KOSPI (KS11)

Seoul

Tiền tệ tính theo KRW

6,936.99

+338.12(+5.12%)

Đóng cửa·04/05

Biên độ ngày

6,741.63

6,937.00

Biên độ 52 tuần

2,559.17

6,937.00

Thành phần KOSPI

Trang này chứa các báo giá truyền trực tuyến theo thời gian thực của Các Thành Phần Chỉ Số KOSPI. Trong bảng này, bạn sẽ tìm thấy tên cổ phiếu, giá cả mới nhất, cũng như mức cao, thấp và biến động hàng ngày cho mỗi thành phần.

						Tăng lên
Hanon Systems	4,850	5,050	4,300	+14.66%	120.33M	aa.aa	04/05
Kumho Petro Chemical	144,400	149,500	142,800	-1.50%	99.32K	aa.aa	04/05
LG Electronics	143,200	146,200	140,300	+1.63%	1.52M	aa.aa	04/05
Samsung Electro-Mechanics	918,000	925,000	855,000	+10.34%	866.67K	aa.aa	04/05
Hanall Biopharma	46,300	48,800	46,100	-2.32%	321.72K	aa.aa	04/05
Cheil Worldwide	19,750	20,200	19,700	-1.50%	488.23K	aa.aa	04/05
Daewoong Pharma	147,700	150,500	147,700	-0.40%	27.43K	aa.aa	04/05
Lotte Energy Materials	78,500	83,100	70,800	+17.69%	1.23M	aa.aa	04/05
Namhae Chemical	11,610	12,820	11,320	-1.11%	16.36M	aa.aa	04/05
Hanwha Aerospace	1,465,000	1,482,000	1,436,000	+3.39%	195.39K	aa.aa	04/05
Seah Steel Corp	229,000	232,500	224,500	-4.58%	47.36K	aa.aa	04/05
SK Discovery	55,600	57,300	55,400	-0.54%	25.31K	aa.aa	04/05
KG Mobility	4,440	4,635	4,345	+2.42%	2.36M	aa.aa	04/05
TBH Global	2,125	2,300	2,100	-2.75%	70.83K	aa.aa	04/05
Hankook Tire Worldwide	25,300	25,450	24,950	+1.40%	146.36K	aa.aa	04/05
Lotte Fine Chemical	66,600	70,000	66,300	-4.03%	160.8K	aa.aa	04/05
HMM	21,150	22,050	21,050	+3.17%	2.37M	aa.aa	04/05
Samsung Heavy Industries	32,250	33,100	31,350	-0.31%	8.15M	aa.aa	04/05
Daehan Flour Mills Co	156,500	157,700	154,000	0.00%	0	aa.aa	04/05
Dongkuk Steel Mill Co	11,400	11,490	10,820	0.00%	0	aa.aa	04/05
Taihan Electric Wire Co	60,700	63,200	58,200	+7.82%	20.03M	aa.aa	04/05
Samsung Fire Marine Insur	473,500	476,500	459,000	+2.71%	116.92K	aa.aa	04/05
Hyundai Engineering & Const	159,400	163,200	157,600	-1.48%	1.09M	aa.aa	04/05
Hyundai Department	111,700	116,900	109,500	+2.57%	114.47K	aa.aa	04/05
HJ ShipBuilding Construction	28,800	29,500	28,500	-0.69%	1.23M	aa.aa	04/05
Lotte Chemical Corp	106,200	117,600	105,800	-6.76%	540.6K	aa.aa	04/05
Hitejinro Holdings	9,200	9,250	9,170	-0.11%	32.49K	aa.aa	04/05
CJ Cheiljedang	241,000	250,000	238,500	-2.23%	66.62K	aa.aa	04/05
CJ Logistics	101,300	102,700	101,000	+0.20%	52.19K	aa.aa	04/05
Hana Financial	126,600	131,000	125,500	-1.02%	720.56K	aa.aa	04/05
Hyundai Glovis	225,500	231,000	223,500	-0.66%	210.06K	aa.aa	04/05
Iljin Electric Co	144,100	147,900	129,000	+17.63%	2.22M	aa.aa	04/05
Korea Zinc Inc	1,629,000	1,642,000	1,600,000	+3.17%	34.58K	aa.aa	04/05
Kukdo Chemical	40,900	42,000	40,900	-2.15%	50.74K	aa.aa	04/05
Lotte Shopping	138,500	141,900	133,000	+2.37%	143.11K	aa.aa	04/05
SGC Energy Co Ltd	60,500	61,600	57,200	+1.34%	130.25K	aa.aa	04/05
DY Corporation	5,280	5,370	5,200	+0.19%	163.18K	aa.aa	04/05
Sebang Global Battery	67,100	67,900	66,300	+1.67%	52.13K	aa.aa	04/05
HDC	28,100	28,800	27,500	0.00%	109.21K	aa.aa	04/05
Lotte Chilsung Beverage	126,400	131,000	122,500	+3.27%	49.91K	aa.aa	04/05
CR Holdings	5,040	5,140	5,030	-1.56%	28.87K	aa.aa	04/05
Hankook Shell Oil	495,500	512,000	494,000	-2.65%	3.5K	aa.aa	04/05
Bukwang Pharm	6,290	6,450	6,260	-0.47%	925.51K	aa.aa	04/05
Hanwha Engine	89,500	90,500	86,500	+1.70%	1.06M	aa.aa	04/05
Hansol Holdings	3,375	3,450	3,355	+0.75%	324.27K	aa.aa	04/05
Hyundai Mobis	431,500	435,000	428,000	+1.53%	211.19K	aa.aa	04/05
Hyundai Motor	539,000	547,000	532,000	+1.51%	854.16K	aa.aa	04/05
Hyundai Steel	43,050	43,550	41,550	+1.18%	1.4M	aa.aa	04/05
Iljin Display	902	905	890	0.00%	0	aa.aa	04/05
LX Hausys	42,500	43,000	40,400	+17.73%	284.58K	aa.aa	04/05
Namyang Dairy	51,900	53,500	51,700	-1.33%	7.92K	aa.aa	04/05
SK Innovation	145,700	155,400	144,600	-0.34%	1.2M	aa.aa	04/05
Pan Ocean	5,640	5,890	5,580	+1.81%	4.58M	aa.aa	04/05
Korea Electric Terminal	88,600	92,000	87,300	-3.06%	37.2K	aa.aa	04/05
Samsung Securities	137,900	139,700	109,600	+28.28%	4.19M	aa.aa	04/05
Hanil Cement Co	17,400	17,730	17,360	-0.85%	20.56K	aa.aa	04/05
Isu Chemical Co	11,270	11,840	10,870	+1.26%	1.37M	aa.aa	04/05
Songwon Industrial	15,750	15,850	15,290	-0.63%	329.75K	aa.aa	04/05
KB Financial Group	157,800	163,000	157,700	-1.68%	1.22M	aa.aa	04/05
BNK Financial Group	18,200	19,100	18,010	-2.83%	1.37M	aa.aa	04/05
Hyundai Elevator	100,100	101,900	99,300	+1.42%	231.65K	aa.aa	04/05
Amorepacific	134,300	139,000	134,200	-0.74%	273.85K	aa.aa	04/05
Chongkundang	49,800	50,500	49,700	+1.01%	2.26K	aa.aa	04/05
Daewonkangup	4,360	4,450	4,345	-0.11%	90.95K	aa.aa	04/05
DB HiTek	161,700	168,900	156,100	+2.02%	566.6K	aa.aa	04/05
Dongbu Steel	6,990	7,400	6,880	-0.57%	1.82M	aa.aa	04/05
Ilyang Pharm	11,000	11,280	11,000	-2.22%	114.21K	aa.aa	04/05
Kangwon Land	16,950	17,380	16,940	-1.45%	780.17K	aa.aa	04/05
KPX Chemical	54,100	55,000	53,500	-0.18%	3.79K	aa.aa	04/05
LG Chemicals	429,000	435,000	408,000	+8.06%	609.93K	aa.aa	04/05
SNT Dynamics	59,300	60,200	57,100	-0.84%	73.74K	aa.aa	04/05
Samsung Card	52,500	54,000	52,200	-1.50%	120.72K	aa.aa	04/05
Samsung Life	265,000	270,000	251,500	+6.21%	339.37K	aa.aa	04/05
Samyang Holdings	68,200	70,900	68,100	-2.29%	12.05K	aa.aa	04/05
SK Hynix Inc	1,447,000	1,450,000	1,333,000	+12.52%	5.65M	aa.aa	04/05
Taekwang Ind	1,190,000	1,206,000	1,186,000	0.00%	1.33K	aa.aa	04/05
Samsung Electronics Co	232,500	232,500	224,000	+5.44%	31.91M	aa.aa	04/05
Daeduck	16,400	16,970	16,400	-1.50%	80.39K	aa.aa	04/05
Samsung Engineering	55,000	56,400	52,000	+3.58%	3.03M	aa.aa	04/05
Hanwha Ocean	133,000	134,200	130,700	+0.91%	1.52M	aa.aa	04/05
Donga Socio Holdings	98,500	100,100	98,500	+0.61%	11.69K	aa.aa	04/05
SK Networks Co	6,590	6,800	5,870	+12.27%	11.61M	aa.aa	04/05
Hanmi Pharm Co	445,000	464,000	444,000	-3.26%	111.14K	aa.aa	04/05
Mirae Asset Daewoo	70,300	71,700	65,900	+8.49%	6.41M	aa.aa	04/05
Hansol Technics	8,260	8,830	7,900	+1.60%	1.09M	aa.aa	04/05
Amore Group	28,550	28,800	28,100	+2.51%	116.49K	aa.aa	04/05
DN Automotive	51,100	52,700	45,950	+6.35%	553.34K	aa.aa	04/05
Seoyon	9,480	9,710	9,410	+0.21%	77.27K	aa.aa	04/05
Hanwha Life	5,040	5,080	4,905	+3.17%	5.22M	aa.aa	04/05
Hyundai Wia	82,900	84,000	82,300	+0.24%	168.72K	aa.aa	04/05
NCsoft Corp	267,500	277,000	265,500	-1.11%	127.84K	aa.aa	04/05
Samsung SDI	705,000	717,000	694,000	+1.44%	663.96K	aa.aa	04/05
SeAH Bestee	71,800	77,400	71,500	-4.90%	310.6K	aa.aa	04/05
Eusu Holdings	6,120	6,290	6,120	-2.08%	55.73K	aa.aa	04/05
Shinhan Financial Group	98,000	101,300	97,800	-1.90%	1.02M	aa.aa	04/05
Lotte	30,050	31,600	29,900	-1.64%	452.39K	aa.aa	04/05
DB Insurance	166,800	168,400	161,500	-0.48%	159.44K	aa.aa	04/05
DL Holdings	67,400	72,700	66,100	-5.73%	159.62K	aa.aa	04/05
Hanwha Solutions	49,900	51,600	48,200	-1.58%	3.65M	aa.aa	04/05
Hite Jinro	17,070	17,400	17,040	-0.23%	122.58K	aa.aa	04/05
IS Dongseo	26,050	27,350	25,700	-2.43%	78.14K	aa.aa	04/05
Kia Corp	154,000	156,500	153,600	+1.45%	779.97K	aa.aa	04/05
Kolon Corp	69,900	74,200	68,900	-2.92%	89.54K	aa.aa	04/05
Kumho Tire	5,670	5,890	5,660	-2.58%	1.1M	aa.aa	04/05
LG Display	12,310	12,590	12,250	+0.41%	4.29M	aa.aa	04/05
LF Corp	25,050	25,450	24,800	+1.01%	20.96K	aa.aa	04/05
LG Innotek Co	595,000	605,000	572,000	+3.84%	251.35K	aa.aa	04/05
Moorim P&P Co	2,995	3,110	2,990	-1.16%	590.52K	aa.aa	04/05
Nexen Tire	7,350	7,630	7,350	-1.08%	221.82K	aa.aa	04/05
OCI Co	355,500	366,500	340,500	-3.40%	265.45K	aa.aa	04/05
Pharmicell	20,250	21,150	18,650	+11.82%	3.58M	aa.aa	04/05
Sejong Industrial	7,890	8,130	7,870	-0.75%	169.79K	aa.aa	04/05
SK Telecom	97,400	97,400	95,600	+2.42%	522.94K	aa.aa	04/05
S-Oil Corp	128,000	132,600	126,400	-4.83%	593.89K	aa.aa	04/05
Stx Engine	60,000	62,700	58,900	-2.60%	730.77K	aa.aa	04/05
YoungPoong	67,500	69,500	64,800	+2.43%	39.38K	aa.aa	04/05
LS Electric	294,000	296,500	281,000	+5.76%	1.49M	aa.aa	04/05
Samsung C&T	320,000	321,500	305,000	+7.20%	638.34K	aa.aa	04/05
Hanjin Heavy Ind Const Holdings	6,390	6,500	6,050	+3.73%	164.82K	aa.aa	04/05
Hansae Co	11,610	11,730	11,590	+0.61%	30.31K	aa.aa	04/05
KT&G Corp	179,600	181,800	178,500	+0.73%	270.75K	aa.aa	04/05
Kyungbang	10,320	10,430	10,150	+2.18%	85.28K	aa.aa	04/05
Poongsan	100,300	104,000	99,600	+1.11%	357.18K	aa.aa	04/05
SNT Motiv	34,500	35,650	34,350	-1.43%	109.7K	aa.aa	04/05
Shinsegae	410,500	428,500	402,000	+0.86%	75.46K	aa.aa	04/05
Kolon Industries Inc	93,800	95,900	91,100	-0.32%	423K	aa.aa	04/05
KEPCO Eng & Const	186,300	191,000	184,300	-1.22%	169.26K	aa.aa	04/05
Able C&C	14,250	15,030	14,170	-4.49%	126.7K	aa.aa	04/05
Binggrae	74,400	75,900	74,100	-0.80%	48.09K	aa.aa	04/05
Sajodongaone	1,043	1,054	1,036	+0.10%	597.49K	aa.aa	04/05
Handsome	26,400	27,200	26,100	-0.56%	159.31K	aa.aa	04/05
Kis Wire	25,400	26,150	25,250	-1.17%	39.72K	aa.aa	04/05
LG Uplus	15,990	16,160	15,890	+0.95%	610.43K	aa.aa	04/05
Naver Corp	209,000	213,500	208,000	-0.95%	875.8K	aa.aa	04/05
Nongshim	381,000	383,000	378,500	+0.93%	22.85K	aa.aa	04/05
S-1 Corp	78,300	86,800	77,900	-9.06%	192.81K	aa.aa	04/05
Tongyang	803	816	793	-0.12%	774.14K	aa.aa	04/05
GS Holdings	80,900	83,200	79,800	-1.22%	293.83K	aa.aa	04/05
CJ Corp	224,500	234,500	223,500	0.00%	102.22K	aa.aa	04/05
Daesang Corp	20,450	20,850	20,300	-1.21%	105.45K	aa.aa	04/05
Foosung	14,130	14,870	13,760	+6.72%	6.6M	aa.aa	04/05
GC Biopharma	137,500	139,000	137,000	+0.29%	26.72K	aa.aa	04/05
Huchems	18,440	19,210	18,400	-2.38%	121.99K	aa.aa	04/05
Hwashin	12,430	12,730	12,370	+0.24%	311.64K	aa.aa	04/05
Hyosung	221,000	232,000	218,000	-3.07%	101.37K	aa.aa	04/05
KT Corporation	60,600	61,300	60,100	-0.49%	264.54K	aa.aa	04/05
LG Corp	102,300	102,800	100,600	+3.23%	316.92K	aa.aa	04/05
LS Corp	509,000	515,000	485,500	+12.36%	369.78K	aa.aa	04/05
Motonic	10,970	11,160	10,800	-0.45%	25.34K	aa.aa	04/05
SL Corp	63,700	64,400	62,900	+1.27%	112.94K	aa.aa	04/05
LX International	52,300	53,700	51,900	-2.06%	118.92K	aa.aa	04/05
Korean Air Lines Co	24,500	24,950	24,400	-0.20%	1.32M	aa.aa	04/05
Daekyo	1,497	1,507	1,480	-0.40%	67.33K	aa.aa	04/05
Doosan	1,705,000	1,728,000	1,654,000	+6.83%	84.37K	aa.aa	04/05
Hanwha	139,900	141,200	135,200	+4.87%	303.84K	aa.aa	04/05
Otoki Corp	364,000	368,500	363,000	-0.41%	4.85K	aa.aa	04/05
Sindoh	49,750	50,800	49,750	-0.40%	8.26K	aa.aa	04/05
SK Holdings	475,500	475,500	435,000	+11.88%	325.37K	aa.aa	04/05
LG Household & Healthcare	279,500	292,000	267,000	+10.04%	333.64K	aa.aa	04/05
GS Engineering & Const	35,950	37,800	34,950	-5.52%	2.96M	aa.aa	04/05
Capro	3,660	3,660	714	0.00%	0	aa.aa	04/05
Coway	86,700	88,900	85,900	+0.70%	149.23K	aa.aa	04/05
Kepco	44,500	45,100	44,350	+2.18%	2.35M	aa.aa	04/05
Kisco	10,390	10,660	10,360	-1.98%	50.92K	aa.aa	04/05
Kogas	38,600	39,150	38,500	-1.28%	267.5K	aa.aa	04/05
HL Holdings	43,250	44,200	43,200	-0.46%	11.41K	aa.aa	04/05
Muhak	8,830	9,000	8,790	-0.79%	67.22K	aa.aa	04/05
Orion	24,900	26,600	24,550	-3.68%	155.09K	aa.aa	04/05
POSCO Holdings	502,000	512,000	485,000	+8.66%	1.08M	aa.aa	04/05
Yuhan	90,500	93,100	90,400	-1.20%	352.13K	aa.aa	04/05
Korea Petro Chem	179,900	184,900	176,900	-0.66%	77.66K	aa.aa	04/05
Unid	90,500	95,700	90,400	-4.54%	69.04K	aa.aa	04/05
Posco International	87,300	91,200	84,700	0.00%	1.18M	aa.aa	04/05
Daewoo Engineering & Const	32,150	35,350	30,500	-8.14%	26.93M	aa.aa	04/05
KCC	574,000	577,000	558,000	+3.42%	32.94K	aa.aa	04/05
SKC	124,000	126,800	119,800	+5.08%	702.55K	aa.aa	04/05
STX	3,530	3,555	3,450	0.00%	0	aa.aa	04/05
Korea Investment Holdings	262,000	268,000	244,000	+9.17%	446.87K	aa.aa	04/05
HD Korea Shipbuilding & Offshore Engineering	469,500	473,000	461,500	+1.73%	123.72K	aa.aa	04/05
Industrial Bank Of Korea	22,100	22,900	22,050	-2.21%	1.32M	aa.aa	04/05
Seoul Broadcasting System	16,020	16,050	15,920	+0.75%	19.57K	aa.aa	04/05
Doosan Heavy Ind. & Const.	127,200	129,700	125,600	+0.08%	3.21M	aa.aa	04/05
NH Invest	36,450	36,500	33,900	+8.32%	2.4M	aa.aa	04/05
Dongwha Pharm	6,000	6,090	5,990	-0.99%	84.19K	aa.aa	04/05
KR Motors Co	436	450	427	+1.16%	138.65K	aa.aa	04/05
Sungchang Hold	7,150	7,450	7,100	-0.69%	46.43K	aa.aa	04/05
Yuyu Pharma	4,245	4,310	4,230	0.00%	41.52K	aa.aa	04/05
Ildong Holdings	9,780	10,080	9,740	-1.71%	40.57K	aa.aa	04/05
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	04/05
Norooholdings	22,000	22,300	21,850	-0.45%	24K	aa.aa	04/05
Hanwha General	6,850	6,900	6,670	+3.47%	622.42K	aa.aa	04/05
Samhwa Paint	9,260	9,680	9,200	-2.01%	541.46K	aa.aa	04/05
Lotte Non-Life	2,195	2,400	2,120	+3.78%	2.93M	aa.aa	04/05
Daedong Ind	10,610	10,860	10,290	+4.74%	697.72K	aa.aa	04/05
Gaon Cable	288,500	310,000	241,500	+19.46%	224.53K	aa.aa	04/05
Samil Pharm	9,180	9,500	8,730	+3.26%	468.56K	aa.aa	04/05
Heungkuk F&M I	4,470	4,570	4,415	+1.25%	174.23K	aa.aa	04/05
Cs Holdings	80,200	80,900	78,900	-0.25%	1.49K	aa.aa	04/05
Chunil Express	198,800	202,500	198,200	-1.09%	2.5K	aa.aa	04/05
Ls Networks	4,210	4,675	4,200	-5.92%	1.31M	aa.aa	04/05
Rifa Ind	16,000	16,260	15,910	+1.33%	4.2K	aa.aa	04/05
Hwacheon Mac	38,850	38,950	38,250	+0.26%	8.59K	aa.aa	04/05
Kangnam Jevisco	16,350	16,980	16,310	-2.91%	30.95K	aa.aa	04/05
Bohae Brewery	422	431	422	0.00%	0	aa.aa	04/05
Union	4,500	4,585	4,500	-0.44%	128.99K	aa.aa	04/05
Chonbang	33,900	34,600	33,700	-0.73%	1.8K	aa.aa	04/05
Korea Cast Pip	7,300	7,420	7,240	-0.68%	70.42K	aa.aa	04/05
Papercorea	674	676	655	0.00%	0	aa.aa	04/05
Jw Pharmac	30,700	31,550	30,500	-1.60%	67.94K	aa.aa	04/05
Taihan Textile	6,910	7,070	6,850	-1.29%	26.18K	aa.aa	04/05
Manho Rope&Wir	5,160	5,260	5,100	-2.64%	57.69K	aa.aa	04/05
Eugene Inv&Sec	5,980	6,260	5,720	+6.98%	6.06M	aa.aa	04/05
Kumho Electric	921	950	919	-2.13%	1.34M	aa.aa	04/05
Gs Global	4,665	5,240	4,650	-8.71%	6.08M	aa.aa	04/05
Nam Kwang Cons	9,780	10,060	9,600	-1.01%	37.15K	aa.aa	04/05
Bookook Sec	76,400	77,400	73,200	+4.66%	37.67K	aa.aa	04/05
Sangsangin Investment Securities	1,336	1,445	1,291	+2.38%	5.8M	aa.aa	04/05
PKC	7,390	7,640	7,370	+0.82%	480.12K	aa.aa	04/05
Samsung Pharm	1,992	2,095	1,974	-1.87%	2.02M	aa.aa	04/05
SG Choongbang	1,098	1,153	1,098	0.00%	0	aa.aa	04/05
Kg Chemical	6,550	7,100	6,500	-7.36%	2.45M	aa.aa	04/05
Tae Won Mulsan	3,035	3,100	2,930	-0.49%	20.18K	aa.aa	04/05
Hyundai Mar&Fi	31,250	31,300	30,500	+2.80%	489.41K	aa.aa	04/05
Byc	50,800	51,100	50,000	+0.79%	2.6K	aa.aa	04/05
Sambu Const	347	383	344	0.00%	0	aa.aa	04/05
Hyundai Motor Securities	11,650	11,970	11,310	+6.20%	1.1M	aa.aa	04/05
Sk Securities	5,190	5,670	4,845	-0.76%	77.18M	aa.aa	04/05
DI Dong Il Corp	30,500	31,550	29,950	+1.50%	117.7K	aa.aa	04/05
Cho Bi	15,650	16,290	15,500	-1.76%	367.45K	aa.aa	04/05
Cheil Grinding	11,660	12,090	11,660	-3.40%	9.82K	aa.aa	04/05
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	04/05
Dongkook Ind	642	651	625	0.00%	0	aa.aa	04/05
Shinyoung Sec	206,500	212,000	198,700	+4.77%	27.79K	aa.aa	04/05
Hanyang Sec	29,150	30,650	28,800	+1.75%	50.72K	aa.aa	04/05
Shin Hwa Silup	16,910	17,290	16,750	+0.71%	2.4K	aa.aa	04/05
Aluko	3,100	3,255	2,975	+3.16%	12.38M	aa.aa	04/05
Ts	2,890	2,930	2,870	-0.69%	301K	aa.aa	04/05
Sam Hwa Capaci	68,400	70,100	68,100	+1.79%	189.88K	aa.aa	04/05
Kisco Holdings	26,600	27,400	26,600	-1.48%	4.75K	aa.aa	04/05
Asia Cement	275,000	275,000	268,500	+1.48%	1.35K	aa.aa	04/05
Vivien Corp	355	371	353	0.00%	0	aa.aa	04/05
Kyungnong	10,600	10,700	10,340	+1.15%	327.56K	aa.aa	04/05
Korea Ind	2,840	2,845	2,785	+0.35%	239.53K	aa.aa	04/05
Dohwa Engin	6,940	7,160	6,920	-2.53%	191.73K	aa.aa	04/05
SYTS Corp	59,000	61,000	58,800	-1.99%	6.29K	aa.aa	04/05
Export Packing	2,805	2,830	2,750	+0.36%	384.19K	aa.aa	04/05
Dongsung Pharm	973	1,410	973	0.00%	0	aa.aa	04/05
Hanil Iron & S	5,740	5,900	5,250	+9.75%	401.64K	aa.aa	04/05
Asia Paper	8,920	9,080	8,800	-1.33%	171.79K	aa.aa	04/05
Hanjin Trans	19,230	19,590	19,110	-0.98%	31.17K	aa.aa	04/05
Sh E & C	358	370	350	0.00%	0	aa.aa	04/05
Handok	10,160	10,480	10,140	-1.45%	62.53K	aa.aa	04/05
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	04/05
Century Corporation	5,380	5,510	5,320	-0.92%	27.65K	aa.aa	04/05
Samick Music I	1,234	1,255	1,222	-1.28%	221.97K	aa.aa	04/05
HS Huasung	14,000	14,140	13,310	+5.18%	50.97K	aa.aa	04/05
Choheung	148,900	149,000	146,800	+1.29%	49	aa.aa	04/05
Jeil Pharm	8,830	9,060	8,830	-1.89%	8.44K	aa.aa	04/05
Orientbio	531	547	528	-1.12%	786.36K	aa.aa	04/05
Shinil Electronics Co	1,465	1,501	1,462	-0.61%	730.8K	aa.aa	04/05
Tcc Steel	19,980	20,500	19,980	+1.27%	290.9K	aa.aa	04/05
Kukje Pharma	4,710	4,765	4,700	0.00%	187.14K	aa.aa	04/05
Bo Lak	1,127	1,160	1,124	-1.74%	418.42K	aa.aa	04/05
Chin Hung Int'	1,360	1,495	1,348	-1.95%	7.92M	aa.aa	04/05
Sam Yung Tradi	20,750	20,900	20,300	+2.22%	15.73K	aa.aa	04/05
Sun L	2,380	2,435	2,350	+0.42%	32.58K	aa.aa	04/05
Miwon Commerci	151,900	152,700	147,300	+0.07%	5.87K	aa.aa	04/05
Shin Poong Pap	1,115	1,130	1,110	-1.15%	98.09K	aa.aa	04/05
DYA	974	998	965	-2.40%	259.33K	aa.aa	04/05
TYM	8,320	8,580	8,140	+3.35%	696.8K	aa.aa	04/05
Yoo Sung Ent	1,894	1,928	1,894	-1.04%	42.94K	aa.aa	04/05
Kumho Ind	5,480	5,600	5,320	-0.90%	170.54K	aa.aa	04/05
Hae In	7,260	7,380	7,180	+1.82%	413.57K	aa.aa	04/05
Aprogen Pharmaceuticals	251	258	240	0.00%	0	aa.aa	04/05
Kolon Globalco	11,140	11,680	10,970	-2.71%	68.43K	aa.aa	04/05
Sung Bo Chem	2,670	2,695	2,630	-0.93%	51.71K	aa.aa	04/05
Daewoong	22,400	22,850	22,350	-0.67%	58.65K	aa.aa	04/05
Ilsung Pharm	22,750	22,750	22,400	0.00%	5.63K	aa.aa	04/05
D I Corp	33,800	34,500	33,350	+1.65%	286.5K	aa.aa	04/05
Ilshin Spinnin	13,290	13,650	13,260	-0.67%	29.14K	aa.aa	04/05
Daewon Pharm	10,540	10,810	10,520	-1.68%	34.58K	aa.aa	04/05
Sam Yang Foods	1,316,000	1,398,000	1,310,000	-1.86%	70.05K	aa.aa	04/05
Heung A Shippi	2,880	2,940	2,810	-0.35%	6.78M	aa.aa	04/05
Hankook Cosmetics Manufacturing	10,090	10,260	10,000	-0.10%	125.24K	aa.aa	04/05
Yuhwa Sec	3,660	3,785	3,570	+2.95%	535.74K	aa.aa	04/05
Yuanta Sec Kor	6,030	6,440	5,350	+14.86%	22.31M	aa.aa	04/05
Yungjin Pharm	1,751	1,779	1,751	-1.07%	416.25K	aa.aa	04/05
Hanwha Investment Securities	8,190	8,600	7,630	+9.05%	19.71M	aa.aa	04/05
Daishin Sec	39,950	40,750	38,250	+5.27%	313.31K	aa.aa	04/05
HLB Global	2,210	2,255	2,195	+0.23%	130.38K	aa.aa	04/05
Pang Rim Spinn	5,840	5,880	5,670	+2.10%	188.95K	aa.aa	04/05
Mi Chang Oil	121,800	125,600	121,600	-2.64%	3.15K	aa.aa	04/05
Hansung Ent	5,130	5,200	5,080	-0.58%	31.24K	aa.aa	04/05
Korean Reinsu	12,170	12,420	11,450	-1.46%	423.89K	aa.aa	04/05
Sam Young Chem	12,500	12,780	11,400	+10.72%	2.32M	aa.aa	04/05
Chin Yang Ind	5,710	5,870	5,680	-1.89%	141.28K	aa.aa	04/05
Daehan Synthet	122,600	126,000	122,600	-1.37%	133	aa.aa	04/05
Boryung Pharm	10,010	10,350	9,970	+0.70%	262.39K	aa.aa	04/05
Sajodaerim	32,250	32,900	32,150	-1.53%	26.34K	aa.aa	04/05
Sg	489	529	466	0.00%	0	aa.aa	04/05
Shinhung	13,970	14,030	13,810	-0.14%	13.48K	aa.aa	04/05
Korea Petroleum Ind	15,500	15,940	15,480	-3.37%	402.56K	aa.aa	04/05
Taeyang Metal	3,410	3,465	3,130	+5.41%	1.69M	aa.aa	04/05
Dongbang Trans	2,970	3,120	2,955	+1.89%	3.26M	aa.aa	04/05
Npc	3,930	3,970	3,900	+0.13%	69.49K	aa.aa	04/05
Nam Sung	753	761	738	0.00%	0	aa.aa	04/05
Hyundai Pharm	8,590	9,095	8,570	-0.35%	808.44K	aa.aa	04/05
Sebang	16,350	16,470	16,040	+2.64%	61.34K	aa.aa	04/05
Samick Thk	11,870	12,320	11,740	+0.17%	228.68K	aa.aa	04/05
Seoul Food	158	170	157	0.00%	0	aa.aa	04/05
Samhwa Crown	28,850	29,000	28,750	-0.69%	730	aa.aa	04/05
Kleannara	1,999	2,040	1,969	-0.30%	159.23K	aa.aa	04/05
Hyundai Bngste	17,500	18,000	17,330	+1.74%	143.42K	aa.aa	04/05
Samchully	148,500	148,700	144,600	+0.61%	14.34K	aa.aa	04/05
Cho Kwang Leat	68,900	70,800	68,600	-0.14%	2.13K	aa.aa	04/05
PharmGen Science	4,150	4,320	4,120	-1.07%	160.64K	aa.aa	04/05
Sunny Elec	1,840	1,857	1,820	+0.66%	392.45K	aa.aa	04/05
Duksung	4,805	4,985	4,805	-3.03%	181.82K	aa.aa	04/05
Drb Holding	5,280	5,410	5,270	-2.04%	38.01K	aa.aa	04/05
TWay Holdings	268	276	264	-2.90%	853.48K	aa.aa	04/05
Dongil Ind	39,350	39,800	39,100	-1.01%	1.08K	aa.aa	04/05
Cho Kwang Pain	4,825	4,970	4,750	-0.92%	99.6K	aa.aa	04/05
CItech Co Ltd	1,207	1,247	1,190	-0.82%	203.63K	aa.aa	04/05
Hanshin Const	14,420	14,900	14,420	-3.22%	111.72K	aa.aa	04/05
Silla	9,600	9,770	9,540	-0.83%	26.75K	aa.aa	04/05
Sungshin Cemen	11,530	11,690	11,420	+0.87%	196.87K	aa.aa	04/05
Husteel	6,640	6,940	6,560	-2.64%	2.88M	aa.aa	04/05
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	04/05
Cosmoam&T	62,700	63,500	60,400	+6.45%	397.6K	aa.aa	04/05
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	04/05
Green Cross	13,950	14,140	13,910	-0.07%	77.3K	aa.aa	04/05
OnTide	588	665	533	0.00%	0	aa.aa	04/05
Monami	1,705	1,748	1,705	-1.33%	42.73K	aa.aa	04/05
Cosmo Chem	18,410	18,690	18,210	+3.72%	456.3K	aa.aa	04/05
Korea Air Svc	58,700	59,400	58,200	-0.17%	23.32K	aa.aa	04/05
Hyundai Green Food	14,720	14,790	14,410	+2.58%	202.97K	aa.aa	04/05
Samjin Pharm	18,640	18,770	18,640	-0.37%	11.19K	aa.aa	04/05
SPC Samlip	49,500	50,100	49,400	-0.40%	8.08K	aa.aa	04/05
Samyoung Elec	15,750	15,800	15,360	+2.54%	72.58K	aa.aa	04/05
Nexen	7,200	7,340	7,040	0.00%	55.16K	aa.aa	04/05
Crown Confec	7,190	7,220	7,060	+0.28%	28.68K	aa.aa	04/05
Daelim B&Co	5,660	5,830	5,610	+0.35%	72.51K	aa.aa	04/05
Shinyoung Waco	15,100	15,460	14,900	+0.13%	11.72K	aa.aa	04/05
Poongsan Holdi	46,200	47,050	45,600	+2.10%	113.61K	aa.aa	04/05
Wonlim	17,530	17,680	17,210	+0.92%	6.31K	aa.aa	04/05
Huneed Tech	9,030	9,430	8,810	-4.55%	640.96K	aa.aa	04/05
Korea Line	2,600	2,730	2,575	+0.19%	10.64M	aa.aa	04/05
Dongbu	9,540	9,830	9,470	-0.93%	150.87K	aa.aa	04/05
Dongwon Ind	38,550	39,750	38,400	0.00%	89.16K	aa.aa	04/05
Hwaseung Industries	3,515	3,570	3,490	+0.72%	111.05K	aa.aa	04/05
Sajo Oyang	8,420	8,460	8,390	-0.12%	8.1K	aa.aa	04/05
Sam-A Aluminiu	66,800	70,300	66,000	-2.91%	269.46K	aa.aa	04/05
Kec Holdings	801	848	795	0.00%	0	aa.aa	04/05
Jeju Bank	12,470	12,920	12,460	-1.19%	199.62K	aa.aa	04/05
Daewon Cable	17,350	18,560	15,850	+15.28%	40.81M	aa.aa	04/05
Daegu Dept Sto	5,980	6,090	5,690	+4.91%	86.5K	aa.aa	04/05
Inscobee	446	490	444	-4.09%	856.08K	aa.aa	04/05
Daelim Trading	2,020	2,075	1,992	+0.50%	14.41K	aa.aa	04/05
Samsung Climat	13,130	13,350	13,090	+0.31%	85.67K	aa.aa	04/05
Blue Industrial Dev	589	622	589	-3.44%	351.71K	aa.aa	04/05
Ak Holdings	8,390	8,610	8,320	-1.99%	29.17K	aa.aa	04/05
Taekyung Chem	8,810	9,160	8,800	-2.00%	116.05K	aa.aa	04/05
Woosung Feed	23,900	24,650	23,400	+2.14%	12.62K	aa.aa	04/05
Gs Retail	23,050	23,850	22,650	-1.91%	133.29K	aa.aa	04/05
Ilshinstone	1,716	1,766	1,685	+4.76%	1.58M	aa.aa	04/05
Mirae ING	1,873	1,981	1,860	-3.25%	132.15K	aa.aa	04/05
Sajo Ind	52,900	53,800	52,900	-0.38%	5.23K	aa.aa	04/05
Byuksan	2,180	2,275	2,140	-0.91%	1.04M	aa.aa	04/05
Korea Steel	1,524	1,545	1,496	0.00%	0	aa.aa	04/05
Aprogen KIC	293	326	293	0.00%	0	aa.aa	04/05
Sempio Foods	51,100	51,900	50,900	-1.35%	10.06K	aa.aa	04/05
Dongbang Agro	6,140	6,170	6,060	+1.32%	20.09K	aa.aa	04/05
Seondo Electri	10,980	10,980	10,980	+29.94%	552.37K	aa.aa	04/05
Isupetasys	149,000	155,700	147,800	-0.86%	1.16M	aa.aa	04/05
F F	20,250	21,150	19,580	+5.47%	34.93K	aa.aa	04/05
Korea Circuit	91,400	95,900	90,800	-1.40%	298.26K	aa.aa	04/05
TP Inc	2,140	2,205	2,110	-2.28%	532.13K	aa.aa	04/05
Eagon Ind	3,995	4,115	3,990	-1.72%	31.17K	aa.aa	04/05
Ni Steel	4,100	4,120	3,945	+4.06%	402.57K	aa.aa	04/05
Namsun Alumini	2,110	2,150	2,075	+0.24%	5.25M	aa.aa	04/05
Moonbae Steel	2,985	3,055	2,910	+2.93%	1.22M	aa.aa	04/05
Suheung Capsul	20,150	20,850	20,100	+0.50%	28.6K	aa.aa	04/05
Iljeong Ind	2,595	2,740	2,510	-1.14%	61.73K	aa.aa	04/05
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	04/05
Anam Electroni	1,488	1,522	1,483	-0.33%	718.5K	aa.aa	04/05
Youlchon Chem	26,000	27,100	25,750	+0.97%	75.78K	aa.aa	04/05
Hotel Shilla	64,800	67,300	64,400	-1.07%	477.15K	aa.aa	04/05
Kumbi	45,000	45,400	44,950	+0.11%	616	aa.aa	04/05
Hanmi Science	38,050	38,500	37,850	+0.93%	68.38K	aa.aa	04/05
Dong Yang Pipe	1,860	1,938	1,858	-1.33%	2.19M	aa.aa	04/05
Kctc	6,010	6,210	5,970	+1.35%	415.95K	aa.aa	04/05
Kyung In Elect	23,500	23,600	23,150	+3.07%	4.8K	aa.aa	04/05
Simpac	6,440	6,790	5,750	+9.71%	1.17M	aa.aa	04/05
Hansol Csn	3,350	3,455	3,180	+5.51%	455.01K	aa.aa	04/05
Daiyang Metal	1,539	1,604	1,530	+0.20%	923.34K	aa.aa	04/05
Moorim Paper	2,030	2,075	2,030	-0.73%	354.81K	aa.aa	04/05
Hanssem	41,850	45,050	41,350	-7.41%	108.62K	aa.aa	04/05
Shinwon	1,418	1,482	1,392	+2.46%	1.85M	aa.aa	04/05
Kwangdong Phar	8,350	8,630	8,310	+0.97%	226.77K	aa.aa	04/05
Charm Engine	1,065	1,138	1,052	0.00%	0	aa.aa	04/05
Ajin Electronic Components	1,168	1,209	1,101	+6.18%	1.07M	aa.aa	04/05
Taeyoung Const	1,972	2,010	1,961	+0.61%	599.36K	aa.aa	04/05
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	04/05
Kyung Dong Navien	76,900	79,700	75,500	-1.03%	75.28K	aa.aa	04/05
Han Chang Pape	544	544	511	0.00%	0	aa.aa	04/05
Samwha Electri	48,600	51,700	48,500	+0.21%	510.65K	aa.aa	04/05
Sam Jung Pulp	31,000	31,900	31,000	-0.32%	1.32K	aa.aa	04/05
Kp	1,178	1,187	1,161	0.00%	0	aa.aa	04/05
Youngone Holdi	211,500	216,500	209,000	+1.68%	16.16K	aa.aa	04/05
Korea Refract	1,990	2,010	1,989	-0.45%	37.28K	aa.aa	04/05
Korea Flange	4,520	4,635	4,500	+0.89%	182.3K	aa.aa	04/05
SM Bexel	2,155	2,230	2,135	-1.15%	328.56K	aa.aa	04/05
Chinyang Poly	2,390	2,440	2,370	-0.42%	48.11K	aa.aa	04/05
Hwacheon Machi	4,725	5,080	4,520	-6.99%	1.41M	aa.aa	04/05
Pyung Hwa Hldg	4,065	4,200	4,045	-1.69%	90.19K	aa.aa	04/05
Firstec	14,270	14,270	13,160	+5.70%	1.8M	aa.aa	04/05
Samho Dev	3,945	4,015	3,940	-1.25%	46.29K	aa.aa	04/05
GeneOne Life Science	837	895	815	-3.24%	973.01K	aa.aa	04/05
Enex	428	430	410	0.00%	0	aa.aa	04/05
Cj Seafood	2,700	2,735	2,695	-0.55%	186.6K	aa.aa	04/05
Samwha Elec	2,450	2,515	2,445	-2.58%	126.47K	aa.aa	04/05
Tailim Packaging	2,075	2,125	2,050	-0.95%	451.31K	aa.aa	04/05
Woosung Materials	3,090	3,250	3,005	-2.68%	82.68K	aa.aa	04/05
Uni Chem	612	629	600	-1.77%	681.84K	aa.aa	04/05
Busan Ind	76,800	78,300	75,500	+3.64%	11.97K	aa.aa	04/05
Galaxia SM	1,885	1,888	1,850	+2.45%	103.56K	aa.aa	04/05
Hannong Chem	23,700	24,700	23,700	+0.42%	318.32K	aa.aa	04/05
Y2 Solution	8,900	9,900	8,720	+9.47%	6.09M	aa.aa	04/05
Han Shin Mach	4,965	5,280	4,675	+7.58%	4.14M	aa.aa	04/05
Hyundai Corp	30,100	31,650	29,750	-2.59%	81.43K	aa.aa	04/05
Shinsung E&G	3,995	4,545	3,920	0.00%	0	aa.aa	04/05
DB INC	1,970	2,065	1,964	-1.99%	1.78M	aa.aa	04/05
Young Heung I&	524	542	516	-2.24%	231.98K	aa.aa	04/05
Ascendio	1,314	1,349	1,311	-2.01%	26.25K	aa.aa	04/05
Keyang Elec Ma	7,130	7,320	7,000	+1.86%	767.69K	aa.aa	04/05
Yeong Hwa Meta	1,086	1,102	1,080	-1.45%	263.93K	aa.aa	04/05
Kyungdong Gas	67,000	67,700	65,000	+1.52%	19.63K	aa.aa	04/05
Douzone Bizon	120,000	121,300	120,000	0.00%	32.37K	aa.aa	04/05
Kyungin Synthe	5,630	6,150	5,130	+10.61%	4.3M	aa.aa	04/05
Monalisa	2,395	2,410	2,355	+1.27%	575.98K	aa.aa	04/05
Dae Chang	1,761	1,862	1,674	+6.73%	17.28M	aa.aa	04/05
Sewoo Global	1,293	1,359	1,256	+3.11%	792.75K	aa.aa	04/05
Il Sung Const	1,832	1,908	1,810	-2.86%	382.24K	aa.aa	04/05
Hwaseung	3,365	3,570	3,160	+2.59%	509.98K	aa.aa	04/05
Kyeryong Const	28,700	29,550	28,300	-1.03%	85.34K	aa.aa	04/05
Camus Engineering & Construction	1,392	1,407	1,339	+0.58%	176.12K	aa.aa	04/05
Gmb Korea	4,885	5,000	4,880	-0.41%	32.26K	aa.aa	04/05
Han Express	2,760	2,795	2,755	-0.90%	19.48K	aa.aa	04/05
Dae Young Pkg	1,177	1,204	1,173	-1.51%	1.35M	aa.aa	04/05
Kumkang Kind	5,380	5,480	5,300	+0.37%	131.62K	aa.aa	04/05
Youngbo Chem	4,795	4,835	4,775	+0.42%	62.74K	aa.aa	04/05
Kukdong Oil &	3,895	4,020	3,860	-2.63%	391.18K	aa.aa	04/05
Taekyung BK	4,835	4,915	4,760	+1.15%	312.26K	aa.aa	04/05
Hansol Chemica	286,500	294,500	282,500	+0.53%	49.7K	aa.aa	04/05
Sajo Seafood	8,070	8,200	7,620	-0.62%	40.04K	aa.aa	04/05
Halla Eng&Cons	3,450	3,585	3,435	-2.82%	118.68K	aa.aa	04/05
Dongwon System	27,600	28,900	27,600	-1.78%	72.58K	aa.aa	04/05
Sungmoon Elect	1,908	1,960	1,840	+1.60%	756.63K	aa.aa	04/05
In The F	793	830	762	+4.48%	264.26K	aa.aa	04/05
E-Starco	464	489	460	0.00%	0	aa.aa	04/05
Daechang Forgi	7,300	7,330	7,170	+2.96%	193.3K	aa.aa	04/05
Automobile &Pc	744	788	726	-1.46%	637K	aa.aa	04/05
INVENI	16,210	16,640	16,100	+0.87%	71.8K	aa.aa	04/05
DKME	515	522	488	0.00%	0	aa.aa	04/05
Iljin Holdings	13,410	13,410	10,420	+29.94%	3.12M	aa.aa	04/05
Tae Kyung Ind	5,080	5,170	5,050	-0.78%	105.94K	aa.aa	04/05
Dae Hyun	1,838	1,850	1,770	+4.14%	959.48K	aa.aa	04/05
Hansae Yes24	4,500	4,755	4,370	-0.88%	117.81K	aa.aa	04/05
Whanin Pharm	11,930	12,140	11,840	+0.59%	92.31K	aa.aa	04/05
Shindaeyang Pa	12,730	12,950	12,650	-2.45%	41.74K	aa.aa	04/05
DB Financial Investment	14,510	14,960	13,770	+6.22%	324.69K	aa.aa	04/05
Daesung Holdin	8,540	8,670	8,510	-1.16%	50.39K	aa.aa	04/05
Fursys	35,900	36,750	35,800	0.00%	639	aa.aa	04/05
Woongjin	2,935	3,030	2,915	-2.65%	909.98K	aa.aa	04/05
Kwang Myung El	932	947	922	0.00%	0	aa.aa	04/05
Myungmoon Phar	1,776	1,806	1,765	-0.67%	111.01K	aa.aa	04/05
Wooshin System	6,180	6,400	6,100	+0.98%	52.87K	aa.aa	04/05
Seoul City Gas	64,300	65,600	64,000	-1.68%	10.11K	aa.aa	04/05
Soosan Heavy I	3,080	3,150	3,035	-0.96%	1.48M	aa.aa	04/05
Pulmuone Holdi	12,060	12,540	11,700	-1.95%	78.01K	aa.aa	04/05
Auk Corp	10,430	11,190	10,070	+3.17%	5.45M	aa.aa	04/05
E1	104,400	109,000	103,500	-3.60%	15.17K	aa.aa	04/05
Hankuk Carbon	48,800	50,100	47,500	-1.51%	351.82K	aa.aa	04/05
Choil Aluminum	1,770	1,890	1,744	+1.20%	10.64M	aa.aa	04/05
Dongwon Metal	1,903	1,967	1,846	+2.09%	1.12M	aa.aa	04/05
Sk Gas	266,500	289,000	264,500	-7.79%	51.47K	aa.aa	04/05
Shinpoong Phar	11,440	11,840	11,410	-2.14%	199.62K	aa.aa	04/05
Thn	7,510	7,680	7,460	-0.40%	271.38K	aa.aa	04/05
Hitron Systems	541	584	530	0.00%	0	aa.aa	04/05
KidariStudio Inc	3,830	3,945	3,800	-1.16%	121.85K	aa.aa	04/05
Asiana Airline	7,030	7,110	7,030	-0.14%	61.13K	aa.aa	04/05
Seowon	1,849	1,990	1,562	+19.29%	18M	aa.aa	04/05
Sewon Precision Industry	15,410	16,030	15,300	+1.05%	20.78K	aa.aa	04/05
Samwon Steel	2,400	2,455	2,400	-1.64%	35.17K	aa.aa	04/05
Mhethanol	4,485	4,580	4,450	-0.33%	34.97K	aa.aa	04/05
Korea Eng Cons	5,330	5,440	5,230	+0.95%	65.22K	aa.aa	04/05
Dongnam Chem	30,900	31,500	30,200	+2.32%	7.07K	aa.aa	04/05
Daou Tech	47,700	48,500	46,600	+2.80%	102.53K	aa.aa	04/05
Inzi Controls	8,390	8,460	8,150	+1.70%	132.96K	aa.aa	04/05
Infac	9,230	9,380	9,040	+1.21%	107.9K	aa.aa	04/05
Sc Engineering	1,313	1,360	1,296	-2.01%	358.06K	aa.aa	04/05
Wiscom	2,810	3,200	2,470	+13.31%	2.09M	aa.aa	04/05
Dcm	12,420	12,630	12,300	-0.64%	11.84K	aa.aa	04/05
Kolmar Holding	9,820	10,010	9,780	+0.10%	62.08K	aa.aa	04/05
Dae Won Chem	906	986	900	0.00%	0	aa.aa	04/05
DY Deokyang	2,280	2,390	2,260	-3.59%	215.57K	aa.aa	04/05
Sjm Holdings	3,865	3,885	3,845	+0.39%	13.26K	aa.aa	04/05
Mirae	16,000	16,200	15,480	+3.56%	56.59K	aa.aa	04/05
Cha AI Healthkare	8,470	8,900	8,450	-2.08%	24.09K	aa.aa	04/05
Hansol Homedec	2,680	2,760	2,650	-2.37%	176.4K	aa.aa	04/05
Lee Ku Ind	6,540	6,850	6,060	+9.00%	5.63M	aa.aa	04/05
Han Kook Steel	2,205	2,215	2,065	+7.04%	106.09K	aa.aa	04/05
Stic Investments	9,970	10,310	9,970	-1.48%	95.3K	aa.aa	04/05
Bookook Steel	2,910	3,002	2,885	+0.34%	1.2M	aa.aa	04/05
Maniker	821	828	811	0.00%	0	aa.aa	04/05
Seha	763	770	754	-0.13%	154.26K	aa.aa	04/05
Donga Geologic	18,520	18,770	18,060	+2.89%	110.44K	aa.aa	04/05
KC Co	39,500	40,300	39,300	+0.89%	27.21K	aa.aa	04/05
Daol Investment Securities	4,625	4,750	4,430	+4.76%	506.16K	aa.aa	04/05
Kyobo Securiti	14,710	15,330	13,860	+7.92%	714.88K	aa.aa	04/05
Dong Won Fish	7,620	7,780	7,080	+8.86%	167.84K	aa.aa	04/05
Shinsegae Inte	14,860	15,385	14,720	-0.07%	78.48K	aa.aa	04/05
Shinsegae Food	51,600	53,300	50,900	-1.34%	13.02K	aa.aa	04/05
ITCen CTS	753	779	714	0.00%	0	aa.aa	04/05
Lotte Tour Dev	20,850	21,850	20,050	+0.72%	629.14K	aa.aa	04/05
Hwang-Kum Stee	6,310	6,500	6,300	-0.94%	32.67K	aa.aa	04/05
Jahwa Electron	47,700	49,500	47,250	-1.95%	264.67K	aa.aa	04/05
Chasys	999	1,002	952	0.00%	0	aa.aa	04/05
United Pharm	20,050	20,250	20,000	-0.74%	29.59K	aa.aa	04/05
Nice	14,760	14,900	14,560	+1.17%	91.79K	aa.aa	04/05
Incheon City G	26,850	26,950	26,800	-0.37%	3.25K	aa.aa	04/05
HS Ad	8,990	9,060	8,830	0.00%	20.56K	aa.aa	04/05
Baiksan	12,270	12,550	12,240	-1.05%	38.57K	aa.aa	04/05
Shinsegae I&C	20,800	21,650	20,550	-1.42%	246.27K	aa.aa	04/05
SNT Holdings	61,100	62,300	61,000	-1.61%	24.49K	aa.aa	04/05
Farmsco	3,560	3,650	3,380	+5.33%	249.05K	aa.aa	04/05
Yg Plus Inc	5,050	5,200	5,030	-1.17%	387.5K	aa.aa	04/05
LG HelloVision	2,350	2,380	2,345	-0.42%	133.78K	aa.aa	04/05
Gwangjushinseg	38,100	38,850	38,000	-1.04%	15.98K	aa.aa	04/05
Hana Tour	41,800	42,450	41,650	-0.12%	55.34K	aa.aa	04/05
Kiwoom	422,500	430,000	396,000	+6.16%	299.42K	aa.aa	04/05
Sangsin Brake	2,775	2,845	2,775	-0.89%	38.97K	aa.aa	04/05
Hanmi Semicon	378,000	386,000	372,500	+2.72%	1.06M	aa.aa	04/05
Jooyontech	430	455	427	0.00%	0	aa.aa	04/05
Kss Line	12,760	12,990	12,260	-0.47%	263.21K	aa.aa	04/05
Cosmax	18,400	18,790	17,810	+3.31%	40.05K	aa.aa	04/05
Union Materials	1,756	1,830	1,733	-1.24%	549.46K	aa.aa	04/05
Korea Aerospac	180,000	182,900	170,800	+6.51%	1.89M	aa.aa	04/05
Woojin Plaimm	2,725	2,845	2,605	-0.37%	134.83K	aa.aa	04/05
Kepco Plant S&	61,400	62,900	61,100	-1.29%	232.4K	aa.aa	04/05
Chin Yang Chem	2,140	2,240	2,130	-2.73%	106.23K	aa.aa	04/05
Kt Skylife	4,890	4,950	4,880	-0.71%	62.49K	aa.aa	04/05
Hanmiglobal	27,700	28,550	27,550	-1.07%	310.87K	aa.aa	04/05
Hyundai Home Shopping Network	85,500	85,800	84,100	+0.71%	18.96K	aa.aa	04/05
Posco C&C Stl	8,110	8,850	8,030	-3.34%	3.86M	aa.aa	04/05
Seah Holdings	160,900	166,500	158,000	-0.86%	4.95K	aa.aa	04/05
Development Advance Solution	3,750	3,880	3,705	-2.72%	154.87K	aa.aa	04/05
Ktcs	2,685	2,735	2,670	-0.37%	483.52K	aa.aa	04/05
Ktis	2,870	2,905	2,860	-0.17%	154.5K	aa.aa	04/05
Ckd Bio	19,500	19,770	19,500	-0.05%	17.85K	aa.aa	04/05
Savezone I C	3,215	3,235	3,160	+1.26%	83.74K	aa.aa	04/05
Samsung Publis	8,890	9,180	8,860	-2.63%	51.2K	aa.aa	04/05
Daeho Al	532	561	520	0.00%	0	aa.aa	04/05
Mk Trend	666	677	663	0.00%	0	aa.aa	04/05
Dsr Wire	5,730	5,810	5,640	+1.60%	60.4K	aa.aa	04/05
Histeel	4,610	4,700	4,595	-0.22%	496.31K	aa.aa	04/05
Korea District Heating	76,300	77,100	76,000	-0.26%	16.93K	aa.aa	04/05
Lotte Himart	7,890	8,090	7,830	-1.50%	43.75K	aa.aa	04/05
Koas	1,410	1,510	1,354	-2.49%	243.12K	aa.aa	04/05
HD Hyundai Marine Engine	107,100	107,800	104,000	+1.23%	218.93K	aa.aa	04/05
Uangel	5,160	5,310	5,150	-1.34%	183.07K	aa.aa	04/05
Nongshim Holdi	97,200	98,500	97,100	-0.41%	6.94K	aa.aa	04/05
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	04/05
Saeron Auto	3,015	3,090	3,000	-0.82%	54.55K	aa.aa	04/05
Uniquest	8,500	9,520	7,350	+15.96%	7.51M	aa.aa	04/05
Telcoware	16,970	17,190	16,800	+0.41%	10.11K	aa.aa	04/05
CJ CGV	4,965	5,060	4,945	+0.61%	501.05K	aa.aa	04/05
Hyundai Livart Furniture	8,060	8,090	7,980	+1.00%	124.97K	aa.aa	04/05
Huvis	3,385	3,575	3,380	-2.87%	450.7K	aa.aa	04/05
Iljin Diamond	14,760	14,980	14,680	+0.34%	37.89K	aa.aa	04/05
Misto Holdings	40,350	41,400	39,900	-0.62%	176.9K	aa.aa	04/05
Tongyang Life	8,250	8,350	8,200	-0.72%	258.46K	aa.aa	04/05
Kpx Green Chem	6,250	6,440	6,120	-0.16%	89.75K	aa.aa	04/05
Daehan Steel	12,410	12,960	12,260	-1.97%	101.18K	aa.aa	04/05
Dongyang Expre	37,500	38,400	37,000	-0.79%	19.72K	aa.aa	04/05
E-World	1,931	1,979	1,924	+0.36%	581.03K	aa.aa	04/05
Daesang Holdings	9,420	9,630	9,400	-1.26%	79.68K	aa.aa	04/05
Nk	1,169	1,220	1,163	0.00%	0	aa.aa	04/05
Jindo	2,665	2,745	2,660	-1.84%	38.97K	aa.aa	04/05
Macq Kor Infr	11,300	11,400	11,280	-0.44%	2.89M	aa.aa	04/05
Hyundai E P	5,780	5,910	5,480	+6.06%	208.25K	aa.aa	04/05
Pyung Hwa Ind	1,031	1,037	1,005	+1.68%	352.25K	aa.aa	04/05
Noroo Paint	8,730	8,890	8,710	-1.13%	100.92K	aa.aa	04/05
MetaLabs	1,457	1,480	1,440	-0.27%	56.76K	aa.aa	04/05
Dic	7,460	7,870	7,440	-1.71%	427.1K	aa.aa	04/05
Kec	1,838	2,050	1,804	0.00%	0	aa.aa	04/05
Kpx Holdings	91,300	92,200	90,100	+0.33%	1.57K	aa.aa	04/05
Kishin Copr	2,410	2,420	2,375	+1.26%	97.95K	aa.aa	04/05
Hyungji Elite	955	995	937	+0.53%	784.93K	aa.aa	04/05
Hyosung Itx	13,000	13,190	12,910	-1.37%	43.89K	aa.aa	04/05
Woongjin Thinkbig	1,154	1,160	1,144	0.00%	0	aa.aa	04/05
Jw Holdings	4,240	4,365	4,210	-0.93%	93.91K	aa.aa	04/05
Visang Educati	7,400	7,470	7,030	+5.26%	128.93K	aa.aa	04/05
Chinyang Hold	3,085	3,125	3,050	-0.64%	124.23K	aa.aa	04/05
SNTEnergy	58,600	58,800	56,900	+4.27%	290.3K	aa.aa	04/05
InBioGen Co Ltd	8,370	9,060	8,320	-4.78%	17.82K	aa.aa	04/05
Dongsung Chemical	4,370	4,480	4,360	-0.68%	208.03K	aa.aa	04/05
Reyon Pharm	10,580	10,980	10,580	-1.95%	43.2K	aa.aa	04/05
Woojin	28,700	29,300	27,500	+2.32%	1.13M	aa.aa	04/05
Msc	62,500	63,300	62,500	-1.26%	1.18K	aa.aa	04/05
Youngone	85,500	86,700	83,300	+3.14%	73.75K	aa.aa	04/05
Gkl	12,380	12,500	12,110	+2.65%	448.43K	aa.aa	04/05
Daesung Energy	8,910	9,120	8,880	-3.05%	408.48K	aa.aa	04/05
SMeDi	208	225	203	0.00%	0	aa.aa	04/05
Kc Cottrell	918	918	446	0.00%	0	aa.aa	04/05
Chosun Welding	99,500	101,900	99,400	-1.68%	2.4K	aa.aa	04/05
Imarketkorea	7,550	7,650	7,550	-0.66%	58.02K	aa.aa	04/05
Hankook Cosmet	8,840	9,070	8,830	-0.56%	126.78K	aa.aa	04/05
SJM Co	3,830	3,905	3,815	-0.13%	28.43K	aa.aa	04/05
Hyundai Hcn	3,330	3,370	3,300	-0.45%	115.25K	aa.aa	04/05
Daesung Ind	7,170	7,390	7,070	+1.27%	360.21K	aa.aa	04/05
Intergis	2,480	2,550	2,475	-1.78%	82.57K	aa.aa	04/05
Korea Electronic Power Industrial Development	20,600	20,950	20,250	+2.49%	519.24K	aa.aa	04/05
Miwon Chemical	12,890	13,050	12,820	+0.55%	13.83K	aa.aa	04/05
Sidiz	19,340	19,490	19,330	+0.05%	674	aa.aa	04/05
Sunjin	11,220	11,490	10,750	+4.66%	234.77K	aa.aa	04/05
Meritz Financi	113,400	114,400	111,700	+1.52%	201.91K	aa.aa	04/05
iM Financial	19,300	19,400	18,760	+1.05%	883.12K	aa.aa	04/05
E-Mart	105,900	108,600	104,600	-0.75%	204.6K	aa.aa	04/05
Kwang Hee Real Estate	3,130	3,340	3,130	0.00%	0	aa.aa	04/05
Ktop Reit	897	905	896	-0.11%	83.75K	aa.aa	04/05
Samyang Cor	47,700	48,600	47,350	-1.04%	8.21K	aa.aa	04/05
Dsr	4,600	4,660	4,495	+2.11%	81.86K	aa.aa	04/05
Aekyung Petrochemical	15,110	15,480	15,050	-2.70%	466.5K	aa.aa	04/05
Hankook Tire	61,500	63,900	61,000	+3.89%	387.74K	aa.aa	04/05
Korea Kolmar	88,700	91,200	88,000	0.00%	164.34K	aa.aa	04/05
Drb Industrial	7,550	7,660	7,540	+0.13%	35.94K	aa.aa	04/05
Dong-A St	43,600	44,850	43,200	-1.58%	29.75K	aa.aa	04/05
Jb Financial	27,350	27,700	27,050	+0.18%	321.51K	aa.aa	04/05
Hanjinkal	112,300	115,300	111,800	-0.35%	85.83K	aa.aa	04/05
NHN	40,600	42,200	40,350	-0.98%	54.6K	aa.aa	04/05
Asiacement	11,660	12,180	11,550	-0.60%	82.46K	aa.aa	04/05
Singsongholdin	7,190	7,390	7,160	-1.64%	179.8K	aa.aa	04/05
Hyundai-Rotem	269,000	271,000	255,500	+0.19%	1.04M	aa.aa	04/05
Chong Kun Dang Pharma	86,100	86,500	85,500	+0.47%	28.87K	aa.aa	04/05
Finebesteel	1,599	1,720	1,567	-5.94%	457K	aa.aa	04/05
Cuckoo Electr	29,050	30,100	29,050	-1.36%	23.51K	aa.aa	04/05
BGF	5,290	5,420	5,240	+0.95%	259.52K	aa.aa	04/05
Cosmax Inc	209,000	221,500	208,000	-0.71%	75.38K	aa.aa	04/05
Seoyon E Hwa	14,310	14,500	14,190	+1.42%	84.61K	aa.aa	04/05
HL Mando	58,000	58,500	56,500	+1.58%	366.56K	aa.aa	04/05
CS Wind Corp	69,700	70,800	68,500	-2.65%	452.6K	aa.aa	04/05
Hansol Paper Co Ltd	8,280	8,550	8,260	-2.93%	238.23K	aa.aa	04/05
Samsung SDS Co Ltd	166,900	170,100	166,600	+0.42%	179.04K	aa.aa	04/05
Dynamic Design	224	248	205	0.00%	0	aa.aa	04/05
SK D&D Co Ltd	12,880	12,930	12,770	+0.47%	20.71K	aa.aa	04/05
Kyongbo Pharmaceutical Co Ltd	6,650	6,930	6,580	-0.45%	105.41K	aa.aa	04/05
Mirae Asset Life Insurance Co Ltd	16,440	16,760	16,160	+3.20%	112.64K	aa.aa	04/05
Tonymoly Co Ltd	7,550	7,710	7,530	-0.79%	203.19K	aa.aa	04/05
Innocean Worldwide Inc	19,600	19,910	19,420	-1.01%	105.86K	aa.aa	04/05
Dong Il Steel MFG Co Ltd	1,715	1,741	1,701	-0.81%	72.93K	aa.aa	04/05
HDC Labs	8,340	8,460	8,310	-0.60%	25.63K	aa.aa	04/05
LIG Nex1 Co Ltd	983,000	1,000,000	925,000	+4.46%	295.51K	aa.aa	04/05
AJ Networks Co Ltd	5,090	5,290	5,060	-3.96%	412.78K	aa.aa	04/05
Jeju Air Co Ltd	5,320	5,490	5,280	+0.19%	291.34K	aa.aa	04/05
Hyundai C F Inc	14,190	14,440	13,920	+2.09%	49.3K	aa.aa	04/05
Kumho HT Inc	3,605	4,105	3,555	-9.42%	369.41K	aa.aa	04/05
Sejin Heavy Industries Co Ltd	20,300	20,850	20,000	-1.22%	281.2K	aa.aa	04/05
Its Skin Co Ltd	12,500	12,780	12,280	+1.05%	89.4K	aa.aa	04/05
JS	14,760	15,190	14,460	-0.20%	122.42K	aa.aa	04/05
Samil C S	7,660	8,150	7,660	-6.81%	132.87K	aa.aa	04/05
POSCO Future M	267,000	272,500	260,000	+5.95%	590K	aa.aa	04/05
Posco ICT	35,350	36,300	35,150	+1.29%	402.35K	aa.aa	04/05
Dongsuh	26,200	27,100	26,100	-1.87%	86.55K	aa.aa	04/05
Nice Information Service	15,030	15,560	14,910	-1.76%	105.48K	aa.aa	04/05
Paradise	15,850	16,200	15,820	0.00%	532.1K	aa.aa	04/05
Korea Real Estate	1,586	1,609	1,565	-0.69%	514.12K	aa.aa	04/05
Kakao	47,100	47,850	46,900	-0.42%	1.52M	aa.aa	04/05
Jcontentree	5,990	6,170	5,900	-0.99%	87.45K	aa.aa	04/05
L&F	213,000	225,000	207,000	+9.17%	979.13K	aa.aa	04/05
Celltrion	197,800	203,000	197,700	-1.35%	616.5K	aa.aa	04/05
BH	31,950	35,850	31,100	-7.39%	1.58M	aa.aa	04/05
SK Oceanplant	23,500	24,350	23,400	-4.28%	761.69K	aa.aa	04/05
LX Semicon	63,100	63,200	60,400	+0.80%	190.55K	aa.aa	04/05
PI Advanced Materials	30,500	31,800	27,300	+18.45%	1.32M	aa.aa	04/05
DoubleU Games	61,300	62,100	60,200	+0.33%	136.46K	aa.aa	04/05
Haesung DS	79,500	81,400	77,400	-0.87%	327.5K	aa.aa	04/05
Korea Asset	2,620	2,675	2,605	-1.32%	319.21K	aa.aa	04/05
Dual Co	4,780	5,030	4,585	-8.08%	763.68K	aa.aa	04/05
Sempio Foods	27,200	27,500	27,050	-0.18%	9.18K	aa.aa	04/05
Il Dong Pharma	25,950	26,900	25,750	-2.08%	182.87K	aa.aa	04/05
LS Cable & System Asia	90,400	94,300	84,100	+3.79%	782.75K	aa.aa	04/05
Hwaseung Enterprise	4,875	4,960	4,850	+0.93%	93.57K	aa.aa	04/05
Yong Pyong Resort	3,120	3,175	3,105	0.00%	156.43K	aa.aa	04/05
Haitai Confectionery and Foods	6,490	6,590	6,460	-0.15%	43.01K	aa.aa	04/05
Star REIT	2,035	2,040	2,000	0.00%	0	aa.aa	04/05
DY Power	16,300	16,390	15,600	+5.50%	200.58K	aa.aa	04/05
Jw Life Science	12,820	13,020	12,790	-0.85%	39.48K	aa.aa	04/05
Samsung Biologics	1,485,000	1,486,000	1,460,000	+1.02%	91.51K	aa.aa	04/05
Doosan Bobcat Inc	74,000	74,700	72,800	+2.78%	247.39K	aa.aa	04/05
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	04/05
Hojeon	7,840	7,960	7,780	-0.38%	30.74K	aa.aa	04/05
Dentium	52,800	53,800	52,400	-0.94%	32.72K	aa.aa	04/05
Crown Confectionery	8,650	8,690	8,550	+1.05%	11.35K	aa.aa	04/05
Hyundai Heavy Industries	302,500	333,000	297,000	-2.58%	254.62K	aa.aa	04/05
Hyundai Electric & Energy	1,299,000	1,320,000	1,273,000	+3.75%	191.31K	aa.aa	04/05
HD Construction Equipment	191,100	196,600	189,200	+3.92%	331.45K	aa.aa	04/05
Netmarble Games	49,500	50,800	49,350	-0.30%	205.73K	aa.aa	04/05
Kyungdong City Gas	23,000	23,250	22,900	0.00%	11.63K	aa.aa	04/05
Miwon Specialty Chemical	120,300	123,200	120,200	-1.80%	1.73K	aa.aa	04/05
Orion	142,800	145,600	141,400	-0.56%	94.2K	aa.aa	04/05
Jeil Pharma	13,960	14,060	13,870	-0.29%	25.68K	aa.aa	04/05
TAPEX INC	21,100	21,350	20,050	+5.50%	75.63K	aa.aa	04/05
Samyang Packaging	11,610	11,800	11,610	-1.19%	81.02K	aa.aa	04/05
DYP	5,220	5,330	5,130	+2.96%	112.87K	aa.aa	04/05
Jin Air	6,300	6,430	6,270	+0.32%	189.51K	aa.aa	04/05
KCTech	66,500	66,900	62,600	+8.48%	186.24K	aa.aa	04/05
BGF Retail	132,400	136,400	130,800	+0.30%	44.21K	aa.aa	04/05
SK Chemicals	59,700	60,500	59,200	+0.51%	40.93K	aa.aa	04/05
Cuckoo Homesys	24,500	24,750	24,300	+0.41%	19.24K	aa.aa	04/05
Aekyung Industrial	14,820	15,160	14,820	-0.54%	30.63K	aa.aa	04/05
E KOCREF	4,700	4,955	4,685	-5.34%	154.96K	aa.aa	04/05
Lotte Data Communication	22,900	23,800	22,550	-0.87%	102.09K	aa.aa	04/05
Trinity Airways	910	944	905	-1.62%	1.49M	aa.aa	04/05
Shinhan Alpha REIT	5,870	6,050	5,800	-2.98%	451.93K	aa.aa	04/05
Hyundai Develop	22,600	23,150	22,300	-1.53%	208.15K	aa.aa	04/05
Hyosung Chemical	38,900	40,750	38,900	0.00%	0	aa.aa	04/05
Hyosung TNC	512,000	528,000	507,000	-1.16%	31.88K	aa.aa	04/05
Hyosung Heavy Industries	4,228,000	4,260,000	3,979,000	+8.08%	68.11K	aa.aa	04/05
Hyosung Advanced Materials	267,000	275,000	265,500	-0.93%	27.4K	aa.aa	04/05
Hana Pharm	9,850	9,900	9,810	+0.41%	13.86K	aa.aa	04/05
Woojin I&S	4,195	4,300	4,095	+2.19%	51.85K	aa.aa	04/05
Asiana IDT	10,860	11,040	10,820	+0.37%	13.96K	aa.aa	04/05
Air Busan	2,020	2,065	2,005	-1.46%	247.72K	aa.aa	04/05
Lotte Confectionery	121,200	122,600	118,500	+0.08%	29.1K	aa.aa	04/05
DreamTech	6,790	6,900	6,700	+1.19%	292.11K	aa.aa	04/05
Hyundai Autoever	446,000	457,500	444,000	-1.00%	95.77K	aa.aa	04/05
Woori Financial	33,300	33,950	33,200	-0.15%	1.91M	aa.aa	04/05
Hanilcmt	17,300	17,650	17,200	-0.86%	109.59K	aa.aa	04/05
Zinus	12,880	12,970	12,620	-0.23%	44.16K	aa.aa	04/05
Lotte Reit	4,270	4,500	4,170	-3.83%	615.2K	aa.aa	04/05
Xi S And D	4,685	4,900	4,650	-2.90%	210.34K	aa.aa	04/05
Hanwha	119,700	120,900	116,700	+2.05%	656.88K	aa.aa	04/05
Hyundai Energy	221,000	233,000	218,500	-4.33%	624.36K	aa.aa	04/05
CTR Mobility	5,230	5,470	5,200	-2.97%	34.35K	aa.aa	04/05
Nh Prime	4,675	4,795	4,630	-1.99%	218.67K	aa.aa	04/05
Doosan Fuel	60,600	60,800	56,000	-0.33%	1.2M	aa.aa	04/05
Kcc Glass	28,950	29,500	28,850	-1.19%	32.28K	aa.aa	04/05
Solus Advanced Materials	13,660	14,060	13,370	+4.35%	1.15M	aa.aa	04/05
Daeduck	114,400	117,300	112,700	+1.42%	660.83K	aa.aa	04/05
Sk Biopharma	99,300	101,600	98,900	-0.60%	165.22K	aa.aa	04/05
Igis Value Plus	4,075	4,210	4,050	-2.63%	256.35K	aa.aa	04/05
Igis Residence	3,805	3,935	3,805	-2.93%	133.21K	aa.aa	04/05
Mirae Asset Maps	2,290	2,395	2,275	-4.18%	242.31K	aa.aa	04/05
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	04/05
Koramco	4,585	4,715	4,475	-2.13%	256.45K	aa.aa	04/05
HYBE	257,500	270,500	257,000	-2.09%	335.49K	aa.aa	04/05
Kyochon	4,445	4,540	4,405	-0.89%	116.01K	aa.aa	04/05
A Plus Asset	10,460	11,000	10,410	-3.15%	87.4K	aa.aa	04/05
TY Holdings Co	2,800	2,870	2,785	-1.41%	68.94K	aa.aa	04/05
Seah Steel	179,800	183,000	170,400	+1.35%	39.72K	aa.aa	04/05
Myoung Shin Industrial Co	13,280	13,730	13,100	-0.15%	633.82K	aa.aa	04/05
Esr Kendall Square	4,385	4,565	4,295	-3.09%	499.98K	aa.aa	04/05
DL E C Co	91,300	98,800	88,600	-7.78%	1.92M	aa.aa	04/05
SoluM Co	20,850	21,150	19,450	+7.47%	656.97K	aa.aa	04/05
SK Bioscience Co	43,300	43,700	43,000	+0.58%	92.46K	aa.aa	04/05
SK IE Technology Co	26,800	27,850	26,600	+1.52%	272.64K	aa.aa	04/05
LX Holdings	9,200	9,430	9,140	+1.10%	180.36K	aa.aa	04/05
MCNEX Co	23,550	23,850	23,250	+2.39%	44.87K	aa.aa	04/05
SD Biosensor	8,210	8,470	8,140	-2.49%	148.73K	aa.aa	04/05
FF Co	76,600	80,450	72,700	+14.50%	424.94K	aa.aa	04/05
Hwaseung RA Co	3,560	3,580	3,460	+1.28%	89.18K	aa.aa	04/05
KakaoBank	24,400	25,000	24,250	+0.21%	973.7K	aa.aa	04/05
Krafton	288,500	303,500	277,000	+8.87%	412.5K	aa.aa	04/05
Hancom Lifecare	2,525	2,630	2,515	-2.51%	135.67K	aa.aa	04/05
Lotte Rental Co	33,000	34,000	32,750	-1.93%	37.85K	aa.aa	04/05
Ajusteel Co	3,720	3,800	3,600	-2.11%	272.97K	aa.aa	04/05
D D Platform REIT	3,085	3,215	3,080	-4.04%	153.51K	aa.aa	04/05
Iljin HySolus	18,040	18,560	17,830	-1.31%	88.41K	aa.aa	04/05
SK Reit	6,490	6,760	6,200	-3.99%	816.8K	aa.aa	04/05
Hyundai Heavy Industries	680,000	706,000	675,000	-0.73%	426.53K	aa.aa	04/05
K Car	10,800	11,210	10,770	-1.82%	232.16K	aa.aa	04/05
KakaoPay	56,000	57,000	55,700	+0.54%	247.35K	aa.aa	04/05
NH All One REIT	3,270	3,370	3,235	-2.68%	337.36K	aa.aa	04/05
Mirae Asset Global REIT	2,035	2,230	2,020	-7.08%	362.46K	aa.aa	04/05
Shinhan Seobu T D REIT	4,440	4,750	4,405	-5.23%	192.43K	aa.aa	04/05
SK Square	991,000	998,000	901,000	+17.84%	1.2M	aa.aa	04/05
LG Energy Solution	472,000	478,000	461,000	+2.50%	425.26K	aa.aa	04/05
Koramco The One REIT	10,210	10,380	10,150	-1.73%	182.77K	aa.aa	04/05
Mastern Premier Reit 1	1,225	1,258	1,215	-1.61%	99.33K	aa.aa	04/05
Soosan Industries	35,700	36,400	34,450	+4.85%	131.63K	aa.aa	04/05
SoCar	16,460	20,700	16,000	-7.58%	1.06M	aa.aa	04/05
KB Star REIT	2,020	2,100	2,000	-6.70%	2.83M	aa.aa	04/05
Unid BTPlus	3,160	3,180	3,100	+0.16%	70.29K	aa.aa	04/05
BioNote	5,050	5,200	5,040	-1.17%	61.84K	aa.aa	04/05
Hanwha REIT	5,670	6,050	5,540	-5.03%	344.23K	aa.aa	04/05
Hanwha Galleria	3,025	3,120	3,005	-1.47%	3.46M	aa.aa	04/05
SamsungFN REIT	5,770	6,240	5,700	-7.09%	209K	aa.aa	04/05
Hyundai Green Food	16,350	16,640	16,270	-1.15%	23.64K	aa.aa	04/05
OCI	144,300	149,000	141,600	-3.80%	103.1K	aa.aa	04/05
Isu Specialty Chemical	123,600	128,300	122,800	+1.73%	326.79K	aa.aa	04/05
Dongkuk Steel Mill	14,710	15,250	14,250	-4.42%	1.02M	aa.aa	04/05
Dongkuk Coated Metal	6,690	6,900	6,610	-2.05%	353.04K	aa.aa	04/05
Chosun Refractories	14,730	14,850	14,600	+0.55%	9.44K	aa.aa	04/05
Nexteel	18,800	20,200	18,800	-7.39%	1.06M	aa.aa	04/05
STX Green Logis	4,020	4,360	3,930	-6.94%	426.87K	aa.aa	04/05
Doosan Robotics	107,800	112,400	107,100	-2.18%	644.92K	aa.aa	04/05
EcoPro Materials	84,800	86,400	82,000	+5.60%	1.71M	aa.aa	04/05
Dong In Entech	14,180	14,620	14,030	-2.21%	24.41K	aa.aa	04/05
DS Dansuk	23,900	24,550	23,350	-0.42%	248.39K	aa.aa	04/05
APR	428,500	443,000	416,500	+0.94%	341.31K	aa.aa	04/05
SK Eternix	55,200	57,300	54,600	-4.83%	902.53K	aa.aa	04/05
HD Hyundai Marine Solution	269,500	280,000	265,500	+1.51%	218.39K	aa.aa	04/05
Shinhan Global Active REIT	1,124	1,176	1,121	-1.23%	146.34K	aa.aa	04/05
Shift Up	33,350	34,300	32,950	+2.46%	53.76K	aa.aa	04/05
Sanil Electric	333,500	341,000	277,000	+25.38%	2.11M	aa.aa	04/05
HS Hyosung	66,600	68,400	65,800	+1.68%	61.84K	aa.aa	04/05
Junjin Construction Robot	63,900	65,300	63,500	-0.31%	80.51K	aa.aa	04/05
Hanwha Industrial Solutions	88,700	91,800	86,000	+2.90%	1.13M	aa.aa	04/05
The Born Korea	20,850	21,050	20,750	-0.24%	17.77K	aa.aa	04/05
KB Balhae Infrastructure Fund	9,990	10,140	9,940	-1.09%	128.18K	aa.aa	04/05
MNC Solution	114,500	115,600	113,800	-0.78%	11.89K	aa.aa	04/05
GS P L	55,200	58,800	53,900	-0.18%	130.86K	aa.aa	04/05
LG CNS	65,900	66,900	65,500	+1.38%	377.32K	aa.aa	04/05
Seoul Guarantee Insurance	47,150	48,300	47,150	-1.36%	64.05K	aa.aa	04/05
CK Solution	2,570	2,650	2,460	+3.84%	488.18K	aa.aa	04/05
Joosung Corperation	1,670	1,800	1,654	-0.89%	1.07M	aa.aa	04/05
d'Alba Global	223,500	232,500	221,500	-1.11%	103.86K	aa.aa	04/05
Daishin Value REIT	4,340	4,350	4,295	+0.35%	94.88K	aa.aa	04/05
Daehan Shipbuilding	89,500	92,300	89,400	0.00%	145.69K	aa.aa	04/05
Myung In Pharm	56,000	56,800	55,700	+0.36%	17.25K	aa.aa	04/05
Tmc	30,950	31,500	29,750	+6.91%	715.92K	aa.aa	04/05
Samsung Epis Holdings	529,000	544,000	525,000	-2.58%	66.41K	aa.aa	04/05
Samyang Biopharm	73,600	77,500	73,200	-2.90%	46.15K	aa.aa	04/05
Kbank	6,290	6,480	6,280	+1.13%	2.7M	aa.aa	04/05

VN30

2,016.90

+2.28

+0.11%

VN100

1,933.25

+4.36

+0.23%

HNX30

487.90

+5.16

+1.07%

US 500

7,214.60

+13.8

+0.19%

Dow Jones

48,941.90

-557.37

-1.13%

Hang Seng

25,800.50

-295.38

-1.13%

FTSE 100

10,363.93

-14.89

-0.14%

Chuyển động Thị trường

Tên	Mới nhất	% T.đổi	KL
Novaland	17,800	-6.81%	32.38 Triệu
Chứng Khoán Sài Gòn Hà Nội	16,900.0	0.00%	13.50 Triệu
ACB	22,650.0	-1.95%	12.67 Triệu
Hoà Phát	27,350.0	-0.91%	10.56 Triệu
Hóa dầu Bình Sơn	25,750	+1.98%	9.75 Triệu
FPT	73,200.0	-0.68%	3.09 Triệu
Vinhomes	148,800	+4.79%	2.17 Triệu

Tên	Mới nhất	% T.đổi	KL
Du lịch Bến Thành	19,000	+47.29%	100.00
MEINFA	2,100	+40.00%	100.00
Tập đoàn Damik	13,500.00	+37.76%	1.30 Ngàn
VINATRANCO	59,100.00	+28.76%	200.00
Tư vấn Xây dựng Việt Nam	51,600	+21.41%	100.00
Vận tải Dầu khí Đông Dương	9,300	+14.81%	801.00
Xi măng Yên Bình	9,800	+13.95%	100.00

Tên	Mới nhất	% T.đổi	KL
ICD Tân Cảng Sóng Thần	34,000	-13.49%	100.00
DORUCON	4,100.00	-10.87%	900.00
Công nghệ cao Traphaco	30,400	-10.32%	1.50 Ngàn
Gạch Ngói Nhị Hiệp	18,900.0	-10.00%	100.00
Dịch vụ Vận tải và Thương mại	13,200.0	-9.59%	23.44 Ngàn
Tracimexco	28,100	-9.35%	400.00
Phát Triển - Xây Dựng (DIC) Số 2	6,000.0	-7.69%	1.00 Ngàn

Cổ Phiếu Theo Xu Hướng

Tên	Mới nhất	% T.đổi	KL
Vingroup	219,700	+3.63%	1.03 Triệu
FPT	73,200.0	-0.68%	3.09 Triệu
Hóa dầu Bình Sơn	25,750	+1.98%	9.75 Triệu
Hoà Phát	27,350.0	-0.91%	10.56 Triệu
Novaland	17,800	-6.81%	32.38 Triệu

Hiển thị thêm

Cổ Phiếu Bị Định Giá Thấp

Tên	Mới nhất	Tăng lên	Giá trị hợp lý
Aaa Aaaa Aa	38,150.0	+50.75%	57,511.1
Aaaaaa Aaaaaa	38,150.0	+50.75%	57,511.1
Aa Aaaaa	39,100	+47.78%	57,782
Aaaaaaaaaaaaaaa A	39,100	+47.78%	57,782
Aaaaaaaaaaaaaaaaaa	23,700.0	+46.62%	34,748.9
Aa Aaaaa Aaaa	23,700.0	+46.62%	34,748.9
Aa Aaaaaa Aaaaaaaaa	173,300.0	+46.39%	253,693.9

Tên	Mới nhất	Tăng lên	Giá trị hợp lý
Aaa Aaaa Aa	38,150.0	+50.75%	57,511.1
Aaaaaa Aaaaaa	38,150.0	+50.75%	57,511.1
Aa Aaaaa	39,100	+47.78%	57,782
Aaaaaaaaaaaaaaa A	39,100	+47.78%	57,782
Aaaaaaaaaaaaaaaaaa	23,700.0	+46.62%	34,748.9
Aa Aaaaa Aaaa	23,700.0	+46.62%	34,748.9
Aa Aaaaaa Aaaaaaaaa	173,300.0	+46.39%	253,693.9

Xem danh sách đầy đủ

Cài Đặt Ứng Dụng của Chúng TôiQuét mã QR để cài đặt ứng dụng

Công Bố Rủi Ro: Giao dịch các công cụ tài chính và/hoặc tiền điện tử tiềm ẩn mức độ rủi ro cao, bao gồm rủi ro mất một phần hoặc toàn bộ vốn đầu tư, và có thể không phù hợp với mọi nhà đầu tư. Giá cả tiền điện tử có độ biến động mạnh và có thể chịu tác động từ các yếu tố bên ngoài như các sự kiện tài chính, pháp lý hoặc chính trị. Việc giao dịch theo mức ký quỹ gia tăng rủi ro tài chính.
Trước khi quyết định giao dịch công cụ tài chính hoặc tiền điện tử, bạn cần nắm toàn bộ thông tin về rủi ro và chi phí đi kèm với việc giao dịch trên các thị trường tài chính, thận trọng cân nhắc đối tượng đầu tư, mức độ kinh nghiệm, khẩu vị rủi ro và xin tư vấn chuyên môn nếu cần.
Fusion Media xin nhắc bạn rằng dữ liệu có trên trang web này không nhất thiết là theo thời gian thực hay chính xác. Dữ liệu và giá cả trên trang web không nhất thiết là thông tin do bất kỳ thị trường hay sở giao dịch nào cung cấp, nhưng có thể được cung cấp bởi các nhà tạo lập thị trường, vì vậy, giá cả có thể không chính xác và có khả năng khác với mức giá thực tế tại bất kỳ thị trường nào, điều này có nghĩa các mức giá chỉ là minh họa và không phù hợp cho mục đích giao dịch. Fusion Media và bất kỳ nhà cung cấp dữ liệu nào có trên trang web này đều không chấp nhận bất cứ nghĩa vụ nào trước bất kỳ tổn thất hay thiệt hại nào xảy ra từ kết quả giao dịch của bạn, hoặc trước việc bạn dựa vào thông tin có trong trang web này.
Bạn không được phép sử dụng, lưu trữ, sao chép, hiển thị, sửa đổi, truyền hay phân phối dữ liệu có trên trang web này và chưa nhận được sự cho phép rõ ràng bằng văn bản của Fusion Media và/hoặc nhà cung cấp. Tất cả các quyền sở hữu trí tuệ đều được bảo hộ bởi các nhà cung cấp và/hoặc sở giao dịch cung cấp dữ liệu có trên trang web này.
Fusion Media có thể nhận thù lao từ các đơn vị quảng cáo xuất hiện trên trang web, dựa trên tương tác của bạn với các quảng cáo hoặc đơn vị quảng cáo đó.
Phiên bản tiếng Anh của thỏa thuận này là phiên bản chính, sẽ luôn được ưu tiên để đối chiếu khi có sự khác biệt giữa phiên bản tiếng Anh và phiên bản tiếng Việt.

Hãy thử tìm kiếm với từ khóa khác

KOSPI (KS11)

Thành phần KOSPI

Hanon Systems

Kumho Petro Chemical

LG Electronics

Samsung Electro-Mechanics

Hanall Biopharma

Cheil Worldwide

Daewoong Pharma

Lotte Energy Materials

Namhae Chemical

Hanwha Aerospace

Seah Steel Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix Inc

Taekwang Ind

Samsung Electronics Co