Anuncio

KOSPI (KS11)

Seúl

Valores en KRW

7.003,74

+32,39(+0,46%)

Mercado cerrado·02/10

Rango día

6.927,88

7.011,04

52 semanas

3.522,54

9.385,59

Componentes KOSPI

Esta página contiene las cotizaciones en tiempo real de los componentes del KOSPI. Consulte nuestra tabla para obtener más información sobre cada una de las acciones del KOSPI: su último precio, el máximo y mínimo diario, la variación porcentual y mucha más información relevante sobre los componentes del KOSPI.

						Al alza
Hanon Systems	3.830	3.867	3.610	+4,22%	17,75M	aa.aa	02/10
Kumho Petro Chemical	117.400	117.900	115.700	+1,38%	29,8K	aa.aa	02/10
LG Electronics	216.000	216.500	208.500	+2,13%	386,35K	aa.aa	02/10
Samsung Electro-Mechanics	1.581.000	1.582.000	1.532.000	+1,28%	463,17K	aa.aa	02/10
Hanall Biopharma	46.100	48.850	45.500	-4,95%	254,66K	aa.aa	02/10
Cheil Worldwide	18.700	18.990	18.650	-0,21%	208,8K	aa.aa	02/10
Daewoong Pharma	109.000	110.900	106.900	-0,55%	14,65K	aa.aa	02/10
Lotte Energy Materials	50.800	51.800	43.200	+18,28%	1,33M	aa.aa	02/10
Namhae Chemical	6.000	6.070	5.980	-0,66%	121,72K	aa.aa	02/10
Hanwha Aerospace	1.072.000	1.079.000	1.025.000	+3,68%	89,45K	aa.aa	02/10
Seah Steel Holdings	115.300	117.200	109.000	+3,78%	22K	aa.aa	02/10
SK Discovery	67.800	68.200	65.400	+2,26%	46,67K	aa.aa	02/10
KG Mobility	2.535	2.555	2.500	+0,60%	242,87K	aa.aa	02/10
TBH Global	2.190	2.190	2.145	0,00%	6,92K	aa.aa	02/10
Hankook&Company	25.450	25.550	25.050	+1,39%	31,7K	aa.aa	02/10
Lotte Fine Chemical	42.850	43.000	42.350	+0,59%	21,76K	aa.aa	02/10
HMM	21.500	21.550	21.100	+1,65%	754,08K	aa.aa	02/10
Samsung Heavy Industries	19.960	19.980	19.640	+1,22%	1,82M	aa.aa	02/10
DaeHan Flour	11.020	11.150	10.980	-0,45%	5,64K	aa.aa	02/10
Dongkuk Steel Mill Co	2.025	2.070	2.000	0,00%	351,4K	aa.aa	02/10
Taihan Electric Wire Co	31.500	31.800	30.050	+4,48%	3,24M	aa.aa	02/10
Samsung Fire Marine Insur	626.000	631.000	619.000	0,00%	35,58K	aa.aa	02/10
Hyundai Engineering & Const	114.400	116.200	113.000	-2,39%	675,65K	aa.aa	02/10
Hyundai Department	88.800	89.800	88.000	-0,45%	53K	aa.aa	02/10
HJ ShipBuilding Construction	15.320	15.400	14.920	+2,07%	205,95K	aa.aa	02/10
Lotte Chemical Corp	61.000	62.100	58.800	+1,16%	131,4K	aa.aa	02/10
Hitejinro Holdings	7.800	7.890	7.790	-0,38%	1,44K	aa.aa	02/10
CJ Cheiljedang	179.300	179.400	177.100	+0,73%	21,28K	aa.aa	02/10
CJ Logistics	70.700	70.800	69.600	+1,29%	32,39K	aa.aa	02/10
Hana Financial	129.100	130.000	127.200	+0,62%	391,77K	aa.aa	02/10
Hyundai Glovis	201.500	201.500	196.700	+1,56%	89,25K	aa.aa	02/10
Iljin Electric Co	86.200	88.500	85.100	+3,98%	632,69K	aa.aa	02/10
Korea Zinc Inc	1.080.000	1.087.000	1.066.000	+1,03%	9K	aa.aa	02/10
Kukdo Chemical	38.350	38.800	37.750	+0,13%	11,5K	aa.aa	02/10
Lotte Shopping	102.100	102.500	100.000	+0,79%	59,61K	aa.aa	02/10
SGC Energy Co Ltd	47.700	49.000	47.150	-1,55%	57,7K	aa.aa	02/10
DY Corporation	4.190	4.200	4.135	+0,24%	25,22K	aa.aa	02/10
Sebang Global Battery	62.200	62.600	61.200	+0,97%	36,56K	aa.aa	02/10
HDC	23.500	24.750	23.350	-5,05%	118,85K	aa.aa	02/10
Lotte Chilsung Beverage	95.500	95.700	94.500	+0,32%	5,89K	aa.aa	02/10
CR Holdings	4.300	4.305	4.260	+0,35%	9,1K	aa.aa	02/10
Hankook Shell Oil	518.000	520.000	516.000	-0,38%	266	aa.aa	02/10
Bukwang Pharm	4.100	4.230	4.080	-1,32%	198,66K	aa.aa	02/10
Hanwha Engine	48.600	49.350	48.000	+0,21%	357,92K	aa.aa	02/10
Hansol Holdings	3.650	3.665	3.590	+1,25%	90,75K	aa.aa	02/10
Hyundai Mobis	383.500	384.500	375.000	+0,39%	157,07K	aa.aa	02/10
Hyundai Motor	346.500	348.000	343.500	-0,72%	417,29K	aa.aa	02/10
Hyundai Steel	30.000	30.350	29.700	-1,15%	451,95K	aa.aa	02/10
Iljin Display	902	905	890	0,00%	0	aa.aa	02/10
LX Hausys	33.300	33.650	32.700	+0,91%	21,73K	aa.aa	02/10
Namyang Dairy	42.200	43.400	41.950	-0,35%	4,78K	aa.aa	02/10
SK Innovation	154.000	154.700	140.700	+10,32%	1,15M	aa.aa	02/10
Pan Ocean	6.240	6.250	5.930	+6,12%	4,71M	aa.aa	02/10
Korea Electric Terminal	56.100	56.300	55.500	+0,18%	6,45K	aa.aa	02/10
Samsung Securities	90.400	91.000	89.100	+0,11%	172,99K	aa.aa	02/10
Hanil Cement Co	17.330	17.510	17.330	-0,12%	3,02K	aa.aa	02/10
Isu Chemical Co	11.520	11.880	11.290	+1,77%	355,44K	aa.aa	02/10
Songwon Industrial	11.570	11.580	11.150	+3,77%	91,19K	aa.aa	02/10
KB Financial Group	167.400	170.100	166.400	+0,84%	556,08K	aa.aa	02/10
BNK Financial Group	15.940	16.180	15.790	+0,76%	511,3K	aa.aa	02/10
Hyundai Elevator	72.800	73.400	71.900	+0,97%	69,91K	aa.aa	02/10
Amorepacific	132.700	136.800	129.300	-2,21%	190K	aa.aa	02/10
Chongkundang	37.350	37.450	37.100	-0,27%	1,54K	aa.aa	02/10
Daewonkangup	4.485	4.660	4.480	-3,76%	98,86K	aa.aa	02/10
DB HiTek	140.800	144.500	139.100	-1,19%	308,08K	aa.aa	02/10
Dongbu Steel	5.750	5.750	5.550	+1,77%	427,12K	aa.aa	02/10
Ilyang Pharm	8.080	8.150	7.980	-0,37%	15,1K	aa.aa	02/10
Kangwon Land	14.290	14.680	14.200	+0,14%	176,96K	aa.aa	02/10
KPX Chemical	56.600	56.800	55.700	0,00%	4,8K	aa.aa	02/10
LG Chemicals	262.500	263.000	252.500	+2,14%	127,6K	aa.aa	02/10
SNT Dynamics	32.600	33.100	30.000	+7,06%	208,22K	aa.aa	02/10
Samsung Card	41.950	42.000	41.600	+0,24%	40,22K	aa.aa	02/10
Samsung Life	289.000	289.000	281.000	+1,76%	164,94K	aa.aa	02/10
Samyang Holdings	57.500	57.800	56.000	-0,17%	20,98K	aa.aa	02/10
SK Hynix	1.841.000	1.855.000	1.825.000	+0,44%	1,94M	aa.aa	02/10
Taekwang Ind	889.000	905.000	877.000	-1,22%	1,56K	aa.aa	02/10
Samsung Electronics Co	276.000	277.000	271.500	0,00%	11,14M	aa.aa	02/10
Daeduck	16.100	16.350	15.500	-0,06%	123,62K	aa.aa	02/10
Samsung Engineering	47.750	47.950	47.150	+0,84%	963,08K	aa.aa	02/10
Hanwha Ocean	78.800	78.800	77.800	+0,38%	514,79K	aa.aa	02/10
Donga Socio Holdings	94.600	96.000	93.800	-0,84%	12,63K	aa.aa	02/10
SK Networks Co	6.550	6.610	6.360	+1,55%	901,47K	aa.aa	02/10
Hanmi Pharm Co	506.000	507.000	492.500	+1,71%	54,27K	aa.aa	02/10
Mirae Asset Daewoo	31.650	31.750	31.050	-1,56%	626,64K	aa.aa	02/10
Hansol Technics	12.120	12.390	11.620	+2,45%	1,33M	aa.aa	02/10
Amore Group	25.300	26.000	24.600	-2,32%	157,16K	aa.aa	02/10
DN Automotive	50.000	51.700	49.300	+0,70%	101,41K	aa.aa	02/10
Seoyon	7.680	7.780	7.550	-0,39%	12,35K	aa.aa	02/10
Hanwha Life	5.330	5.330	5.190	+0,76%	1,93M	aa.aa	02/10
Hyundai Wia	53.200	53.200	51.800	+0,95%	33,6K	aa.aa	02/10
NC Corp	241.000	242.500	229.000	+4,78%	186,64K	aa.aa	02/10
Samsung SDI	529.000	530.000	508.000	+2,32%	212,45K	aa.aa	02/10
SeAH Bestee	46.650	47.450	46.200	-0,74%	61,71K	aa.aa	02/10
Eusu Holdings	6.690	6.780	6.520	+1,36%	41,09K	aa.aa	02/10
Shinhan Financial Group	104.800	105.300	103.700	+0,96%	712,68K	aa.aa	02/10
Lotte	23.800	23.900	23.550	+0,42%	39,02K	aa.aa	02/10
DB Insurance	182.800	184.500	179.600	-0,16%	93,28K	aa.aa	02/10
DL Holdings	48.850	48.900	47.700	+0,51%	28,83K	aa.aa	02/10
Hanwha Solutions	36.100	36.400	33.700	+5,40%	5,17M	aa.aa	02/10
Hite Jinro	14.770	14.820	14.680	0,00%	28,82K	aa.aa	02/10
IS Dongseo	14.580	15.000	14.560	-2,34%	90,57K	aa.aa	02/10
Kia Corp	112.900	113.000	110.600	-0,35%	770,19K	aa.aa	02/10
Kolon Corp	23.550	24.150	23.400	-2,48%	23,45K	aa.aa	02/10
Kumho Tire	6.870	6.980	6.860	-0,15%	468,83K	aa.aa	02/10
LG Display	8.570	8.640	8.480	-0,12%	2,06M	aa.aa	02/10
LF Corp	24.200	24.300	23.550	+2,98%	45,63K	aa.aa	02/10
LG Innotek Co	574.000	580.000	560.000	-1,71%	150,43K	aa.aa	02/10
Moorim P&P Co	1.753	1.769	1.713	+2,16%	150,94K	aa.aa	02/10
Nexen Tire	5.800	5.820	5.680	+1,58%	74,41K	aa.aa	02/10
OCI Co	236.500	239.500	219.500	+7,01%	377,71K	aa.aa	02/10
Pharmicell	12.400	12.710	12.180	-1,51%	914,27K	aa.aa	02/10
Sejong Industrial	6.820	6.840	6.700	+1,04%	24,47K	aa.aa	02/10
SK Telecom	88.400	89.600	87.500	+2,43%	562,19K	aa.aa	02/10
S-Oil Corp	166.200	166.800	153.500	+11,69%	451,42K	aa.aa	02/10
Stx Engine	22.650	22.900	22.350	+0,67%	72,34K	aa.aa	02/10
YoungPoong	40.550	40.550	39.900	-0,12%	19,3K	aa.aa	02/10
LS Electric	209.500	210.500	205.500	+1,70%	253,79K	aa.aa	02/10
Samsung C&T	346.000	347.000	338.000	-0,29%	201,56K	aa.aa	02/10
Hanjin Heavy Ind Const Holdings	4.680	4.750	4.650	-1,27%	30,33K	aa.aa	02/10
Hansae Co	8.810	8.830	8.700	+2,09%	33,84K	aa.aa	02/10
KT&G Corp	176.900	176.900	174.300	+1,26%	136,9K	aa.aa	02/10
Kyungbang	7.960	7.960	7.870	+0,51%	7,71K	aa.aa	02/10
Poongsan	79.800	79.800	77.100	+2,44%	82,47K	aa.aa	02/10
SNT Motiv	26.950	27.150	26.650	+1,13%	36,83K	aa.aa	02/10
Shinsegae	332.000	333.000	327.000	-0,45%	48,98K	aa.aa	02/10
Kolon Industries Inc	56.200	56.400	54.600	+2,00%	83,47K	aa.aa	02/10
KEPCO Eng & Const	127.100	128.400	124.200	+1,03%	224,67K	aa.aa	02/10
Able C&C	10.900	11.350	10.890	-3,28%	59,05K	aa.aa	02/10
Binggrae	83.200	85.300	82.750	-2,23%	43,56K	aa.aa	02/10
Sajodongaone	7.540	7.650	7.320	-0,92%	11,1K	aa.aa	02/10
Handsome	21.950	22.200	20.900	+3,29%	213,23K	aa.aa	02/10
Kis Wire	16.860	17.160	16.810	-2,99%	42,1K	aa.aa	02/10
LG Uplus	14.550	14.630	14.450	+0,07%	372,61K	aa.aa	02/10
Naver Corp	192.200	193.100	191.000	+0,52%	416,57K	aa.aa	02/10
Nongshim	404.000	404.500	394.500	+0,87%	12,09K	aa.aa	02/10
S-1 Corp	83.100	83.700	82.200	-0,12%	35,13K	aa.aa	02/10
Tongyang	1.137	1.139	1.116	+1,34%	175,75K	aa.aa	02/10
GS Holdings	106.400	107.000	103.300	+4,11%	381,83K	aa.aa	02/10
CJ Corp	131.500	132.000	130.000	-0,08%	47,01K	aa.aa	02/10
Daesang Corp	17.830	17.830	17.560	+0,51%	39,77K	aa.aa	02/10
Foosung	16.390	16.470	15.390	+4,33%	5,17M	aa.aa	02/10
GC Biopharma	125.800	129.800	124.300	-2,71%	13,99K	aa.aa	02/10
Huchems	15.990	15.990	15.730	+1,07%	28,61K	aa.aa	02/10
Hwashin	7.660	7.800	7.550	+1,46%	184,17K	aa.aa	02/10
Hyosung	158.300	158.500	153.000	+1,74%	9,08K	aa.aa	02/10
KT Corporation	51.900	52.200	51.600	+0,19%	140,76K	aa.aa	02/10
LG Corp	111.100	111.100	108.800	+1,18%	101,06K	aa.aa	02/10
LS Corp	298.500	300.500	293.000	+0,17%	100,41K	aa.aa	02/10
Motonic	10.030	10.090	10.030	0,00%	8,01K	aa.aa	02/10
SL Corp	52.100	52.500	50.900	-0,57%	38,82K	aa.aa	02/10
LX International	44.100	44.100	41.750	+3,89%	143,88K	aa.aa	02/10
Korean Air Lines Co	30.600	31.150	30.250	-1,92%	1,65M	aa.aa	02/10
Daekyo	1.623	1.637	1.600	-0,73%	13,39K	aa.aa	02/10
Doosan	1.341.000	1.384.000	1.286.000	-3,11%	149,74K	aa.aa	02/10
Hanwha	128.900	129.500	123.400	+3,78%	70,67K	aa.aa	02/10
Otoki Corp	316.000	328.000	312.500	+0,96%	2,05K	aa.aa	02/10
Sindoh	38.950	39.200	38.450	-1,14%	2,99K	aa.aa	02/10
SK Holdings	584.000	585.000	567.000	-0,51%	85,5K	aa.aa	02/10
LG Household & Healthcare	271.000	274.000	263.500	-0,18%	54,93K	aa.aa	02/10
GS Engineering & Const	33.050	33.300	31.750	+0,30%	1,08M	aa.aa	02/10
Coway	101.600	102.300	98.400	+2,32%	106,38K	aa.aa	02/10
Kepco	30.050	30.250	29.800	-0,33%	624K	aa.aa	02/10
Kisco	9.350	9.490	9.320	-1,06%	28,25K	aa.aa	02/10
Kogas	36.000	36.100	34.800	+2,13%	192,99K	aa.aa	02/10
HL Holdings	38.400	38.500	37.950	+0,79%	9,42K	aa.aa	02/10
Muhak	7.330	7.460	7.300	-0,54%	15,52K	aa.aa	02/10
Orion	22.900	23.150	22.750	-0,43%	43,12K	aa.aa	02/10
POSCO Holdings	311.000	311.500	304.500	+1,47%	162,96K	aa.aa	02/10
Yuhan	74.100	75.200	73.300	-0,94%	117,91K	aa.aa	02/10
Korea Petro Chem	91.500	91.500	88.900	+3,16%	36,08K	aa.aa	02/10
Unid	60.500	61.500	59.800	+1,00%	7,56K	aa.aa	02/10
Posco International	56.600	57.300	55.500	+2,35%	400,08K	aa.aa	02/10
Daewoo Engineering & Const	17.610	17.760	17.450	-0,84%	2,88M	aa.aa	02/10
KCC	472.000	473.000	465.000	-0,11%	10,28K	aa.aa	02/10
SKC	106.500	113.800	103.500	+1,62%	618,86K	aa.aa	02/10
STX	3.530	3.555	3.450	0,00%	0	aa.aa	02/10
Korea Investment Holdings	181.200	181.200	176.100	+0,95%	135,96K	aa.aa	02/10
HD Korea Shipbuilding & Offshore Engineering	326.000	326.500	317.000	+0,15%	95,99K	aa.aa	02/10
Industrial Bank Of Korea	20.200	20.350	20.150	+0,25%	572,31K	aa.aa	02/10
Seoul Broadcasting System	11.570	11.710	11.500	-1,11%	7,25K	aa.aa	02/10
Doosan Heavy Ind. & Const.	81.100	82.300	80.400	-1,22%	1,74M	aa.aa	02/10
NH Invest	26.950	26.950	26.350	+1,70%	335,16K	aa.aa	02/10
Dongwha Pharm	5.120	5.180	5.080	-0,19%	20,81K	aa.aa	02/10
KR Motors Co	1.009	1.020	1.002	-1,08%	27,19K	aa.aa	02/10
Sungchang Hold	4.770	4.815	4.735	-0,93%	31,88K	aa.aa	02/10
Yuyu Pharma	3.780	3.815	3.745	-0,53%	21,8K	aa.aa	02/10
Ildong Holdings	6.190	6.210	6.020	+1,14%	13,62K	aa.aa	02/10
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	02/10
Norooholdings	15.410	15.990	15.410	-0,06%	4,77K	aa.aa	02/10
Hanwha General	7.330	7.360	7.140	+0,69%	263,85K	aa.aa	02/10
Samhwa Paint	7.030	7.170	7.010	-0,85%	26,53K	aa.aa	02/10
Lotte Non-Life	2.205	2.285	2.130	+4,01%	1,02M	aa.aa	02/10
Daedong Ind	7.650	7.670	7.550	+1,32%	62,57K	aa.aa	02/10
Gaon Cable	329.000	334.000	317.000	+3,46%	187,24K	aa.aa	02/10
Samil Pharm	8.600	8.600	8.150	+4,88%	91,55K	aa.aa	02/10
Heungkuk F&M I	3.395	3.695	3.335	+1,19%	45,86K	aa.aa	02/10
Cs Holdings	70.300	70.400	69.400	+0,14%	238	aa.aa	02/10
Chunil Express	140.700	144.600	139.800	-0,64%	1,38K	aa.aa	02/10
Ls Networks	2.960	2.980	2.930	-0,34%	81,67K	aa.aa	02/10
Rifa Ind	12.190	12.230	11.950	-1,77%	325	aa.aa	02/10
Hwacheon Mac	37.250	37.600	36.850	-0,53%	1,53K	aa.aa	02/10
Kangnam Jevisco	12.050	12.270	11.920	-1,23%	8,72K	aa.aa	02/10
Bohae Brewery	1.327	1.334	1.307	+1,22%	91,44K	aa.aa	02/10
Union	2.950	2.990	2.935	-0,34%	18,26K	aa.aa	02/10
Chonbang	29.500	31.000	29.100	-0,51%	644	aa.aa	02/10
Korea Cast Pip	6.560	6.610	6.550	-0,15%	2,72K	aa.aa	02/10
Papercorea	1.960	1.964	1.947	-0,81%	3,91K	aa.aa	02/10
Jw Pharmac	26.750	27.400	26.600	-1,47%	20,6K	aa.aa	02/10
Taihan Textile	5.790	5.850	5.660	+0,70%	8,01K	aa.aa	02/10
Manho Rope&Wir	4.000	4.090	3.855	+3,09%	30,38K	aa.aa	02/10
Eugene Inv&Sec	4.090	4.110	4.055	+0,12%	174,73K	aa.aa	02/10
Kumho Electric	9.350	10.420	9.210	-1,06%	3,75M	aa.aa	02/10
Gs Global	2.990	3.030	2.780	+6,03%	1,25M	aa.aa	02/10
Nam Kwang Cons	8.120	8.300	8.000	+0,74%	61,54K	aa.aa	02/10
Bookook Sec	49.950	51.100	49.900	-0,70%	1,7K	aa.aa	02/10
Sangsangin Investment Securities	4.330	4.360	4.140	+4,09%	43,65K	aa.aa	02/10
PKC	5.230	5.290	5.110	+1,55%	139,82K	aa.aa	02/10
Samsung Pharm	1.433	1.500	1.410	-2,12%	698,12K	aa.aa	02/10
SG Choongbang	1.191	1.268	1.094	+8,87%	340,49K	aa.aa	02/10
Kg Chemical	4.220	4.250	4.190	-0,47%	54,06K	aa.aa	02/10
Tae Won Mulsan	2.900	2.995	2.895	-1,69%	16,74K	aa.aa	02/10
Hyundai Mar&Fi	47.750	47.850	46.500	+1,06%	293,81K	aa.aa	02/10
Byc	35.900	35.900	35.250	0,00%	773	aa.aa	02/10
Sambu Const	5.820	5.820	344	0,00%	0	aa.aa	02/10
Hyundai Motor Securities	7.800	7.830	7.740	0,00%	12,02K	aa.aa	02/10
Sk Securities	2.365	2.380	2.315	+1,50%	1,51M	aa.aa	02/10
DI Dong Il Corp	25.000	26.100	24.850	-2,72%	12,69K	aa.aa	02/10
Cho Bi	10.190	10.280	10.120	-0,10%	7,26K	aa.aa	02/10
Cheil Grinding	8.950	9.180	8.950	-1,21%	1,42K	aa.aa	02/10
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	02/10
Dongkook Ind	2.190	2.190	2.150	+0,23%	6,99K	aa.aa	02/10
Shinyoung Sec	139.800	139.900	136.300	+0,36%	13,77K	aa.aa	02/10
Hanyang Sec	19.190	19.220	19.070	+0,16%	2,04K	aa.aa	02/10
Shin Hwa Silup	3.925	4.000	3.400	-1,88%	65,63K	aa.aa	02/10
Aluko	1.620	1.635	1.593	+1,82%	277,25K	aa.aa	02/10
Ts	2.795	2.800	2.765	+0,18%	58,32K	aa.aa	02/10
Sam Hwa Capaci	156.500	159.900	154.800	-1,39%	561,29K	aa.aa	02/10
Kisco Holdings	25.650	25.750	24.900	+1,18%	4,08K	aa.aa	02/10
Asia Cement	201.000	208.000	201.000	-3,60%	1,23K	aa.aa	02/10
Vivien Corp	3.785	3.815	3.665	-0,79%	16,57K	aa.aa	02/10
Kyungnong	9.080	9.130	8.970	+0,78%	17,57K	aa.aa	02/10
Korea Ind	1.941	1.945	1.923	+1,36%	92,7K	aa.aa	02/10
Dohwa Engin	4.955	5.010	4.915	-0,40%	36,23K	aa.aa	02/10
SYTS Corp	51.800	52.800	51.400	-0,38%	838	aa.aa	02/10
Export Packing	2.765	2.785	2.720	-0,72%	16,17K	aa.aa	02/10
Dongsung Pharm	1.278	1.305	1.277	-1,46%	29,88K	aa.aa	02/10
Hanil Iron & S	2.810	2.865	2.750	-0,53%	42,61K	aa.aa	02/10
Asia Paper	7.890	7.890	7.770	+0,64%	25,7K	aa.aa	02/10
Hanjin Trans	15.600	15.600	15.210	+2,43%	23K	aa.aa	02/10
Sh E & C	3.325	3.620	2.855	-8,15%	308,71K	aa.aa	02/10
Handok	8.560	8.700	8.520	+0,23%	1,45K	aa.aa	02/10
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	02/10
Wooyang P&L	6.040	6.300	6.000	-0,17%	3,73K	aa.aa	02/10
Samick Music I	1.097	1.099	1.079	-0,09%	72,76K	aa.aa	02/10
HS Huasung	11.070	11.070	10.850	+1,00%	3,88K	aa.aa	02/10
Choheung	139.000	139.300	139.000	+1,31%	4	aa.aa	02/10
Jeil Pharm	7.450	7.500	7.300	+1,36%	3,54K	aa.aa	02/10
Orientbio	1.640	1.657	1.628	+0,74%	24,83K	aa.aa	02/10
Shinil Electronics Co	1.010	1.012	999	+0,50%	581,14K	aa.aa	02/10
Tcc Steel	13.460	13.900	13.210	-3,51%	463,57K	aa.aa	02/10
Kukje Pharma	3.280	3.325	3.275	+0,31%	27,58K	aa.aa	02/10
Bo Lak	1.000	1.000	995	0,00%	42,27K	aa.aa	02/10
Chin Hung Int'	6.540	6.550	6.470	+0,62%	37,59K	aa.aa	02/10
Sam Yung Tradi	21.000	21.650	20.900	-3,00%	12,81K	aa.aa	02/10
Sun L	954	1.037	922	-1,34%	118,66K	aa.aa	02/10
Miwon Commerci	134.300	134.600	132.800	+0,15%	957	aa.aa	02/10
Shin Poong Pap	1.216	1.230	1.111	+7,04%	205,09K	aa.aa	02/10
DYA	3.790	3.825	3.630	+6,16%	32,59K	aa.aa	02/10
TYM	6.440	6.500	6.330	+0,63%	255,77K	aa.aa	02/10
Yoo Sung Ent	1.783	1.805	1.766	-0,11%	60,14K	aa.aa	02/10
Kumho Ind	12.200	12.570	12.160	-0,49%	835,5K	aa.aa	02/10
Hae In	9.450	10.030	9.440	-5,69%	331,31K	aa.aa	02/10
Aprogen Pharmaceuticals	1.564	1.620	1.511	+1,03%	198,01K	aa.aa	02/10
Kolon Globalco	9.110	9.280	9.060	-1,73%	10,94K	aa.aa	02/10
Sung Bo Chem	2.220	2.270	2.190	-0,22%	18,26K	aa.aa	02/10
Daewoong	15.340	15.780	15.160	-1,60%	54,87K	aa.aa	02/10
Ilsung Pharm	22.050	22.300	21.950	0,00%	4,63K	aa.aa	02/10
D I Corp	42.800	43.900	40.850	+3,13%	1,25M	aa.aa	02/10
Ilshin Spinnin	10.800	10.800	10.660	+1,69%	21,22K	aa.aa	02/10
Daewon Pharm	7.890	7.900	7.820	0,00%	6,86K	aa.aa	02/10
Sam Yang Foods	1.211.000	1.245.000	1.205.000	-1,06%	23,48K	aa.aa	02/10
Heung A Shippi	1.855	1.865	1.832	+1,37%	2,52M	aa.aa	02/10
Hankook Cosmetics Manufacturing	15.510	16.880	15.210	-8,39%	865,75K	aa.aa	02/10
Yuhwa Sec	2.985	3.000	2.970	+0,17%	4,87K	aa.aa	02/10
Yuanta Sec Kor	4.350	4.380	4.305	-0,46%	171,55K	aa.aa	02/10
Yungjin Pharm	1.043	1.077	1.039	-1,32%	246,8K	aa.aa	02/10
Hanwha Investment Securities	4.665	4.750	4.605	+0,65%	864,07K	aa.aa	02/10
Daishin Sec	25.500	25.550	25.200	+0,59%	14,95K	aa.aa	02/10
HLB Global	1.771	1.846	1.760	-4,99%	291,74K	aa.aa	02/10
Pang Rim Spinn	5.490	5.550	5.440	-0,18%	23,86K	aa.aa	02/10
Mi Chang Oil	123.000	123.000	121.000	-0,24%	1,95K	aa.aa	02/10
Hansung Ent	4.430	4.580	4.370	-2,74%	75,15K	aa.aa	02/10
Korean Reinsu	14.390	14.400	14.120	+0,49%	127,72K	aa.aa	02/10
Sam Young Chem	6.460	6.660	6.400	-0,15%	153,64K	aa.aa	02/10
Chin Yang Ind	4.135	4.170	4.115	-0,96%	35,06K	aa.aa	02/10
Daehan Synthet	108.100	109.700	106.000	-0,37%	134	aa.aa	02/10
Boryung Pharm	8.420	8.460	8.340	-0,47%	32,95K	aa.aa	02/10
Sajodaerim	27.200	27.450	26.900	+0,55%	2,06K	aa.aa	02/10
Sg	2.090	2.140	2.070	+1,46%	66,12K	aa.aa	02/10
Shinhung	14.460	14.500	14.300	+0,07%	3,61K	aa.aa	02/10
Korea Petroleum Ind	12.000	12.040	11.800	+2,92%	135,16K	aa.aa	02/10
Taeyang Metal	3.270	3.280	3.160	+3,32%	332,17K	aa.aa	02/10
Dongbang Trans	1.812	1.819	1.790	+1,06%	86,4K	aa.aa	02/10
Npc	2.850	2.880	2.850	-0,52%	4,96K	aa.aa	02/10
Nam Sung	5.560	5.590	5.330	-0,18%	13,1K	aa.aa	02/10
Hyundai Pharm	8.340	8.560	8.320	-1,65%	462,33K	aa.aa	02/10
Sebang	13.450	13.450	13.160	+1,59%	16,68K	aa.aa	02/10
Samick Thk	7.780	7.940	7.610	+1,43%	17,45K	aa.aa	02/10
Seoul Food	1.220	1.225	1.200	+0,33%	72,87K	aa.aa	02/10
Samhwa Crown	28.500	28.500	27.650	+1,24%	755	aa.aa	02/10
Kleannara	1.240	1.258	1.204	-0,32%	8,19K	aa.aa	02/10
Hyundai Bngste	12.410	12.540	12.340	+0,49%	14,22K	aa.aa	02/10
Samchully	128.700	128.700	126.100	+1,10%	2,78K	aa.aa	02/10
Cho Kwang Leat	66.600	67.900	66.300	-1,62%	533	aa.aa	02/10
PharmGen Science	2.850	2.900	2.825	-1,21%	9,91K	aa.aa	02/10
Sunny Elec	1.837	1.970	1.829	-7,60%	1,34M	aa.aa	02/10
Duksung	3.325	3.340	3.270	+1,22%	18,02K	aa.aa	02/10
Drb Holding	3.990	3.995	3.925	+0,50%	7,68K	aa.aa	02/10
TWay Holdings	985	1.020	981	-0,91%	43,97K	aa.aa	02/10
Dongil Ind	34.450	35.350	34.450	-1,57%	498	aa.aa	02/10
Cho Kwang Pain	3.465	3.465	3.365	+2,06%	4,65K	aa.aa	02/10
CItech Co Ltd	7.720	9.070	7.600	-14,88%	73,46K	aa.aa	02/10
Hanshin Const	10.900	11.060	10.800	-1,80%	18,57K	aa.aa	02/10
Silla	9.070	9.070	8.930	+0,22%	5,24K	aa.aa	02/10
Sungshin Cemen	8.150	8.290	8.120	-0,73%	68,14K	aa.aa	02/10
Husteel	4.030	4.095	3.930	-0,12%	331,63K	aa.aa	02/10
Pusan Cast Met	27	44	27	-32,50%	17,69M	aa.aa	02/10
Cosmoam&T	47.200	47.300	44.400	+5,83%	282,44K	aa.aa	02/10
Hanchang	112	114	85	-91,07%	9,33M	aa.aa	02/10
Green Cross Holdings	9.680	9.800	9.650	-0,62%	29,47K	aa.aa	02/10
OnTide	1.417	1.441	1.308	+7,02%	403,22K	aa.aa	02/10
Monami	1.129	1.160	1.092	0,00%	0	aa.aa	02/10
Cosmo Chem	11.190	11.240	10.540	+6,17%	153,29K	aa.aa	02/10
Korea Air Svc	97.600	100.700	97.000	-2,11%	5,44K	aa.aa	02/10
Hyundai Green Food	12.690	12.910	12.440	+1,20%	457,25K	aa.aa	02/10
Samjin Pharm	19.080	19.490	18.970	-1,55%	40,39K	aa.aa	02/10
SPC Samlip	41.850	42.450	41.150	+2,70%	5,36K	aa.aa	02/10
Samyoung Elec	12.570	12.740	12.450	-0,16%	15,13K	aa.aa	02/10
Nexen	6.480	6.490	6.100	+6,75%	153,31K	aa.aa	02/10
Crown Confec	5.240	5.250	5.140	+1,35%	8,74K	aa.aa	02/10
Daelim B&Co	4.235	4.280	4.200	-0,12%	17,67K	aa.aa	02/10
Shinyoung Waco	13.520	13.580	13.360	0,00%	1,07K	aa.aa	02/10
Poongsan Holdi	36.800	37.750	36.250	-0,41%	7,83K	aa.aa	02/10
Wonlim	14.530	14.780	14.010	-0,82%	134	aa.aa	02/10
Huneed Tech	4.585	4.605	4.410	+0,88%	53,86K	aa.aa	02/10
Korea Line	2.150	2.155	2.090	+2,38%	1,61M	aa.aa	02/10
Dongbu	8.480	8.480	8.160	+3,04%	25,25K	aa.aa	02/10
Dongwon Ind	35.350	35.450	34.900	-0,14%	16,29K	aa.aa	02/10
Hwaseung Industries	2.240	2.250	2.205	+2,28%	28,25K	aa.aa	02/10
Sajo Oyang	9.040	9.070	8.870	0,00%	2,41K	aa.aa	02/10
Sam-A Aluminiu	62.600	65.300	59.400	+3,99%	255,9K	aa.aa	02/10
Kec Holdings	1.620	1.711	1.615	-4,76%	93,7K	aa.aa	02/10
Jeju Bank	9.690	9.720	9.510	+1,47%	94,12K	aa.aa	02/10
Daewon Cable	13.370	13.500	13.130	+2,06%	1,77M	aa.aa	02/10
Daegu Dept Sto	2.990	3.105	2.950	-1,97%	23,15K	aa.aa	02/10
FreeT	1.466	1.500	1.330	+3,02%	91,35K	aa.aa	02/10
Daelim Trading	1.931	1.933	1.825	+0,10%	28,59K	aa.aa	02/10
Samsung Climat	13.150	13.310	13.010	+0,46%	125,59K	aa.aa	02/10
Blue Industrial Dev	4.840	4.900	4.800	0,00%	1,76K	aa.aa	02/10
Ak Holdings	7.000	7.060	6.900	+0,14%	4,63K	aa.aa	02/10
Taekyung Chem	4.855	4.880	4.820	+0,21%	10,64K	aa.aa	02/10
Woosung Feed	16.840	16.910	16.710	+0,06%	587	aa.aa	02/10
Gs Retail	22.150	22.300	21.750	+0,23%	67,98K	aa.aa	02/10
Ilshinstone	2.540	2.780	2.510	-9,29%	365,92K	aa.aa	02/10
Mirae ING	981	996	958	+0,10%	80,67K	aa.aa	02/10
Sajo Ind	47.800	48.200	46.850	+1,38%	1,23K	aa.aa	02/10
Byuksan	1.442	1.442	1.422	+0,63%	48,99K	aa.aa	02/10
Korea Steel	2.275	2.335	2.210	+0,89%	9,64K	aa.aa	02/10
Aprogen KIC	2.140	2.195	1.976	+8,30%	355,27K	aa.aa	02/10
Sempio Foods	46.700	46.900	46.250	+0,32%	6,74K	aa.aa	02/10
Dongbang Agro	5.600	5.600	5.550	+0,36%	4,81K	aa.aa	02/10
Seondo Electri	4.270	4.480	4.255	-1,16%	623,37K	aa.aa	02/10
Isupetasys	121.200	123.700	119.000	-1,78%	447,46K	aa.aa	02/10
F F	13.340	13.430	13.330	-0,07%	2,82K	aa.aa	02/10
Korea Circuit	82.400	87.800	79.000	+4,30%	911,59K	aa.aa	02/10
TP Inc	1.787	1.800	1.779	+0,68%	174,02K	aa.aa	02/10
Eagon Ind	3.145	3.190	3.060	+1,45%	22,85K	aa.aa	02/10
Ni Steel	3.325	3.350	3.300	+0,30%	33,17K	aa.aa	02/10
Namsun Alumini	1.071	1.074	1.059	+0,28%	353,08K	aa.aa	02/10
Moonbae Steel	2.075	2.110	2.075	-0,72%	35,1K	aa.aa	02/10
Suheung Capsul	20.400	20.500	19.990	+1,49%	8,04K	aa.aa	02/10
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	02/10
Anam Electroni	1.240	1.253	1.236	0,00%	73,58K	aa.aa	02/10
Youlchon Chem	14.930	14.970	14.640	+0,81%	28,97K	aa.aa	02/10
Hotel Shilla	39.300	39.350	38.900	+0,26%	112,98K	aa.aa	02/10
Kumbi	39.400	39.400	38.950	-0,63%	524	aa.aa	02/10
Hanmi Science	55.300	55.700	51.000	+4,93%	153,46K	aa.aa	02/10
Dong Yang Pipe	1.340	1.438	1.323	-7,59%	5,24M	aa.aa	02/10
Kctc	4.120	4.155	4.085	+0,86%	91,11K	aa.aa	02/10
KIE	19.900	20.000	19.320	+1,95%	971	aa.aa	02/10
Simpac	4.965	4.990	4.875	0,00%	25,03K	aa.aa	02/10
Hansol Csn	2.810	2.815	2.770	+1,26%	31,76K	aa.aa	02/10
Daiyang Metal	617	725	603	-9,93%	1,64M	aa.aa	02/10
Moorim Paper	1.520	1.526	1.500	+0,46%	39,34K	aa.aa	02/10
Hanssem	39.750	39.750	38.700	+1,92%	22,58K	aa.aa	02/10
Shinwon	1.101	1.111	1.085	-0,18%	193,07K	aa.aa	02/10
Kwangdong Phar	6.550	6.640	6.480	-0,46%	129,06K	aa.aa	02/10
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	02/10
Ajin Electronic Components	965	971	953	+0,21%	63,42K	aa.aa	02/10
Taeyoung Const	1.613	1.648	1.607	-1,53%	188,22K	aa.aa	02/10
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	02/10
Kyung Dong Navien	61.300	61.900	60.700	0,00%	24,75K	aa.aa	02/10
Han Chang Pape	2.770	2.785	2.690	+1,09%	6,78K	aa.aa	02/10
Samwha Electri	27.650	27.650	27.100	+1,84%	43,68K	aa.aa	02/10
Sam Jung Pulp	27.500	28.500	27.300	+0,18%	3,96K	aa.aa	02/10
MDSsphere	1.898	1.923	1.863	+1,66%	5,12K	aa.aa	02/10
Youngone Holdi	160.900	172.800	158.200	-0,56%	8,64K	aa.aa	02/10
Korea Refract	1.640	1.720	1.639	-2,73%	33,59K	aa.aa	02/10
Korea Flange	3.460	3.500	3.405	+0,87%	41,93K	aa.aa	02/10
SM Bexel	2.255	2.310	2.230	-1,10%	282,85K	aa.aa	02/10
Chinyang Poly	2.070	2.110	2.000	-1,90%	58,19K	aa.aa	02/10
Hwacheon Machi	3.150	3.185	3.060	+2,77%	93,57K	aa.aa	02/10
Pyung Hwa Hldg	3.500	3.540	3.490	-0,14%	12,04K	aa.aa	02/10
Firstec	6.520	6.630	6.400	+1,72%	518,4K	aa.aa	02/10
Samho Dev	3.095	3.095	3.050	+1,14%	27,96K	aa.aa	02/10
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	02/10
Enex	1.338	1.348	1.255	-0,07%	183,95K	aa.aa	02/10
Cj Seafood	1.887	1.905	1.882	-0,74%	20,44K	aa.aa	02/10
Samwha Elec	2.680	2.710	2.660	-0,74%	135,63K	aa.aa	02/10
Tailim Packaging	1.460	1.460	1.395	+4,29%	67,73K	aa.aa	02/10
Woosung Materials	2.860	2.920	2.765	0,00%	42,68K	aa.aa	02/10
Uni Chem	4.195	4.230	3.960	+4,88%	91,79K	aa.aa	02/10
Busan Ind	47.800	49.700	46.750	+1,38%	1,91K	aa.aa	02/10
Galaxia SM	1.427	1.479	1.420	-1,59%	24,4K	aa.aa	02/10
Hannong Chem	14.760	15.150	14.400	+1,44%	144,02K	aa.aa	02/10
Y2 Solution	3.740	3.865	3.590	+2,89%	322,63K	aa.aa	02/10
Han Shin Mach	2.555	2.585	2.515	+0,99%	141,39K	aa.aa	02/10
Hyundai Corp	25.100	25.400	24.850	-0,20%	16,81K	aa.aa	02/10
Shinsung E&G	19.890	20.250	18.740	+5,97%	632,64K	aa.aa	02/10
DB INC	2.035	2.080	1.989	+0,74%	865,15K	aa.aa	02/10
Young Heung I&	2.160	2.175	2.045	+4,10%	11,39K	aa.aa	02/10
Ascendio	2.990	3.080	2.905	+2,93%	11,79K	aa.aa	02/10
Keyang Elec Ma	3.110	3.200	3.080	-0,32%	497,68K	aa.aa	02/10
Yeong Hwa Meta	3.550	3.565	3.470	+1,87%	14,16K	aa.aa	02/10
Kyungdong Gas	43.450	44.300	42.500	-0,80%	1,93K	aa.aa	02/10
Kyungin Synthe	3.390	3.510	3.345	+1,19%	231,77K	aa.aa	02/10
Monalisa	1.421	1.430	1.407	+0,35%	31,96K	aa.aa	02/10
Dae Chang	1.200	1.221	1.194	+0,33%	301,52K	aa.aa	02/10
Sewoo Global	1.191	1.200	1.180	-0,75%	22,84K	aa.aa	02/10
Il Sung Const	1.375	1.392	1.366	+0,59%	89,4K	aa.aa	02/10
Hwaseung	2.555	2.615	2.510	+2,00%	60,54K	aa.aa	02/10
Kyeryong Const	21.550	21.550	21.200	+0,47%	32,9K	aa.aa	02/10
Camus Engineering & Construction	1.569	1.588	1.560	-0,38%	66,78K	aa.aa	02/10
Gmb Korea	3.820	3.890	3.800	+0,39%	3,3K	aa.aa	02/10
Han Express	2.715	2.720	2.650	+0,37%	16,63K	aa.aa	02/10
Dae Young Pkg	655	665	623	0,00%	0	aa.aa	02/10
Kumkang Kind	4.630	4.700	4.570	-0,86%	161,99K	aa.aa	02/10
Youngbo Chem	4.665	4.665	4.635	0,00%	10,18K	aa.aa	02/10
Kukdong Oil &	3.385	3.405	3.335	+1,80%	69,12K	aa.aa	02/10
Taekyung BK	3.900	3.910	3.740	+3,59%	116,91K	aa.aa	02/10
Hansol Chemica	274.000	284.000	269.000	-1,79%	67,02K	aa.aa	02/10
Sajo Seafood	9.690	10.010	9.580	-1,82%	4,37K	aa.aa	02/10
Halla Eng&Cons	2.500	2.520	2.485	0,00%	24,65K	aa.aa	02/10
Dongwon System	21.300	21.450	21.050	+0,47%	15,14K	aa.aa	02/10
Sungmoon Elect	2.000	2.030	1.971	+1,11%	151,88K	aa.aa	02/10
In The F	4.040	4.085	3.810	+2,67%	191,5K	aa.aa	02/10
E-Starco	928	928	460	0,00%	0	aa.aa	02/10
Daechang Forgi	6.540	6.570	6.420	+1,40%	24,6K	aa.aa	02/10
Automobile &Pc	202	244	194	-16,53%	2,13M	aa.aa	02/10
INVENI	14.770	14.860	14.690	+0,54%	9,8K	aa.aa	02/10
DKME	2.395	2.440	2.350	-0,62%	134,15K	aa.aa	02/10
Iljin Holdings	7.370	7.380	7.220	+2,65%	109,27K	aa.aa	02/10
Tae Kyung Ind	4.785	4.805	4.730	+0,84%	19,37K	aa.aa	02/10
Dae Hyun	1.410	1.410	1.398	+0,57%	12,52K	aa.aa	02/10
Hansae Yes24	4.305	4.340	4.300	-0,69%	6,29K	aa.aa	02/10
Whanin Pharm	10.250	10.250	10.040	+1,28%	28,18K	aa.aa	02/10
Shindaeyang Pa	9.180	9.360	9.050	-0,33%	9,67K	aa.aa	02/10
DB Financial Investment	10.500	10.510	10.350	+1,16%	26,59K	aa.aa	02/10
Daesung Holdin	6.840	6.930	6.830	-1,16%	10,3K	aa.aa	02/10
Fursys	24.000	24.800	23.850	-0,83%	1,5K	aa.aa	02/10
Woongjin	1.842	1.852	1.804	-0,05%	45,24K	aa.aa	02/10
Kwang Myung El	932	947	922	0,00%	0	aa.aa	02/10
Myungmoon Phar	1.273	1.276	1.258	+0,47%	44,66K	aa.aa	02/10
Wooshin System	3.595	3.595	3.490	+1,27%	7,42K	aa.aa	02/10
Seoul City Gas	53.700	54.400	53.600	-0,92%	4,36K	aa.aa	02/10
Soosan Heavy I	1.862	1.870	1.840	+0,22%	151,46K	aa.aa	02/10
Pulmuone Holdi	8.700	8.800	8.700	+0,46%	15,39K	aa.aa	02/10
Auk Corp	9.820	10.000	9.730	+2,61%	1,67M	aa.aa	02/10
E1	88.700	88.900	86.600	+0,45%	8,45K	aa.aa	02/10
Hankuk Carbon	20.550	20.800	20.250	+1,23%	108,45K	aa.aa	02/10
Choil Aluminum	5.230	5.280	5.110	+0,97%	46,85K	aa.aa	02/10
Dongwon Metal	1.377	1.390	1.341	+2,61%	36,77K	aa.aa	02/10
Sk Gas	238.000	244.500	238.000	-1,04%	7,18K	aa.aa	02/10
Shinpoong Phar	9.250	9.470	9.220	-1,39%	103,4K	aa.aa	02/10
Thn	5.070	5.120	5.010	+0,60%	51,33K	aa.aa	02/10
Hitron Systems	541	584	530	0,00%	0	aa.aa	02/10
KidariStudio Inc	8.290	8.750	8.120	-1,43%	262,21K	aa.aa	02/10
Asiana Airline	8.170	8.350	8.140	-3,08%	56,1K	aa.aa	02/10
Seowon	1.125	1.130	1.100	+0,45%	96,77K	aa.aa	02/10
Sewon Precision Industry	10.620	11.130	10.500	+0,19%	7,99K	aa.aa	02/10
Samwon Steel	2.210	2.225	2.195	0,00%	3,16K	aa.aa	02/10
Mhethanol	4.490	4.505	4.300	+2,75%	48,13K	aa.aa	02/10
Korea Eng Cons	3.760	3.875	3.710	0,00%	17,81K	aa.aa	02/10
Dongnam Chem	32.000	32.350	32.000	-0,62%	633	aa.aa	02/10
Daou Tech	37.950	38.700	37.650	-1,43%	29,87K	aa.aa	02/10
Inzi Controls	5.050	5.060	5.010	+0,60%	16,02K	aa.aa	02/10
Infac	5.390	5.400	5.140	+2,67%	8,03K	aa.aa	02/10
Sc Engineering	1.002	1.018	993	-0,30%	17,15K	aa.aa	02/10
Wiscom	1.986	2.030	1.951	+0,61%	7,62K	aa.aa	02/10
Dcm	11.480	11.500	11.420	0,00%	1,39K	aa.aa	02/10
Kolmar Holding	9.290	9.430	9.150	-0,11%	23,4K	aa.aa	02/10
Dae Won Chem	1.428	1.748	1.400	-10,19%	81,06K	aa.aa	02/10
DY Deokyang	2.210	2.265	2.190	-1,12%	74,21K	aa.aa	02/10
Sjm Holdings	3.630	3.640	3.590	+0,14%	2,43K	aa.aa	02/10
Mirae	8.350	8.640	8.110	-0,60%	466,42K	aa.aa	02/10
Cha AI Healthkare	5.240	5.240	5.080	+0,19%	11,19K	aa.aa	02/10
Hansol Homedec	1.899	1.901	1.890	-0,05%	2,48K	aa.aa	02/10
Lee Ku Ind	4.320	4.390	4.260	+0,47%	81,36K	aa.aa	02/10
Han Kook Steel	2.625	2.640	2.615	-1,69%	4,18K	aa.aa	02/10
Stic Investments	7.860	8.140	7.810	-0,38%	34,19K	aa.aa	02/10
Bookook Steel	2.120	2.140	2.105	-0,93%	105,2K	aa.aa	02/10
Maniker	1.156	1.161	1.140	+1,40%	18,26K	aa.aa	02/10
Seha	2.710	2.725	2.685	+0,74%	3,2K	aa.aa	02/10
Donga Geologic	19.780	19.900	19.630	+0,05%	16,3K	aa.aa	02/10
KC Co	44.000	45.350	43.400	-2,22%	33,78K	aa.aa	02/10
Daol Investment Securities	3.885	3.885	3.805	+1,17%	32,78K	aa.aa	02/10
Kyobo Securiti	9.910	10.000	9.880	-0,60%	11,28K	aa.aa	02/10
Dong Won Fish	4.665	4.955	4.610	-1,79%	13,75K	aa.aa	02/10
Shinsegae Inte	10.450	10.660	10.300	-1,42%	120,56K	aa.aa	02/10
ITCen CTS	5.720	5.730	5.650	+0,70%	6,95K	aa.aa	02/10
Lotte Tour Dev	10.880	11.600	10.610	-7,40%	1,29M	aa.aa	02/10
Hwang-Kum Stee	5.500	5.530	5.470	-1,26%	16,24K	aa.aa	02/10
Jahwa Electron	28.050	28.300	27.100	+2,00%	86,36K	aa.aa	02/10
Chasys	4.200	4.250	4.060	+1,20%	37,26K	aa.aa	02/10
United Pharm	17.530	17.790	17.510	-1,07%	16,3K	aa.aa	02/10
Nice	11.740	11.950	11.730	0,00%	6,48K	aa.aa	02/10
Incheon City G	26.300	26.350	25.950	-0,38%	3,93K	aa.aa	02/10
HS Ad	6.160	6.180	6.080	+0,49%	258,1K	aa.aa	02/10
Baiksan	10.470	10.560	10.360	+0,10%	11,92K	aa.aa	02/10
Shinsegae I&C	15.460	15.640	15.300	+0,72%	70,21K	aa.aa	02/10
SNT Holdings	45.300	45.650	45.200	-0,55%	4,82K	aa.aa	02/10
Farmsco	2.480	2.510	2.465	-3,13%	22,12K	aa.aa	02/10
Yg Plus Inc	3.100	3.120	3.060	+0,16%	75,18K	aa.aa	02/10
LG HelloVision	1.532	1.541	1.505	+0,86%	126,53K	aa.aa	02/10
Gwangjushinseg	34.200	34.200	33.650	+1,33%	12,79K	aa.aa	02/10
Hana Tour	29.900	30.100	29.800	-0,50%	14,91K	aa.aa	02/10
Kiwoom	259.500	262.000	254.500	-1,14%	55,82K	aa.aa	02/10
Sangsin Brake	2.180	2.210	2.140	0,00%	2,29K	aa.aa	02/10
Hanmi Semicon	272.000	281.000	267.500	+1,30%	619,76K	aa.aa	02/10
Jooyontech	436	520	365	0,00%	0	aa.aa	02/10
Kss Line	11.910	12.170	11.760	-0,67%	95,82K	aa.aa	02/10
Cosmax	24.800	26.000	23.550	-0,40%	33,37K	aa.aa	02/10
Union Materials	913	930	903	-0,65%	83,94K	aa.aa	02/10
Korea Aerospac	133.500	133.500	126.800	+5,04%	250,57K	aa.aa	02/10
Woojin Plaimm	1.955	2.030	1.882	+4,21%	91,05K	aa.aa	02/10
Kepco Plant S&	44.950	45.100	44.000	+1,81%	81,3K	aa.aa	02/10
Chin Yang Chem	1.542	1.574	1.460	+0,46%	301,3K	aa.aa	02/10
Kt Skylife	3.990	4.030	3.970	-0,50%	16,71K	aa.aa	02/10
Hanmiglobal	20.650	21.600	20.500	-3,05%	110,74K	aa.aa	02/10
Posco C&C Stl	4.585	4.655	4.535	-0,33%	260,6K	aa.aa	02/10
Seah Holdings	127.600	130.200	126.200	-1,39%	564	aa.aa	02/10
Development Advance Solution	3.180	3.235	3.110	+1,11%	139,21K	aa.aa	02/10
Ktcs	2.200	2.220	2.190	+0,46%	40,53K	aa.aa	02/10
Ktis	2.575	2.605	2.565	-0,19%	106,36K	aa.aa	02/10
Ckd Bio	12.790	13.130	12.650	+0,08%	5,53K	aa.aa	02/10
Savezone I C	2.285	2.310	2.270	+0,44%	40,63K	aa.aa	02/10
Samsung Publis	6.100	6.200	6.040	+0,16%	11,21K	aa.aa	02/10
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	02/10
Mk Trend	1.398	1.455	1.358	-4,05%	26,55K	aa.aa	02/10
Dsr Wire	5.450	5.570	5.410	-0,73%	17,39K	aa.aa	02/10
Histeel	3.445	3.610	3.410	-4,97%	755,13K	aa.aa	02/10
Korea District Heating	79.500	79.500	78.300	+1,53%	10,06K	aa.aa	02/10
Lotte Himart	5.980	6.000	5.910	+0,34%	5,69K	aa.aa	02/10
Koas	1.631	1.662	1.618	-0,49%	46,28K	aa.aa	02/10
HD Hyundai Marine Engine	49.100	49.200	48.050	+1,87%	87,41K	aa.aa	02/10
Uangel	4.780	4.850	4.770	-0,52%	13,71K	aa.aa	02/10
Nongshim Holdi	89.100	89.700	88.700	-0,11%	723	aa.aa	02/10
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	02/10
Saeron Auto	2.915	2.945	2.890	+0,69%	3,28K	aa.aa	02/10
Uniquest	10.400	10.720	10.220	-2,80%	289,57K	aa.aa	02/10
Telcoware	13.510	13.700	13.380	-0,07%	626	aa.aa	02/10
CJ CGV	4.985	5.040	4.940	-0,70%	206,51K	aa.aa	02/10
Hyundai Livart Furniture	5.610	5.660	5.550	+0,90%	12,13K	aa.aa	02/10
Huvis	1.926	1.935	1.913	+0,21%	33,2K	aa.aa	02/10
Iljin Diamond	9.460	9.480	9.190	+2,94%	21,23K	aa.aa	02/10
Misto Holdings	38.950	39.700	37.350	+4,01%	110,15K	aa.aa	02/10
Kpx Green Chem	4.700	4.730	4.610	+0,53%	19,78K	aa.aa	02/10
Daehan Steel	8.760	8.930	8.620	-3,74%	229,47K	aa.aa	02/10
Dongyang Expre	23.000	24.000	23.000	-0,65%	4,86K	aa.aa	02/10
E-World	2.340	2.750	2.320	-12,03%	152,84K	aa.aa	02/10
Daesang Holdings	7.830	7.910	7.770	+0,13%	13,2K	aa.aa	02/10
Nk	8.870	8.930	8.810	-0,78%	2,91K	aa.aa	02/10
Jindo	2.475	2.515	2.460	-1,59%	18,36K	aa.aa	02/10
Macq Kor Infr	9.790	9.830	9.750	+0,41%	400,94K	aa.aa	02/10
Hyundai E P	3.800	3.815	3.735	+0,93%	53,82K	aa.aa	02/10
Pyung Hwa Ind	1.008	1.027	1.006	-1,85%	59,71K	aa.aa	02/10
Noroo Paint	8.100	8.150	7.990	+1,25%	50,88K	aa.aa	02/10
MetaLabs	1.186	1.229	1.170	+0,34%	11,4K	aa.aa	02/10
Dic	5.740	5.810	5.620	+1,06%	153,32K	aa.aa	02/10
Kec	3.215	3.340	3.180	0,00%	423,7K	aa.aa	02/10
Kpx Holdings	96.100	96.500	94.200	-0,41%	1,01K	aa.aa	02/10
Kishin Copr	1.830	1.856	1.826	-0,38%	40,65K	aa.aa	02/10
Hyungji Elite	296	308	292	0,00%	0	aa.aa	02/10
Hyosung Itx	11.900	12.000	11.900	0,00%	1,54K	aa.aa	02/10
Woongjin Thinkbig	1.206	1.217	1.189	+0,58%	31,56K	aa.aa	02/10
Jw Holdings	4.285	4.395	4.255	-1,61%	44,73K	aa.aa	02/10
Visang Educati	4.995	5.110	4.945	-0,10%	12,71K	aa.aa	02/10
Chinyang Hold	3.060	3.075	3.030	-0,65%	22,56K	aa.aa	02/10
SNTEnergy	36.300	36.700	35.750	-0,55%	100,32K	aa.aa	02/10
InBioGen Co Ltd	4.820	4.950	4.600	+2,99%	2,56K	aa.aa	02/10
Dongsung Chemical	3.740	3.750	3.690	+0,67%	64,16K	aa.aa	02/10
Reyon Pharm	10.120	10.230	9.960	-0,30%	30,16K	aa.aa	02/10
Woojin	13.560	13.720	13.260	-0,44%	239,54K	aa.aa	02/10
Msc	59.700	60.300	59.700	-1,32%	110	aa.aa	02/10
Youngone	66.800	69.700	66.100	-3,61%	62,01K	aa.aa	02/10
Gkl	8.500	8.730	8.480	-2,41%	153,92K	aa.aa	02/10
Daesung Energy	7.080	7.130	7.020	+0,85%	54,03K	aa.aa	02/10
SMeDi	1.215	1.259	1.160	0,00%	11,95K	aa.aa	02/10
Kc Cottrell	918	918	446	0,00%	0	aa.aa	02/10
Chosun Welding	82.800	83.300	81.800	+0,12%	285	aa.aa	02/10
Imarketkorea	8.200	8.230	8.120	0,00%	52,94K	aa.aa	02/10
Hankook Cosmet	6.490	6.530	6.410	+0,31%	39,82K	aa.aa	02/10
SJM Co	3.275	3.300	3.245	+0,77%	13,74K	aa.aa	02/10
Hyundai Hcn	3.385	3.415	3.370	-0,15%	34,51K	aa.aa	02/10
Daesung Ind	4.180	4.220	4.085	+1,95%	55,01K	aa.aa	02/10
Intergis	1.922	1.980	1.888	+1,16%	13,25K	aa.aa	02/10
Korea Electronic Power Industrial Development	12.350	12.490	12.250	+0,16%	136,53K	aa.aa	02/10
Miwon Chemical	10.130	10.130	10.060	+0,70%	6,86K	aa.aa	02/10
Sidiz	18.590	18.920	18.580	-1,01%	124	aa.aa	02/10
Sunjin	10.110	10.110	9.960	+0,70%	23,06K	aa.aa	02/10
Meritz Financi	128.800	129.900	127.200	+1,26%	90,11K	aa.aa	02/10
iM Financial	18.640	18.700	18.290	+1,41%	210,22K	aa.aa	02/10
E-Mart	71.900	72.000	70.500	+1,41%	66,94K	aa.aa	02/10
Ktop Reit	803	804	791	+0,50%	59,3K	aa.aa	02/10
Samyang	46.300	46.400	45.550	+0,65%	3,51K	aa.aa	02/10
Dsr	4.250	4.330	4.220	-0,70%	33,66K	aa.aa	02/10
Aekyung Petrochemical	10.890	11.040	10.680	+6,87%	410,69K	aa.aa	02/10
Hankook Tire	59.900	60.100	58.200	+1,70%	125,65K	aa.aa	02/10
Korea Kolmar	136.600	148.700	132.000	-6,76%	673,69K	aa.aa	02/10
Drb Industrial	5.570	5.590	5.500	+1,27%	7,27K	aa.aa	02/10
Dong-A St	34.950	35.500	34.700	0,00%	3,75K	aa.aa	02/10
Jb Financial	29.000	29.200	28.350	+2,29%	266,92K	aa.aa	02/10
Hanjinkal	132.300	133.200	129.500	-1,12%	49,57K	aa.aa	02/10
NHN	57.100	58.000	56.100	+1,42%	128,92K	aa.aa	02/10
Asiacement	10.100	10.220	10.070	0,00%	21,1K	aa.aa	02/10
Singsongholdin	4.220	4.340	4.155	0,00%	8,07K	aa.aa	02/10
Hyundai-Rotem	116.500	116.500	112.300	+3,56%	428,16K	aa.aa	02/10
Chong Kun Dang Pharma	65.200	65.500	64.500	0,00%	11,75K	aa.aa	02/10
Finebesteel	990	1.013	972	+0,71%	20,22K	aa.aa	02/10
Cuckoo Electr	26.900	27.150	26.750	0,00%	6,17K	aa.aa	02/10
BGF	3.720	3.745	3.675	+0,68%	40,56K	aa.aa	02/10
Cosmax Inc	270.000	285.000	257.000	-3,23%	127,28K	aa.aa	02/10
Seoyon E Hwa	11.240	11.280	10.950	+2,00%	26,73K	aa.aa	02/10
HL Mando	47.150	47.300	46.150	+0,96%	134,57K	aa.aa	02/10
CS Wind Corp	55.400	56.800	54.300	+1,47%	398,36K	aa.aa	02/10
Hansol Paper Co Ltd	7.220	7.290	7.190	-0,28%	26,1K	aa.aa	02/10
Samsung SDS Co Ltd	219.500	221.500	215.500	-1,57%	106,76K	aa.aa	02/10
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	02/10
SK D&D Co Ltd	3.355	3.560	3.345	-3,87%	88,4K	aa.aa	02/10
Kyongbo Pharmaceutical Co Ltd	5.420	5.500	5.370	-0,37%	22,33K	aa.aa	02/10
Mirae Asset Life Insurance Co Ltd	19.500	19.680	19.050	+0,05%	47,54K	aa.aa	02/10
Tonymoly Co Ltd	5.050	5.160	5.050	-0,79%	30,79K	aa.aa	02/10
Innocean Worldwide Inc	18.110	18.290	18.090	-0,39%	35,09K	aa.aa	02/10
Dong Il Steel MFG Co Ltd	1.315	1.335	1.300	-1,50%	39,77K	aa.aa	02/10
HDC Labs	7.490	7.490	7.380	+0,40%	1,29K	aa.aa	02/10
LIG Nex1 Co Ltd	762.000	765.000	717.000	+5,25%	92,58K	aa.aa	02/10
AJ Networks Co Ltd	4.290	4.300	4.240	+1,06%	45,9K	aa.aa	02/10
Jeju Air Co Ltd	4.485	4.575	4.475	-1,97%	150,65K	aa.aa	02/10
Hyundai C F Inc	12.750	12.950	12.600	+0,16%	9,83K	aa.aa	02/10
Kumho HT Inc	7.070	7.080	6.900	+0,57%	23,35K	aa.aa	02/10
Sejin Heavy Industries Co Ltd	10.020	10.060	9.910	+0,50%	107,04K	aa.aa	02/10
Its Skin Co Ltd	10.690	10.720	10.580	+0,28%	10,16K	aa.aa	02/10
JS	12.830	13.080	12.510	+1,66%	49,79K	aa.aa	02/10
Samil C S	5.440	5.530	5.400	-0,18%	21,95K	aa.aa	02/10
POSCO Future M	186.900	188.500	180.900	+2,30%	223,21K	aa.aa	02/10
Posco ICT	20.850	21.150	20.350	+1,71%	199,74K	aa.aa	02/10
Dongsuh	27.700	27.850	26.050	+6,95%	231,05K	aa.aa	02/10
Nice Information Service	16.270	16.500	16.160	+0,37%	85,65K	aa.aa	02/10
Paradise	9.330	9.580	9.260	-1,58%	285,8K	aa.aa	02/10
Korea Real Estate	1.124	1.132	1.116	+0,36%	201,06K	aa.aa	02/10
Kakao	33.450	33.600	33.050	-0,30%	1,1M	aa.aa	02/10
Jcontentree	1.584	1.613	1.570	-1,80%	21,77K	aa.aa	02/10
L&F	113.900	115.800	110.100	+0,44%	348,53K	aa.aa	02/10
Celltrion	182.600	183.750	180.600	-0,54%	295,81K	aa.aa	02/10
BH	20.800	21.050	20.300	+0,24%	496,11K	aa.aa	02/10
SK Oceanplant	11.990	12.120	11.880	+0,17%	291,14K	aa.aa	02/10
LX Semicon	37.400	38.350	37.250	-2,35%	36,78K	aa.aa	02/10
PI Advanced Materials	20.250	20.400	19.350	+3,90%	63,38K	aa.aa	02/10
DoubleU Games	58.500	59.000	57.600	+0,52%	19,53K	aa.aa	02/10
Haesung DS	65.300	69.200	63.900	-1,80%	182,15K	aa.aa	02/10
Korea Asset	2.390	2.430	2.385	-1,04%	120,12K	aa.aa	02/10
Dual Co	3.965	4.030	3.960	-1,25%	11,19K	aa.aa	02/10
Sempio Foods	21.900	22.000	21.700	0,00%	14,76K	aa.aa	02/10
Il Dong Pharma	14.510	14.970	14.430	-0,41%	129,64K	aa.aa	02/10
LS Cable & System Asia	66.400	67.400	64.600	+5,06%	223,84K	aa.aa	02/10
Hwaseung Enterprise	2.720	2.745	2.640	+1,49%	20,17K	aa.aa	02/10
Yong Pyong Resort	2.005	2.030	1.998	0,00%	9,71K	aa.aa	02/10
Haitai Confectionery and Foods	5.530	5.560	5.500	0,00%	0	aa.aa	02/10
DY Power	11.120	11.160	11.090	-0,45%	15,56K	aa.aa	02/10
Jw Life Science	11.030	11.100	10.950	-0,27%	3,18K	aa.aa	02/10
Samsung Biologics	1.354.000	1.429.000	1.350.000	-4,51%	49,66K	aa.aa	02/10
Doosan Bobcat Inc	55.200	55.400	54.500	+0,91%	74,59K	aa.aa	02/10
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	02/10
Hojeon	6.400	6.440	6.370	0,00%	1,48K	aa.aa	02/10
Dentium	38.750	39.100	37.850	+4,45%	22,57K	aa.aa	02/10
Crown Confectionery	7.590	7.670	7.580	-0,39%	5,91K	aa.aa	02/10
Hyundai Heavy Industries	201.000	201.500	198.000	+1,77%	147,15K	aa.aa	02/10
Hyundai Electric & Energy	678.000	679.000	659.000	+0,74%	103,15K	aa.aa	02/10
HD Construction Equipment	117.900	118.900	116.000	-1,42%	340,89K	aa.aa	02/10
Netmarble Games	35.350	35.400	34.550	+1,29%	145,06K	aa.aa	02/10
Kyungdong City Gas	21.300	21.400	20.850	+0,71%	3,38K	aa.aa	02/10
Miwon Specialty Chemical	127.600	127.700	124.500	+0,63%	825	aa.aa	02/10
Orion	105.300	107.500	104.550	-0,75%	97,76K	aa.aa	02/10
Jeil Pharma	10.000	10.090	9.890	-0,30%	6,96K	aa.aa	02/10
TAPEX INC	16.700	16.950	16.300	+1,89%	21,21K	aa.aa	02/10
Samyang Packaging	9.870	9.870	9.730	0,00%	10,44K	aa.aa	02/10
DYP	3.450	3.485	3.370	+1,02%	33,26K	aa.aa	02/10
Jin Air	5.870	5.960	5.830	-1,34%	48,92K	aa.aa	02/10
KCTech	92.000	93.000	88.100	-0,54%	152,23K	aa.aa	02/10
BGF Retail	127.900	130.500	125.500	0,00%	30,39K	aa.aa	02/10
SK Chemicals	51.800	52.000	50.600	+1,77%	27,19K	aa.aa	02/10
Cuckoo Homesys	24.700	25.000	24.400	-0,40%	9,84K	aa.aa	02/10
Aekyung Industrial	11.210	11.290	11.170	+0,72%	19,04K	aa.aa	02/10
E KOCREF	3.245	3.285	3.185	+0,46%	29,11K	aa.aa	02/10
Lotte Data Communication	17.290	17.390	17.270	-0,06%	6,32K	aa.aa	02/10
Trinity Airways	2.585	2.615	2.575	+0,19%	27,15K	aa.aa	02/10
Shinhan Alpha REIT	5.540	5.610	5.490	-1,25%	82,92K	aa.aa	02/10
Hyundai Develop	22.350	22.700	22.200	-1,32%	63,04K	aa.aa	02/10
Hyosung Chemical	53.800	54.300	52.700	+0,94%	12,17K	aa.aa	02/10
Hyosung TNC	273.500	276.000	270.000	-0,36%	20,98K	aa.aa	02/10
Hyosung Heavy Industries	2.785.000	2.810.000	2.765.000	-1,31%	23,69K	aa.aa	02/10
Hyosung Advanced Materials	162.800	162.900	160.500	+0,31%	5,59K	aa.aa	02/10
Hana Pharm	8.400	8.410	8.280	+1,20%	14,34K	aa.aa	02/10
Woojin I&S	4.185	4.245	4.070	+2,32%	18,77K	aa.aa	02/10
Asiana IDT	9.260	9.360	9.210	-0,32%	2,51K	aa.aa	02/10
Air Busan	1.502	1.515	1.501	-0,33%	41,47K	aa.aa	02/10
Lotte Confectionery	119.400	122.400	118.200	-1,89%	13,35K	aa.aa	02/10
DreamTech	9.380	9.470	8.980	+2,96%	1,2M	aa.aa	02/10
Hyundai Autoever	382.500	385.500	374.000	+0,66%	33,52K	aa.aa	02/10
Woori Financial	33.500	33.750	33.050	+0,75%	2,64M	aa.aa	02/10
Hanilcmt	16.050	16.200	16.020	-0,62%	24,57K	aa.aa	02/10
Zinus	6.890	6.910	6.730	+1,47%	13,5K	aa.aa	02/10
Lotte Reit	4.065	4.065	3.960	-1,57%	149,23K	aa.aa	02/10
Xi S And D	10.020	10.030	9.570	+3,83%	522,04K	aa.aa	02/10
Hanwha	82.900	83.000	77.100	+5,07%	918,27K	aa.aa	02/10
Hyundai Energy	139.300	141.600	130.300	+6,25%	381,95K	aa.aa	02/10
CTR Mobility	3.370	3.450	3.300	+0,30%	6,32K	aa.aa	02/10
Nh Prime	3.870	3.880	3.835	+0,78%	43,99K	aa.aa	02/10
Doosan Fuel	45.850	46.000	44.250	+2,34%	382,58K	aa.aa	02/10
Kcc Glass	24.250	24.300	23.550	+2,32%	8,24K	aa.aa	02/10
Solus Advanced Materials	8.740	8.880	8.090	+7,50%	328,31K	aa.aa	02/10
Daeduck	147.800	154.200	143.500	-1,07%	1,04M	aa.aa	02/10
Sk Biopharma	75.800	76.800	75.100	-1,17%	61K	aa.aa	02/10
Igis Value Plus	3.635	3.645	3.605	-0,55%	31,89K	aa.aa	02/10
Igis Residence	3.260	3.325	3.250	-0,61%	22,5K	aa.aa	02/10
Mirae Asset Maps	1.852	1.855	1.839	+0,22%	6,21K	aa.aa	02/10
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	02/10
Koramco	4.130	4.130	4.055	+0,85%	39,77K	aa.aa	02/10
HYBE	155.300	157.600	153.300	-0,58%	142,14K	aa.aa	02/10
Kyochon	3.860	3.880	3.840	+0,26%	22,7K	aa.aa	02/10
A Plus Asset	12.200	12.550	12.060	-0,57%	18,99K	aa.aa	02/10
TY Holdings Co	2.060	2.080	2.025	+1,48%	3,83K	aa.aa	02/10
Seah Steel	154.600	156.000	146.400	+4,25%	20,39K	aa.aa	02/10
Myoung Shin Industrial Co	8.530	8.600	8.460	0,00%	141,36K	aa.aa	02/10
Esr Kendall Square	3.100	3.105	3.060	+0,49%	120,29K	aa.aa	02/10
DL E C Co	75.000	75.800	73.700	-1,32%	221,65K	aa.aa	02/10
SoluM Co	16.700	17.290	15.520	+8,23%	1,23M	aa.aa	02/10
SK Bioscience Co	36.500	37.150	36.050	-0,82%	45,27K	aa.aa	02/10
SK IE Technology Co	17.680	17.790	16.340	+8,93%	634,72K	aa.aa	02/10
LX Holdings	8.080	8.090	8.000	+0,50%	60,75K	aa.aa	02/10
MCNEX Co	19.410	19.770	19.290	-0,36%	36,16K	aa.aa	02/10
SD Biosensor	6.340	6.340	6.230	+0,48%	61,12K	aa.aa	02/10
FF Co	69.700	69.800	68.600	+0,72%	23,39K	aa.aa	02/10
Hwaseung RA Co	2.850	2.880	2.800	+0,35%	18,09K	aa.aa	02/10
KakaoBank	19.700	19.830	19.610	-0,30%	585,66K	aa.aa	02/10
Krafton	199.100	200.000	195.800	-0,30%	62,01K	aa.aa	02/10
Hancom Lifecare	2.140	2.195	2.125	-0,23%	136,13K	aa.aa	02/10
Lotte Rental Co	51.600	51.800	49.800	+1,18%	111,28K	aa.aa	02/10
Ajusteel Co	2.330	2.335	2.290	+0,87%	17,49K	aa.aa	02/10
D D Platform REIT	1.995	1.997	1.979	-0,10%	103,23K	aa.aa	02/10
Iljin HySolus	11.740	11.760	11.250	+4,82%	44,95K	aa.aa	02/10
SK Reit	5.330	5.330	5.220	+1,52%	168,55K	aa.aa	02/10
Hyundai Heavy Industries	426.000	431.500	420.500	-1,27%	205,65K	aa.aa	02/10
K Car	6.320	6.320	6.220	+1,61%	12,13K	aa.aa	02/10
KakaoPay	40.150	40.450	39.700	+0,25%	94,02K	aa.aa	02/10
NH All One REIT	2.815	2.820	2.795	+0,72%	56,56K	aa.aa	02/10
Mirae Asset Global REIT	1.355	1.455	1.341	+0,52%	37,6K	aa.aa	02/10
Shinhan Seobu T D REIT	3.890	3.935	3.840	-0,77%	43,93K	aa.aa	02/10
SK Square	1.160.000	1.164.000	1.142.000	+0,43%	337,42K	aa.aa	02/10
LG Energy Solution	371.000	372.000	357.500	+2,91%	205,93K	aa.aa	02/10
Koramco The One REIT	2.375	2.385	2.370	-0,42%	65,81K	aa.aa	02/10
Mastern Premier Reit 1	794	812	711	-0,87%	125,04K	aa.aa	02/10
Soosan Industries	21.500	21.750	21.400	+0,23%	12,49K	aa.aa	02/10
SoCar	11.300	11.630	10.880	+4,05%	34,96K	aa.aa	02/10
KB Star REIT	1.644	1.677	1.622	+0,55%	208,86K	aa.aa	02/10
Unid BTPlus	4.045	4.095	3.990	-0,98%	35,3K	aa.aa	02/10
BioNote	4.700	4.720	4.640	+0,11%	26,62K	aa.aa	02/10
Hanwha REIT	5.370	5.640	5.230	+0,75%	67,79K	aa.aa	02/10
Hanwha Galleria	2.595	2.655	2.545	-1,33%	1,07M	aa.aa	02/10
SamsungFN REIT	5.030	5.040	4.965	0,00%	31,05K	aa.aa	02/10
Hyundai Green Food	18.910	19.040	18.650	+1,01%	21,34K	aa.aa	02/10
OCI	74.000	74.600	72.700	+0,95%	34,25K	aa.aa	02/10
Isu Specialty Chemical	81.100	81.700	77.400	+3,44%	327,97K	aa.aa	02/10
Dongkuk Steel Mill	9.880	9.990	9.540	0,00%	387,8K	aa.aa	02/10
Dongkuk Coated Metal	5.390	5.430	5.290	+0,94%	18,58K	aa.aa	02/10
Chosun Refractories	12.820	12.840	12.740	+0,39%	1,42K	aa.aa	02/10
Nexteel	14.080	14.160	13.790	+0,57%	382K	aa.aa	02/10
STX Green Logis	2.240	2.325	2.210	-0,44%	108,78K	aa.aa	02/10
Doosan Robotics	73.100	73.400	70.700	+1,81%	339,65K	aa.aa	02/10
EcoPro Materials	38.000	39.100	36.350	+2,84%	503,58K	aa.aa	02/10
Dong In Entech	12.920	12.920	12.550	+1,17%	2,83K	aa.aa	02/10
DS Dansuk	13.020	13.120	12.450	+4,75%	164,91K	aa.aa	02/10
APR	366.000	376.000	363.500	0,00%	172,2K	aa.aa	02/10
SK Eternix	49.700	50.300	49.100	+0,51%	529,13K	aa.aa	02/10
HD Hyundai Marine Solution	233.500	238.500	231.000	-1,48%	61,45K	aa.aa	02/10
Shinhan Global Active REIT	977	980	970	0,00%	9,31K	aa.aa	02/10
Shift Up	31.000	31.300	30.650	-0,64%	23,91K	aa.aa	02/10
Sanil Electric	227.000	227.000	211.500	+6,32%	418,35K	aa.aa	02/10
HS Hyosung	49.800	50.800	49.250	-1,39%	2,59K	aa.aa	02/10
Junjin Construction Robot	40.200	40.700	39.950	-0,86%	21,29K	aa.aa	02/10
Hanwha Industrial Solutions	51.000	53.000	50.600	-2,49%	200,87K	aa.aa	02/10
The Born Korea	14.290	14.400	14.260	-1,04%	12,2K	aa.aa	02/10
KB Balhae Infrastructure Fund	10.100	10.100	9.990	+0,30%	38,59K	aa.aa	02/10
MNC Solution	18.650	18.890	17.260	+8,75%	170,3K	aa.aa	02/10
GS P L	38.150	38.250	37.100	-0,13%	66,67K	aa.aa	02/10
LG CNS	71.900	71.900	69.500	+1,70%	324,92K	aa.aa	02/10
Seoul Guarantee Insurance	42.050	42.650	39.800	-1,18%	28,87K	aa.aa	02/10
CK Solution	1.916	2.045	1.892	-1,99%	145,17K	aa.aa	02/10
Joosung Corperation	7.490	7.730	7.230	+2,04%	27,26K	aa.aa	02/10
d'Alba Global	183.100	186.200	181.000	-0,49%	55,6K	aa.aa	02/10
Daishin Value REIT	3.920	4.080	3.760	+1,95%	16,14K	aa.aa	02/10
Daehan Shipbuilding	45.850	46.450	45.600	-0,22%	18,46K	aa.aa	02/10
Myung In Pharm	43.650	45.500	43.600	-2,57%	9K	aa.aa	02/10
Tmc	18.440	18.440	14.310	+29,95%	5,82M	aa.aa	02/10
Samsung Epis Holdings	365.000	380.000	364.000	-2,28%	24,48K	aa.aa	02/10
Samyang Biopharm	48.400	49.700	47.500	-1,63%	22,09K	aa.aa	02/10
Kbank	5.390	5.510	5.370	-0,19%	333,54K	aa.aa	02/10

IBEX 35

19.085,30

+80,00

+0,42%

US 500

7.722,50

+55,8

+0,73%

US Tech 100

30.798,10

+296,5

+0,97%

Dow Jones

51.176,96

+250,40

+0,49%

DAX

25.231,20

+291,85

+1,17%

Índice dólar

101,697

-0,023

-0,02%

Índice euro

144,29

+0,02

+0,01%

Anuncio

Motor de mercado

Nombre	Último	% Var.	Vol.
Santander	11,8080	-0,03%	24,32M
BBVA	23,730	-0,34%	7,59M
Iberdrola	20,820	+0,43%	8,62M
Inditex	53,240	+0,34%	2,22M
Repsol	29,030	-2,62%	3,62M
CaixaBank	12,040	+0,08%	8,32M
Banco de Sabadell	3,4910	-0,51%	17,34M

Nombre	Último	% Var.	Vol.
Berkeley Energy	0,3040	+16,03%	9,14M
Grupo Greening 2022	1,64	+6,49%	60,86K
Renta Corp.	0,672	+5,99%	2,70K
Gigas Hosting SA	2,980	+4,56%	4,18K
eDreams	4,485	+3,94%	352,97K
GERDAU PN N1	4,280	+3,88%	4,60K
Volcan	0,2280	+3,64%	5,07K

Nombre	Último	% Var.	Vol.
Intercity Sad	0,02	-9,60%	3,72M
Arima Real Estate	12,70	-5,93%	1,07K
Asturiana de Laminados	0,0610	-5,86%	184,71K
Aeternal Mentis	7,85	-4,85%	350,00
Naturhouse	2,200	-4,76%	129,49K
Substrate Artificial Inteligence	0,043	-4,48%	7,45M
Soluciones Cuatroochenta	17,40	-4,40%	150,00

Valores tendencia

Nombre	Último	% Var.	Vol.
Santander	11,8080	-0,03%	24,32M
BBVA	23,730	-0,34%	7,59M
IAG	5,176	+1,89%	5,56M
Solaria	16,565	+1,07%	2,15M
Indra	59,480	+0,13%	787,57K

Acciones más infravaloradas

Nombre	Último	Al alza	Valor razonable
Aaa Aa	1,2000	+36,24%	1,6349
Aaaa A	1,2000	+36,24%	1,6349
Aaaaaaaaa Aaaaa	4,485	+33,29%	5,978
Aaaaaa Aa	4,485	+33,29%	5,978
Aaaaaaaa	52,800	+30,70%	69,012
A Aaa Aaaaaaaaaaa	52,800	+30,70%	69,012
Aaaaaaaaaaaaaaaaaa	26,360	+30,24%	34,331

Nombre	Último	Al alza	Valor razonable
Aaa Aa	1,2000	+36,24%	1,6349
Aaaa A	1,2000	+36,24%	1,6349
Aaaaaaaaa Aaaaa	4,485	+33,29%	5,978
Aaaaaa Aa	4,485	+33,29%	5,978
Aaaaaaaa	52,800	+30,70%	69,012
A Aaa Aaaaaaaaaaa	52,800	+30,70%	69,012
Aaaaaaaaaaaaaaaaaa	26,360	+30,24%	34,331

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 Holdings

SK Discovery

KG Mobility

TBH Global

Hankook&Company

Lotte Fine Chemical

HMM

Samsung Heavy Industries

DaeHan Flour

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix

Taekwang Ind

Samsung Electronics Co