ltd	1.199	1.219	1.150	+3,18%	262,42K	aa.aa	24/04
Hanshin Const	14.900	15.000	14.540	+0,68%	76,04K	aa.aa	24/04
Silla	9.720	10.110	9.620	+0,62%	26,36K	aa.aa	24/04
Sungshin Cemen	11.100	11.370	10.890	+0,73%	195,75K	aa.aa	24/04
Husteel	5.340	5.350	5.030	+6,16%	1,74M	aa.aa	24/04
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	24/04
Cosmoam&T	63.200	63.500	60.100	+3,10%	341,31K	aa.aa	24/04
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	24/04
Green Cross	14.390	14.410	14.100	+1,55%	82,2K	aa.aa	24/04
OnTide	559	572	518	+7,29%	692,38K	aa.aa	24/04
Monami	1.768	1.795	1.754	+0,17%	48,41K	aa.aa	24/04
Cosmo Chem	18.160	18.180	17.560	+2,66%	302,66K	aa.aa	24/04
Korea Air Svc	58.900	59.100	57.900	+1,03%	4,38K	aa.aa	24/04
Hyundai Green Food	14.800	14.940	14.550	+0,95%	303,36K	aa.aa	24/04
Samjin Pharm	18.930	18.970	18.690	+1,28%	16,41K	aa.aa	24/04
SPC Samlip	49.850	50.000	49.750	0,00%	2,2K	aa.aa	24/04
Samyoung Elec	14.850	15.010	14.580	-1,07%	82,19K	aa.aa	24/04
Nexen	7.240	7.240	7.010	+2,99%	81,39K	aa.aa	24/04
Crown Confec	7.080	7.080	6.900	+1,72%	16,52K	aa.aa	24/04
Daelim B&Co	5.780	5.880	5.690	+1,05%	70,15K	aa.aa	24/04
Shinyoung Waco	15.240	15.490	15.070	+0,99%	1,49K	aa.aa	24/04
Poongsan Holdi	44.400	44.700	43.900	+0,68%	69,8K	aa.aa	24/04
Wonlim	16.750	16.870	16.670	+1,45%	5,89K	aa.aa	24/04
Huneed Tech	10.060	10.650	9.980	-1,95%	389,96K	aa.aa	24/04
Korea Line	2.765	2.870	2.630	+4,93%	35,99M	aa.aa	24/04
Dongbu	9.310	9.570	8.960	+1,86%	214,18K	aa.aa	24/04
Dongwon Ind	38.800	39.025	37.950	+0,91%	84K	aa.aa	24/04
Hwaseung Industries	3.450	3.455	3.420	+0,73%	33,63K	aa.aa	24/04
Sajo Oyang	8.300	8.440	8.050	-1,43%	36,29K	aa.aa	24/04
Sam-A Aluminiu	70.000	71.300	63.200	+4,79%	514,71K	aa.aa	24/04
Kec Holdings	827	867	819	+0,49%	1,52M	aa.aa	24/04
Jeju Bank	13.010	13.070	12.800	+1,09%	87,04K	aa.aa	24/04
Daewon Cable	9.020	9.850	7.790	+10,81%	116,02M	aa.aa	24/04
Daegu Dept Sto	6.140	6.350	6.100	+0,66%	52,14K	aa.aa	24/04
Inscobee	500	507	458	+3,95%	1,85M	aa.aa	24/04
Daelim Trading	2.010	2.025	1.989	0,00%	3,56K	aa.aa	24/04
Samsung Climat	12.660	12.700	12.500	+0,96%	21,39K	aa.aa	24/04
Blue Industrial Dev	629	639	621	0,00%	89,26K	aa.aa	24/04
Ak Holdings	8.700	8.700	8.450	+2,47%	13,73K	aa.aa	24/04
Taekyung Chem	8.760	8.840	8.680	+0,92%	64,48K	aa.aa	24/04
Woosung Feed	23.200	24.000	22.700	+2,20%	11,65K	aa.aa	24/04
Gs Retail	23.300	23.600	22.850	-1,27%	74,25K	aa.aa	24/04
Ilshinstone	1.651	1.668	1.650	-0,66%	245,04K	aa.aa	24/04
Mirae ING	2.060	2.070	1.973	+2,74%	136,92K	aa.aa	24/04
Sajo Ind	53.900	54.300	53.300	0,00%	4,06K	aa.aa	24/04
Byuksan	2.110	2.135	2.065	+1,69%	502,57K	aa.aa	24/04
Korea Steel	1.524	1.545	1.496	0,00%	0	aa.aa	24/04
Aprogen KIC	293	326	293	0,00%	0	aa.aa	24/04
Sempio Foods	52.800	53.500	52.400	+0,38%	4,44K	aa.aa	24/04
Dongbang Agro	6.010	6.020	5.980	+0,17%	6,44K	aa.aa	24/04
Seondo Electri	3.000	3.015	2.945	0,00%	0	aa.aa	24/04
Isupetasys	153.400	154.400	148.900	+2,13%	1,29M	aa.aa	24/04
F F	19.190	19.570	19.070	+0,95%	8,46K	aa.aa	24/04
Korea Circuit	97.900	99.500	90.000	+7,35%	400,41K	aa.aa	24/04
TP Inc	2.155	2.175	2.120	+0,70%	359,68K	aa.aa	24/04
Eagon Ind	4.110	4.125	4.080	0,00%	32,36K	aa.aa	24/04
Ni Steel	3.805	3.825	3.750	+1,47%	85,2K	aa.aa	24/04
Namsun Alumini	2.250	2.305	2.185	-0,66%	6,81M	aa.aa	24/04
Moonbae Steel	2.405	2.410	2.360	+1,05%	106,43K	aa.aa	24/04
Suheung Capsul	19.660	20.050	19.600	-0,10%	33,97K	aa.aa	24/04
Iljeong Ind	2.800	2.890	2.765	-0,71%	14,4K	aa.aa	24/04
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	24/04
Anam Electroni	1.488	1.507	1.484	-0,73%	676,23K	aa.aa	24/04
Youlchon Chem	26.500	26.700	26.100	+0,19%	82,84K	aa.aa	24/04
Hotel Shilla	62.300	62.900	55.800	+9,88%	2,03M	aa.aa	24/04
Kumbi	45.150	45.500	44.650	+0,11%	1,08K	aa.aa	24/04
Hanmi Science	39.000	39.600	38.900	+0,52%	88,25K	aa.aa	24/04
Dong Yang Pipe	1.897	1.925	1.890	-0,05%	1,24M	aa.aa	24/04
Kctc	6.160	6.190	6.070	+1,32%	224,64K	aa.aa	24/04
Kyung In Elect	23.050	23.200	23.000	-0,65%	1,38K	aa.aa	24/04
Simpac	5.820	6.100	5.350	+8,79%	622,97K	aa.aa	24/04
Hansol Csn	3.200	3.245	3.105	+3,23%	157,44K	aa.aa	24/04
Daiyang Metal	1.517	1.531	1.488	+2,36%	208,18K	aa.aa	24/04
Moorim Paper	2.010	2.050	1.989	-4,74%	1M	aa.aa	24/04
Hanssem	39.200	39.350	38.850	+1,16%	31,41K	aa.aa	24/04
Shinwon	1.382	1.392	1.377	-0,36%	296,27K	aa.aa	24/04
Kwangdong Phar	8.430	8.480	8.130	+2,43%	226,85K	aa.aa	24/04
Charm Engine	1.065	1.138	1.052	0,00%	0	aa.aa	24/04
Ajin Electronic Components	1.051	1.065	1.032	+1,74%	136,91K	aa.aa	24/04
Taeyoung Const	2.025	2.045	2.000	0,00%	649,58K	aa.aa	24/04
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	24/04
Kyung Dong Navien	71.400	73.600	70.500	+0,56%	66,02K	aa.aa	24/04
Han Chang Pape	544	544	511	+5,63%	644,68K	aa.aa	24/04
Samwha Electri	45.450	46.850	44.250	-2,78%	256,17K	aa.aa	24/04
Sam Jung Pulp	31.350	31.700	31.000	-0,48%	1,12K	aa.aa	24/04
Kp	1.178	1.187	1.161	+1,29%	140,24K	aa.aa	24/04
Youngone Holdi	211.000	221.500	210.000	-2,76%	17,88K	aa.aa	24/04
Korea Refract	2.015	2.035	1.974	+1,92%	33,88K	aa.aa	24/04
Korea Flange	4.540	4.595	4.440	-0,66%	211,51K	aa.aa	24/04
SM Bexel	2.090	2.110	2.070	+0,48%	106,51K	aa.aa	24/04
Chinyang Poly	2.380	2.385	2.335	+1,71%	59,89K	aa.aa	24/04
Hwacheon Machi	5.100	5.130	5.040	+0,79%	179,49K	aa.aa	24/04
Pyung Hwa Hldg	3.950	4.050	3.915	+0,77%	29,74K	aa.aa	24/04
Firstec	14.930	16.430	14.610	-2,48%	3,85M	aa.aa	24/04
Samho Dev	3.995	3.995	3.935	+1,01%	14,23K	aa.aa	24/04
GeneOne Life Science	1.011	1.089	911	+3,69%	9,29M	aa.aa	24/04
Enex	428	430	410	0,00%	0	aa.aa	24/04
Cj Seafood	2.745	2.755	2.705	+0,92%	133,16K	aa.aa	24/04
Samwha Elec	2.565	2.585	2.540	+0,20%	50,65K	aa.aa	24/04
Tailim Packaging	2.130	2.190	2.100	0,00%	246,84K	aa.aa	24/04
Woosung Materials	354	384	310	0,00%	0	aa.aa	24/04
Uni Chem	657	675	651	-1,35%	325,88K	aa.aa	24/04
Busan Ind	75.900	76.500	75.300	-0,78%	4,05K	aa.aa	24/04
Galaxia SM	1.849	1.875	1.844	-0,05%	67,58K	aa.aa	24/04
Hannong Chem	24.600	25.350	24.050	-0,40%	492,6K	aa.aa	24/04
Y2 Solution	8.060	8.440	7.520	+6,05%	1,62M	aa.aa	24/04
Han Shin Mach	4.545	4.580	4.440	-0,11%	778,18K	aa.aa	24/04
Hyundai Corp	31.700	31.950	29.800	+6,91%	154,07K	aa.aa	24/04
Shinsung E&G	3.995	4.545	3.920	0,00%	0	aa.aa	24/04
DB INC	2.110	2.185	2.030	+6,30%	5,03M	aa.aa	24/04
Young Heung I&	521	524	506	+0,19%	116,79K	aa.aa	24/04
Ascendio	1.366	1.395	1.332	+1,94%	19,35K	aa.aa	24/04
Keyang Elec Ma	6.870	7.160	6.600	-2,83%	1,51M	aa.aa	24/04
Yeong Hwa Meta	1.077	1.088	1.060	+0,65%	241,18K	aa.aa	24/04
Kyungdong Gas	67.900	70.300	63.600	+4,78%	50,44K	aa.aa	24/04
Douzone Bizon	119.000	119.300	118.900	-0,25%	3,4K	aa.aa	24/04
Kyungin Synthe	4.845	4.935	4.480	+8,27%	2,39M	aa.aa	24/04
Monalisa	2.315	2.385	2.275	0,00%	406,7K	aa.aa	24/04
Dae Chang	1.487	1.498	1.465	+0,27%	672,12K	aa.aa	24/04
Sewoo Global	1.215	1.235	1.210	-1,46%	113,17K	aa.aa	24/04
Il Sung Const	1.997	2.020	1.992	-0,40%	214,6K	aa.aa	24/04
Hwaseung	2.950	2.965	2.850	+2,43%	73,1K	aa.aa	24/04
Kyeryong Const	29.550	29.650	28.800	+2,43%	114,6K	aa.aa	24/04
Camus Engineering & Construction	1.358	1.365	1.340	-0,07%	99,96K	aa.aa	24/04
Gmb Korea	4.950	5.020	4.940	-1,20%	51,87K	aa.aa	24/04
Han Express	2.825	2.825	2.755	0,00%	29,17K	aa.aa	24/04
Dae Young Pkg	1.212	1.235	1.210	-0,49%	1,43M	aa.aa	24/04
Kumkang Kind	5.300	5.360	5.180	+1,73%	116,44K	aa.aa	24/04
Youngbo Chem	4.750	4.760	4.720	+0,64%	26,98K	aa.aa	24/04
Kukdong Oil &	4.015	4.060	3.960	+0,38%	357,36K	aa.aa	24/04
Taekyung BK	4.715	4.800	4.690	0,00%	293,52K	aa.aa	24/04
Hansol Chemica	293.000	295.000	286.000	+1,74%	70,19K	aa.aa	24/04
Sajo Seafood	7.970	7.990	7.780	+2,44%	5,95K	aa.aa	24/04
Halla Eng&Cons	3.545	3.560	3.470	+1,00%	74,16K	aa.aa	24/04
Dongwon System	28.100	28.150	27.400	+3,69%	57,05K	aa.aa	24/04
Sungmoon Elect	1.785	1.785	1.682	+5,56%	332,48K	aa.aa	24/04
In The F	776	790	761	+1,97%	96,84K	aa.aa	24/04
E-Starco	464	489	460	0,00%	0	aa.aa	24/04
Daechang Forgi	7.010	7.070	6.930	+1,15%	97,68K	aa.aa	24/04
Automobile &Pc	710	722	689	0,00%	351,73K	aa.aa	24/04
INVENI	15.980	16.030	15.750	+1,78%	37,77K	aa.aa	24/04
DKME	515	522	488	0,00%	0	aa.aa	24/04
Iljin Holdings	9.580	9.600	9.110	+4,70%	308,41K	aa.aa	24/04
Tae Kyung Ind	5.150	5.160	5.100	+0,39%	69,5K	aa.aa	24/04
Dae Hyun	1.763	1.767	1.753	0,00%	108,25K	aa.aa	24/04
Hansae Yes24	4.690	4.700	4.600	+0,97%	26,16K	aa.aa	24/04
Whanin Pharm	10.630	10.730	10.550	+0,76%	22,05K	aa.aa	24/04
Shindaeyang Pa	13.320	13.320	13.020	+3,26%	36,56K	aa.aa	24/04
DB Financial Investment	13.940	14.230	13.930	-0,36%	100,42K	aa.aa	24/04
Daesung Holdin	8.600	8.600	8.480	+0,82%	25,56K	aa.aa	24/04
Fursys	36.600	37.500	36.600	-1,48%	1,95K	aa.aa	24/04
Woongjin	2.795	2.880	2.760	+1,27%	456,38K	aa.aa	24/04
Kwang Myung El	932	947	922	0,00%	0	aa.aa	24/04
Myungmoon Phar	1.795	1.799	1.776	+0,84%	68,3K	aa.aa	24/04
Wooshin System	6.150	6.230	6.100	-1,60%	30,78K	aa.aa	24/04
Seoul City Gas	62.900	63.500	62.100	0,00%	10,92K	aa.aa	24/04
Soosan Heavy I	3.360	3.470	3.320	-2,33%	1,97M	aa.aa	24/04
Pulmuone Holdi	12.090	12.210	11.880	-0,33%	47,73K	aa.aa	24/04
Auk Corp	10.170	11.210	10.060	-3,05%	6,34M	aa.aa	24/04
E1	102.300	102.500	99.300	+2,92%	19,73K	aa.aa	24/04
Hankuk Carbon	50.800	53.200	50.400	-1,36%	908,48K	aa.aa	24/04
Choil Aluminum	1.777	1.836	1.754	-1,11%	6,66M	aa.aa	24/04
Dongwon Metal	1.747	1.780	1.731	-0,40%	212,76K	aa.aa	24/04
Sk Gas	260.000	263.000	248.500	+4,63%	30,48K	aa.aa	24/04
Shinpoong Phar	11.570	11.710	11.410	+1,76%	203,3K	aa.aa	24/04
Thn	7.340	7.370	7.180	-0,54%	274,63K	aa.aa	24/04
Hitron Systems	541	584	530	0,00%	0	aa.aa	24/04
KidariStudio Inc	3.910	3.955	3.840	+1,03%	117,14K	aa.aa	24/04
Asiana Airline	7.130	7.140	7.100	+0,42%	40,6K	aa.aa	24/04
Seowon	1.453	1.488	1.439	-1,62%	874,9K	aa.aa	24/04
Sewon Precision Industry	15.190	15.250	14.880	+1,33%	4,73K	aa.aa	24/04
Samwon Steel	2.395	2.395	2.360	+1,05%	28,81K	aa.aa	24/04
Mhethanol	4.740	4.760	4.670	+0,42%	24,5K	aa.aa	24/04
Korea Eng Cons	5.280	5.330	5.240	-0,38%	39,4K	aa.aa	24/04
Dongnam Chem	30.500	30.700	30.450	+0,66%	298	aa.aa	24/04
Daou Tech	48.150	48.750	47.850	-0,21%	44,06K	aa.aa	24/04
Inzi Controls	7.640	7.730	7.610	-0,13%	38,8K	aa.aa	24/04
Infac	8.530	8.670	8.330	-1,04%	96,03K	aa.aa	24/04
Sc Engineering	1.399	1.413	1.383	0,00%	77,19K	aa.aa	24/04
Wiscom	2.335	2.365	2.160	+2,86%	221,7K	aa.aa	24/04
Dcm	12.590	12.590	12.400	+0,80%	5,51K	aa.aa	24/04
Kolmar Holding	9.980	10.040	9.580	+6,62%	173,74K	aa.aa	24/04
Dae Won Chem	906	986	900	0,00%	0	aa.aa	24/04
DY Deokyang	2.335	2.350	2.295	+0,86%	125,88K	aa.aa	24/04
Sjm Holdings	3.795	3.800	3.735	+0,80%	8,74K	aa.aa	24/04
Mirae	16.670	17.050	15.210	+9,74%	217,71K	aa.aa	24/04
Cha AI Healthkare	9.010	9.180	8.880	+1,58%	19,1K	aa.aa	24/04
Hansol Homedec	539	550	537	0,00%	0	aa.aa	24/04
Lee Ku Ind	5.390	5.470	5.320	+0,94%	294,91K	aa.aa	24/04
Han Kook Steel	2.080	2.115	2.035	0,00%	74,81K	aa.aa	24/04
Stic Investments	9.750	9.880	9.690	+0,52%	50,54K	aa.aa	24/04
Bookook Steel	2.650	2.750	2.625	-1,85%	361,07K	aa.aa	24/04
Maniker	821	828	811	0,00%	0	aa.aa	24/04
Seha	787	796	787	-1,38%	142,32K	aa.aa	24/04
Donga Geologic	17.950	18.200	17.850	-0,22%	50,62K	aa.aa	24/04
KC Co	39.700	40.200	37.550	+4,06%	48,67K	aa.aa	24/04
Daol Investment Securities	4.275	4.315	4.210	+0,83%	105,22K	aa.aa	24/04
Kyobo Securiti	13.970	14.460	13.890	-0,78%	178,42K	aa.aa	24/04
Dong Won Fish	6.430	6.440	6.330	+1,58%	14,49K	aa.aa	24/04
Shinsegae Inte	14.790	15.090	14.610	+0,82%	87,97K	aa.aa	24/04
Shinsegae Food	51.500	51.900	50.900	+0,78%	3,61K	aa.aa	24/04
ITCen CTS	753	779	714	0,00%	0	aa.aa	24/04
Lotte Tour Dev	21.000	21.200	19.410	+7,31%	777,34K	aa.aa	24/04
Hwang-Kum Stee	6.210	6.230	6.140	+0,98%	13,98K	aa.aa	24/04
Jahwa Electron	47.100	48.350	45.050	+4,20%	269,38K	aa.aa	24/04
Chasys	999	1.002	952	0,00%	0	aa.aa	24/04
United Pharm	20.450	20.500	20.250	+0,74%	12,57K	aa.aa	24/04
Nice	13.750	13.750	13.500	+1,48%	38,18K	aa.aa	24/04
Incheon City G	26.850	26.950	26.750	0,00%	1,96K	aa.aa	24/04
HS Ad	8.680	8.700	8.600	+0,81%	28,04K	aa.aa	24/04
Baiksan	12.730	12.930	12.570	+0,95%	27,38K	aa.aa	24/04
Shinsegae I&C	20.050	20.150	19.640	+0,30%	157,78K	aa.aa	24/04
SNT Holdings	63.800	64.000	62.100	+2,24%	7,53K	aa.aa	24/04
Farmsco	3.405	3.545	3.385	-3,95%	93,05K	aa.aa	24/04
Yg Plus Inc	5.160	5.210	5.070	+0,78%	369,78K	aa.aa	24/04
LG HelloVision	2.370	2.385	2.345	+0,64%	111,62K	aa.aa	24/04
Gwangjushinseg	38.250	38.800	38.250	+0,26%	5K	aa.aa	24/04
Hana Tour	42.550	42.650	42.050	+1,19%	35,72K	aa.aa	24/04
Kiwoom	449.500	459.500	447.500	+0,67%	96,22K	aa.aa	24/04
Sangsin Brake	2.830	2.840	2.760	+1,43%	72,57K	aa.aa	24/04
Hanmi Semicon	295.500	298.000	291.000	+0,68%	570,28K	aa.aa	24/04
Jooyontech	430	455	427	-2,05%	800,18K	aa.aa	24/04
Kss Line	12.950	13.850	12.910	-3,79%	213,95K	aa.aa	24/04
Cosmax	17.780	17.850	17.150	+1,37%	16,07K	aa.aa	24/04
Union Materials	1.800	1.845	1.745	+2,62%	1,03M	aa.aa	24/04
Korea Aerospac	171.400	177.500	167.400	-6,08%	2,63M	aa.aa	24/04
Woojin Plaimm	2.935	2.960	2.855	+1,03%	153,56K	aa.aa	24/04
Kepco Plant S&	63.500	63.700	61.900	+1,28%	228,56K	aa.aa	24/04
Chin Yang Chem	2.195	2.245	2.140	+1,62%	117,2K	aa.aa	24/04
Kt Skylife	4.975	5.020	4.885	+1,43%	61,69K	aa.aa	24/04
Hanmiglobal	28.750	29.450	28.050	+2,50%	446,26K	aa.aa	24/04
Hyundai Home Shopping Network	85.400	85.700	83.100	+1,55%	22,32K	aa.aa	24/04
Posco C&C Stl	5.410	5.700	4.930	+6,29%	2,59M	aa.aa	24/04
Seah Holdings	154.800	156.300	153.000	+0,45%	2,6K	aa.aa	24/04
Development Advance Solution	3.720	3.745	3.640	+0,81%	94,61K	aa.aa	24/04
Ktcs	2.685	2.700	2.665	+0,19%	120,02K	aa.aa	24/04
Ktis	2.860	2.860	2.820	+0,88%	55,94K	aa.aa	24/04
Ckd Bio	19.920	19.970	19.600	+0,66%	8,82K	aa.aa	24/04
Savezone I C	3.220	3.235	3.145	+1,58%	82,34K	aa.aa	24/04
Samsung Publis	9.200	9.220	8.870	+1,88%	12,67K	aa.aa	24/04
Daeho Al	532	561	520	0,00%	0	aa.aa	24/04
Mk Trend	666	677	663	0,00%	0	aa.aa	24/04
Dsr Wire	5.660	5.700	5.360	+4,62%	55,76K	aa.aa	24/04
Histeel	4.435	4.585	4.435	-0,67%	381,43K	aa.aa	24/04
Korea District Heating	77.700	78.200	76.600	-0,64%	23,62K	aa.aa	24/04
Lotte Himart	8.080	8.130	8.010	+0,62%	18,36K	aa.aa	24/04
Koas	1.643	1.670	1.596	+0,31%	39,27K	aa.aa	24/04
HD Hyundai Marine Engine	114.600	115.800	98.100	+18,88%	1,84M	aa.aa	24/04
Uangel	5.400	5.550	5.340	-2,00%	131,6K	aa.aa	24/04
Nongshim Holdi	97.500	97.900	96.200	+1,35%	5,72K	aa.aa	24/04
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	24/04
Saeron Auto	3.070	3.085	3.015	+1,66%	16,58K	aa.aa	24/04
Uniquest	7.170	7.210	6.900	+3,76%	521,71K	aa.aa	24/04
Telcoware	17.270	17.440	16.760	+1,29%	6,84K	aa.aa	24/04
CJ CGV	4.955	5.000	4.875	+1,64%	296,5K	aa.aa	24/04
Hyundai Livart Furniture	7.900	8.030	7.760	+0,38%	162,75K	aa.aa	24/04
Huvis	3.435	3.560	3.345	-0,72%	733,92K	aa.aa	24/04
Iljin Diamond	14.570	14.750	14.400	+0,62%	36,44K	aa.aa	24/04
Misto Holdings	41.400	42.000	41.400	-0,84%	135,93K	aa.aa	24/04
Tongyang Life	8.930	9.030	8.790	+1,25%	340,16K	aa.aa	24/04
Kpx Green Chem	6.230	6.270	6.140	+0,48%	71,23K	aa.aa	24/04
Daehan Steel	11.590	11.630	11.200	+2,84%	54,01K	aa.aa	24/04
Dongyang Expre	38.900	39.300	38.600	-0,26%	12,68K	aa.aa	24/04
E-World	1.885	1.892	1.863	+0,32%	386,09K	aa.aa	24/04
Daesang Holdings	9.830	9.870	9.700	+1,13%	33,21K	aa.aa	24/04
Nk	1.163	1.188	1.145	+1,04%	606,68K	aa.aa	24/04
Jindo	2.630	2.735	2.585	+1,15%	12,42K	aa.aa	24/04
Macq Kor Infr	11.390	11.440	11.380	+0,09%	1,02M	aa.aa	24/04
Hyundai E P	5.290	5.300	5.160	+0,57%	50,6K	aa.aa	24/04
Pyung Hwa Ind	1.006	1.008	999	+0,60%	108,17K	aa.aa	24/04
Noroo Paint	8.970	9.080	8.850	+0,90%	209,39K	aa.aa	24/04
MetaLabs	1.445	1.480	1.441	+0,28%	27,97K	aa.aa	24/04
Dic	7.550	7.760	7.210	+2,72%	503,3K	aa.aa	24/04
Kec	1.871	1.944	1.660	+16,86%	146,49M	aa.aa	24/04
Kpx Holdings	87.900	88.500	86.900	+1,50%	2,46K	aa.aa	24/04
Kishin Copr	2.320	2.330	2.260	+1,53%	100,77K	aa.aa	24/04
Hyungji Elite	995	1.003	972	+1,74%	605,25K	aa.aa	24/04
Hyosung Itx	12.990	13.190	12.840	+0,78%	81,1K	aa.aa	24/04
Woongjin Thinkbig	1.154	1.160	1.144	0,00%	0	aa.aa	24/04
Jw Holdings	4.335	4.340	4.180	+3,71%	157,62K	aa.aa	24/04
Visang Educati	7.090	7.170	6.760	+4,73%	111,85K	aa.aa	24/04
Chinyang Hold	3.080	3.085	3.040	+0,82%	27,46K	aa.aa	24/04
SNTEnergy	57.600	58.600	55.700	+6,08%	566,03K	aa.aa	24/04
InBioGen Co Ltd	8.890	8.980	8.620	+1,02%	6,36K	aa.aa	24/04
Dongsung Chemical	4.420	4.430	4.350	+1,73%	173,28K	aa.aa	24/04
Reyon Pharm	10.980	11.300	10.850	-0,72%	32,98K	aa.aa	24/04
Woojin	28.750	29.100	27.900	-0,17%	757,33K	aa.aa	24/04
Msc	64.300	64.900	64.300	-0,92%	383	aa.aa	24/04
Youngone	83.400	84.200	81.900	-0,71%	72,13K	aa.aa	24/04
Gkl	11.890	11.980	11.750	+0,42%	235,76K	aa.aa	24/04
Daesung Energy	9.110	9.160	9.000	+1,90%	223,28K	aa.aa	24/04
SMeDi	208	225	203	0,00%	0	aa.aa	24/04
Kc Cottrell	918	918	446	0,00%	0	aa.aa	24/04
Chosun Welding	103.100	103.300	101.100	+1,98%	1,44K	aa.aa	24/04
Imarketkorea	7.570	7.600	7.500	+0,26%	63,42K	aa.aa	24/04
Hankook Cosmet	9.000	10.090	8.740	+7,40%	3,96M	aa.aa	24/04
SJM Co	3.800	3.820	3.670	+2,84%	41,88K	aa.aa	24/04
Hyundai Hcn	3.450	3.490	3.415	+0,58%	64,68K	aa.aa	24/04
Daesung Ind	7.060	7.100	6.840	+1,73%	280,51K	aa.aa	24/04
Intergis	2.500	2.505	2.440	+2,04%	68,13K	aa.aa	24/04
Korea Electronic Power Industrial Development	21.000	21.700	20.350	+0,24%	986,82K	aa.aa	24/04
Miwon Chemical	12.640	12.770	12.000	+5,33%	11,62K	aa.aa	24/04
Sidiz	19.560	19.560	19.530	+0,15%	456	aa.aa	24/04
Sunjin	10.910	10.920	10.700	+1,49%	51,86K	aa.aa	24/04
Meritz Financi	114.500	117.600	114.500	-2,05%	228,35K	aa.aa	24/04
iM Financial	19.100	19.300	18.980	-0,21%	400,85K	aa.aa	24/04
E-Mart	105.400	105.400	102.600	+1,93%	170,12K	aa.aa	24/04
Kwang Hee Real Estate	3.130	3.340	3.130	0,00%	0	aa.aa	24/04
Ktop Reit	903	909	898	-0,11%	41,56K	aa.aa	24/04
Samyang Cor	47.750	48.400	47.250	+1,70%	9,3K	aa.aa	24/04
Dsr	4.500	4.500	4.390	+2,51%	19,92K	aa.aa	24/04
Aekyung Petrochemical	16.400	16.970	16.100	-4,82%	1,17M	aa.aa	24/04
Hankook Tire	62.700	64.200	61.900	-2,34%	263,93K	aa.aa	24/04
Korea Kolmar	91.600	91.900	89.200	+4,09%	281,63K	aa.aa	24/04
Drb Industrial	7.630	7.710	7.580	+0,39%	41,38K	aa.aa	24/04
Dong-A St	46.200	46.350	45.250	+1,99%	13,42K	aa.aa	24/04
Jb Financial	28.700	30.050	28.650	-4,49%	515,66K	aa.aa	24/04
Hanjinkal	114.200	116.200	113.500	-1,04%	69,24K	aa.aa	24/04
NHN	41.050	41.600	40.400	-0,61%	30,91K	aa.aa	24/04
Asiacement	11.750	11.840	11.670	+0,60%	76,22K	aa.aa	24/04
Singsongholdin	7.150	7.160	7.080	+0,85%	42,63K	aa.aa	24/04
Hyundai-Rotem	233.000	253.000	231.000	-1,06%	1,94M	aa.aa	24/04
Chong Kun Dang Pharma	89.200	89.900	87.500	+1,48%	21,54K	aa.aa	24/04
Finebesteel	1.684	1.687	1.561	+6,99%	367,11K	aa.aa	24/04
Cuckoo Electr	29.100	29.100	28.650	+1,22%	18,98K	aa.aa	24/04
BGF	5.030	5.070	4.955	+0,60%	214,26K	aa.aa	24/04
Cosmax Inc	227.000	231.000	222.000	+3,89%	115,73K	aa.aa	24/04
Seoyon E Hwa	14.090	14.260	13.950	-1,47%	84,97K	aa.aa	24/04
HL Mando	53.000	53.400	52.400	-0,75%	168,6K	aa.aa	24/04
CS Wind Corp	73.200	75.400	69.900	+6,40%	1,08M	aa.aa	24/04
Hansol Paper Co Ltd	8.530	8.570	8.310	-2,18%	379,6K	aa.aa	24/04
Samsung SDS Co Ltd	169.800	177.400	169.200	-4,82%	591,91K	aa.aa	24/04
Dynamic Design	224	248	205	0,00%	0	aa.aa	24/04
SK D&D Co Ltd	12.870	12.950	12.800	-0,08%	23,7K	aa.aa	24/04
Kyongbo Pharmaceutical Co Ltd	6.820	6.890	6.630	0,00%	63,69K	aa.aa	24/04
Mirae Asset Life Insurance Co Ltd	17.220	17.820	17.160	-3,10%	214,09K	aa.aa	24/04
Tonymoly Co Ltd	7.540	7.920	7.410	+5,31%	1,36M	aa.aa	24/04
Innocean Worldwide Inc	19.280	19.370	19.150	+0,05%	103,52K	aa.aa	24/04
Dong Il Steel MFG Co Ltd	1.697	1.704	1.678	+0,71%	43K	aa.aa	24/04
HDC Labs	8.340	8.630	8.050	+3,09%	87,2K	aa.aa	24/04
LIG Nex1 Co Ltd	989.000	1.024.000	981.000	+2,38%	325,65K	aa.aa	24/04
AJ Networks Co Ltd	5.190	5.210	5.070	+1,37%	232,09K	aa.aa	24/04
Jeju Air Co Ltd	5.370	5.400	5.290	0,00%	222,07K	aa.aa	24/04
Hyundai C F Inc	13.340	13.370	12.970	+2,85%	45,6K	aa.aa	24/04
Kumho HT Inc	398	405	381	0,00%	0	aa.aa	24/04
Sejin Heavy Industries Co Ltd	21.550	21.950	20.850	+4,61%	919,64K	aa.aa	24/04
Its Skin Co Ltd	11.610	11.820	11.120	+11,85%	230,75K	aa.aa	24/04
JS	14.100	14.290	13.710	+0,57%	93,94K	aa.aa	24/04
Samil C S	7.830	8.200	7.620	-1,39%	162,07K	aa.aa	24/04
POSCO Future M	252.000	253.500	244.000	+2,44%	313,47K	aa.aa	24/04
Posco ICT	34.800	34.850	34.200	+0,72%	279,61K	aa.aa	24/04
Dongsuh	26.550	27.000	26.450	-0,75%	59,71K	aa.aa	24/04
Nice Information Service	16.090	16.090	15.270	+5,30%	71,47K	aa.aa	24/04
Paradise	15.860	15.950	15.210	+3,73%	894,49K	aa.aa	24/04
Korea Real Estate	1.587	1.595	1.538	+3,25%	955,56K	aa.aa	24/04
Kakao	48.050	48.200	47.700	-0,72%	1,06M	aa.aa	24/04
Jcontentree	6.020	6.040	5.890	+2,03%	53,37K	aa.aa	24/04
L&F	198.500	201.500	190.000	+4,97%	891,88K	aa.aa	24/04
Celltrion	209.000	212.000	205.500	+1,46%	448,12K	aa.aa	24/04
BH	34.000	34.700	33.100	+1,34%	462,57K	aa.aa	24/04
SK Oceanplant	23.150	24.400	22.000	-0,22%	2,42M	aa.aa	24/04
LX Semicon	64.900	66.800	62.300	+10,37%	580,5K	aa.aa	24/04
PI Advanced Materials	26.100	26.250	25.650	+0,77%	107,69K	aa.aa	24/04
DoubleU Games	57.500	58.400	53.800	+6,09%	187,88K	aa.aa	24/04
Haesung DS	81.700	83.800	78.800	+7,36%	566,89K	aa.aa	24/04
Korea Asset	2.710	2.710	2.680	+0,74%	140,41K	aa.aa	24/04
Dual Co	4.780	4.940	4.620	+3,91%	283K	aa.aa	24/04
Sempio Foods	27.200	28.550	26.700	+0,74%	25,35K	aa.aa	24/04
Il Dong Pharma	27.800	28.000	27.150	+1,46%	171,61K	aa.aa	24/04
LS Cable & System Asia	63.300	63.600	61.700	+0,80%	259,65K	aa.aa	24/04
Hwaseung Enterprise	4.640	4.720	4.565	+1,64%	100,09K	aa.aa	24/04
Yong Pyong Resort	3.080	3.090	3.035	-0,16%	30,62K	aa.aa	24/04
Haitai Confectionery and Foods	6.490	6.530	6.400	+1,25%	71,04K	aa.aa	24/04
Star REIT	2.035	2.040	2.000	0,00%	0	aa.aa	24/04
DY Power	15.160	15.480	15.130	-0,46%	90,74K	aa.aa	24/04
Jw Life Science	12.960	13.030	12.840	+0,93%	35,53K	aa.aa	24/04
Samsung Biologics	1.528.000	1.533.000	1.514.000	+0,92%	50,72K	aa.aa	24/04
Doosan Bobcat Inc	76.000	76.600	73.700	+2,98%	359,96K	aa.aa	24/04
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	24/04
Hojeon	7.770	7.860	7.500	+3,88%	124,57K	aa.aa	24/04
Dentium	54.000	54.400	53.000	+1,89%	35,45K	aa.aa	24/04
Crown Confectionery	8.740	8.750	8.650	+1,04%	14,06K	aa.aa	24/04
Hyundai Heavy Industries	288.000	293.500	280.500	+2,86%	138,82K	aa.aa	24/04
Hyundai Electric & Energy	1.248.000	1.299.000	1.136.000	+10,54%	280,05K	aa.aa	24/04
HD Construction Equipment	194.700	195.800	186.700	+5,07%	352,16K	aa.aa	24/04
Netmarble Games	50.400	50.800	49.800	+1,51%	171,05K	aa.aa	24/04
Kyungdong City Gas	23.100	23.100	22.750	+0,87%	5,84K	aa.aa	24/04
Miwon Specialty Chemical	121.400	123.100	119.900	+0,58%	3,62K	aa.aa	24/04
Orion	141.800	145.300	139.700	-2,54%	125,86K	aa.aa	24/04
Jeil Pharma	13.900	13.970	13.800	+0,36%	8,04K	aa.aa	24/04
TAPEX INC	19.800	19.840	18.880	+4,93%	83,42K	aa.aa	24/04
Samyang Packaging	11.910	11.930	11.710	+1,71%	56,75K	aa.aa	24/04
DYP	5.080	5.140	4.885	+2,21%	43,02K	aa.aa	24/04
Jin Air	6.430	6.580	6.400	-0,31%	108,01K	aa.aa	24/04
KCTech	59.500	59.500	56.100	+4,02%	141,27K	aa.aa	24/04
BGF Retail	134.500	135.800	132.900	+0,82%	39,05K	aa.aa	24/04
SK Chemicals	58.700	59.600	58.000	+0,51%	43,63K	aa.aa	24/04
Cuckoo Homesys	24.800	25.000	24.550	+1,02%	13,63K	aa.aa	24/04
Aekyung Industrial	15.500	15.500	15.300	+1,64%	78,1K	aa.aa	24/04
E KOCREF	5.220	5.220	5.120	+0,38%	61,07K	aa.aa	24/04
Lotte Data Communication	22.600	22.700	22.350	-0,44%	20,76K	aa.aa	24/04
Trinity Airways	986	992	965	+1,23%	970,63K	aa.aa	24/04
Shinhan Alpha REIT	6.210	6.270	6.160	-0,48%	240,04K	aa.aa	24/04
Hyundai Develop	24.300	24.950	24.000	+0,62%	371,54K	aa.aa	24/04
Hyosung Chemical	38.900	40.750	38.900	0,00%	0	aa.aa	24/04
Hyosung TNC	530.000	557.000	524.000	0,00%	40,11K	aa.aa	24/04
Hyosung Heavy Industries	3.552.000	3.588.000	3.279.000	+8,69%	95,36K	aa.aa	24/04
Hyosung Advanced Materials	238.000	238.000	232.500	+1,06%	11,95K	aa.aa	24/04
Hana Pharm	9.700	9.750	9.570	+1,36%	23,16K	aa.aa	24/04
Woojin I&S	4.125	4.175	4.075	+0,61%	11,59K	aa.aa	24/04
Asiana IDT	10.850	10.850	10.730	+0,84%	9,8K	aa.aa	24/04
Air Busan	2.090	2.100	2.055	+0,72%	175,92K	aa.aa	24/04
Lotte Confectionery	121.400	121.600	115.200	+4,66%	33,35K	aa.aa	24/04
DreamTech	6.850	6.860	6.650	+3,01%	318,04K	aa.aa	24/04
Hyundai Autoever	429.500	441.500	423.500	-2,39%	103,99K	aa.aa	24/04
Woori Financial	35.050	35.250	34.700	+0,57%	1,38M	aa.aa	24/04
Hanilcmt	17.080	17.170	17.000	+1,01%	96,49K	aa.aa	24/04
Zinus	12.560	12.740	12.510	-0,08%	13,83K	aa.aa	24/04
Lotte Reit	4.800	4.820	4.750	-0,10%	355,18K	aa.aa	24/04
Xi S And D	5.010	5.070	4.795	+4,48%	283,33K	aa.aa	24/04
Hanwha	130.400	133.300	130.200	+0,23%	680,76K	aa.aa	24/04
Hyundai Energy	191.000	199.500	181.700	+6,29%	1,53M	aa.aa	24/04
CTR Mobility	5.360	5.450	5.260	+0,37%	12,22K	aa.aa	24/04
Nh Prime	4.875	4.885	4.835	+0,72%	82,86K	aa.aa	24/04
Doosan Fuel	50.500	51.400	46.750	+5,87%	1,81M	aa.aa	24/04
Kcc Glass	28.700	29.000	28.400	+0,53%	22,08K	aa.aa	24/04
Solus Advanced Materials	16.030	16.080	14.700	+3,42%	2,1M	aa.aa	24/04
Daeduck	115.200	116.000	99.300	+16,48%	2,45M	aa.aa	24/04
Sk Biopharma	102.300	102.900	101.600	-0,68%	131,05K	aa.aa	24/04
Igis Value Plus	4.400	4.400	4.275	+2,21%	254,95K	aa.aa	24/04
Igis Residence	4.040	4.055	4.010	-0,12%	46,35K	aa.aa	24/04
Mirae Asset Maps	2.470	2.490	2.465	-0,20%	9,85K	aa.aa	24/04
Jr Global	1.269	1.298	1.250	-0,08%	1,16M	aa.aa	24/04
Koramco	4.850	4.870	4.810	+0,10%	124,62K	aa.aa	24/04
HYBE	252.000	253.000	244.500	+2,23%	178,14K	aa.aa	24/04
Kyochon	4.450	4.480	4.400	+1,14%	80,92K	aa.aa	24/04
A Plus Asset	10.710	10.900	10.660	+0,37%	37,82K	aa.aa	24/04
TY Holdings Co	2.850	2.855	2.800	+1,79%	70,9K	aa.aa	24/04
Seah Steel	154.300	154.500	146.700	+6,19%	33,15K	aa.aa	24/04
Myoung Shin Industrial Co	12.000	12.060	11.550	0,00%	715,27K	aa.aa	24/04
Esr Kendall Square	4.590	4.615	4.540	-0,54%	320,76K	aa.aa	24/04
DL E C Co	99.000	100.800	93.400	+1,43%	1,36M	aa.aa	24/04
SoluM Co	19.740	20.000	19.600	-0,50%	221,33K	aa.aa	24/04
SK Bioscience Co	44.300	44.450	43.950	+0,34%	55,89K	aa.aa	24/04
SK IE Technology Co	27.700	27.850	26.850	+2,97%	222,3K	aa.aa	24/04
LX Holdings	9.600	9.730	8.960	+7,87%	946,56K	aa.aa	24/04
MCNEX Co	23.700	23.850	23.250	+0,21%	37,16K	aa.aa	24/04
SD Biosensor	8.500	8.640	8.500	-0,58%	72,18K	aa.aa	24/04
FF Co	66.500	68.200	66.100	-1,04%	70,55K	aa.aa	24/04
Hwaseung RA Co	3.415	3.440	3.355	+0,44%	30,43K	aa.aa	24/04
KakaoBank	25.300	25.450	24.850	+0,80%	566,94K	aa.aa	24/04
Krafton	274.500	283.000	265.000	+3,00%	186,9K	aa.aa	24/04
Hancom Lifecare	2.585	2.665	2.500	-1,52%	177,99K	aa.aa	24/04
Lotte Rental Co	34.150	34.400	33.300	+2,25%	49,26K	aa.aa	24/04
Ajusteel Co	3.275	3.300	3.215	+1,24%	28,12K	aa.aa	24/04
D D Platform REIT	3.295	3.305	3.240	+0,46%	114,15K	aa.aa	24/04
Iljin HySolus	17.460	17.510	16.890	+2,89%	109,03K	aa.aa	24/04
SK Reit	6.900	6.910	6.810	+1,32%	253,85K	aa.aa	24/04
Hyundai Heavy Industries	671.000	675.000	646.000	+4,68%	597,62K	aa.aa	24/04
K Car	11.000	11.070	10.600	+3,97%	291,2K	aa.aa	24/04
KakaoPay	55.300	55.800	54.900	-1,43%	233,48K	aa.aa	24/04
NH All One REIT	3.475	3.485	3.445	+0,14%	125,94K	aa.aa	24/04
Mirae Asset Global REIT	2.315	2.330	2.300	-0,64%	80,06K	aa.aa	24/04
Shinhan Seobu T D REIT	4.750	4.770	4.690	+0,11%	131,44K	aa.aa	24/04
SK Square	725.000	740.000	718.000	-0,41%	334,46K	aa.aa	24/04
LG Energy Solution	481.000	486.000	464.000	+3,11%	402,72K	aa.aa	24/04
Koramco The One REIT	10.330	10.420	10.320	-0,29%	109,45K	aa.aa	24/04
Mastern Premier Reit 1	1.429	1.430	1.420	+0,07%	25,64K	aa.aa	24/04
Soosan Industries	33.800	34.500	29.850	+10,28%	287,71K	aa.aa	24/04
SoCar	12.460	12.530	11.970	+3,49%	24,66K	aa.aa	24/04
KB Star REIT	2.235	2.280	2.215	-1,11%	683,08K	aa.aa	24/04
Unid BTPlus	3.165	3.175	3.085	+1,44%	13,43K	aa.aa	24/04
BioNote	5.190	5.190	5.090	+1,17%	34,86K	aa.aa	24/04
Hanwha REIT	6.800	6.800	6.440	+4,13%	237,05K	aa.aa	24/04
Hanwha Galleria	3.340	3.340	2.600	+29,96%	46,84M	aa.aa	24/04
SamsungFN REIT	7.300	7.540	7.200	-0,68%	125,84K	aa.aa	24/04
Hyundai Green Food	16.380	16.450	16.280	+0,61%	25,45K	aa.aa	24/04
OCI	145.500	163.200	132.000	+6,05%	850,25K	aa.aa	24/04
Isu Specialty Chemical	121.600	125.500	116.200	+0,91%	455,78K	aa.aa	24/04
Dongkuk Steel Mill	11.810	11.980	10.870	+8,95%	1,21M	aa.aa	24/04
Dongkuk Coated Metal	6.080	6.300	5.690	+6,85%	722,19K	aa.aa	24/04
Chosun Refractories	14.420	14.620	14.320	0,00%	8,63K	aa.aa	24/04
Nexteel	15.860	16.040	15.440	+2,26%	384,14K	aa.aa	24/04
STX Green Logis	4.955	4.970	4.790	+0,10%	271,82K	aa.aa	24/04
Doosan Robotics	94.100	95.400	91.500	+2,17%	258,4K	aa.aa	24/04
EcoPro Materials	82.900	84.100	78.100	+6,42%	2,08M	aa.aa	24/04
Dong In Entech	14.460	14.570	14.230	+1,12%	5,32K	aa.aa	24/04
DS Dansuk	25.750	26.300	25.000	+0,98%	968,46K	aa.aa	24/04
APR	450.000	450.500	438.000	+3,21%	212,85K	aa.aa	24/04
SK Eternix	54.500	55.100	53.500	+2,44%	854,42K	aa.aa	24/04
HD Hyundai Marine Solution	253.500	255.000	230.000	+11,18%	627,16K	aa.aa	24/04
Shinhan Global Active REIT	1.188	1.193	1.155	+1,54%	76,49K	aa.aa	24/04
Shift Up	34.750	36.200	34.650	0,00%	132,8K	aa.aa	24/04
Sanil Electric	222.000	230.000	210.500	+4,96%	465,31K	aa.aa	24/04
HS Hyosung	56.500	56.700	55.800	+1,25%	5,47K	aa.aa	24/04
Junjin Construction Robot	66.800	67.000	65.500	+1,06%	83,74K	aa.aa	24/04
Hanwha Industrial Solutions	81.800	83.800	79.100	+2,38%	570,85K	aa.aa	24/04
The Born Korea	21.150	21.200	20.950	+0,48%	10,49K	aa.aa	24/04
KB Balhae Infrastructure Fund	9.930	9.950	9.900	0,00%	123,03K	aa.aa	24/04
MNC Solution	117.100	118.500	115.600	-1,01%	19,88K	aa.aa	24/04
GS P L	51.100	52.600	47.500	+4,50%	198,69K	aa.aa	24/04
LG CNS	66.700	68.000	66.200	-1,62%	430,46K	aa.aa	24/04
Seoul Guarantee Insurance	50.100	50.600	48.600	+3,94%	93,65K	aa.aa	24/04
CK Solution	2.535	2.545	2.390	+4,54%	354,53K	aa.aa	24/04
Joosung Corperation	1.723	1.774	1.697	-0,98%	364,06K	aa.aa	24/04
d'Alba Global	241.000	242.500	231.000	+5,01%	271,89K	aa.aa	24/04
Daishin Value REIT	4.420	4.440	4.405	+0,11%	26,2K	aa.aa	24/04
Daehan Shipbuilding	95.300	97.600	94.100	+0,21%	155,56K	aa.aa	24/04
Myung In Pharm	57.400	58.500	56.500	+1,95%	30,1K	aa.aa	24/04
Tmc	29.600	29.850	28.900	-2,79%	305,64K	aa.aa	24/04
Samsung Epis Holdings	574.000	600.000	573.000	-2,21%	74,9K	aa.aa	24/04
Samyang Biopharm	79.600	81.800	79.400	-2,57%	49,44K	aa.aa	24/04
Kbank	6.510	6.550	6.340	+2,36%	3,65M	aa.aa	24/04

Нефть Brent

105,33

+0,26

+0,25%

Нефть WTI

94,40

-1,45

-1,51%

Золото

4.740,90

+16,90

+0,36%

Серебро

76,414

+0,910

+1,21%

Платина

2.030,40

-8,00

-0,39%

Палладий

1.509,90

+16,30

+1,09%

Природный газ

2,523

-0,091

-3,48%

Лидеры роста/падения

Название	Цена	Изм.%	Объём
Банк ВТБ	94,11	-0,14%	3,49 млн
ЕвроТранс	87,45	-0,17%	3,47 млн
Газпром	123,45	+0,16%	1,50 млн
Сбербанк	325,83	+0,20%	1,25 млн
НК Роснефть	438,05	+0,14%	403,39 тыс
Самолет	629,80	-0,94%	367,21 тыс
ЯНДЕКС	4 197,0	-2,04%	157,14 тыс

Название	Цена	Изм.%	Объём
Нижнекамскнефтехим	75,45	+3,21%	35,24 тыс
Тамбовэнергосбыт	2,0780	+3,18%	1,12 млн
БАНК УРАЛСИБ	0,1295	+3,02%	14,19 млн
М.видео	65,85	+2,97%	308,80 тыс
Пермэнергосбыт	577,90	+2,87%	13,64 тыс
Саратовский НПЗ	11 800,0	+2,61%	36,00
Магаданэнерго	2,95	+2,43%	360,80 тыс

Название	Цена	Изм.%	Объём
РН-Западная Сибирь	140,60	-2,90%	22,49 тыс
Волгоградэнергосбыт	15,450	-2,52%	7,00 тыс
Россети Томск	0,748	-2,35%	300,00 тыс
Якутскэнерго (прив.)	0,3130	-2,19%	5,02 млн
Ставропольэнергосбыт (прив.)	5,8850	-1,92%	156,00 тыс
ЯНДЕКС	4 197,0	-2,04%	157,14 тыс
Банк Кузнецкий	0,032	-2,00%	22,84 млн

Трендовые акции

Название	Цена	Изм.%	Объём
Газпром	123,45	+0,16%	1,50 млн
Банк ВТБ	94,10	-0,15%	3,49 млн
ЕвроТранс	87,45	-0,17%	3,47 млн
Сбербанк	325,83	+0,20%	1,25 млн
ЯНДЕКС	4 197,0	-2,04%	157,14 тыс

Самые недооцененные акции

Название	Цена	Рост	Справедл. стоимость
A Aaa Aaaaaaa	48,93	+64,57%	80,52
Aaaaaaaaaaaa Aaaa	48,93	+64,57%	80,52
Aaaaaaaaaaaaaaaaa	2.288,6	+59,67%	3 654,2
Aaaa Aa	2.288,6	+59,67%	3 654,2
Aaa A Aa	5.492,0	+51,44%	8 317,1
Aaa Aaaaa Aa	5.492,0	+51,44%	8 317,1
A Aaa	90,70	+50,51%	136,51

Название	Цена	Рост	Справедл. стоимость
A Aaa Aaaaaaa	48,93	+64,57%	80,52
Aaaaaaaaaaaa Aaaa	48,93	+64,57%	80,52
Aaaaaaaaaaaaaaaaa	2.288,6	+59,67%	3 654,2
Aaaa Aa	2.288,6	+59,67%	3 654,2
Aaa A Aa	5.492,0	+51,44%	8 317,1
Aaa Aaaaa Aa	5.492,0	+51,44%	8 317,1
A Aaa	90,70	+50,51%	136,51

Смотреть полный список

Установите наши приложенияДля установки приложений отсканируйте QR-код

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