Anuncio

KOSPI (KS11)

Seúl

Valores en KRW

6.977,94

+164,60(+2,42%)

Mercado cerrado·14/08

Rango día

6.848,43

7.010,86

52 semanas

3.079,27

9.385,59

Componentes KOSPI

Esta página contiene las cotizaciones en tiempo real de los componentes del índice KOSPI. En la tabla, encontrará el nombre de las acciones y su último precio, así como el alta diario, la baja y el cambio para cada uno de los componentes.

						Al alza
Hanon Systems	3.820	3.895	3.745	+0,39%	4,43M	aa.aa	14/08
Kumho Petro Chemical	130.600	131.900	128.500	+1,32%	88,7K	aa.aa	14/08
LG Electronics	215.000	225.000	206.500	+4,12%	1,6M	aa.aa	14/08
Samsung Electro-Mechanics	1.558.000	1.600.000	1.511.000	+3,66%	968,1K	aa.aa	14/08
Hanall Biopharma	59.700	61.400	57.850	-1,16%	218,96K	aa.aa	14/08
Cheil Worldwide	18.980	19.010	18.680	+1,44%	339,76K	aa.aa	14/08
Daewoong Pharma	124.600	125.900	123.100	+1,05%	16,71K	aa.aa	14/08
Lotte Energy Materials	34.450	35.300	33.200	-0,58%	160,43K	aa.aa	14/08
Namhae Chemical	5.870	5.880	5.790	+1,21%	135,96K	aa.aa	14/08
Hanwha Aerospace	1.160.000	1.178.000	1.130.000	-2,11%	157,32K	aa.aa	14/08
Seah Steel Corp	108.000	114.000	106.700	-0,37%	25,23K	aa.aa	14/08
SK Discovery	52.700	54.100	51.300	+1,54%	24,97K	aa.aa	14/08
KG Mobility	2.915	2.940	2.845	+1,92%	424,39K	aa.aa	14/08
TBH Global	2.175	2.195	2.105	0,00%	80,32K	aa.aa	14/08
Hankook Tire Worldwide	26.250	26.350	25.450	+0,96%	78,62K	aa.aa	14/08
Lotte Fine Chemical	47.100	47.150	45.900	+1,73%	26,34K	aa.aa	14/08
HMM	21.250	21.350	20.650	+0,95%	1,05M	aa.aa	14/08
Samsung Heavy Industries	22.300	22.750	22.050	+1,36%	3,05M	aa.aa	14/08
Daehan Flour Mills Co	11.800	11.800	11.600	+0,77%	9,09K	aa.aa	14/08
Dongkuk Steel Mill Co	1.951	2.055	1.840	+4,61%	2,04M	aa.aa	14/08
Taihan Electric Wire Co	29.950	30.600	29.000	-0,50%	1,66M	aa.aa	14/08
Samsung Fire Marine Insur	615.000	632.000	609.000	+0,65%	180,14K	aa.aa	14/08
Hyundai Engineering & Const	115.800	121.700	112.400	+1,85%	493,32K	aa.aa	14/08
Hyundai Department	102.200	104.100	100.900	+2,51%	117,89K	aa.aa	14/08
HJ ShipBuilding Construction	17.900	18.590	17.780	-0,06%	295,79K	aa.aa	14/08
Lotte Chemical Corp	57.200	58.400	56.600	-0,35%	140,2K	aa.aa	14/08
Hitejinro Holdings	8.440	8.440	8.210	+2,93%	19,14K	aa.aa	14/08
CJ Cheiljedang	185.400	187.200	182.300	+1,59%	82,08K	aa.aa	14/08
CJ Logistics	77.200	77.200	73.800	+4,32%	54,11K	aa.aa	14/08
Hana Financial	133.000	134.500	130.200	+1,53%	667,84K	aa.aa	14/08
Hyundai Glovis	211.000	212.000	204.000	+3,18%	133,92K	aa.aa	14/08
Iljin Electric Co	74.300	74.300	69.200	+2,62%	528,09K	aa.aa	14/08
Korea Zinc Inc	1.196.000	1.228.000	1.171.000	-3,00%	21,02K	aa.aa	14/08
Kukdo Chemical	37.600	38.350	37.350	+0,53%	13,44K	aa.aa	14/08
Lotte Shopping	102.900	103.100	99.500	+3,42%	158,16K	aa.aa	14/08
SGC Energy Co Ltd	63.900	65.300	60.200	+3,40%	189,72K	aa.aa	14/08
DY Corporation	4.510	4.535	4.290	+6,49%	250,3K	aa.aa	14/08
Sebang Global Battery	58.000	58.100	55.400	+4,88%	37,47K	aa.aa	14/08
HDC	22.300	22.750	21.550	0,00%	51,58K	aa.aa	14/08
Lotte Chilsung Beverage	101.700	102.200	98.500	+2,73%	17,45K	aa.aa	14/08
CR Holdings	4.695	4.710	4.660	+0,54%	4,26K	aa.aa	14/08
Hankook Shell Oil	519.000	529.000	503.000	+2,57%	5,17K	aa.aa	14/08
Bukwang Pharm	4.415	4.535	4.320	+0,11%	266,8K	aa.aa	14/08
Hanwha Engine	49.050	49.850	47.300	+1,66%	659,25K	aa.aa	14/08
Hansol Holdings	3.480	3.490	3.265	+7,08%	383,61K	aa.aa	14/08
Hyundai Mobis	547.000	547.000	511.000	+7,05%	352,35K	aa.aa	14/08
Hyundai Motor	453.000	456.000	421.500	+8,24%	1,2M	aa.aa	14/08
Hyundai Steel	29.900	30.100	28.600	+3,82%	674,29K	aa.aa	14/08
Iljin Display	902	905	890	0,00%	0	aa.aa	14/08
LX Hausys	34.150	34.300	33.600	+1,94%	10,88K	aa.aa	14/08
Namyang Dairy	44.400	44.700	43.800	+0,34%	2,01K	aa.aa	14/08
SK Innovation	128.700	129.800	121.700	+5,75%	677,52K	aa.aa	14/08
Pan Ocean	5.790	5.800	5.660	+2,84%	2,36M	aa.aa	14/08
Korea Electric Terminal	64.200	65.100	62.900	+0,31%	22,64K	aa.aa	14/08
Samsung Securities	93.000	93.300	91.800	+0,54%	473,64K	aa.aa	14/08
Hanil Cement Co	17.220	17.220	16.770	+2,81%	9,64K	aa.aa	14/08
Isu Chemical Co	15.650	15.900	14.730	+1,69%	1,03M	aa.aa	14/08
Songwon Industrial	11.820	11.990	11.640	+1,03%	141,56K	aa.aa	14/08
KB Financial Group	168.500	169.800	166.400	+0,24%	951,35K	aa.aa	14/08
BNK Financial Group	15.130	15.140	14.710	+1,89%	1,06M	aa.aa	14/08
Hyundai Elevator	72.500	72.900	71.100	+0,83%	78,83K	aa.aa	14/08
Amorepacific	135.700	136.200	131.200	+0,89%	220,36K	aa.aa	14/08
Chongkundang	41.000	41.000	39.900	+2,76%	2,98K	aa.aa	14/08
Daewonkangup	4.085	4.580	3.725	+8,93%	2,63M	aa.aa	14/08
DB HiTek	102.800	103.000	97.900	+3,11%	322,12K	aa.aa	14/08
Dongbu Steel	5.690	6.000	5.600	+0,89%	218,47K	aa.aa	14/08
Ilyang Pharm	8.690	8.840	8.600	-0,11%	15,17K	aa.aa	14/08
Kangwon Land	14.590	14.750	14.320	+1,74%	338,74K	aa.aa	14/08
KPX Chemical	50.500	50.700	49.950	+0,60%	3,96K	aa.aa	14/08
LG Chemicals	280.500	282.500	274.000	+1,81%	137,19K	aa.aa	14/08
SNT Dynamics	32.600	32.950	31.750	+1,88%	49,81K	aa.aa	14/08
Samsung Card	48.550	48.650	46.850	+3,52%	144,64K	aa.aa	14/08
Samsung Life	301.000	309.500	293.500	+3,26%	317,5K	aa.aa	14/08
Samyang Holdings	60.200	60.900	59.100	+1,01%	7K	aa.aa	14/08
SK Hynix	1.645.000	1.697.000	1.626.000	+3,26%	4,3M	aa.aa	14/08
Taekwang Ind	930.000	958.000	911.000	-1,38%	1,76K	aa.aa	14/08
Samsung Electronics Co	274.500	275.500	266.000	+2,43%	21,67M	aa.aa	14/08
Daeduck	17.000	17.000	15.760	+7,19%	131,17K	aa.aa	14/08
Samsung Engineering	49.800	50.800	48.450	+1,63%	1,58M	aa.aa	14/08
Hanwha Ocean	95.800	99.400	93.500	+5,62%	2M	aa.aa	14/08
Donga Socio Holdings	93.000	94.400	91.100	-1,48%	22,86K	aa.aa	14/08
SK Networks Co	7.590	8.450	7.400	-6,06%	2,31M	aa.aa	14/08
Hanmi Pharm Co	398.500	402.000	389.750	0,00%	48,15K	aa.aa	14/08
Mirae Asset Daewoo	37.650	38.050	36.800	-1,05%	1,14M	aa.aa	14/08
Hansol Technics	7.930	8.380	7.830	-2,82%	461,33K	aa.aa	14/08
Amore Group	26.350	26.500	26.000	+0,57%	75,72K	aa.aa	14/08
DN Automotive	58.900	61.300	49.150	+19,11%	899,44K	aa.aa	14/08
Seoyon	8.470	8.490	8.280	+2,29%	25,74K	aa.aa	14/08
Hanwha Life	5.630	5.630	5.010	+11,93%	14,39M	aa.aa	14/08
Hyundai Wia	67.800	68.800	65.900	+2,42%	70,77K	aa.aa	14/08
NCsoft Corp	247.500	248.000	240.500	+1,64%	74,48K	aa.aa	14/08
Samsung SDI	516.000	518.000	485.500	+5,95%	463,05K	aa.aa	14/08
SeAH Bestee	45.000	46.000	42.650	+3,33%	222,46K	aa.aa	14/08
Eusu Holdings	6.250	6.350	6.150	+1,46%	34,38K	aa.aa	14/08
Shinhan Financial Group	107.400	108.000	105.200	+0,75%	692,32K	aa.aa	14/08
Lotte	24.300	24.300	23.500	+3,40%	167,39K	aa.aa	14/08
DB Insurance	176.800	177.900	166.100	+6,12%	258,95K	aa.aa	14/08
DL Holdings	51.900	52.200	50.800	+1,96%	57,79K	aa.aa	14/08
Hanwha Solutions	35.400	36.850	34.750	-3,15%	2,91M	aa.aa	14/08
Hite Jinro	15.850	15.890	15.330	+3,12%	154,95K	aa.aa	14/08
IS Dongseo	16.730	18.100	15.890	-7,06%	581,32K	aa.aa	14/08
Kia Corp	141.700	142.400	137.200	+3,13%	768,98K	aa.aa	14/08
Kolon Corp	28.250	29.350	27.950	-0,53%	77,13K	aa.aa	14/08
Kumho Tire	8.140	8.850	7.960	0,00%	11,9M	aa.aa	14/08
LG Display	10.270	10.360	9.880	+3,32%	4,13M	aa.aa	14/08
LF Corp	22.900	23.000	22.350	+0,66%	19,09K	aa.aa	14/08
LG Innotek Co	654.000	665.000	621.000	+6,34%	267,69K	aa.aa	14/08
Moorim P&P Co	1.720	1.730	1.693	+0,64%	39,88K	aa.aa	14/08
Nexen Tire	6.730	6.750	6.530	+3,70%	92,85K	aa.aa	14/08
OCI Co	279.000	279.500	265.000	+0,36%	214,4K	aa.aa	14/08
Pharmicell	11.910	12.330	11.600	-0,08%	451,79K	aa.aa	14/08
Sejong Industrial	7.100	7.190	7.010	+0,14%	62,37K	aa.aa	14/08
SK Telecom	100.500	100.800	92.000	+10,32%	3,1M	aa.aa	14/08
S-Oil Corp	147.600	149.100	137.800	+4,76%	325,86K	aa.aa	14/08
Stx Engine	28.400	29.500	28.050	-0,53%	219,75K	aa.aa	14/08
YoungPoong	38.100	39.350	37.550	-1,80%	21,13K	aa.aa	14/08
LS Electric	206.500	215.500	202.000	-3,50%	752,43K	aa.aa	14/08
Samsung C&T	369.000	375.000	360.500	+1,10%	276,25K	aa.aa	14/08
Hanjin Heavy Ind Const Holdings	4.860	4.885	4.775	+1,78%	32,28K	aa.aa	14/08
Hansae Co	9.140	9.150	8.950	+1,78%	45,51K	aa.aa	14/08
KT&G Corp	176.000	177.400	174.000	+1,27%	416,62K	aa.aa	14/08
Kyungbang	8.900	9.250	8.740	+1,48%	94,79K	aa.aa	14/08
Poongsan	82.000	83.700	80.800	-2,38%	98,94K	aa.aa	14/08
SNT Motiv	28.450	29.000	27.550	+3,08%	86,19K	aa.aa	14/08
Shinsegae	427.000	439.000	415.000	+1,79%	50,72K	aa.aa	14/08
Kolon Industries Inc	55.300	58.400	54.700	-0,72%	156,82K	aa.aa	14/08
KEPCO Eng & Const	101.000	105.600	99.700	+1,20%	101,39K	aa.aa	14/08
Able C&C	11.860	12.620	11.650	-1,74%	123,39K	aa.aa	14/08
Binggrae	82.400	85.100	68.600	+19,94%	1,04M	aa.aa	14/08
Sajodongaone	654	678	645	0,00%	0	aa.aa	14/08
Handsome	16.350	16.420	15.810	+2,83%	170,97K	aa.aa	14/08
Kis Wire	17.690	17.690	17.270	+1,96%	14,84K	aa.aa	14/08
LG Uplus	15.060	15.090	14.570	+2,45%	693,6K	aa.aa	14/08
Naver Corp	228.000	232.500	225.000	+0,66%	750,11K	aa.aa	14/08
Nongshim	437.500	440.000	387.000	+12,32%	154,4K	aa.aa	14/08
S-1 Corp	77.700	77.800	76.200	-0,51%	34,68K	aa.aa	14/08
Tongyang	1.159	1.173	1.142	+0,09%	126,88K	aa.aa	14/08
GS Holdings	117.000	118.700	106.900	+8,94%	805,63K	aa.aa	14/08
CJ Corp	138.100	139.500	133.400	+0,36%	158,62K	aa.aa	14/08
Daesang Corp	18.370	18.390	17.770	+3,26%	171,62K	aa.aa	14/08
Foosung	12.400	12.650	12.020	+3,68%	3,43M	aa.aa	14/08
GC Biopharma	129.200	130.300	127.600	-0,23%	15,57K	aa.aa	14/08
Huchems	16.350	16.350	15.860	+1,81%	48,32K	aa.aa	14/08
Hwashin	9.070	9.580	8.870	+3,19%	1,93M	aa.aa	14/08
Hyosung	169.700	171.000	163.300	+2,91%	13,9K	aa.aa	14/08
KT Corporation	53.400	54.300	52.400	+1,71%	677,49K	aa.aa	14/08
LG Corp	120.000	122.500	113.900	+5,54%	503,01K	aa.aa	14/08
LS Corp	323.500	333.500	306.500	-0,77%	258,72K	aa.aa	14/08
Motonic	10.230	10.590	10.020	+2,20%	46,6K	aa.aa	14/08
SL Corp	61.600	61.900	58.700	+4,41%	121,39K	aa.aa	14/08
LX International	37.800	38.200	37.450	+0,53%	57,07K	aa.aa	14/08
Korean Air Lines Co	26.300	26.550	26.050	+0,77%	1,62M	aa.aa	14/08
Daekyo	1.000	1.040	991	0,00%	0	aa.aa	14/08
Doosan	1.276.000	1.294.000	1.220.000	+1,11%	52,3K	aa.aa	14/08
Hanwha	83.800	90.100	79.400	0,00%	0	aa.aa	14/08
Otoki Corp	337.000	341.000	324.000	+3,22%	9,87K	aa.aa	14/08
Sindoh	43.150	43.300	41.850	+2,86%	7,74K	aa.aa	14/08
SK Holdings	585.000	589.000	563.000	+5,79%	214,97K	aa.aa	14/08
LG Household & Healthcare	307.500	311.000	300.500	+1,32%	76,53K	aa.aa	14/08
GS Engineering & Const	35.350	36.650	33.750	-0,98%	2,07M	aa.aa	14/08
Capro	3.660	3.660	714	0,00%	0	aa.aa	14/08
Coway	98.200	99.000	95.100	+1,03%	81,32K	aa.aa	14/08
Kepco	33.250	33.350	32.850	+0,45%	1,65M	aa.aa	14/08
Kisco	9.930	10.000	9.760	+0,51%	11,21K	aa.aa	14/08
Kogas	36.600	36.800	35.750	+1,95%	120,37K	aa.aa	14/08
HL Holdings	41.100	41.850	40.400	+1,73%	22,05K	aa.aa	14/08
Muhak	8.030	8.040	7.720	+4,02%	31,89K	aa.aa	14/08
Orion	26.800	27.000	26.150	+1,71%	99,59K	aa.aa	14/08
POSCO Holdings	334.000	335.000	326.000	+2,61%	322,9K	aa.aa	14/08
Yuhan	83.700	85.000	82.500	+1,45%	202,66K	aa.aa	14/08
Korea Petro Chem	91.400	92.600	88.900	+3,28%	30,16K	aa.aa	14/08
Unid	63.900	64.200	63.000	+0,79%	11,56K	aa.aa	14/08
Posco International	53.300	54.600	52.600	-1,84%	679,74K	aa.aa	14/08
Daewoo Engineering & Const	18.010	19.130	17.460	-2,12%	4,83M	aa.aa	14/08
KCC	465.500	466.500	450.500	+2,08%	15,65K	aa.aa	14/08
SKC	89.800	90.700	86.600	+0,67%	133,43K	aa.aa	14/08
STX	3.530	3.555	3.450	0,00%	0	aa.aa	14/08
Korea Investment Holdings	204.000	205.000	198.800	+2,15%	163,28K	aa.aa	14/08
HD Korea Shipbuilding & Offshore Engineering	386.000	387.000	378.000	+3,90%	234,8K	aa.aa	14/08
Industrial Bank Of Korea	20.400	20.450	20.000	+2,00%	979,36K	aa.aa	14/08
Seoul Broadcasting System	12.020	12.080	11.920	+1,01%	11,98K	aa.aa	14/08
Doosan Heavy Ind. & Const.	82.600	85.700	81.000	+2,10%	2,12M	aa.aa	14/08
NH Invest	28.750	28.750	28.250	+1,41%	268,96K	aa.aa	14/08
Dongwha Pharm	5.310	5.360	5.150	+3,31%	171,05K	aa.aa	14/08
KR Motors Co	1.221	1.229	1.205	-0,57%	17,04K	aa.aa	14/08
Sungchang Hold	5.440	5.450	5.400	+0,18%	8,29K	aa.aa	14/08
Yuyu Pharma	3.820	3.860	3.750	+1,87%	73,14K	aa.aa	14/08
Ildong Holdings	6.520	6.730	6.350	+1,09%	9,46K	aa.aa	14/08
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	14/08
Norooholdings	17.020	17.150	16.760	-0,58%	11,18K	aa.aa	14/08
Hanwha General	6.990	7.010	6.450	+9,05%	1,11M	aa.aa	14/08
Samhwa Paint	6.310	6.440	6.120	+2,94%	123,87K	aa.aa	14/08
Lotte Non-Life	2.045	2.045	1.972	+3,13%	470,36K	aa.aa	14/08
Daedong Ind	8.300	8.730	8.200	-2,12%	1,17M	aa.aa	14/08
Gaon Cable	167.100	171.200	159.300	+0,06%	115,66K	aa.aa	14/08
Samil Pharm	6.760	6.990	6.610	-0,44%	75,93K	aa.aa	14/08
Heungkuk F&M I	3.460	3.465	3.295	+5,17%	72,34K	aa.aa	14/08
Cs Holdings	68.700	69.100	67.400	+0,44%	611	aa.aa	14/08
Chunil Express	161.100	161.100	156.100	+1,70%	1,62K	aa.aa	14/08
Ls Networks	3.050	3.055	2.950	+2,18%	186,06K	aa.aa	14/08
Rifa Ind	12.480	13.280	12.300	-0,72%	824	aa.aa	14/08
Hwacheon Mac	34.150	34.550	33.450	+0,44%	10,05K	aa.aa	14/08
Kangnam Jevisco	12.200	12.200	11.910	+0,83%	17,08K	aa.aa	14/08
Bohae Brewery	1.484	1.500	1.430	-0,60%	361,31K	aa.aa	14/08
Union	2.940	2.995	2.930	+0,17%	14,69K	aa.aa	14/08
Chonbang	31.900	32.050	31.500	0,00%	1,13K	aa.aa	14/08
Korea Cast Pip	6.760	6.910	6.600	+2,11%	37,55K	aa.aa	14/08
Papercorea	1.963	2.000	1.932	+0,51%	12,36K	aa.aa	14/08
Jw Pharmac	28.850	29.800	28.400	+1,23%	129,34K	aa.aa	14/08
Taihan Textile	6.080	6.140	5.950	0,00%	7,15K	aa.aa	14/08
Manho Rope&Wir	4.245	4.690	3.975	+5,20%	204,99K	aa.aa	14/08
Eugene Inv&Sec	4.510	4.510	4.375	+3,20%	440,46K	aa.aa	14/08
Kumho Electric	6.490	8.170	6.480	-5,81%	23,75M	aa.aa	14/08
Gs Global	2.775	2.815	2.700	+1,28%	526,69K	aa.aa	14/08
Nam Kwang Cons	7.710	8.200	7.640	-3,50%	104,93K	aa.aa	14/08
Bookook Sec	57.400	58.000	56.500	+0,70%	1,73K	aa.aa	14/08
Sangsangin Investment Securities	1.023	1.042	1.010	-0,39%	887,12K	aa.aa	14/08
PKC	5.130	5.150	4.955	+0,79%	141,68K	aa.aa	14/08
Samsung Pharm	1.306	1.325	1.290	+0,85%	215,09K	aa.aa	14/08
SG Choongbang	1.362	1.390	1.341	-0,58%	21,99K	aa.aa	14/08
Kg Chemical	4.530	4.575	4.490	+0,44%	137,81K	aa.aa	14/08
Tae Won Mulsan	2.010	2.420	1.943	-22,39%	252,78K	aa.aa	14/08
Hyundai Mar&Fi	45.350	45.800	42.700	+5,59%	1,12M	aa.aa	14/08
Byc	38.400	38.700	37.600	+0,66%	3,17K	aa.aa	14/08
Sambu Const	347	383	344	0,00%	0	aa.aa	14/08
Hyundai Motor Securities	8.250	8.250	8.030	+1,98%	120,86K	aa.aa	14/08
Sk Securities	2.415	2.495	2.345	+1,90%	2,53M	aa.aa	14/08
DI Dong Il Corp	25.500	25.750	24.350	+2,82%	41,19K	aa.aa	14/08
Cho Bi	9.980	10.020	9.750	+1,22%	8,89K	aa.aa	14/08
Cheil Grinding	8.910	8.910	8.700	0,00%	1,95K	aa.aa	14/08
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	14/08
Dongkook Ind	2.295	2.295	2.225	+1,10%	15,79K	aa.aa	14/08
Shinyoung Sec	166.100	168.000	160.000	+4,20%	16,04K	aa.aa	14/08
Hanyang Sec	19.810	19.850	19.370	+2,17%	4,88K	aa.aa	14/08
Shin Hwa Silup	9.720	9.720	9.720	+29,95%	8,11K	aa.aa	14/08
Aluko	1.890	1.890	1.823	+2,72%	246,82K	aa.aa	14/08
Ts	2.790	2.790	2.745	+1,64%	113,69K	aa.aa	14/08
Sam Hwa Capaci	103.000	108.000	101.500	-0,29%	1,1M	aa.aa	14/08
Kisco Holdings	27.900	27.900	26.850	+2,57%	7,45K	aa.aa	14/08
Asia Cement	186.700	186.700	177.000	+5,01%	6,97K	aa.aa	14/08
Vivien Corp	5.900	5.950	5.650	+0,51%	51,54K	aa.aa	14/08
Kyungnong	9.270	9.280	9.130	+0,87%	26,11K	aa.aa	14/08
Korea Ind	2.165	2.200	2.090	+0,70%	1,09M	aa.aa	14/08
Dohwa Engin	5.250	5.320	5.160	+1,74%	32,08K	aa.aa	14/08
SYTS Corp	56.800	56.900	56.100	+0,71%	422	aa.aa	14/08
Export Packing	2.525	2.525	2.410	+3,48%	48,2K	aa.aa	14/08
Dongsung Pharm	1.688	1.719	1.600	+2,80%	129,41K	aa.aa	14/08
Hanil Iron & S	3.320	3.685	3.180	-7,91%	603,13K	aa.aa	14/08
Asia Paper	7.790	7.980	7.650	-0,13%	135,13K	aa.aa	14/08
Hanjin Trans	15.500	15.500	15.210	+2,51%	22K	aa.aa	14/08
Sh E & C	1.752	1.766	1.710	+0,06%	47,84K	aa.aa	14/08
Handok	9.600	9.600	9.290	+0,21%	14,54K	aa.aa	14/08
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	14/08
Century Corporation	5.850	5.990	5.830	-0,85%	6,13K	aa.aa	14/08
Samick Music I	1.125	1.139	1.110	0,00%	253,28K	aa.aa	14/08
HS Huasung	11.780	11.950	11.700	-0,34%	7,08K	aa.aa	14/08
Choheung	138.600	140.200	138.200	+0,43%	19	aa.aa	14/08
Jeil Pharm	7.640	7.790	7.430	-0,91%	3,72K	aa.aa	14/08
Orientbio	1.009	1.031	992	0,00%	134,53K	aa.aa	14/08
Shinil Electronics Co	1.018	1.040	999	+2,21%	1,37M	aa.aa	14/08
Tcc Steel	10.450	10.710	10.230	+1,36%	27,35K	aa.aa	14/08
Kukje Pharma	3.355	3.400	3.305	-0,74%	30,26K	aa.aa	14/08
Bo Lak	1.012	1.019	1.000	+1,00%	81,87K	aa.aa	14/08
Chin Hung Int'	782	855	780	0,00%	0	aa.aa	14/08
Sam Yung Tradi	23.550	23.650	22.350	+3,97%	25,2K	aa.aa	14/08
Sun L	1.496	1.646	1.360	-12,87%	362,27K	aa.aa	14/08
Miwon Commerci	129.400	129.500	123.000	-0,08%	10,63K	aa.aa	14/08
Shin Poong Pap	962	973	940	-0,93%	124,44K	aa.aa	14/08
DYA	840	870	831	-1,98%	136,67K	aa.aa	14/08
TYM	7.380	7.430	7.120	+3,51%	536,61K	aa.aa	14/08
Yoo Sung Ent	1.860	1.877	1.839	-0,80%	31,42K	aa.aa	14/08
Kumho Ind	13.400	15.300	13.140	-6,75%	9,86M	aa.aa	14/08
Hae In	9.690	9.690	7.550	+29,89%	959,79K	aa.aa	14/08
Aprogen Pharmaceuticals	2.055	2.085	2.020	0,00%	64,14K	aa.aa	14/08
Kolon Globalco	10.240	10.480	10.000	+1,59%	52,77K	aa.aa	14/08
Sung Bo Chem	2.335	2.340	2.320	+0,43%	16,46K	aa.aa	14/08
Daewoong	18.110	18.180	17.800	+0,84%	51,53K	aa.aa	14/08
Ilsung Pharm	20.550	20.750	20.200	+0,24%	3,86K	aa.aa	14/08
D I Corp	25.800	26.700	25.150	-0,77%	185,08K	aa.aa	14/08
Ilshin Spinnin	11.230	11.490	10.710	+4,86%	95,87K	aa.aa	14/08
Daewon Pharm	7.960	8.040	7.850	-0,25%	29,64K	aa.aa	14/08
Sam Yang Foods	1.270.000	1.293.000	1.196.000	+4,18%	85,78K	aa.aa	14/08
Heung A Shippi	1.713	1.713	1.677	+1,06%	2,91M	aa.aa	14/08
Hankook Cosmetics Manufacturing	11.520	11.860	11.080	+0,26%	1,34M	aa.aa	14/08
Yuhwa Sec	3.240	3.240	3.190	+1,57%	31,93K	aa.aa	14/08
Yuanta Sec Kor	4.755	4.765	4.640	+1,60%	256,57K	aa.aa	14/08
Yungjin Pharm	1.308	1.322	1.300	0,00%	242,16K	aa.aa	14/08
Hanwha Investment Securities	4.780	4.780	4.630	+3,24%	731,08K	aa.aa	14/08
Daishin Sec	27.200	27.350	26.850	+0,93%	53,2K	aa.aa	14/08
HLB Global	1.660	1.690	1.612	+0,91%	158,16K	aa.aa	14/08
Pang Rim Spinn	5.560	5.650	5.470	-0,18%	173,29K	aa.aa	14/08
Mi Chang Oil	147.400	149.400	143.700	+1,10%	4,51K	aa.aa	14/08
Hansung Ent	5.900	6.610	5.860	-4,84%	518,92K	aa.aa	14/08
Korean Reinsu	15.290	15.290	14.650	+4,23%	465,75K	aa.aa	14/08
Sam Young Chem	7.220	7.570	7.030	-1,10%	556,76K	aa.aa	14/08
Chin Yang Ind	3.890	3.920	3.800	-0,26%	43,05K	aa.aa	14/08
Daehan Synthet	117.900	118.900	115.400	+1,20%	214	aa.aa	14/08
Boryung Pharm	9.170	9.270	9.080	-0,11%	82,92K	aa.aa	14/08
Sajodaerim	31.650	31.800	31.100	+0,80%	2,2K	aa.aa	14/08
Sg	2.470	2.585	2.460	-0,80%	245,18K	aa.aa	14/08
Shinhung	14.040	14.040	13.980	+0,07%	3,32K	aa.aa	14/08
Korea Petroleum Ind	10.930	10.930	10.730	+1,11%	65,18K	aa.aa	14/08
Taeyang Metal	2.400	2.445	2.365	+1,05%	176,21K	aa.aa	14/08
Dongbang Trans	1.891	1.900	1.841	+1,18%	122,81K	aa.aa	14/08
Npc	2.940	2.955	2.890	+2,08%	16,65K	aa.aa	14/08
Nam Sung	4.915	5.010	4.785	-4,75%	60,08K	aa.aa	14/08
Hyundai Pharm	6.310	6.560	6.260	-2,77%	561,57K	aa.aa	14/08
Sebang	13.380	13.380	13.130	+1,75%	17,94K	aa.aa	14/08
Samick Thk	8.990	8.990	8.730	+2,63%	37,85K	aa.aa	14/08
Seoul Food	1.151	1.174	1.122	+2,58%	270,78K	aa.aa	14/08
Samhwa Crown	27.250	27.400	26.100	+3,61%	2,85K	aa.aa	14/08
Kleannara	1.229	1.232	1.208	-0,24%	44,74K	aa.aa	14/08
Hyundai Bngste	12.390	12.510	12.100	+1,98%	43,46K	aa.aa	14/08
Samchully	124.700	124.900	120.700	+1,63%	7,68K	aa.aa	14/08
Cho Kwang Leat	65.500	65.500	64.200	+1,08%	471	aa.aa	14/08
PharmGen Science	3.305	3.315	3.220	+2,64%	18,67K	aa.aa	14/08
Sunny Elec	1.698	1.729	1.691	0,00%	161,23K	aa.aa	14/08
Duksung	3.375	3.400	3.300	+1,50%	41,64K	aa.aa	14/08
Drb Holding	4.485	4.600	4.460	+0,11%	21,38K	aa.aa	14/08
TWay Holdings	1.228	1.252	1.198	+1,49%	95,78K	aa.aa	14/08
Dongil Ind	35.650	35.650	34.050	+3,94%	549	aa.aa	14/08
Cho Kwang Pain	3.685	3.685	3.600	+1,24%	9,98K	aa.aa	14/08
CItech Co Ltd	939	955	921	+2,40%	171,01K	aa.aa	14/08
Hanshin Const	11.690	11.930	10.840	+5,70%	114,92K	aa.aa	14/08
Silla	9.460	9.460	9.170	+1,50%	8,3K	aa.aa	14/08
Sungshin Cemen	8.330	8.330	8.170	+1,83%	67,81K	aa.aa	14/08
Husteel	4.035	4.035	3.905	+1,38%	172,57K	aa.aa	14/08
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	14/08
Cosmoam&T	42.200	42.200	40.200	+3,94%	98,05K	aa.aa	14/08
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	14/08
Green Cross	10.750	10.810	10.490	+2,97%	57,67K	aa.aa	14/08
OnTide	716	716	600	-2,19%	716,28K	aa.aa	14/08
Monami	1.680	1.996	1.680	-5,78%	5,49M	aa.aa	14/08
Cosmo Chem	10.760	10.770	10.370	+2,09%	103,04K	aa.aa	14/08
Korea Air Svc	86.200	89.000	83.400	+3,98%	11,76K	aa.aa	14/08
Hyundai Green Food	11.920	11.920	11.590	+2,32%	145,89K	aa.aa	14/08
Samjin Pharm	18.440	18.600	18.080	+0,93%	35,03K	aa.aa	14/08
SPC Samlip	41.450	41.500	39.850	+4,67%	4,17K	aa.aa	14/08
Samyoung Elec	14.340	14.340	13.770	+2,28%	32,69K	aa.aa	14/08
Nexen	6.270	6.330	6.180	+1,46%	14,43K	aa.aa	14/08
Crown Confec	6.010	6.250	5.860	+2,56%	60,73K	aa.aa	14/08
Daelim B&Co	4.770	4.790	4.650	-0,52%	51,13K	aa.aa	14/08
Shinyoung Waco	13.570	13.570	13.150	+1,27%	5,01K	aa.aa	14/08
Poongsan Holdi	39.450	39.450	37.400	+4,09%	50,53K	aa.aa	14/08
Wonlim	15.350	15.350	14.960	+2,68%	2,86K	aa.aa	14/08
Huneed Tech	4.595	4.680	4.500	+0,77%	36,41K	aa.aa	14/08
Korea Line	2.035	2.040	1.997	+2,21%	973,64K	aa.aa	14/08
Dongbu	8.280	8.290	7.710	+8,52%	159,11K	aa.aa	14/08
Dongwon Ind	37.550	38.150	36.950	+1,76%	43,8K	aa.aa	14/08
Hwaseung Industries	2.515	2.550	2.480	+1,21%	123,28K	aa.aa	14/08
Sajo Oyang	8.560	8.560	8.380	+1,42%	6,41K	aa.aa	14/08
Sam-A Aluminiu	52.900	54.800	49.700	-2,58%	154,67K	aa.aa	14/08
Kec Holdings	1.887	2.030	1.750	-9,28%	286,82K	aa.aa	14/08
Jeju Bank	9.340	9.450	9.220	+0,86%	46,14K	aa.aa	14/08
Daewon Cable	14.710	15.330	14.280	-2,65%	5,61M	aa.aa	14/08
Daegu Dept Sto	4.915	5.100	4.555	+8,98%	50,79K	aa.aa	14/08
FreeT	898	990	890	0,00%	0	aa.aa	14/08
Daelim Trading	1.859	1.880	1.766	+2,71%	167,15K	aa.aa	14/08
Samsung Climat	11.630	11.890	11.550	-0,85%	192,63K	aa.aa	14/08
Blue Industrial Dev	1.052	1.072	1.010	0,00%	0	aa.aa	14/08
Ak Holdings	7.360	7.490	7.200	+1,10%	4,94K	aa.aa	14/08
Taekyung Chem	5.530	5.540	5.380	+2,03%	27,13K	aa.aa	14/08
Woosung Feed	16.310	16.960	16.270	-1,81%	1,94K	aa.aa	14/08
Gs Retail	27.700	27.900	26.450	+3,55%	163,14K	aa.aa	14/08
Ilshinstone	571	632	500	-14,01%	4,95M	aa.aa	14/08
Mirae ING	1.255	1.410	1.213	-8,93%	474,4K	aa.aa	14/08
Sajo Ind	49.500	49.650	48.400	+1,23%	4,82K	aa.aa	14/08
Byuksan	1.506	1.506	1.479	+0,74%	102,32K	aa.aa	14/08
Korea Steel	2.295	2.310	2.205	+2,46%	27,45K	aa.aa	14/08
Aprogen KIC	2.570	2.665	2.540	-1,15%	106,21K	aa.aa	14/08
Sempio Foods	45.850	46.150	44.700	+2,80%	9,2K	aa.aa	14/08
Dongbang Agro	5.600	5.650	5.580	+0,36%	2,94K	aa.aa	14/08
Seondo Electri	4.525	4.620	4.395	-2,27%	248,24K	aa.aa	14/08
Isupetasys	95.600	98.900	90.000	-1,24%	685,13K	aa.aa	14/08
F F	14.940	14.980	14.220	+4,70%	32,17K	aa.aa	14/08
Korea Circuit	63.100	69.600	62.500	-4,97%	371,27K	aa.aa	14/08
TP Inc	1.904	1.914	1.875	+1,38%	326,4K	aa.aa	14/08
Eagon Ind	2.580	2.660	2.560	0,00%	29,73K	aa.aa	14/08
Ni Steel	3.230	3.230	3.145	+2,38%	81,02K	aa.aa	14/08
Namsun Alumini	1.029	1.060	1.018	-0,19%	726,68K	aa.aa	14/08
Moonbae Steel	2.240	2.255	2.205	+0,45%	28,11K	aa.aa	14/08
Suheung Capsul	24.850	26.400	24.650	-8,97%	165,34K	aa.aa	14/08
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	14/08
Anam Electroni	1.229	1.247	1.191	+0,16%	280,05K	aa.aa	14/08
Youlchon Chem	15.090	15.180	14.460	+3,14%	55,47K	aa.aa	14/08
Hotel Shilla	45.400	45.600	43.450	+4,61%	258,4K	aa.aa	14/08
Kumbi	41.550	41.750	40.900	+0,24%	404	aa.aa	14/08
Hanmi Science	44.300	44.450	42.500	-0,11%	162,18K	aa.aa	14/08
Dong Yang Pipe	1.127	1.160	1.111	+0,36%	426,62K	aa.aa	14/08
Kctc	4.075	4.085	3.990	+1,62%	71,87K	aa.aa	14/08
Kyung In Elect	22.300	23.750	21.900	-3,04%	5,89K	aa.aa	14/08
Simpac	5.000	5.000	4.830	+1,63%	41,06K	aa.aa	14/08
Hansol Csn	2.815	2.815	2.770	+0,36%	50,53K	aa.aa	14/08
Daiyang Metal	1.746	1.885	1.735	-7,62%	343,69K	aa.aa	14/08
Moorim Paper	1.550	1.560	1.530	-0,06%	24,54K	aa.aa	14/08
Hanssem	40.500	40.500	37.700	+6,44%	60,28K	aa.aa	14/08
Shinwon	1.070	1.080	1.053	+1,61%	424,7K	aa.aa	14/08
Kwangdong Phar	6.320	6.400	6.200	+1,61%	160,93K	aa.aa	14/08
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	14/08
Ajin Electronic Components	1.042	1.064	1.026	-2,07%	79,09K	aa.aa	14/08
Taeyoung Const	1.636	1.647	1.604	+1,49%	318,74K	aa.aa	14/08
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	14/08
Kyung Dong Navien	68.100	69.000	66.800	-0,29%	68,18K	aa.aa	14/08
Han Chang Pape	3.260	3.380	3.250	+0,15%	42,52K	aa.aa	14/08
Samwha Electri	25.350	26.000	24.700	-0,78%	60,1K	aa.aa	14/08
Sam Jung Pulp	28.500	28.500	27.800	+0,53%	5,96K	aa.aa	14/08
Kp	1.865	1.900	1.807	+3,21%	7,48K	aa.aa	14/08
Youngone Holdi	189.400	194.500	187.600	-0,47%	36,44K	aa.aa	14/08
Korea Refract	1.725	1.745	1.667	+2,25%	8,81K	aa.aa	14/08
Korea Flange	3.865	3.875	3.680	+3,07%	130,44K	aa.aa	14/08
SM Bexel	1.581	1.590	1.533	+0,89%	50,55K	aa.aa	14/08
Chinyang Poly	1.748	1.750	1.713	0,00%	15,01K	aa.aa	14/08
Hwacheon Machi	2.955	2.955	2.870	+2,60%	81,95K	aa.aa	14/08
Pyung Hwa Hldg	3.860	3.895	3.770	+2,66%	41,62K	aa.aa	14/08
Firstec	6.590	7.120	6.450	+1,85%	854,79K	aa.aa	14/08
Samho Dev	3.280	3.295	3.185	+0,15%	158,88K	aa.aa	14/08
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	14/08
Enex	1.518	1.699	1.446	-13,26%	1,08M	aa.aa	14/08
Cj Seafood	2.045	2.050	2.010	+0,25%	27,7K	aa.aa	14/08
Samwha Elec	2.970	3.040	2.850	+0,34%	601,29K	aa.aa	14/08
Tailim Packaging	1.728	1.740	1.701	-0,40%	32,81K	aa.aa	14/08
Woosung Materials	3.605	3.850	3.340	0,00%	267,26K	aa.aa	14/08
Uni Chem	4.865	5.100	4.805	+0,21%	288,92K	aa.aa	14/08
Busan Ind	41.100	41.250	40.000	+0,98%	1,28K	aa.aa	14/08
Galaxia SM	1.515	1.521	1.490	+1,54%	46,18K	aa.aa	14/08
Hannong Chem	13.960	13.970	13.250	+2,42%	60,97K	aa.aa	14/08
Y2 Solution	3.770	3.855	3.635	+0,13%	110,36K	aa.aa	14/08
Han Shin Mach	2.605	2.670	2.555	+0,19%	126,28K	aa.aa	14/08
Hyundai Corp	27.500	27.800	27.100	+0,55%	22,79K	aa.aa	14/08
Shinsung E&G	16.890	17.350	16.410	-0,06%	179,62K	aa.aa	14/08
DB INC	1.520	1.534	1.482	+0,33%	459,05K	aa.aa	14/08
Young Heung I&	2.460	2.690	2.415	-4,47%	104,88K	aa.aa	14/08
Ascendio	748	872	748	0,00%	0	aa.aa	14/08
Keyang Elec Ma	4.335	4.475	4.200	+1,52%	352,05K	aa.aa	14/08
Yeong Hwa Meta	803	818	795	0,00%	0	aa.aa	14/08
Kyungdong Gas	49.150	49.200	48.350	+1,13%	3,81K	aa.aa	14/08
Kyungin Synthe	3.385	3.460	3.160	+5,12%	513K	aa.aa	14/08
Monalisa	1.527	1.529	1.493	+1,60%	283,04K	aa.aa	14/08
Dae Chang	1.213	1.226	1.178	+1,42%	436,72K	aa.aa	14/08
Sewoo Global	1.228	1.261	1.190	-1,29%	29,96K	aa.aa	14/08
Il Sung Const	1.541	1.600	1.510	-0,90%	363,2K	aa.aa	14/08
Hwaseung	2.720	2.785	2.635	+2,26%	157,82K	aa.aa	14/08
Kyeryong Const	21.600	21.600	20.500	+3,10%	73,17K	aa.aa	14/08
Camus Engineering & Construction	1.759	1.909	1.720	-4,87%	694,96K	aa.aa	14/08
Gmb Korea	4.015	4.030	3.880	+2,95%	17,82K	aa.aa	14/08
Han Express	2.615	2.625	2.540	+0,19%	19,48K	aa.aa	14/08
Dae Young Pkg	705	710	586	-0,84%	4,59M	aa.aa	14/08
Kumkang Kind	4.480	4.950	4.230	+6,16%	1,1M	aa.aa	14/08
Youngbo Chem	4.670	4.690	4.595	+0,86%	25,46K	aa.aa	14/08
Kukdong Oil &	3.260	3.380	3.120	+3,66%	186K	aa.aa	14/08
Taekyung BK	4.125	4.125	4.070	+0,73%	62,3K	aa.aa	14/08
Hansol Chemica	218.500	238.000	209.500	-6,02%	97,3K	aa.aa	14/08
Sajo Seafood	9.780	9.800	8.890	+4,94%	38,89K	aa.aa	14/08
Halla Eng&Cons	2.575	2.575	2.500	+1,58%	37,06K	aa.aa	14/08
Dongwon System	22.050	22.100	21.500	+0,92%	30,31K	aa.aa	14/08
Sungmoon Elect	2.025	2.050	1.893	+5,19%	363,17K	aa.aa	14/08
In The F	1.845	1.886	1.806	+0,11%	10,88K	aa.aa	14/08
E-Starco	928	928	460	0,00%	0	aa.aa	14/08
Daechang Forgi	6.200	6.640	5.840	+6,53%	540,66K	aa.aa	14/08
Automobile &Pc	263	290	251	-8,36%	1,6M	aa.aa	14/08
INVENI	14.370	14.370	14.160	+1,20%	28,29K	aa.aa	14/08
DKME	1.628	1.659	1.623	-1,93%	24,92K	aa.aa	14/08
Iljin Holdings	6.950	7.070	6.730	+3,42%	132,87K	aa.aa	14/08
Tae Kyung Ind	4.880	4.880	4.630	+4,83%	231,35K	aa.aa	14/08
Dae Hyun	1.482	1.497	1.451	+2,14%	276,19K	aa.aa	14/08
Hansae Yes24	4.400	4.400	4.270	+2,44%	15,41K	aa.aa	14/08
Whanin Pharm	10.140	10.210	10.040	-0,29%	42,32K	aa.aa	14/08
Shindaeyang Pa	10.070	10.070	9.800	+2,65%	5,94K	aa.aa	14/08
DB Financial Investment	9.920	9.970	9.600	+4,09%	86,78K	aa.aa	14/08
Daesung Holdin	7.070	7.070	6.960	-0,14%	10,03K	aa.aa	14/08
Fursys	27.400	27.950	27.000	+1,48%	2,23K	aa.aa	14/08
Woongjin	2.175	2.185	2.080	+2,59%	123,14K	aa.aa	14/08
Kwang Myung El	932	947	922	0,00%	0	aa.aa	14/08
Myungmoon Phar	1.253	1.275	1.234	+0,72%	88,35K	aa.aa	14/08
Wooshin System	4.030	4.167	3.980	+1,00%	15,69K	aa.aa	14/08
Seoul City Gas	56.000	56.000	55.300	+1,45%	1,32K	aa.aa	14/08
Soosan Heavy I	1.874	1.908	1.825	-0,58%	173,71K	aa.aa	14/08
Pulmuone Holdi	9.800	9.820	9.170	+6,87%	107,7K	aa.aa	14/08
Auk Corp	8.520	9.100	8.320	-2,18%	1,98M	aa.aa	14/08
E1	89.500	89.500	85.900	+4,07%	5,71K	aa.aa	14/08
Hankuk Carbon	25.150	25.450	23.750	+3,50%	511,22K	aa.aa	14/08
Choil Aluminum	1.049	1.067	1.001	+1,45%	1,26M	aa.aa	14/08
Dongwon Metal	1.519	1.530	1.491	+2,01%	91,11K	aa.aa	14/08
Sk Gas	244.000	249.000	229.500	+7,02%	19,29K	aa.aa	14/08
Shinpoong Phar	8.790	9.020	8.680	+0,46%	56,15K	aa.aa	14/08
Thn	6.520	6.590	6.400	+1,24%	96,34K	aa.aa	14/08
Hitron Systems	541	584	530	0,00%	0	aa.aa	14/08
KidariStudio Inc	3.840	3.860	3.510	+9,40%	373,54K	aa.aa	14/08
Asiana Airline	7.190	7.190	7.040	+1,99%	25,41K	aa.aa	14/08
Seowon	1.109	1.150	1.020	+5,32%	977,47K	aa.aa	14/08
Sewon Precision Industry	10.620	11.120	10.460	+0,28%	17,12K	aa.aa	14/08
Samwon Steel	2.250	2.270	2.210	+1,12%	31,15K	aa.aa	14/08
Mhethanol	4.190	4.240	4.135	+0,84%	1,61K	aa.aa	14/08
Korea Eng Cons	4.110	4.120	3.995	+1,86%	18,87K	aa.aa	14/08
Dongnam Chem	30.400	30.700	29.800	+0,83%	1,03K	aa.aa	14/08
Daou Tech	40.250	40.500	39.000	+2,68%	22,28K	aa.aa	14/08
Inzi Controls	5.430	5.450	5.310	+1,69%	15,3K	aa.aa	14/08
Infac	5.490	5.540	5.360	+1,10%	14,67K	aa.aa	14/08
Sc Engineering	987	989	974	+0,20%	27,46K	aa.aa	14/08
Wiscom	1.899	1.917	1.831	+1,93%	29,08K	aa.aa	14/08
Dcm	11.460	11.460	11.160	+0,88%	1,98K	aa.aa	14/08
Kolmar Holding	10.250	10.480	10.180	-0,97%	49,5K	aa.aa	14/08
Dae Won Chem	2.065	2.390	1.966	-21,78%	461,96K	aa.aa	14/08
DY Deokyang	1.799	1.799	1.766	+2,10%	83,25K	aa.aa	14/08
Sjm Holdings	3.540	3.540	3.490	+0,43%	11,67K	aa.aa	14/08
Mirae	10.180	11.980	10.040	-0,49%	1,42M	aa.aa	14/08
Cha AI Healthkare	5.080	5.270	5.010	+0,79%	12,87K	aa.aa	14/08
Hansol Homedec	1.913	1.940	1.821	+0,79%	16,82K	aa.aa	14/08
Lee Ku Ind	4.550	4.625	4.440	-0,11%	200,56K	aa.aa	14/08
Han Kook Steel	2.510	2.595	2.410	-2,33%	69,12K	aa.aa	14/08
Stic Investments	8.660	8.670	8.480	+2,00%	35,96K	aa.aa	14/08
Bookook Steel	2.230	2.255	2.165	-1,11%	474,67K	aa.aa	14/08
Maniker	1.189	1.205	1.167	-0,08%	84,61K	aa.aa	14/08
Seha	2.750	2.750	2.655	+2,61%	35,78K	aa.aa	14/08
Donga Geologic	17.720	18.120	17.720	-1,66%	13,03K	aa.aa	14/08
KC Co	34.650	34.650	33.550	+0,87%	23,14K	aa.aa	14/08
Daol Investment Securities	3.920	3.930	3.840	+2,22%	81,43K	aa.aa	14/08
Kyobo Securiti	10.530	10.550	10.330	+2,63%	43,66K	aa.aa	14/08
Dong Won Fish	6.020	6.120	5.950	-1,31%	28,34K	aa.aa	14/08
Shinsegae Inte	11.010	11.010	10.680	+3,28%	136,61K	aa.aa	14/08
ITCen CTS	6.090	6.090	5.820	+3,05%	40,38K	aa.aa	14/08
Lotte Tour Dev	13.760	14.200	13.020	+7,42%	735,85K	aa.aa	14/08
Hwang-Kum Stee	5.720	5.840	5.460	+4,76%	107,26K	aa.aa	14/08
Jahwa Electron	30.800	31.550	29.650	+1,82%	250,65K	aa.aa	14/08
Chasys	3.915	4.120	3.865	-3,93%	33,95K	aa.aa	14/08
United Pharm	18.360	18.360	18.080	+1,05%	41,94K	aa.aa	14/08
Nice	12.990	13.100	12.720	+2,20%	40,38K	aa.aa	14/08
Incheon City G	26.700	26.700	26.400	+0,75%	2,05K	aa.aa	14/08
HS Ad	6.930	6.970	6.850	+1,17%	31,47K	aa.aa	14/08
Baiksan	10.640	10.740	10.390	+2,80%	23,6K	aa.aa	14/08
Shinsegae I&C	13.780	13.850	13.450	+2,45%	59,32K	aa.aa	14/08
SNT Holdings	48.400	49.450	48.000	+0,62%	11,85K	aa.aa	14/08
Farmsco	2.750	2.800	2.635	+2,80%	232,1K	aa.aa	14/08
Yg Plus Inc	3.475	3.535	3.435	+0,58%	152,08K	aa.aa	14/08
LG HelloVision	1.718	1.742	1.707	+0,59%	117,51K	aa.aa	14/08
Gwangjushinseg	39.800	41.150	39.500	-3,75%	64,41K	aa.aa	14/08
Hana Tour	32.700	32.700	31.900	+2,35%	24,76K	aa.aa	14/08
Kiwoom	300.500	302.000	293.500	+1,18%	52,24K	aa.aa	14/08
Sangsin Brake	2.250	2.250	2.175	+1,12%	8,88K	aa.aa	14/08
Hanmi Semicon	229.000	240.000	223.500	+1,33%	558,45K	aa.aa	14/08
Jooyontech	859	918	822	+1,54%	215,17K	aa.aa	14/08
Kss Line	10.360	10.800	9.860	+5,18%	197,51K	aa.aa	14/08
Cosmax	27.200	28.300	26.600	+0,18%	46,77K	aa.aa	14/08
Union Materials	917	923	875	+0,88%	130,49K	aa.aa	14/08
Korea Aerospac	146.400	150.400	145.900	-3,17%	322,74K	aa.aa	14/08
Woojin Plaimm	1.869	1.871	1.817	+1,91%	30,57K	aa.aa	14/08
Kepco Plant S&	46.350	46.950	45.600	+0,32%	80,27K	aa.aa	14/08
Chin Yang Chem	1.055	1.073	1.007	+0,09%	94,71K	aa.aa	14/08
Kt Skylife	4.185	4.190	4.115	+0,24%	28,52K	aa.aa	14/08
Hanmiglobal	18.880	19.650	18.560	-1,77%	66,29K	aa.aa	14/08
Posco C&C Stl	4.710	4.835	4.590	-0,42%	282,54K	aa.aa	14/08
Seah Holdings	128.000	128.000	122.900	+2,81%	1,68K	aa.aa	14/08
Development Advance Solution	3.670	3.800	3.615	-0,68%	749,84K	aa.aa	14/08
Ktcs	2.270	2.280	2.250	+0,67%	53,08K	aa.aa	14/08
Ktis	2.555	2.555	2.525	+0,59%	35,93K	aa.aa	14/08
Ckd Bio	14.190	14.290	13.780	+0,21%	2,47K	aa.aa	14/08
Savezone I C	2.495	2.495	2.385	+3,74%	63,23K	aa.aa	14/08
Samsung Publis	6.430	6.440	6.270	+0,63%	6,7K	aa.aa	14/08
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	14/08
Mk Trend	1.490	1.505	1.395	+3,62%	91,51K	aa.aa	14/08
Dsr Wire	5.970	6.050	5.840	+1,36%	135,86K	aa.aa	14/08
Histeel	3.145	3.200	3.110	+0,80%	74,38K	aa.aa	14/08
Korea District Heating	76.400	76.500	74.000	+2,41%	17,61K	aa.aa	14/08
Lotte Himart	6.510	6.560	6.430	+1,09%	6,45K	aa.aa	14/08
Koas	1.727	1.795	1.700	-0,17%	40,19K	aa.aa	14/08
HD Hyundai Marine Engine	58.200	60.100	57.100	+0,34%	165,05K	aa.aa	14/08
Uangel	4.895	4.980	4.840	-0,10%	47,16K	aa.aa	14/08
Nongshim Holdi	93.000	93.800	89.600	+3,91%	11,96K	aa.aa	14/08
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	14/08
Saeron Auto	2.960	3.000	2.920	+0,68%	44,77K	aa.aa	14/08
Uniquest	6.800	7.260	6.470	+2,56%	231,95K	aa.aa	14/08
Telcoware	12.830	12.830	12.600	+0,79%	3,3K	aa.aa	14/08
CJ CGV	5.440	5.510	5.270	+2,84%	423,9K	aa.aa	14/08
Hyundai Livart Furniture	6.050	6.050	5.850	+2,37%	21,42K	aa.aa	14/08
Huvis	2.090	2.105	2.040	+2,45%	50,58K	aa.aa	14/08
Iljin Diamond	10.050	10.120	9.730	+0,80%	42,43K	aa.aa	14/08
Misto Holdings	42.500	43.100	41.950	-0,93%	112,16K	aa.aa	14/08
Tongyang Life	8.250	8.480	8.250	0,00%	0	aa.aa	14/08
Kpx Green Chem	4.780	5.580	4.710	+0,53%	1,63M	aa.aa	14/08
Daehan Steel	8.680	8.740	8.490	+2,00%	8,95K	aa.aa	14/08
Dongyang Expre	26.400	26.700	25.500	-0,94%	16,8K	aa.aa	14/08
E-World	530	598	520	+2,12%	655,77K	aa.aa	14/08
Daesang Holdings	8.010	8.020	7.810	+1,78%	15,29K	aa.aa	14/08
Nk	9.570	9.600	9.270	+2,68%	41,19K	aa.aa	14/08
Jindo	2.235	2.325	2.175	-1,32%	49,98K	aa.aa	14/08
Macq Kor Infr	9.690	9.750	9.560	+0,83%	1,88M	aa.aa	14/08
Hyundai E P	4.040	4.100	3.890	+4,12%	160,13K	aa.aa	14/08
Pyung Hwa Ind	1.062	1.065	1.030	+1,72%	282,85K	aa.aa	14/08
Noroo Paint	7.850	7.880	7.720	+1,55%	34,84K	aa.aa	14/08
MetaLabs	1.116	1.116	1.074	+2,39%	61,01K	aa.aa	14/08
Dic	6.580	6.820	5.530	+25,33%	6,5M	aa.aa	14/08
Kec	2.735	2.835	2.680	-2,15%	229,03K	aa.aa	14/08
Kpx Holdings	93.000	93.000	85.500	+7,39%	10,61K	aa.aa	14/08
Kishin Copr	2.045	2.055	1.981	+2,71%	137,99K	aa.aa	14/08
Hyungji Elite	388	397	365	-3,72%	1,84M	aa.aa	14/08
Hyosung Itx	12.130	12.130	12.000	+1,00%	5,87K	aa.aa	14/08
Woongjin Thinkbig	1.266	1.280	1.229	+2,68%	28,52K	aa.aa	14/08
Jw Holdings	4.135	4.145	4.030	+2,61%	76,87K	aa.aa	14/08
Visang Educati	5.170	5.300	4.890	+5,51%	144,84K	aa.aa	14/08
Chinyang Hold	3.185	3.205	3.000	+6,70%	307,1K	aa.aa	14/08
SNTEnergy	28.450	29.600	27.750	+0,35%	109,95K	aa.aa	14/08
InBioGen Co Ltd	5.320	5.320	4.855	+0,95%	3,59K	aa.aa	14/08
Dongsung Chemical	3.800	3.810	3.725	+1,47%	103,17K	aa.aa	14/08
Reyon Pharm	10.110	10.280	10.000	+0,30%	39,3K	aa.aa	14/08
Woojin	14.430	15.850	14.430	-5,38%	474,27K	aa.aa	14/08
Msc	56.000	56.000	53.800	+3,32%	336	aa.aa	14/08
Youngone	85.900	86.200	82.200	+1,42%	57,53K	aa.aa	14/08
Gkl	9.400	9.490	9.280	+1,51%	134,36K	aa.aa	14/08
Daesung Energy	6.870	6.900	6.780	+0,73%	40,47K	aa.aa	14/08
SMeDi	1.387	1.431	1.362	-0,29%	18,05K	aa.aa	14/08
Kc Cottrell	918	918	446	0,00%	0	aa.aa	14/08
Chosun Welding	84.800	84.800	83.400	+0,12%	356	aa.aa	14/08
Imarketkorea	7.970	8.000	7.840	+1,27%	47,62K	aa.aa	14/08
Hankook Cosmet	6.660	6.810	6.590	-1,62%	107,34K	aa.aa	14/08
SJM Co	3.450	3.455	3.400	+0,88%	10,55K	aa.aa	14/08
Hyundai Hcn	3.280	3.300	3.230	+1,55%	44,17K	aa.aa	14/08
Daesung Ind	4.400	4.445	4.260	+0,92%	135,23K	aa.aa	14/08
Intergis	1.959	1.965	1.946	+0,05%	10,09K	aa.aa	14/08
Korea Electronic Power Industrial Development	11.980	12.300	11.700	+0,67%	148,75K	aa.aa	14/08
Miwon Chemical	10.870	12.090	10.870	+3,92%	29,88K	aa.aa	14/08
Sidiz	20.700	21.250	19.970	-2,13%	1,29K	aa.aa	14/08
Sunjin	10.450	10.550	10.000	-1,79%	217,43K	aa.aa	14/08
Meritz Financi	116.700	117.700	114.700	-1,60%	324,84K	aa.aa	14/08
iM Financial	17.470	17.500	16.740	+2,95%	377,64K	aa.aa	14/08
E-Mart	78.900	79.000	76.500	+1,02%	124,6K	aa.aa	14/08
Ktop Reit	801	809	795	+0,13%	9,36K	aa.aa	14/08
Samyang Cor	45.550	45.550	44.400	+2,82%	10,14K	aa.aa	14/08
Dsr	4.790	4.795	4.605	+4,02%	43,47K	aa.aa	14/08
Aekyung Petrochemical	9.550	9.570	9.260	+1,60%	82,64K	aa.aa	14/08
Hankook Tire	71.600	73.200	70.500	+0,14%	222,03K	aa.aa	14/08
Korea Kolmar	136.700	140.200	133.300	+1,11%	604,71K	aa.aa	14/08
Drb Industrial	6.110	6.130	6.000	+1,66%	10,18K	aa.aa	14/08
Dong-A St	38.500	38.950	37.800	+0,79%	7,66K	aa.aa	14/08
Jb Financial	28.000	28.700	27.700	-4,60%	310,2K	aa.aa	14/08
Hanjinkal	120.000	120.800	117.800	+0,84%	73,77K	aa.aa	14/08
NHN	74.700	76.200	65.500	+11,99%	413,61K	aa.aa	14/08
Asiacement	9.950	9.950	9.600	+3,97%	46,81K	aa.aa	14/08
Singsongholdin	4.635	4.740	4.555	+0,76%	14,98K	aa.aa	14/08
Hyundai-Rotem	146.900	148.600	144.200	-0,47%	269,78K	aa.aa	14/08
Chong Kun Dang Pharma	68.300	69.300	67.500	+0,15%	26,06K	aa.aa	14/08
Finebesteel	997	1.038	991	+1,01%	55,83K	aa.aa	14/08
Cuckoo Electr	26.350	26.900	25.700	-1,13%	61,07K	aa.aa	14/08
BGF	4.195	4.195	4.100	+1,82%	65,37K	aa.aa	14/08
Cosmax Inc	247.500	251.000	239.000	-0,60%	148,57K	aa.aa	14/08
Seoyon E Hwa	13.050	13.130	12.470	+5,58%	134,65K	aa.aa	14/08
HL Mando	57.100	58.000	54.000	+2,88%	764,58K	aa.aa	14/08
CS Wind Corp	46.850	47.250	45.300	-0,11%	375,07K	aa.aa	14/08
Hansol Paper Co Ltd	7.830	7.830	7.630	+2,49%	66,48K	aa.aa	14/08
Samsung SDS Co Ltd	243.500	244.500	231.500	+2,74%	287,1K	aa.aa	14/08
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	14/08
SK D&D Co Ltd	4.825	4.955	4.745	-0,82%	73,29K	aa.aa	14/08
Kyongbo Pharmaceutical Co Ltd	5.250	5.290	5.140	+1,74%	18,79K	aa.aa	14/08
Mirae Asset Life Insurance Co Ltd	20.850	21.050	19.340	+7,75%	301,2K	aa.aa	14/08
Tonymoly Co Ltd	5.860	6.070	5.770	+1,03%	135,82K	aa.aa	14/08
Innocean Worldwide Inc	19.330	19.350	19.050	+1,42%	59,15K	aa.aa	14/08
Dong Il Steel MFG Co Ltd	1.545	1.564	1.538	0,00%	8,05K	aa.aa	14/08
HDC Labs	7.800	7.800	7.600	+2,23%	5,55K	aa.aa	14/08
LIG Nex1 Co Ltd	815.000	828.000	799.000	-2,63%	76,89K	aa.aa	14/08
AJ Networks Co Ltd	4.520	4.545	4.435	+2,26%	72,63K	aa.aa	14/08
Jeju Air Co Ltd	4.290	4.320	4.260	+0,35%	70,31K	aa.aa	14/08
Hyundai C F Inc	13.680	13.680	12.950	+7,89%	53,83K	aa.aa	14/08
Kumho HT Inc	5.810	5.990	5.670	-0,85%	102,48K	aa.aa	14/08
Sejin Heavy Industries Co Ltd	11.960	12.090	11.730	+4,00%	230,73K	aa.aa	14/08
Its Skin Co Ltd	10.940	11.090	10.800	+2,15%	29,69K	aa.aa	14/08
JS	13.110	13.290	12.730	0,00%	65,45K	aa.aa	14/08
Samil C S	5.060	5.180	4.960	-1,17%	25,77K	aa.aa	14/08
POSCO Future M	170.500	171.400	163.100	+2,77%	244,91K	aa.aa	14/08
Posco ICT	21.750	22.450	21.100	-0,23%	286,09K	aa.aa	14/08
Dongsuh	26.300	26.450	25.550	+0,38%	56,26K	aa.aa	14/08
Nice Information Service	15.870	15.980	15.300	+4,61%	85,98K	aa.aa	14/08
Paradise	9.890	9.920	9.680	+1,85%	661,17K	aa.aa	14/08
Korea Real Estate	1.163	1.163	1.121	+3,93%	335,14K	aa.aa	14/08
Kakao	40.000	41.400	39.500	-0,25%	2,1M	aa.aa	14/08
Jcontentree	1.634	1.666	1.617	-0,24%	33,63K	aa.aa	14/08
L&F	109.700	111.300	103.000	+6,92%	506,43K	aa.aa	14/08
Celltrion	201.000	203.500	198.900	-0,50%	341,45K	aa.aa	14/08
BH	18.400	19.220	18.030	-4,42%	1,29M	aa.aa	14/08
SK Oceanplant	14.440	15.100	14.370	+0,70%	1,25M	aa.aa	14/08
LX Semicon	41.500	42.000	40.550	+3,36%	68,72K	aa.aa	14/08
PI Advanced Materials	19.900	20.550	19.530	-0,50%	48,8K	aa.aa	14/08
DoubleU Games	61.600	62.100	61.000	-0,16%	51,9K	aa.aa	14/08
Haesung DS	58.900	60.700	57.300	+0,68%	83,9K	aa.aa	14/08
Korea Asset	2.405	2.470	2.272	+5,25%	839,22K	aa.aa	14/08
Dual Co	3.400	3.400	3.285	+3,03%	19,02K	aa.aa	14/08
Sempio Foods	24.050	24.950	23.600	+2,56%	15,04K	aa.aa	14/08
Il Dong Pharma	15.200	15.610	14.990	-0,13%	77,44K	aa.aa	14/08
LS Cable & System Asia	48.300	48.750	46.250	+0,31%	97,64K	aa.aa	14/08
Hwaseung Enterprise	3.165	3.165	3.010	+1,28%	68,94K	aa.aa	14/08
Yong Pyong Resort	2.195	2.400	2.165	+0,23%	81,09K	aa.aa	14/08
Haitai Confectionery and Foods	5.880	6.560	5.670	+3,34%	1,59M	aa.aa	14/08
DY Power	12.000	12.250	11.810	+3,45%	45,05K	aa.aa	14/08
Jw Life Science	11.570	11.610	11.420	+1,14%	19,27K	aa.aa	14/08
Samsung Biologics	1.548.000	1.574.000	1.546.000	-1,02%	29,92K	aa.aa	14/08
Doosan Bobcat Inc	66.100	66.300	64.600	+1,85%	112,14K	aa.aa	14/08
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	14/08
Hojeon	6.740	6.840	6.710	-0,88%	9,1K	aa.aa	14/08
Dentium	40.700	41.050	40.150	-0,12%	14,24K	aa.aa	14/08
Crown Confectionery	8.270	8.650	8.090	+1,60%	57,64K	aa.aa	14/08
Hyundai Heavy Industries	235.500	239.500	232.500	+2,84%	132,16K	aa.aa	14/08
Hyundai Electric & Energy	803.000	804.000	770.000	+2,29%	93,55K	aa.aa	14/08
HD Construction Equipment	138.600	141.300	135.500	-0,65%	188,75K	aa.aa	14/08
Netmarble Games	39.100	39.600	38.450	+0,64%	120,68K	aa.aa	14/08
Kyungdong City Gas	21.650	21.800	20.850	+3,10%	28,26K	aa.aa	14/08
Miwon Specialty Chemical	132.500	132.500	120.100	+0,30%	4,05K	aa.aa	14/08
Orion	134.000	135.900	130.800	+1,67%	70,66K	aa.aa	14/08
Jeil Pharma	10.070	10.350	10.000	-1,56%	17,85K	aa.aa	14/08
TAPEX INC	14.620	15.210	14.330	-3,88%	28,45K	aa.aa	14/08
Samyang Packaging	10.050	10.090	9.800	+1,62%	33,53K	aa.aa	14/08
DYP	3.620	3.650	3.425	+4,17%	25,75K	aa.aa	14/08
Jin Air	5.320	5.350	5.210	+0,57%	43,72K	aa.aa	14/08
KCTech	71.900	74.400	68.700	0,00%	157,71K	aa.aa	14/08
BGF Retail	145.200	148.400	140.700	+1,75%	85,34K	aa.aa	14/08
SK Chemicals	50.000	50.500	44.650	+14,03%	340,01K	aa.aa	14/08
Cuckoo Homesys	21.700	21.700	21.350	+0,70%	8,47K	aa.aa	14/08
Aekyung Industrial	11.930	11.970	11.700	+0,85%	47,03K	aa.aa	14/08
E KOCREF	3.205	3.205	3.110	+3,05%	52,38K	aa.aa	14/08
Lotte Data Communication	19.050	19.370	18.910	+1,06%	5,74K	aa.aa	14/08
Trinity Airways	626	649	619	0,00%	0	aa.aa	14/08
Shinhan Alpha REIT	5.320	5.320	5.210	+1,53%	90,31K	aa.aa	14/08
Hyundai Develop	22.100	22.450	21.850	+1,38%	156,85K	aa.aa	14/08
Hyosung Chemical	76.300	77.400	70.500	+8,23%	67,97K	aa.aa	14/08
Hyosung TNC	330.500	332.500	320.000	+2,32%	17,44K	aa.aa	14/08
Hyosung Heavy Industries	2.954.000	3.013.000	2.862.000	-2,09%	38,15K	aa.aa	14/08
Hyosung Advanced Materials	177.700	178.000	172.300	+2,95%	10,47K	aa.aa	14/08
Hana Pharm	8.980	8.980	8.770	+1,81%	49,72K	aa.aa	14/08
Woojin I&S	4.390	4.555	4.240	-1,35%	27,85K	aa.aa	14/08
Asiana IDT	9.560	9.700	9.490	+0,21%	5,95K	aa.aa	14/08
Air Busan	1.487	1.514	1.466	+1,09%	209,84K	aa.aa	14/08
Lotte Confectionery	129.300	130.000	119.300	+8,47%	62,2K	aa.aa	14/08
DreamTech	5.200	5.270	5.030	+0,19%	184,49K	aa.aa	14/08
Hyundai Autoever	489.500	508.000	460.000	+9,02%	223,18K	aa.aa	14/08
Woori Financial	33.700	33.750	33.050	+1,20%	1,29M	aa.aa	14/08
Hanilcmt	14.900	14.950	14.490	+2,48%	59,34K	aa.aa	14/08
Zinus	8.060	8.140	7.920	+0,12%	13,79K	aa.aa	14/08
Lotte Reit	3.965	3.975	3.770	+2,45%	109,39K	aa.aa	14/08
Xi S And D	10.030	10.390	9.140	+5,69%	2,2M	aa.aa	14/08
Hanwha	80.300	83.400	79.400	+0,88%	357,8K	aa.aa	14/08
Hyundai Energy	123.300	126.000	118.500	-0,72%	263,64K	aa.aa	14/08
CTR Mobility	3.605	3.895	3.600	-6,61%	11,49K	aa.aa	14/08
Nh Prime	3.845	3.860	3.775	+1,72%	40,02K	aa.aa	14/08
Doosan Fuel	37.850	38.450	36.400	-0,66%	599,89K	aa.aa	14/08
Kcc Glass	25.250	25.250	24.400	+3,06%	5,72K	aa.aa	14/08
Solus Advanced Materials	8.030	8.110	7.720	+2,69%	84,11K	aa.aa	14/08
Daeduck	119.100	121.000	112.200	+5,40%	1,04M	aa.aa	14/08
Sk Biopharma	87.300	88.700	86.100	-0,34%	99,78K	aa.aa	14/08
Igis Value Plus	3.745	3.745	3.655	+1,49%	65,22K	aa.aa	14/08
Igis Residence	3.450	3.455	3.385	0,00%	84,46K	aa.aa	14/08
Mirae Asset Maps	1.900	1.916	1.880	+0,53%	45,13K	aa.aa	14/08
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	14/08
Koramco	4.360	4.360	4.265	+0,93%	44,6K	aa.aa	14/08
HYBE	179.400	181.900	176.200	+1,70%	183,63K	aa.aa	14/08
Kyochon	3.875	3.905	3.840	+1,04%	22,68K	aa.aa	14/08
A Plus Asset	13.100	13.320	12.670	+0,38%	35,68K	aa.aa	14/08
TY Holdings Co	1.925	1.938	1.900	+0,57%	25,98K	aa.aa	14/08
Seah Steel	132.800	135.800	130.000	-0,23%	5,99K	aa.aa	14/08
Myoung Shin Industrial Co	8.120	8.500	7.700	+11,85%	879,9K	aa.aa	14/08
Esr Kendall Square	3.290	3.290	3.145	+4,61%	234,57K	aa.aa	14/08
DL E C Co	73.800	76.400	72.800	+0,41%	216,65K	aa.aa	14/08
SoluM Co	14.770	15.220	14.740	-2,76%	104,77K	aa.aa	14/08
SK Bioscience Co	37.650	37.850	36.850	+2,17%	63,12K	aa.aa	14/08
SK IE Technology Co	15.550	15.990	15.150	-2,08%	198,24K	aa.aa	14/08
LX Holdings	8.290	8.290	8.070	+2,73%	53,26K	aa.aa	14/08
MCNEX Co	20.900	21.250	20.750	+0,97%	40,46K	aa.aa	14/08
SD Biosensor	6.550	6.680	6.470	+0,61%	100,9K	aa.aa	14/08
FF Co	67.000	69.600	66.200	-2,62%	65,47K	aa.aa	14/08
Hwaseung RA Co	3.025	3.110	2.790	+6,89%	229,15K	aa.aa	14/08
KakaoBank	22.200	22.500	21.900	+0,23%	577,75K	aa.aa	14/08
Krafton	238.000	239.000	234.000	+1,49%	94,62K	aa.aa	14/08
Hancom Lifecare	1.885	2.030	1.850	+4,55%	1,06M	aa.aa	14/08
Lotte Rental Co	45.000	45.300	42.300	+5,88%	186,64K	aa.aa	14/08
Ajusteel Co	2.375	2.375	2.310	+1,06%	19,16K	aa.aa	14/08
D D Platform REIT	2.200	2.205	2.140	+1,85%	238,04K	aa.aa	14/08
Iljin HySolus	11.500	11.610	11.130	-0,43%	46,76K	aa.aa	14/08
SK Reit	5.880	5.880	5.600	+2,80%	164,25K	aa.aa	14/08
Hyundai Heavy Industries	510.000	517.000	500.000	+2,82%	217,72K	aa.aa	14/08
K Car	7.760	7.790	7.500	+0,65%	313,58K	aa.aa	14/08
KakaoPay	45.150	46.050	44.700	+1,01%	267,26K	aa.aa	14/08
NH All One REIT	2.945	2.945	2.900	+0,68%	90,05K	aa.aa	14/08
Mirae Asset Global REIT	1.595	1.628	1.589	+0,38%	99,99K	aa.aa	14/08
Shinhan Seobu T D REIT	4.120	4.120	3.985	+2,49%	38,84K	aa.aa	14/08
SK Square	1.154.000	1.183.000	1.130.000	+3,31%	658,92K	aa.aa	14/08
LG Energy Solution	369.500	371.500	358.500	+1,09%	243,46K	aa.aa	14/08
Koramco The One REIT	10.930	10.950	10.910	+0,09%	55,58K	aa.aa	14/08
Mastern Premier Reit 1	866	880	851	-1,03%	35,42K	aa.aa	14/08
Soosan Industries	22.800	23.500	22.700	-0,65%	26,71K	aa.aa	14/08
SoCar	10.810	10.950	10.410	+1,03%	16,95K	aa.aa	14/08
KB Star REIT	1.462	1.469	1.425	+0,83%	192,66K	aa.aa	14/08
Unid BTPlus	3.620	3.625	3.555	+1,54%	37,96K	aa.aa	14/08
BioNote	4.930	4.950	4.845	+0,61%	39,89K	aa.aa	14/08
Hanwha REIT	5.560	5.570	5.380	+2,58%	44,06K	aa.aa	14/08
Hanwha Galleria	2.125	2.200	2.065	+1,19%	821,81K	aa.aa	14/08
SamsungFN REIT	5.450	5.470	5.370	+0,93%	17,16K	aa.aa	14/08
Hyundai Green Food	18.580	18.650	18.100	+2,43%	38,74K	aa.aa	14/08
OCI	80.900	80.900	78.700	+0,50%	30,61K	aa.aa	14/08
Isu Specialty Chemical	68.200	68.700	65.200	+2,25%	90,16K	aa.aa	14/08
Dongkuk Steel Mill	9.860	9.950	9.700	+1,96%	97,73K	aa.aa	14/08
Dongkuk Coated Metal	5.390	5.880	5.270	+2,86%	70,05K	aa.aa	14/08
Chosun Refractories	13.640	13.720	13.560	-0,29%	11,18K	aa.aa	14/08
Nexteel	12.920	13.230	12.670	-1,30%	269,14K	aa.aa	14/08
STX Green Logis	2.825	2.950	2.695	+2,17%	529,57K	aa.aa	14/08
Doosan Robotics	79.200	82.000	76.600	+1,54%	619,02K	aa.aa	14/08
EcoPro Materials	39.900	40.650	38.500	+1,40%	272,51K	aa.aa	14/08
Dong In Entech	14.410	14.410	13.040	+8,75%	75,56K	aa.aa	14/08
DS Dansuk	12.440	12.600	11.990	+0,24%	120,44K	aa.aa	14/08
APR	390.500	404.000	386.000	-2,25%	215,06K	aa.aa	14/08
SK Eternix	58.300	58.800	55.900	+2,10%	3,8M	aa.aa	14/08
HD Hyundai Marine Solution	196.800	203.500	194.600	-1,85%	124,08K	aa.aa	14/08
Shinhan Global Active REIT	1.009	1.017	997	+0,40%	30,47K	aa.aa	14/08
Shift Up	31.700	31.850	30.950	+2,26%	39,69K	aa.aa	14/08
Sanil Electric	182.500	190.400	174.600	-2,93%	344,39K	aa.aa	14/08
HS Hyosung	47.900	47.900	46.600	+1,27%	2,96K	aa.aa	14/08
Junjin Construction Robot	35.400	35.900	34.550	+1,72%	34,56K	aa.aa	14/08
Hanwha Industrial Solutions	53.300	55.300	52.700	-1,66%	323,77K	aa.aa	14/08
The Born Korea	15.890	17.760	15.830	+12,78%	255,7K	aa.aa	14/08
KB Balhae Infrastructure Fund	10.300	10.400	10.250	-1,62%	98,3K	aa.aa	14/08
MNC Solution	17.820	18.280	17.480	-2,73%	116,87K	aa.aa	14/08
GS P L	42.300	44.050	42.150	-2,08%	46,35K	aa.aa	14/08
LG CNS	79.900	84.000	76.900	+1,91%	1,57M	aa.aa	14/08
Seoul Guarantee Insurance	44.900	44.900	43.700	+2,75%	36,87K	aa.aa	14/08
CK Solution	1.458	1.619	1.412	-3,57%	244,05K	aa.aa	14/08
Joosung Corperation	1.710	1.800	1.697	-4,04%	566,43K	aa.aa	14/08
d'Alba Global	228.500	236.000	223.500	-3,18%	238,99K	aa.aa	14/08
Daishin Value REIT	3.965	3.965	3.890	+0,63%	2,9K	aa.aa	14/08
Daehan Shipbuilding	54.700	57.500	53.000	+5,60%	327,27K	aa.aa	14/08
Myung In Pharm	47.650	48.450	47.050	+0,95%	12,77K	aa.aa	14/08
Tmc	13.560	14.400	13.420	-3,07%	314,94K	aa.aa	14/08
Samsung Epis Holdings	433.500	433.500	391.500	+7,57%	74,4K	aa.aa	14/08
Samyang Biopharm	47.950	49.200	46.800	-1,34%	18,68K	aa.aa	14/08
Kbank	5.720	5.800	5.620	+0,18%	566,34K	aa.aa	14/08

IBEX 35

19.981,90

-174,70

-0,87%

US 500

7.754,10

-31,6

-0,41%

US Tech 100

30.020,70

-25,4

-0,08%

Dow Jones

53.492,62

-239,79

-0,45%

DAX

26.369,66

-70,65

-0,27%

Índice dólar

99,533

-0,026

-0,03%

Índice euro

144,63

+0,06

+0,04%

Anuncio

Motor de mercado

Nombre	Último	% Var.	Vol.
Santander	12,6880	-1,63%	18,25M
Iberdrola	20,140	-0,30%	4,73M
BBVA	24,840	-0,44%	3,81M
Inditex	56,360	-2,15%	1,04M
ACS	108,700	-0,73%	517,64K
Repsol	27,060	+1,01%	2,06M
Indra	64,300	-0,16%	841,82K

Nombre	Último	% Var.	Vol.
Sigma Foods	0,8700	+20,83%	120,00
Deoleo	0,3750	+14,33%	6,86M
Parlem Telecom Companyia de Telecomunicacions	0,94	+8,05%	107,21K
Bodegas Riojanas	1,030	+5,10%	15,38K
DIGI Spain Telecom	5,82	+3,93%	171,50K
Axia Energia	8,400	+3,70%	0,00
Adolfo Domínguez	6,150	+3,36%	5,67K

Nombre	Último	% Var.	Vol.
BRASKEM PNA	0,810	-10,50%	3,00K
Desarrollos Especiales de Sistemas de Anclajes	22,80	-8,80%	600,00
Enerside Energy	0,50	-5,71%	333,58K
Intercity Sad	0,03	-4,65%	3,61M
Biotechnology Assets	0,217	-3,98%	247,06K
Prosegur	2,830	-3,90%	435,44K
Labiana Health	6,35	-3,05%	1,12K

Valores tendencia

Nombre	Último	% Var.	Vol.
Santander	12,6880	-1,63%	18,25M
Indra	64,300	-0,16%	841,82K
Grifols	9,814	-0,47%	1,48M
Banco de Sabadell	3,6540	+0,27%	13,97M
IAG	5,108	-1,43%	3,13M

Acciones más infravaloradas

Nombre	Último	Al alza	Valor razonable
Aaaaaaaaaaa	5,108	+45,51%	7,433
Aaaaaaaa	10,100	+37,88%	13,926
Aaaaaaa Aa Aaaaa	2,920	+30,71%	3,817
A A Aaaaaaaaa	2,920	+30,71%	3,817
Aaaaaaaaaaaaaaaa Aaa	28,020	+28,29%	35,947
Aaaaaaaaaa	28,020	+28,29%	35,947
Aaaa Aaaaaaa	3,6660	+22,02%	4,4733

Nombre	Último	Al alza	Valor razonable
Aaaaaaaaaaa	5,108	+45,51%	7,433
Aaaaaaaa	10,100	+37,88%	13,926
Aaaaaaa Aa Aaaaa	2,920	+30,71%	3,817
A A Aaaaaaaaa	2,920	+30,71%	3,817
Aaaaaaaaaaaaaaaa Aaa	28,020	+28,29%	35,947
Aaaaaaaaaa	28,020	+28,29%	35,947
Aaaa Aaaaaaa	3,6660	+22,02%	4,4733

Vea la lista completa

Anuncio

Instale nuestra appEscanea el código QR para instalar nuestras aplicaciones

Síganos

Aviso legal: Las operaciones con instrumentos financieros o criptomonedas implican un elevado riesgo, incluyendo la pérdida parcial o total del capital invertido, y pueden no ser adecuadas para todos los inversores. Los precios de las criptomonedas son extremadamente volátiles y pueden verse afectados por factores externos de tipo financiero, regulatorio o político. Operar sobre márgenes aumenta los riesgos financieros.
Antes de lanzarse a invertir en un instrumento financiero o criptomoneda, infórmese debidamente de los riesgos y costes asociados a este tipo operaciones en los mercados financieros. Fije unos objetivos de inversión adecuados a su nivel de experiencia y su apetito por el riesgo y, siempre que sea necesario, busque asesoramiento profesional.
Fusion Media quiere recordarle que la información contenida en este sitio web no se ofrece necesariamente ni en tiempo real ni de forma exacta. Los datos y precios de la web no siempre proceden de operadores de mercado o bolsas, por lo que los precios podrían diferir del precio real de cualquier mercado. Son precios orientativos que en ningún caso deben utilizarse con fines bursátiles. Ni Fusion Media ni ninguno de los proveedores de los datos de esta web asumen responsabilidad alguna por las pérdidas o resultados perniciosos de sus operaciones basados en su confianza en la información contenida en la web.
Queda prohibida la total reproducción, modificación, transmisión o distribución de los datos publicados en este sitio web sin la autorización previa por escrito de Fusion Media y/o del proveedor de los mismos. Todos los derechos de propiedad intelectual están reservados a los proveedores y/o bolsa responsable de dichos los datos.
Fusion Media puede recibir contraprestación económica de las empresas que se anuncian en la página según su interacción con éstas o con los anuncios que aquí se publican.
Este aviso legal está traducido de su texto original en inglés, versión que prevalecerá en caso de conflicto entre el texto original en inglés y su traducción al español.

Por favor, inténtelo con una nueva búsqueda

KOSPI (KS11)

Componentes 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

Taekwang Ind

Samsung Electronics Co