KOSPI (KS11)

Seoul

Tiền tệ tính theo KRW

6,417.93

+29.46(+0.46%)

Đóng cửa·22/04

Biên độ ngày

6,318.51

6,423.29

Biên độ 52 tuần

2,507.10

6,423.29

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	4,175	4,255	4,030	-1.76%	10.92M	aa.aa	22/04
Kumho Petro Chemical	139,600	139,900	130,700	+3.56%	146.17K	aa.aa	22/04
LG Electronics	132,800	133,900	125,600	+4.90%	1.43M	aa.aa	22/04
Samsung Electro-Mechanics	812,000	816,000	776,000	+5.18%	971.1K	aa.aa	22/04
Hanall Biopharma	48,250	49,300	47,700	-1.43%	269.08K	aa.aa	22/04
Cheil Worldwide	19,780	19,860	19,750	-0.15%	228.2K	aa.aa	22/04
Daewoong Pharma	149,700	150,400	148,200	+0.27%	19.85K	aa.aa	22/04
Lotte Energy Materials	62,100	64,300	56,400	+9.52%	1.05M	aa.aa	22/04
Namhae Chemical	8,890	9,150	8,770	+3.13%	2.62M	aa.aa	22/04
Hanwha Aerospace	1,416,000	1,444,000	1,405,000	+1.80%	159.3K	aa.aa	22/04
Seah Steel Corp	214,000	216,500	208,000	-0.23%	37.09K	aa.aa	22/04
SK Discovery	59,400	59,600	58,700	+0.51%	17.49K	aa.aa	22/04
KG Mobility	4,080	4,175	4,025	-2.51%	1.19M	aa.aa	22/04
TBH Global	2,035	2,070	2,020	-0.73%	57.72K	aa.aa	22/04
Hankook Tire Worldwide	24,900	24,950	24,350	0.00%	114.38K	aa.aa	22/04
Lotte Fine Chemical	55,000	55,500	53,000	+2.23%	89.76K	aa.aa	22/04
HMM	20,850	21,100	20,650	-1.18%	1.12M	aa.aa	22/04
Samsung Heavy Industries	31,800	32,350	30,050	+5.30%	13.69M	aa.aa	22/04
Daehan Flour Mills Co	156,500	157,700	154,000	0.00%	0	aa.aa	22/04
Dongkuk Steel Mill Co	11,140	11,480	11,000	-2.88%	176.81K	aa.aa	22/04
Taihan Electric Wire Co	41,050	41,750	38,700	-1.20%	6.56M	aa.aa	22/04
Samsung Fire Marine Insur	461,500	472,500	460,000	-1.39%	93.26K	aa.aa	22/04
Hyundai Engineering & Const	168,800	173,200	166,800	-3.49%	1.62M	aa.aa	22/04
Hyundai Department	91,800	92,200	90,400	-0.54%	49.44K	aa.aa	22/04
HJ ShipBuilding Construction	31,000	31,750	27,450	+10.71%	11.06M	aa.aa	22/04
Lotte Chemical Corp	91,000	92,300	87,500	+1.22%	180.89K	aa.aa	22/04
Hitejinro Holdings	9,180	9,200	9,110	0.00%	12.41K	aa.aa	22/04
CJ Cheiljedang	234,000	237,500	233,000	-1.47%	44.39K	aa.aa	22/04
CJ Logistics	103,900	106,700	102,100	-2.90%	149.36K	aa.aa	22/04
Hana Financial	119,500	122,000	118,300	-2.85%	711.51K	aa.aa	22/04
Hyundai Glovis	235,500	238,000	228,500	+0.86%	180.93K	aa.aa	22/04
Iljin Electric Co	87,500	87,600	84,900	+1.27%	254.22K	aa.aa	22/04
Korea Zinc Inc	1,698,000	1,700,000	1,654,000	+1.68%	18.68K	aa.aa	22/04
Kukdo Chemical	39,550	41,500	39,300	-4.58%	30.21K	aa.aa	22/04
Lotte Shopping	118,700	121,700	117,300	+0.68%	98.38K	aa.aa	22/04
SGC Energy Co Ltd	63,500	64,400	56,000	+20.27%	604.1K	aa.aa	22/04
DY Corporation	5,100	5,160	5,000	-0.78%	112.52K	aa.aa	22/04
Sebang Global Battery	64,900	65,400	63,800	-0.31%	58.34K	aa.aa	22/04
HDC	27,000	27,200	26,450	+0.37%	103.24K	aa.aa	22/04
Lotte Chilsung Beverage	122,100	122,700	120,900	-1.05%	16.17K	aa.aa	22/04
CR Holdings	5,050	5,100	5,010	0.00%	10.29K	aa.aa	22/04
Hankook Shell Oil	499,000	499,000	494,500	+0.40%	1.23K	aa.aa	22/04
Bukwang Pharm	7,390	7,440	6,940	+1.37%	1.79M	aa.aa	22/04
Hanwha Engine	67,500	68,600	58,900	+11.39%	3.72M	aa.aa	22/04
Hansol Holdings	3,390	3,400	3,360	-0.29%	98.88K	aa.aa	22/04
Hyundai Mobis	456,500	457,500	443,000	+2.13%	290.3K	aa.aa	22/04
Hyundai Motor	541,000	542,000	531,000	-0.92%	747.13K	aa.aa	22/04
Hyundai Steel	40,100	40,650	39,550	-0.62%	580.55K	aa.aa	22/04
Iljin Display	902	905	890	0.00%	0	aa.aa	22/04
LX Hausys	31,650	31,750	30,850	+0.48%	18.78K	aa.aa	22/04
Namyang Dairy	51,900	52,500	51,100	+1.37%	5.53K	aa.aa	22/04
SK Innovation	134,000	135,200	130,000	+0.37%	618.07K	aa.aa	22/04
Pan Ocean	5,730	5,730	5,380	+0.88%	4.32M	aa.aa	22/04
Korea Electric Terminal	84,900	87,600	83,100	-0.82%	29.7K	aa.aa	22/04
Samsung Securities	109,400	110,400	107,700	-0.91%	299.01K	aa.aa	22/04
Hanil Cement Co	17,540	17,680	17,510	-0.79%	15.29K	aa.aa	22/04
Isu Chemical Co	9,270	9,340	8,960	+0.22%	315.37K	aa.aa	22/04
Songwon Industrial	10,330	10,650	10,260	-0.77%	211K	aa.aa	22/04
KB Financial Group	157,400	159,000	155,400	-1.87%	1.09M	aa.aa	22/04
BNK Financial Group	18,800	18,860	18,310	-0.16%	1.32M	aa.aa	22/04
Hyundai Elevator	98,000	100,000	97,100	-1.71%	232.91K	aa.aa	22/04
Amorepacific	131,200	131,800	129,700	+0.46%	232.27K	aa.aa	22/04
Chongkundang	50,800	51,400	50,000	+0.59%	6.13K	aa.aa	22/04
Daewonkangup	4,390	4,450	4,315	-0.45%	155.64K	aa.aa	22/04
DB HiTek	127,900	129,200	120,500	+4.84%	633.25K	aa.aa	22/04
Dongbu Steel	6,050	6,300	5,900	+4.31%	1.77M	aa.aa	22/04
Ilyang Pharm	11,460	11,770	11,370	-1.97%	71.14K	aa.aa	22/04
Kangwon Land	16,880	16,930	16,720	+0.24%	446.99K	aa.aa	22/04
KPX Chemical	52,000	52,600	51,600	-0.57%	4K	aa.aa	22/04
LG Chemicals	392,000	399,500	385,000	+0.64%	344.7K	aa.aa	22/04
SNT Dynamics	57,300	58,000	53,600	+6.70%	177.8K	aa.aa	22/04
Samsung Card	54,100	54,400	53,600	+0.19%	93.93K	aa.aa	22/04
Samsung Life	247,500	255,500	246,000	-3.32%	281.15K	aa.aa	22/04
Samyang Holdings	69,000	69,300	67,700	+1.32%	8.64K	aa.aa	22/04
SK Hynix Inc	1,223,000	1,233,000	1,195,000	-0.08%	2.87M	aa.aa	22/04
Taekwang Ind	1,212,000	1,230,000	1,206,000	-2.02%	1.81K	aa.aa	22/04
Samsung Electronics Co	217,500	222,500	215,500	-0.68%	16.73M	aa.aa	22/04
Daeduck	15,990	15,990	15,460	+2.43%	124.7K	aa.aa	22/04
Samsung Engineering	50,600	50,900	49,400	-2.13%	2.36M	aa.aa	22/04
Hanwha Ocean	135,000	135,900	130,600	+2.90%	2.87M	aa.aa	22/04
Donga Socio Holdings	96,500	97,200	95,100	+0.10%	19.55K	aa.aa	22/04
SK Networks Co	5,410	5,440	5,280	+0.74%	596.19K	aa.aa	22/04
Hanmi Pharm Co	494,500	507,000	491,500	-1.88%	81.25K	aa.aa	22/04
Mirae Asset Daewoo	69,100	71,000	68,200	+0.44%	2.46M	aa.aa	22/04
Hansol Technics	7,320	7,760	7,180	-1.61%	697.05K	aa.aa	22/04
Amore Group	27,850	28,100	27,300	+0.91%	101.64K	aa.aa	22/04
DN Automotive	40,950	41,650	38,200	+4.60%	317.03K	aa.aa	22/04
Seoyon	9,530	9,650	9,370	-0.10%	73.13K	aa.aa	22/04
Hanwha Life	4,840	4,845	4,735	-0.62%	4.06M	aa.aa	22/04
Hyundai Wia	85,600	86,300	84,000	-0.93%	137.75K	aa.aa	22/04
NCsoft Corp	275,000	279,000	259,000	+5.77%	202.24K	aa.aa	22/04
Samsung SDI	659,000	686,000	647,000	+2.17%	1.73M	aa.aa	22/04
SeAH Bestee	71,400	72,100	68,900	+2.15%	164.91K	aa.aa	22/04
Eusu Holdings	6,300	6,330	6,240	-0.47%	44.27K	aa.aa	22/04
Shinhan Financial Group	98,600	99,400	97,700	-1.20%	1.07M	aa.aa	22/04
Lotte	28,300	28,650	28,000	-1.05%	170.26K	aa.aa	22/04
DB Insurance	172,100	172,400	168,600	+0.82%	217.74K	aa.aa	22/04
DL Holdings	63,600	64,700	62,000	-0.47%	100.78K	aa.aa	22/04
Hanwha Solutions	47,550	48,150	44,800	+4.62%	3.57M	aa.aa	22/04
Hite Jinro	17,150	17,220	17,030	-0.12%	66.77K	aa.aa	22/04
IS Dongseo	28,450	28,550	27,500	+1.61%	92.58K	aa.aa	22/04
Kia Corp	160,000	160,100	157,700	0.00%	770.59K	aa.aa	22/04
Kolon Corp	58,800	59,900	58,000	-1.84%	34.59K	aa.aa	22/04
Kumho Tire	5,940	6,000	5,900	-0.50%	410.35K	aa.aa	22/04
LG Display	15,480	15,800	14,740	+4.81%	11.03M	aa.aa	22/04
LF Corp	25,500	26,100	25,350	-2.67%	41.2K	aa.aa	22/04
LG Innotek Co	500,000	505,000	446,500	+17.65%	598.84K	aa.aa	22/04
Moorim P&P Co	3,520	3,705	3,405	-6.13%	3.52M	aa.aa	22/04
Nexen Tire	7,590	7,660	7,520	-0.26%	110.86K	aa.aa	22/04
OCI Co	314,000	321,500	288,000	+5.19%	625.15K	aa.aa	22/04
Pharmicell	17,770	18,490	17,430	-2.58%	976.11K	aa.aa	22/04
Sejong Industrial	7,970	8,040	7,820	+0.25%	108.71K	aa.aa	22/04
SK Telecom	100,300	102,000	99,200	-0.20%	845.29K	aa.aa	22/04
S-Oil Corp	114,100	115,800	113,600	-0.17%	272.33K	aa.aa	22/04
Stx Engine	50,500	51,000	48,050	0.00%	809.8K	aa.aa	22/04
YoungPoong	66,600	66,800	64,000	+1.83%	38.09K	aa.aa	22/04
LS Electric	194,200	198,800	187,500	+5.14%	1.5M	aa.aa	22/04
Samsung C&T	301,000	303,000	298,500	-0.99%	246.04K	aa.aa	22/04
Hanjin Heavy Ind Const Holdings	5,450	5,510	5,310	+1.11%	92.89K	aa.aa	22/04
Hansae Co	11,710	11,940	11,670	-1.35%	45.83K	aa.aa	22/04
KT&G Corp	171,000	173,000	168,000	-1.16%	340.67K	aa.aa	22/04
Kyungbang	9,950	10,050	9,840	0.00%	63.11K	aa.aa	22/04
Poongsan	101,400	101,600	99,700	+1.50%	187.71K	aa.aa	22/04
SNT Motiv	34,850	34,950	34,050	0.00%	63.42K	aa.aa	22/04
Shinsegae	382,000	390,500	377,500	0.00%	32.97K	aa.aa	22/04
Kolon Industries Inc	88,400	89,400	84,700	+0.80%	385.13K	aa.aa	22/04
KEPCO Eng & Const	180,400	181,600	176,400	+0.73%	176.5K	aa.aa	22/04
Able C&C	13,310	13,680	13,190	-0.52%	117.27K	aa.aa	22/04
Binggrae	75,200	76,100	74,800	-0.40%	47.52K	aa.aa	22/04
Sajodongaone	1,028	1,036	1,016	+0.78%	360.11K	aa.aa	22/04
Handsome	25,750	26,000	25,100	+2.59%	119.35K	aa.aa	22/04
Kis Wire	23,950	24,250	23,350	-0.62%	35.91K	aa.aa	22/04
LG Uplus	16,730	17,260	16,630	-3.91%	1.08M	aa.aa	22/04
Naver Corp	214,000	216,000	212,500	0.00%	364.65K	aa.aa	22/04
Nongshim	377,500	378,500	375,500	-0.40%	16.57K	aa.aa	22/04
S-1 Corp	88,000	88,600	87,200	-1.01%	27.56K	aa.aa	22/04
Tongyang	801	805	795	-0.62%	427.18K	aa.aa	22/04
GS Holdings	70,800	71,000	69,400	0.00%	168.09K	aa.aa	22/04
CJ Corp	209,500	210,000	204,000	-0.71%	110.34K	aa.aa	22/04
Daesang Corp	20,650	20,900	20,550	-0.48%	77.42K	aa.aa	22/04
Foosung	14,100	14,100	13,420	+2.92%	3.37M	aa.aa	22/04
GC Biopharma	142,300	144,000	141,200	-1.18%	30.67K	aa.aa	22/04
Huchems	17,950	18,000	17,760	0.00%	102.51K	aa.aa	22/04
Hwashin	12,950	13,440	12,560	+5.80%	1.2M	aa.aa	22/04
Hyosung	160,000	163,700	158,000	-2.32%	29.51K	aa.aa	22/04
KT Corporation	61,800	62,500	61,600	-1.44%	244.78K	aa.aa	22/04
LG Corp	95,700	97,600	93,600	+0.74%	265.87K	aa.aa	22/04
LS Corp	355,000	359,500	336,500	+5.19%	171.3K	aa.aa	22/04
Motonic	10,980	11,060	10,820	+0.18%	19.06K	aa.aa	22/04
SL Corp	64,000	64,700	62,700	-1.39%	142.94K	aa.aa	22/04
LX International	52,900	53,700	49,750	+5.59%	227.7K	aa.aa	22/04
Korean Air Lines Co	25,200	25,300	25,000	-1.56%	967.3K	aa.aa	22/04
Daekyo	1,594	1,595	1,569	+0.50%	81.11K	aa.aa	22/04
Doosan	1,438,000	1,448,000	1,387,000	+2.06%	73.95K	aa.aa	22/04
Hanwha	128,100	129,100	126,300	-1.84%	221.03K	aa.aa	22/04
Otoki Corp	364,500	365,000	362,500	-0.14%	3.08K	aa.aa	22/04
Sindoh	51,800	52,000	50,000	+0.58%	10.88K	aa.aa	22/04
SK Holdings	381,500	386,500	375,000	-1.29%	116.65K	aa.aa	22/04
LG Household & Healthcare	250,000	251,500	249,500	-0.20%	29.85K	aa.aa	22/04
GS Engineering & Const	41,700	42,150	40,550	-3.25%	2.49M	aa.aa	22/04
Capro	3,660	3,660	714	0.00%	0	aa.aa	22/04
Coway	80,800	81,300	79,800	-0.74%	274.25K	aa.aa	22/04
Kepco	46,350	47,450	44,850	+0.76%	3M	aa.aa	22/04
Kisco	10,040	10,130	10,000	-0.89%	34.29K	aa.aa	22/04
Kogas	36,900	37,050	36,550	-0.40%	198.27K	aa.aa	22/04
HL Holdings	42,500	43,200	42,050	-0.70%	24.82K	aa.aa	22/04
Muhak	8,930	8,960	8,880	-0.89%	35.98K	aa.aa	22/04
Orion	24,000	24,750	24,000	-3.03%	118.52K	aa.aa	22/04
POSCO Holdings	418,500	423,000	410,500	-0.71%	561.75K	aa.aa	22/04
Yuhan	95,100	96,200	95,000	-1.45%	157.24K	aa.aa	22/04
Korea Petro Chem	156,000	158,900	150,800	-1.83%	62.72K	aa.aa	22/04
Unid	85,900	88,000	84,000	+0.47%	30.2K	aa.aa	22/04
Posco International	80,600	81,300	76,800	+4.00%	898.8K	aa.aa	22/04
Daewoo Engineering & Const	32,550	32,700	30,500	-0.91%	25.68M	aa.aa	22/04
KCC	551,000	556,000	539,000	-0.72%	32K	aa.aa	22/04
SKC	114,900	117,400	112,900	+4.17%	586.36K	aa.aa	22/04
STX	3,530	3,555	3,450	0.00%	0	aa.aa	22/04
Korea Investment Holdings	258,000	262,500	249,500	-1.53%	318.28K	aa.aa	22/04
HD Korea Shipbuilding & Offshore Engineering	463,000	463,500	426,000	+8.30%	497.67K	aa.aa	22/04
Industrial Bank Of Korea	22,350	22,500	22,200	-0.89%	1.11M	aa.aa	22/04
Seoul Broadcasting System	15,320	15,580	15,250	-1.29%	100.94K	aa.aa	22/04
Doosan Heavy Ind. & Const.	115,900	116,800	112,000	+0.17%	3.78M	aa.aa	22/04
NH Invest	35,600	35,950	35,000	-0.97%	742.74K	aa.aa	22/04
Dongwha Pharm	5,970	6,000	5,940	-0.33%	44.08K	aa.aa	22/04
KR Motors Co	470	482	457	+2.84%	382.34K	aa.aa	22/04
Sungchang Hold	1,440	1,463	1,401	0.00%	0	aa.aa	22/04
Yuyu Pharma	4,280	4,285	4,245	-0.12%	27.61K	aa.aa	22/04
Ildong Holdings	9,950	10,180	9,910	-1.00%	23.25K	aa.aa	22/04
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	22/04
Norooholdings	22,250	22,400	22,100	+0.45%	9.47K	aa.aa	22/04
Hanwha General	6,610	6,650	6,490	-0.75%	418.7K	aa.aa	22/04
Samhwa Paint	9,400	9,630	9,340	-1.47%	361.26K	aa.aa	22/04
Lotte Non-Life	2,110	2,150	2,085	-1.17%	284.28K	aa.aa	22/04
Daedong Ind	10,170	10,290	10,060	-1.07%	154.82K	aa.aa	22/04
Gaon Cable	180,000	190,200	152,800	+15.83%	201.05K	aa.aa	22/04
Samil Pharm	9,700	9,730	9,500	+0.83%	182.81K	aa.aa	22/04
Heungkuk F&M I	4,475	4,500	4,365	0.00%	55.85K	aa.aa	22/04
Cs Holdings	77,500	78,300	75,900	-0.64%	679	aa.aa	22/04
Chunil Express	214,500	217,750	209,000	-1.15%	3.16K	aa.aa	22/04
Ls Networks	3,590	3,600	3,510	+2.28%	242.77K	aa.aa	22/04
Rifa Ind	16,150	16,300	15,940	+0.06%	370	aa.aa	22/04
Hwacheon Mac	37,500	37,600	37,050	-1.32%	3.8K	aa.aa	22/04
Kangnam Jevisco	16,650	16,710	16,090	+3.48%	43.53K	aa.aa	22/04
Bohae Brewery	433	440	429	-0.69%	381.77K	aa.aa	22/04
Union	4,570	4,620	4,510	+1.44%	174.97K	aa.aa	22/04
Chonbang	33,850	34,350	33,350	0.00%	1.28K	aa.aa	22/04
Korea Cast Pip	7,120	7,160	7,020	0.00%	90.13K	aa.aa	22/04
Papercorea	682	692	671	+0.29%	128.94K	aa.aa	22/04
Jw Pharmac	30,250	30,850	30,100	-2.26%	36.31K	aa.aa	22/04
Taihan Textile	6,590	6,700	6,560	-1.35%	16.77K	aa.aa	22/04
Manho Rope&Wir	5,070	5,190	5,060	-1.93%	17.23K	aa.aa	22/04
Eugene Inv&Sec	5,080	5,090	4,970	+0.40%	653.87K	aa.aa	22/04
Kumho Electric	941	972	924	-0.42%	1.17M	aa.aa	22/04
Gs Global	3,950	4,230	3,340	+17.21%	26.9M	aa.aa	22/04
Nam Kwang Cons	9,680	9,930	9,510	-2.52%	74.56K	aa.aa	22/04
Bookook Sec	75,600	75,600	74,100	0.00%	7.08K	aa.aa	22/04
Sangsangin Investment Securities	1,132	1,149	1,091	-0.79%	867.41K	aa.aa	22/04
PKC	7,810	8,070	7,700	-0.76%	562.08K	aa.aa	22/04
Samsung Pharm	1,816	1,885	1,810	-2.63%	705.71K	aa.aa	22/04
SG Choongbang	1,098	1,153	1,098	0.00%	0	aa.aa	22/04
Kg Chemical	5,810	5,890	5,700	+2.29%	543.83K	aa.aa	22/04
Tae Won Mulsan	3,060	3,105	2,925	+2.00%	19.88K	aa.aa	22/04
Hyundai Mar&Fi	30,250	30,300	29,850	+0.33%	400.71K	aa.aa	22/04
Byc	50,600	52,100	50,200	-3.62%	3.32K	aa.aa	22/04
Sambu Const	347	383	344	0.00%	0	aa.aa	22/04
Hyundai Motor Securities	11,160	11,190	10,830	-0.36%	158.1K	aa.aa	22/04
Sk Securities	1,863	2,010	1,840	0.00%	0	aa.aa	22/04
DI Dong Il Corp	30,500	32,900	26,200	+16.63%	766.59K	aa.aa	22/04
Cho Bi	15,140	15,470	15,060	+0.20%	74.97K	aa.aa	22/04
Cheil Grinding	11,500	11,600	11,290	+1.59%	8.14K	aa.aa	22/04
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	22/04
Dongkook Ind	638	658	635	-3.19%	428.86K	aa.aa	22/04
Shinyoung Sec	205,000	205,000	199,400	+1.49%	13.29K	aa.aa	22/04
Hanyang Sec	30,800	31,050	29,000	+4.76%	62.42K	aa.aa	22/04
Shin Hwa Silup	16,950	17,250	16,950	-1.80%	2.79K	aa.aa	22/04
Aluko	2,590	2,780	2,570	+0.97%	9.19M	aa.aa	22/04
Ts	3,055	3,130	3,050	-1.45%	198.64K	aa.aa	22/04
Sam Hwa Capaci	65,400	67,500	63,800	-2.24%	233K	aa.aa	22/04
Kisco Holdings	27,200	27,350	26,850	+0.55%	5.08K	aa.aa	22/04
Asia Cement	265,500	265,500	260,500	+0.95%	1.26K	aa.aa	22/04
Vivien Corp	355	371	353	0.00%	0	aa.aa	22/04
Kyungnong	10,010	10,030	9,930	+1.01%	73.64K	aa.aa	22/04
Korea Ind	2,830	2,895	2,810	-0.53%	258.49K	aa.aa	22/04
Dohwa Engin	7,060	7,160	6,950	-1.40%	120.1K	aa.aa	22/04
SYTS Corp	60,500	60,700	59,300	+0.67%	1.62K	aa.aa	22/04
Export Packing	2,930	3,120	2,925	-2.17%	233.7K	aa.aa	22/04
Dongsung Pharm	973	1,410	973	0.00%	0	aa.aa	22/04
Hanil Iron & S	4,695	4,720	4,535	+1.84%	59.97K	aa.aa	22/04
Asia Paper	9,220	9,440	9,150	-2.23%	175.55K	aa.aa	22/04
Hanjin Trans	19,300	19,480	19,210	-0.92%	26.46K	aa.aa	22/04
Sh E & C	378	399	376	-4.30%	1.8M	aa.aa	22/04
Handok	10,340	10,470	10,280	-0.96%	26.73K	aa.aa	22/04
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	22/04
Century Corporation	6,230	6,560	5,900	+4.88%	28.23K	aa.aa	22/04
Samick Music I	1,264	1,280	1,250	-1.17%	106.63K	aa.aa	22/04
HS Huasung	12,830	13,720	12,800	-2.21%	16.19K	aa.aa	22/04
Choheung	146,700	146,900	145,700	+0.82%	250	aa.aa	22/04
Jeil Pharm	9,000	9,150	8,870	+0.56%	22.48K	aa.aa	22/04
Orientbio	565	570	559	0.00%	344.68K	aa.aa	22/04
Shinil Electronics Co	1,456	1,472	1,455	-0.95%	592.06K	aa.aa	22/04
Tcc Steel	18,940	19,450	18,430	+3.78%	788.44K	aa.aa	22/04
Kukje Pharma	4,775	4,860	4,755	-0.83%	130.64K	aa.aa	22/04
Bo Lak	1,143	1,164	1,138	-0.95%	173.48K	aa.aa	22/04
Chin Hung Int'	1,069	1,130	1,050	+3.09%	6.9M	aa.aa	22/04
Sam Yung Tradi	19,780	19,930	19,410	+1.38%	31.11K	aa.aa	22/04
Sun L	2,495	2,495	2,410	+2.67%	46.6K	aa.aa	22/04
Miwon Commerci	139,600	142,100	134,600	-0.92%	4.18K	aa.aa	22/04
Shin Poong Pap	1,135	1,178	1,122	-3.49%	197.3K	aa.aa	22/04
DYA	921	940	920	-2.13%	80.92K	aa.aa	22/04
TYM	7,290	7,310	7,120	+0.83%	218.51K	aa.aa	22/04
Yoo Sung Ent	1,898	1,929	1,893	-0.47%	17.74K	aa.aa	22/04
Kumho Ind	5,290	5,370	5,170	-1.49%	151.08K	aa.aa	22/04
Hae In	7,450	7,980	7,200	-1.06%	4.62M	aa.aa	22/04
Aprogen Pharmaceuticals	251	258	240	0.00%	0	aa.aa	22/04
Kolon Globalco	11,800	12,180	11,480	-0.51%	93.67K	aa.aa	22/04
Sung Bo Chem	2,695	2,715	2,680	-0.19%	12.13K	aa.aa	22/04
Daewoong	22,850	23,150	22,700	-0.87%	42.28K	aa.aa	22/04
Ilsung Pharm	23,400	23,400	23,000	+0.21%	3.1K	aa.aa	22/04
D I Corp	32,350	32,350	31,250	+1.41%	336.49K	aa.aa	22/04
Ilshin Spinnin	12,430	12,540	12,310	-0.64%	15.34K	aa.aa	22/04
Daewon Pharm	10,650	10,810	10,570	-0.93%	18.54K	aa.aa	22/04
Sam Yang Foods	1,370,000	1,409,000	1,342,000	+0.81%	51.24K	aa.aa	22/04
Heung A Shippi	3,095	3,320	3,090	-2.67%	14.64M	aa.aa	22/04
Hankook Cosmetics Manufacturing	9,360	9,420	9,160	+1.74%	108.25K	aa.aa	22/04
Yuhwa Sec	3,440	3,460	3,400	0.00%	78.81K	aa.aa	22/04
Yuanta Sec Kor	5,040	5,050	4,945	-0.20%	451.21K	aa.aa	22/04
Yungjin Pharm	1,788	1,820	1,787	-0.45%	249.2K	aa.aa	22/04
Hanwha Investment Securities	7,740	7,790	7,520	-0.26%	2.13M	aa.aa	22/04
Daishin Sec	39,100	39,200	38,400	0.00%	87.44K	aa.aa	22/04
HLB Global	2,275	2,315	2,235	-1.73%	188.83K	aa.aa	22/04
Pang Rim Spinn	5,270	5,500	5,260	-3.13%	78.91K	aa.aa	22/04
Mi Chang Oil	120,000	120,700	118,600	+0.25%	1.1K	aa.aa	22/04
Hansung Ent	5,140	5,200	5,090	-0.39%	15.94K	aa.aa	22/04
Korean Reinsu	12,330	12,360	12,110	+0.24%	350K	aa.aa	22/04
Sam Young Chem	9,810	10,550	9,480	-5.03%	2.4M	aa.aa	22/04
Chin Yang Ind	5,630	5,750	5,590	-1.40%	105.96K	aa.aa	22/04
Daehan Synthet	123,000	123,000	122,000	+0.82%	86	aa.aa	22/04
Boryung Pharm	9,820	9,900	9,700	-0.61%	214.94K	aa.aa	22/04
Sajodaerim	32,950	33,000	32,550	-0.30%	3.4K	aa.aa	22/04
Sg	489	529	466	0.00%	0	aa.aa	22/04
Shinhung	14,080	14,150	14,040	0.00%	2.33K	aa.aa	22/04
Korea Petroleum Ind	16,000	16,650	15,990	0.00%	412.76K	aa.aa	22/04
Taeyang Metal	3,640	3,665	3,490	+2.82%	563.17K	aa.aa	22/04
Dongbang Trans	2,940	2,950	2,875	+2.26%	1.03M	aa.aa	22/04
Npc	3,975	4,040	3,945	-0.38%	59.99K	aa.aa	22/04
Nam Sung	753	761	738	0.00%	0	aa.aa	22/04
Hyundai Pharm	8,360	8,370	8,160	+0.72%	273.47K	aa.aa	22/04
Sebang	15,500	15,590	15,330	-0.45%	31.93K	aa.aa	22/04
Samick Thk	11,440	11,920	11,440	-3.21%	163.42K	aa.aa	22/04
Seoul Food	162	164	159	-0.61%	7.71M	aa.aa	22/04
Samhwa Crown	28,700	29,100	28,350	0.00%	881	aa.aa	22/04
Kleannara	2,040	2,070	2,030	+0.49%	87.64K	aa.aa	22/04
Hyundai Bngste	15,930	16,150	15,520	+0.44%	134.04K	aa.aa	22/04
Samchully	136,100	137,500	134,800	-1.02%	10.95K	aa.aa	22/04
Cho Kwang Leat	68,500	69,500	68,200	-0.72%	2.76K	aa.aa	22/04
PharmGen Science	3,830	3,890	3,780	-0.65%	56.28K	aa.aa	22/04
Sunny Elec	1,760	1,787	1,740	+0.06%	221.65K	aa.aa	22/04
Duksung	4,940	5,000	4,880	-0.70%	222.77K	aa.aa	22/04
Drb Holding	5,510	5,630	5,440	-1.43%	20.07K	aa.aa	22/04
TWay Holdings	305	308	298	-0.65%	390.56K	aa.aa	22/04
Dongil Ind	37,150	37,500	37,100	-0.67%	1.23K	aa.aa	22/04
Cho Kwang Pain	5,030	5,030	4,960	+0.60%	13.27K	aa.aa	22/04
CItech Co Ltd	1,174	1,227	1,172	-2.57%	123.29K	aa.aa	22/04
Hanshin Const	14,780	15,040	14,280	-1.60%	105.74K	aa.aa	22/04
Silla	9,700	9,730	9,360	0.00%	36.34K	aa.aa	22/04
Sungshin Cemen	11,380	12,100	11,050	-3.72%	916.8K	aa.aa	22/04
Husteel	5,090	5,220	5,060	0.00%	796.12K	aa.aa	22/04
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	22/04
Cosmoam&T	65,500	66,400	62,300	+1.55%	616.71K	aa.aa	22/04
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	22/04
Green Cross	14,330	14,400	14,170	-0.07%	67.96K	aa.aa	22/04
OnTide	533	537	500	-0.19%	181.76K	aa.aa	22/04
Monami	1,795	1,798	1,751	+2.34%	81.27K	aa.aa	22/04
Cosmo Chem	18,790	18,910	17,810	+2.18%	691.38K	aa.aa	22/04
Korea Air Svc	57,600	58,200	57,000	-0.52%	6.39K	aa.aa	22/04
Hyundai Green Food	15,000	15,050	14,550	-1.83%	445.27K	aa.aa	22/04
Samjin Pharm	18,630	18,790	18,590	-0.90%	12.58K	aa.aa	22/04
SPC Samlip	49,900	50,200	49,850	0.00%	2.66K	aa.aa	22/04
Samyoung Elec	15,060	15,440	14,960	+0.33%	37.15K	aa.aa	22/04
Nexen	6,950	7,250	6,790	+1.02%	46.72K	aa.aa	22/04
Crown Confec	6,920	7,110	6,910	-1.84%	19.09K	aa.aa	22/04
Daelim B&Co	5,680	5,810	5,640	-2.24%	52.77K	aa.aa	22/04
Shinyoung Waco	15,240	15,360	15,160	-0.65%	3.59K	aa.aa	22/04
Poongsan Holdi	44,700	44,950	44,200	+0.11%	106.43K	aa.aa	22/04
Wonlim	16,480	16,830	16,450	-2.08%	2.9K	aa.aa	22/04
Huneed Tech	10,480	11,850	9,410	+12.21%	3.22M	aa.aa	22/04
Korea Line	2,725	2,760	2,655	+0.18%	10.52M	aa.aa	22/04
Dongbu	9,130	9,150	8,810	+0.55%	110.37K	aa.aa	22/04
Dongwon Ind	38,900	39,500	38,700	-1.27%	48.41K	aa.aa	22/04
Hwaseung Industries	3,370	3,400	3,345	-0.74%	62.78K	aa.aa	22/04
Sajo Oyang	8,400	8,470	8,380	-0.24%	1.98K	aa.aa	22/04
Sam-A Aluminiu	71,300	76,000	61,500	+21.88%	2.19M	aa.aa	22/04
Kec Holdings	903	1,022	780	+13.02%	13.54M	aa.aa	22/04
Jeju Bank	13,090	13,300	12,960	-0.61%	105.81K	aa.aa	22/04
Daewon Cable	6,440	6,470	6,190	+0.63%	4.26M	aa.aa	22/04
Daegu Dept Sto	6,440	6,680	6,100	-0.77%	94.33K	aa.aa	22/04
Inscobee	439	482	404	+6.04%	1.93M	aa.aa	22/04
Daelim Trading	2,010	2,020	1,981	-0.25%	17.98K	aa.aa	22/04
Samsung Climat	12,730	12,850	12,500	+0.47%	71.59K	aa.aa	22/04
Blue Industrial Dev	640	651	629	+0.63%	159.79K	aa.aa	22/04
Ak Holdings	8,550	8,920	8,450	+0.47%	50.58K	aa.aa	22/04
Taekyung Chem	8,770	8,930	8,660	+0.69%	163K	aa.aa	22/04
Woosung Feed	23,200	23,400	22,650	+2.43%	5.92K	aa.aa	22/04
Gs Retail	23,150	23,400	22,700	-0.86%	99.33K	aa.aa	22/04
Ilshinstone	1,680	1,724	1,668	-2.61%	327.48K	aa.aa	22/04
Mirae ING	2,025	2,130	2,015	-3.34%	229.44K	aa.aa	22/04
Sajo Ind	54,200	54,400	53,500	+0.18%	2.45K	aa.aa	22/04
Byuksan	2,095	2,115	2,065	-0.24%	332.49K	aa.aa	22/04
Korea Steel	1,524	1,545	1,496	0.00%	0	aa.aa	22/04
Aprogen KIC	293	326	293	0.00%	0	aa.aa	22/04
Sempio Foods	52,900	53,500	52,500	-0.56%	3.48K	aa.aa	22/04
Dongbang Agro	6,030	6,070	6,000	-0.50%	4.5K	aa.aa	22/04
Seondo Electri	3,000	3,015	2,945	0.00%	0	aa.aa	22/04
Isupetasys	161,400	164,400	134,900	+21.17%	7.16M	aa.aa	22/04
F F	19,040	19,590	19,000	-2.01%	12.04K	aa.aa	22/04
Korea Circuit	95,400	95,800	88,700	+6.47%	389.93K	aa.aa	22/04
TP Inc	2,105	2,150	2,000	-2.32%	622.7K	aa.aa	22/04
Eagon Ind	4,155	4,185	4,130	-0.84%	32.11K	aa.aa	22/04
Ni Steel	3,760	3,850	3,750	-1.31%	96.9K	aa.aa	22/04
Namsun Alumini	2,425	2,745	2,410	+0.62%	59.18M	aa.aa	22/04
Moonbae Steel	2,405	2,460	2,405	-2.24%	175.74K	aa.aa	22/04
Suheung Capsul	19,530	19,570	19,210	+0.26%	18.3K	aa.aa	22/04
Iljeong Ind	2,800	2,925	2,790	-3.95%	27.34K	aa.aa	22/04
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	22/04
Anam Electroni	1,494	1,668	1,421	+3.25%	11.02M	aa.aa	22/04
Youlchon Chem	27,700	28,750	27,450	-2.81%	153.12K	aa.aa	22/04
Hotel Shilla	55,700	56,300	53,500	+3.34%	583.79K	aa.aa	22/04
Kumbi	45,450	45,550	45,150	-0.11%	862	aa.aa	22/04
Hanmi Science	38,650	39,100	38,500	-1.53%	87.54K	aa.aa	22/04
Dong Yang Pipe	1,923	1,965	1,916	0.00%	1.64M	aa.aa	22/04
Kctc	6,120	6,240	6,080	-1.45%	177.39K	aa.aa	22/04
Kyung In Elect	23,700	23,850	23,350	+0.64%	3.02K	aa.aa	22/04
Simpac	5,420	5,460	5,250	+1.50%	75.46K	aa.aa	22/04
Hansol Csn	3,160	3,175	3,110	+0.32%	109.1K	aa.aa	22/04
Daiyang Metal	1,506	1,554	1,456	+3.43%	336.53K	aa.aa	22/04
Moorim Paper	2,205	2,260	2,165	-0.90%	1.01M	aa.aa	22/04
Hanssem	38,800	39,100	38,550	-1.27%	50.64K	aa.aa	22/04
Shinwon	1,399	1,412	1,384	-1.13%	370.9K	aa.aa	22/04
Kwangdong Phar	8,160	8,250	8,090	-0.61%	201.81K	aa.aa	22/04
Charm Engine	1,065	1,138	1,052	0.00%	0	aa.aa	22/04
Ajin Electronic Components	1,044	1,065	1,029	-0.29%	140.46K	aa.aa	22/04
Taeyoung Const	2,045	2,105	2,010	-3.76%	1.2M	aa.aa	22/04
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	22/04
Kyung Dong Navien	68,500	68,800	67,100	-0.29%	44.34K	aa.aa	22/04
Han Chang Pape	537	541	530	-0.37%	177.7K	aa.aa	22/04
Samwha Electri	45,150	48,500	43,550	+6.74%	951.24K	aa.aa	22/04
Sam Jung Pulp	31,600	32,000	31,300	-0.32%	228	aa.aa	22/04
Kp	1,195	1,198	1,161	+1.88%	94.61K	aa.aa	22/04
Youngone Holdi	212,500	218,000	211,000	+0.24%	11.45K	aa.aa	22/04
Korea Refract	1,980	2,000	1,980	-0.60%	34.06K	aa.aa	22/04
Korea Flange	4,625	4,650	4,550	-0.11%	193.89K	aa.aa	22/04
SM Bexel	2,115	2,155	2,100	-1.86%	219.18K	aa.aa	22/04
Chinyang Poly	2,355	2,370	2,335	-0.63%	68.7K	aa.aa	22/04
Hwacheon Machi	5,040	5,230	5,010	-2.33%	409.24K	aa.aa	22/04
Pyung Hwa Hldg	3,930	3,945	3,880	-0.38%	42.42K	aa.aa	22/04
Firstec	16,360	18,730	14,680	+13.53%	25.97M	aa.aa	22/04
Samho Dev	4,050	4,060	4,015	-0.86%	21.49K	aa.aa	22/04
GeneOne Life Science	1,139	1,340	1,134	-15.38%	13.07M	aa.aa	22/04
Enex	424	432	418	-0.24%	209.79K	aa.aa	22/04
Cj Seafood	2,755	2,755	2,735	-0.18%	106.78K	aa.aa	22/04
Samwha Elec	2,600	2,615	2,530	+2.77%	91.13K	aa.aa	22/04
Tailim Packaging	2,145	2,195	2,145	-0.46%	180.67K	aa.aa	22/04
Woosung Materials	354	384	310	0.00%	0	aa.aa	22/04
Uni Chem	673	700	667	-3.03%	721.85K	aa.aa	22/04
Busan Ind	76,800	77,600	76,200	-1.29%	4.02K	aa.aa	22/04
Galaxia SM	1,873	1,886	1,847	+0.48%	66.76K	aa.aa	22/04
Hannong Chem	25,850	26,550	24,400	+2.38%	1.6M	aa.aa	22/04
Y2 Solution	7,550	7,650	7,320	+0.67%	788.66K	aa.aa	22/04
Han Shin Mach	4,300	4,385	4,240	-1.04%	380.91K	aa.aa	22/04
Hyundai Corp	29,750	30,000	28,400	+3.84%	120.31K	aa.aa	22/04
Shinsung E&G	4,130	4,390	3,945	+4.96%	67.85M	aa.aa	22/04
DB INC	1,909	2,065	1,884	-5.02%	2.42M	aa.aa	22/04
Young Heung I&	524	540	512	+0.38%	246.82K	aa.aa	22/04
Ascendio	1,390	1,455	1,380	-3.81%	40.27K	aa.aa	22/04
Keyang Elec Ma	6,380	6,500	6,300	-1.85%	211.19K	aa.aa	22/04
Yeong Hwa Meta	1,082	1,095	1,052	-0.82%	338.55K	aa.aa	22/04
Kyungdong Gas	70,700	80,700	63,500	+12.76%	315.69K	aa.aa	22/04
Douzone Bizon	118,800	119,200	118,700	-0.17%	11.23K	aa.aa	22/04
Kyungin Synthe	4,460	4,715	4,290	+4.69%	2.33M	aa.aa	22/04
Monalisa	2,330	2,360	2,300	+1.53%	310.86K	aa.aa	22/04
Dae Chang	1,488	1,500	1,470	+1.22%	641.26K	aa.aa	22/04
Sewoo Global	1,228	1,244	1,213	+1.32%	121.53K	aa.aa	22/04
Il Sung Const	2,030	2,065	2,005	-1.69%	446.26K	aa.aa	22/04
Hwaseung	2,880	2,905	2,825	-0.35%	67.47K	aa.aa	22/04
Kyeryong Const	29,000	30,250	28,550	-0.85%	180.8K	aa.aa	22/04
Camus Engineering & Construction	1,360	1,378	1,340	-1.16%	72.63K	aa.aa	22/04
Gmb Korea	5,050	5,190	5,010	-1.37%	57.29K	aa.aa	22/04
Han Express	2,835	2,835	2,785	-0.18%	15.89K	aa.aa	22/04
Dae Young Pkg	1,238	1,265	1,230	+0.57%	2.67M	aa.aa	22/04
Kumkang Kind	5,280	5,320	5,200	-0.75%	92.99K	aa.aa	22/04
Youngbo Chem	4,725	4,755	4,700	0.00%	29.73K	aa.aa	22/04
Kukdong Oil &	3,930	4,040	3,920	-1.01%	461.85K	aa.aa	22/04
Taekyung BK	4,965	5,070	4,640	+6.66%	1.99M	aa.aa	22/04
Hansol Chemica	288,000	291,000	280,000	0.00%	84.27K	aa.aa	22/04
Sajo Seafood	7,920	8,070	7,660	+2.06%	36.84K	aa.aa	22/04
Halla Eng&Cons	3,550	3,640	3,490	-1.11%	104.63K	aa.aa	22/04
Dongwon System	27,550	27,800	26,650	+0.55%	84.67K	aa.aa	22/04
Sungmoon Elect	1,714	1,740	1,685	-0.17%	292.6K	aa.aa	22/04
In The F	779	798	777	-3.23%	193.33K	aa.aa	22/04
E-Starco	464	489	460	0.00%	0	aa.aa	22/04
Daechang Forgi	6,920	6,980	6,790	-0.86%	111.47K	aa.aa	22/04
Automobile &Pc	721	736	696	+1.69%	855.67K	aa.aa	22/04
INVENI	15,920	15,980	15,650	-0.44%	58.01K	aa.aa	22/04
DKME	515	522	488	0.00%	0	aa.aa	22/04
Iljin Holdings	8,660	8,680	8,440	+0.58%	91K	aa.aa	22/04
Tae Kyung Ind	5,210	5,220	5,060	+2.76%	221.04K	aa.aa	22/04
Dae Hyun	1,763	1,778	1,736	+0.11%	280.88K	aa.aa	22/04
Hansae Yes24	4,610	4,690	4,600	-1.07%	12.95K	aa.aa	22/04
Whanin Pharm	10,670	10,780	10,640	-1.02%	22.38K	aa.aa	22/04
Shindaeyang Pa	13,070	13,330	12,900	-2.46%	74.78K	aa.aa	22/04
DB Financial Investment	13,780	14,010	13,600	-1.15%	56.36K	aa.aa	22/04
Daesung Holdin	8,530	8,550	8,480	-0.23%	16.93K	aa.aa	22/04
Fursys	37,150	38,000	37,150	-0.54%	579	aa.aa	22/04
Woongjin	2,840	2,990	2,710	-2.91%	1.38M	aa.aa	22/04
Kwang Myung El	932	947	922	0.00%	0	aa.aa	22/04
Myungmoon Phar	1,797	1,797	1,770	+0.84%	83.72K	aa.aa	22/04
Wooshin System	6,340	6,350	6,130	-0.16%	47.63K	aa.aa	22/04
Seoul City Gas	62,600	63,100	62,300	-0.63%	5.58K	aa.aa	22/04
Soosan Heavy I	3,560	3,800	3,260	+2.01%	11.62M	aa.aa	22/04
Pulmuone Holdi	12,230	12,380	12,220	-0.81%	39.87K	aa.aa	22/04
Auk Corp	11,270	12,700	11,060	-5.85%	6.48M	aa.aa	22/04
E1	97,700	97,800	96,100	+1.45%	8.75K	aa.aa	22/04
Hankuk Carbon	52,200	52,500	50,400	+2.55%	429.99K	aa.aa	22/04
Choil Aluminum	1,874	2,065	1,694	+12.28%	98.54M	aa.aa	22/04
Dongwon Metal	1,741	1,769	1,696	+1.87%	500.79K	aa.aa	22/04
Sk Gas	246,000	248,500	242,000	+0.82%	17.32K	aa.aa	22/04
Shinpoong Phar	11,560	12,050	11,440	-2.69%	540.84K	aa.aa	22/04
Thn	7,430	7,610	7,350	-1.33%	249.97K	aa.aa	22/04
Hitron Systems	541	584	530	0.00%	0	aa.aa	22/04
KidariStudio Inc	3,915	3,950	3,785	+3.03%	118.72K	aa.aa	22/04
Asiana Airline	7,150	7,200	7,120	-0.83%	39.41K	aa.aa	22/04
Seowon	1,410	1,420	1,366	+2.03%	779.2K	aa.aa	22/04
Sewon Precision Industry	14,870	15,220	14,480	+0.41%	11.19K	aa.aa	22/04
Samwon Steel	2,340	2,350	2,325	+0.21%	21K	aa.aa	22/04
Mhethanol	4,750	4,955	4,725	-2.06%	36.27K	aa.aa	22/04
Korea Eng Cons	5,280	5,550	5,160	-0.94%	85.6K	aa.aa	22/04
Dongnam Chem	30,400	30,800	30,350	+0.33%	898	aa.aa	22/04
Daou Tech	48,650	49,150	47,600	-1.02%	79.04K	aa.aa	22/04
Inzi Controls	7,760	7,840	7,650	-0.26%	41.97K	aa.aa	22/04
Infac	9,370	9,430	7,970	+13.16%	635.89K	aa.aa	22/04
Sc Engineering	1,420	1,425	1,384	+1.43%	174.05K	aa.aa	22/04
Wiscom	2,100	2,135	2,040	+2.94%	84.37K	aa.aa	22/04
Dcm	12,430	12,560	12,410	-0.72%	4.93K	aa.aa	22/04
Kolmar Holding	9,400	9,550	9,370	-0.95%	25.97K	aa.aa	22/04
Dae Won Chem	910	990	817	+9.64%	1.95M	aa.aa	22/04
DY Deokyang	2,340	2,350	2,260	+1.52%	148.74K	aa.aa	22/04
Sjm Holdings	3,745	3,800	3,705	+0.27%	17.63K	aa.aa	22/04
Mirae	14,450	14,500	13,980	+0.42%	32.92K	aa.aa	22/04
Cha AI Healthkare	8,950	9,230	8,890	-1.21%	27.5K	aa.aa	22/04
Hansol Homedec	539	550	537	0.00%	0	aa.aa	22/04
Lee Ku Ind	5,380	5,440	5,300	-0.19%	271.09K	aa.aa	22/04
Han Kook Steel	2,155	2,170	2,100	+0.47%	78.5K	aa.aa	22/04
Stic Investments	9,650	9,750	9,590	-0.52%	36.09K	aa.aa	22/04
Bookook Steel	2,750	2,890	2,750	-1.43%	953.16K	aa.aa	22/04
Maniker	824	847	817	+0.24%	343.69K	aa.aa	22/04
Seha	806	812	799	0.00%	161.87K	aa.aa	22/04
Donga Geologic	17,810	18,010	17,760	-0.95%	23.76K	aa.aa	22/04
KC Co	37,950	38,000	36,650	+1.20%	28.24K	aa.aa	22/04
Daol Investment Securities	4,220	4,250	4,165	-0.71%	70.81K	aa.aa	22/04
Kyobo Securiti	13,780	13,790	13,510	+0.80%	116.87K	aa.aa	22/04
Dong Won Fish	6,430	6,580	6,390	-1.53%	32.27K	aa.aa	22/04
Shinsegae Inte	14,640	14,760	14,340	+0.90%	115.56K	aa.aa	22/04
Shinsegae Food	50,800	51,300	49,500	+1.20%	3.05K	aa.aa	22/04
ITCen CTS	753	779	714	0.00%	0	aa.aa	22/04
Lotte Tour Dev	19,780	20,450	19,510	+0.20%	566.66K	aa.aa	22/04
Hwang-Kum Stee	6,230	6,230	6,090	+0.65%	30.15K	aa.aa	22/04
Jahwa Electron	46,250	46,650	42,050	+7.56%	502.42K	aa.aa	22/04
Chasys	999	1,002	952	0.00%	0	aa.aa	22/04
United Pharm	20,500	20,750	20,350	-0.97%	23.6K	aa.aa	22/04
Nice	13,520	13,800	13,420	-1.46%	26.73K	aa.aa	22/04
Incheon City G	26,850	27,050	26,800	-0.74%	1.39K	aa.aa	22/04
HS Ad	8,570	8,610	8,460	+1.30%	24.41K	aa.aa	22/04
Baiksan	12,750	12,960	12,700	-1.62%	37.05K	aa.aa	22/04
Shinsegae I&C	19,860	20,150	19,500	-0.70%	149.16K	aa.aa	22/04
SNT Holdings	62,500	63,300	61,200	-0.16%	7.39K	aa.aa	22/04
Farmsco	3,590	3,610	3,520	-0.28%	47.4K	aa.aa	22/04
Yg Plus Inc	5,140	5,150	5,050	+0.39%	335.41K	aa.aa	22/04
LG HelloVision	2,365	2,385	2,330	-0.63%	149.51K	aa.aa	22/04
Gwangjushinseg	38,000	38,650	37,850	-0.52%	5.27K	aa.aa	22/04
Hana Tour	42,400	42,750	42,400	-0.70%	38.47K	aa.aa	22/04
Kiwoom	444,000	453,000	437,000	-1.66%	128.38K	aa.aa	22/04
Sangsin Brake	2,805	2,860	2,780	-1.23%	73.44K	aa.aa	22/04
Hanmi Semicon	293,500	295,000	286,000	-0.51%	684.77K	aa.aa	22/04
Jooyontech	449	485	436	+1.58%	2.03M	aa.aa	22/04
Kss Line	13,640	13,950	12,430	+9.73%	958.79K	aa.aa	22/04
Cosmax	17,540	18,010	17,360	-1.07%	15.86K	aa.aa	22/04
Union Materials	1,793	1,798	1,719	+4.30%	1.03M	aa.aa	22/04
Korea Aerospac	185,800	188,800	183,000	+1.81%	620.99K	aa.aa	22/04
Woojin Plaimm	3,010	3,170	2,900	-7.10%	590.27K	aa.aa	22/04
Kepco Plant S&	60,700	60,800	59,500	+0.83%	138.22K	aa.aa	22/04
Chin Yang Chem	2,205	2,255	2,170	-1.12%	112.59K	aa.aa	22/04
Kt Skylife	4,965	4,975	4,925	+0.30%	23.64K	aa.aa	22/04
Hanmiglobal	28,100	29,100	27,550	-3.44%	748.56K	aa.aa	22/04
Hyundai Home Shopping Network	85,000	85,600	83,000	-2.75%	31.95K	aa.aa	22/04
Posco C&C Stl	48,000	49,600	47,450	0.00%	0	aa.aa	22/04
Seah Holdings	153,500	159,300	152,100	-1.67%	4.12K	aa.aa	22/04
Development Advance Solution	3,770	3,855	3,765	-2.20%	168.09K	aa.aa	22/04
Ktcs	2,690	2,720	2,685	-1.28%	151.16K	aa.aa	22/04
Ktis	2,870	2,880	2,855	-0.52%	55.39K	aa.aa	22/04
Ckd Bio	19,750	19,840	19,670	-0.45%	13.97K	aa.aa	22/04
Savezone I C	3,170	3,220	3,095	-1.86%	77.49K	aa.aa	22/04
Samsung Publis	9,230	9,270	9,140	-0.11%	11.7K	aa.aa	22/04
Daeho Al	532	561	520	0.00%	0	aa.aa	22/04
Mk Trend	664	677	640	+0.61%	106.57K	aa.aa	22/04
Dsr Wire	5,450	5,490	5,360	0.00%	24.58K	aa.aa	22/04
Histeel	4,575	4,720	4,560	-0.54%	1.07M	aa.aa	22/04
Korea District Heating	78,300	78,600	76,500	+0.77%	19.42K	aa.aa	22/04
Lotte Himart	8,090	8,100	8,030	+0.25%	10.66K	aa.aa	22/04
Koas	1,605	1,670	1,582	-0.62%	79.39K	aa.aa	22/04
HD Hyundai Marine Engine	97,200	97,900	94,300	+1.14%	531.88K	aa.aa	22/04
Uangel	5,720	5,770	5,550	+0.35%	138.22K	aa.aa	22/04
Nongshim Holdi	96,500	96,900	95,500	+0.73%	5.05K	aa.aa	22/04
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	22/04
Saeron Auto	3,015	3,055	3,010	-0.50%	9.71K	aa.aa	22/04
Uniquest	6,930	6,940	6,670	+1.76%	351.61K	aa.aa	22/04
Telcoware	17,100	17,480	16,940	-0.70%	8.47K	aa.aa	22/04
CJ CGV	4,900	4,950	4,850	-0.20%	209.93K	aa.aa	22/04
Hyundai Livart Furniture	8,070	8,200	7,680	-0.37%	605.61K	aa.aa	22/04
Huvis	3,340	3,360	3,245	+2.45%	434.31K	aa.aa	22/04
Iljin Diamond	14,910	14,950	14,030	+3.54%	69.89K	aa.aa	22/04
Misto Holdings	41,700	42,800	41,500	-2.23%	145.29K	aa.aa	22/04
Tongyang Life	8,840	9,070	8,380	+4.00%	479.13K	aa.aa	22/04
Kpx Green Chem	6,150	6,200	6,020	+0.99%	73.56K	aa.aa	22/04
Daehan Steel	11,440	11,790	11,350	-1.97%	72.44K	aa.aa	22/04
Dongyang Expre	39,850	40,200	39,350	-0.87%	14.66K	aa.aa	22/04
E-World	1,906	1,949	1,891	-0.05%	587.59K	aa.aa	22/04
Daesang Holdings	9,800	9,870	9,740	-0.10%	36.63K	aa.aa	22/04
Nk	1,189	1,263	1,124	+3.57%	2.57M	aa.aa	22/04
Jindo	2,675	2,715	2,670	-1.47%	36.5K	aa.aa	22/04
Macq Kor Infr	11,430	11,440	11,370	+0.26%	1.07M	aa.aa	22/04
Hyundai E P	5,280	5,390	5,190	-1.31%	45.67K	aa.aa	22/04
Pyung Hwa Ind	1,015	1,033	1,002	-0.98%	231.16K	aa.aa	22/04
Noroo Paint	8,830	8,870	8,700	-0.45%	85.2K	aa.aa	22/04
MetaLabs	1,472	1,519	1,460	-0.41%	44.56K	aa.aa	22/04
Dic	7,570	7,700	7,460	-1.69%	332.9K	aa.aa	22/04
Kec	1,843	1,843	1,438	+29.97%	82.81M	aa.aa	22/04
Kpx Holdings	86,400	87,000	85,600	+0.47%	825	aa.aa	22/04
Kishin Copr	2,300	2,350	2,300	-2.13%	73.73K	aa.aa	22/04
Hyungji Elite	997	1,010	974	-1.48%	1.17M	aa.aa	22/04
Hyosung Itx	12,840	13,010	12,810	-0.85%	19.43K	aa.aa	22/04
Woongjin Thinkbig	1,151	1,174	1,142	+0.09%	88.43K	aa.aa	22/04
Jw Holdings	4,160	4,235	4,140	-1.07%	98.96K	aa.aa	22/04
Visang Educati	6,600	6,670	6,520	+0.61%	44.32K	aa.aa	22/04
Chinyang Hold	3,065	3,075	3,035	+0.49%	69.37K	aa.aa	22/04
SNTEnergy	53,700	54,000	51,600	+0.75%	295.28K	aa.aa	22/04
InBioGen Co Ltd	8,920	9,180	8,580	-2.94%	34.23K	aa.aa	22/04
Dongsung Chemical	4,320	4,425	4,310	-1.26%	117.81K	aa.aa	22/04
Reyon Pharm	11,170	11,240	10,950	-0.09%	39.76K	aa.aa	22/04
Woojin	27,450	27,500	26,200	+4.17%	922.73K	aa.aa	22/04
Msc	64,000	64,300	64,000	-0.16%	452	aa.aa	22/04
Youngone	84,000	85,300	83,600	-1.64%	40.89K	aa.aa	22/04
Gkl	11,930	12,230	11,850	-1.49%	243.74K	aa.aa	22/04
Daesung Energy	9,010	9,220	9,000	-1.10%	280.17K	aa.aa	22/04
SMeDi	222	225	218	-0.45%	900.78K	aa.aa	22/04
Kc Cottrell	918	918	446	0.00%	0	aa.aa	22/04
Chosun Welding	100,700	100,700	99,000	+0.30%	1.39K	aa.aa	22/04
Imarketkorea	7,590	7,610	7,560	-0.13%	45.8K	aa.aa	22/04
Hankook Cosmet	8,370	8,370	8,270	+0.12%	42.66K	aa.aa	22/04
SJM Co	3,725	3,730	3,655	+0.27%	20.5K	aa.aa	22/04
Hyundai Hcn	3,450	3,475	3,410	0.00%	72.6K	aa.aa	22/04
Daesung Ind	6,940	7,090	6,900	-1.56%	251.89K	aa.aa	22/04
Intergis	2,470	2,485	2,460	-0.60%	39.02K	aa.aa	22/04
Korea Electronic Power Industrial Development	19,680	19,690	19,000	+0.15%	316.33K	aa.aa	22/04
Miwon Chemical	12,230	12,510	12,100	-2.24%	18.59K	aa.aa	22/04
Sidiz	19,630	19,830	19,620	-0.91%	1.16K	aa.aa	22/04
Sunjin	10,680	10,900	10,490	-2.02%	114.53K	aa.aa	22/04
Meritz Financi	115,500	117,500	114,500	-1.11%	199.56K	aa.aa	22/04
iM Financial	18,930	19,300	18,740	-0.26%	766.3K	aa.aa	22/04
E-Mart	102,500	103,800	100,300	+0.79%	163.94K	aa.aa	22/04
Kwang Hee Real Estate	3,130	3,340	3,130	0.00%	0	aa.aa	22/04
Ktop Reit	904	910	900	-0.22%	19.2K	aa.aa	22/04
Samyang Cor	46,900	47,550	46,200	-0.85%	11.23K	aa.aa	22/04
Dsr	4,425	4,490	4,405	-1.45%	32.74K	aa.aa	22/04
Aekyung Petrochemical	19,100	19,960	18,030	+24.35%	11.97M	aa.aa	22/04
Hankook Tire	63,600	63,900	61,900	+2.42%	260.67K	aa.aa	22/04
Korea Kolmar	87,000	89,000	86,400	+0.81%	190.48K	aa.aa	22/04
Drb Industrial	7,690	7,820	7,660	-1.28%	68.62K	aa.aa	22/04
Dong-A St	44,450	45,100	44,300	-1.00%	13.64K	aa.aa	22/04
Jb Financial	30,050	30,600	29,600	-2.91%	399.27K	aa.aa	22/04
Hanjinkal	116,800	118,200	115,600	-1.85%	82.19K	aa.aa	22/04
NHN	42,150	42,900	41,000	+1.81%	78.98K	aa.aa	22/04
Asiacement	11,700	11,850	11,540	+0.78%	39.54K	aa.aa	22/04
Singsongholdin	7,090	7,220	7,080	-0.28%	55.2K	aa.aa	22/04
Hyundai-Rotem	237,500	239,500	227,500	+7.22%	1.1M	aa.aa	22/04
Chong Kun Dang Pharma	87,200	88,000	87,000	-0.91%	16.18K	aa.aa	22/04
Finebesteel	1,553	1,560	1,470	+2.04%	324.14K	aa.aa	22/04
Cuckoo Electr	28,600	29,200	28,350	-1.04%	25.35K	aa.aa	22/04
BGF	4,920	5,000	4,915	-1.80%	164.45K	aa.aa	22/04
Cosmax Inc	217,500	219,500	212,000	+1.64%	69.71K	aa.aa	22/04
Seoyon E Hwa	14,490	14,500	14,090	+2.99%	139.43K	aa.aa	22/04
HL Mando	54,500	54,600	53,000	+0.37%	194.95K	aa.aa	22/04
CS Wind Corp	69,400	69,900	64,500	+8.78%	1.08M	aa.aa	22/04
Hansol Paper Co Ltd	8,770	8,920	8,750	-0.79%	96.7K	aa.aa	22/04
Samsung SDS Co Ltd	180,100	181,800	178,500	-0.06%	237.45K	aa.aa	22/04
Dynamic Design	224	248	205	0.00%	0	aa.aa	22/04
SK D&D Co Ltd	12,980	13,020	12,910	+0.46%	20.3K	aa.aa	22/04
Kyongbo Pharmaceutical Co Ltd	6,770	6,870	6,640	-1.31%	134.85K	aa.aa	22/04
Mirae Asset Life Insurance Co Ltd	18,110	18,730	17,230	+3.90%	524.29K	aa.aa	22/04
Tonymoly Co Ltd	7,230	7,270	7,150	-0.41%	88.68K	aa.aa	22/04
Innocean Worldwide Inc	19,240	19,240	18,930	+1.21%	190.97K	aa.aa	22/04
Dong Il Steel MFG Co Ltd	1,690	1,712	1,670	-0.82%	108.91K	aa.aa	22/04
HDC Labs	8,140	8,260	8,060	-0.37%	31.14K	aa.aa	22/04
LIG Nex1 Co Ltd	1,020,000	1,118,000	962,000	+12.21%	1.26M	aa.aa	22/04
AJ Networks Co Ltd	5,140	5,180	5,080	+0.78%	341.03K	aa.aa	22/04
Jeju Air Co Ltd	5,440	5,580	5,390	-3.03%	285.81K	aa.aa	22/04
Hyundai C F Inc	12,920	13,040	12,640	+0.08%	17.2K	aa.aa	22/04
Kumho HT Inc	398	405	381	0.00%	0	aa.aa	22/04
Sejin Heavy Industries Co Ltd	20,250	20,350	19,550	+2.27%	642.22K	aa.aa	22/04
Its Skin Co Ltd	10,450	10,570	10,390	-0.76%	17.67K	aa.aa	22/04
JS	13,260	13,330	12,960	+0.61%	84.3K	aa.aa	22/04
Samil C S	7,400	7,410	7,160	+0.95%	85.54K	aa.aa	22/04
POSCO Future M	257,500	261,500	247,500	+0.39%	541.59K	aa.aa	22/04
Posco ICT	35,650	36,700	35,100	+2.89%	931.97K	aa.aa	22/04
Dongsuh	26,900	27,200	26,750	-0.19%	48.59K	aa.aa	22/04
Nice Information Service	15,690	15,900	15,310	+0.32%	67.34K	aa.aa	22/04
Paradise	15,380	15,590	15,210	+0.20%	598.39K	aa.aa	22/04
Korea Real Estate	1,526	1,556	1,522	-1.68%	684.41K	aa.aa	22/04
Kakao	48,450	48,900	48,100	-1.02%	1.13M	aa.aa	22/04
Jcontentree	6,070	6,140	6,000	-1.30%	41.7K	aa.aa	22/04
L&F	194,700	198,300	188,300	-0.87%	754.5K	aa.aa	22/04
Celltrion	204,000	205,000	201,000	+0.49%	325.05K	aa.aa	22/04
BH	35,550	36,350	33,350	+5.02%	1.3M	aa.aa	22/04
SK Oceanplant	23,300	23,400	22,450	+2.87%	1.21M	aa.aa	22/04
LX Semicon	56,500	56,800	54,000	+3.10%	129.5K	aa.aa	22/04
PI Advanced Materials	26,300	26,450	25,400	+0.57%	192.1K	aa.aa	22/04
DoubleU Games	51,600	52,300	50,900	-0.19%	58.7K	aa.aa	22/04
Haesung DS	68,500	69,900	64,100	+4.58%	437.14K	aa.aa	22/04
Korea Asset	2,690	2,760	2,665	-1.28%	238.03K	aa.aa	22/04
Dual Co	4,580	4,650	4,535	-1.51%	140.73K	aa.aa	22/04
Sempio Foods	27,200	27,400	26,900	-0.18%	11.95K	aa.aa	22/04
Il Dong Pharma	27,750	28,150	27,600	-1.60%	93.87K	aa.aa	22/04
LS Cable & System Asia	60,000	61,700	57,100	+2.56%	418.64K	aa.aa	22/04
Hwaseung Enterprise	4,590	4,700	4,580	-1.40%	63.09K	aa.aa	22/04
Yong Pyong Resort	3,100	3,125	3,075	-0.80%	61.55K	aa.aa	22/04
Haitai Confectionery and Foods	6,330	6,440	6,280	-1.86%	126.3K	aa.aa	22/04
Star REIT	2,035	2,040	2,000	0.00%	0	aa.aa	22/04
DY Power	15,550	15,570	15,230	-0.51%	65.07K	aa.aa	22/04
Jw Life Science	12,780	12,890	12,720	-0.62%	36.4K	aa.aa	22/04
Samsung Biologics	1,561,000	1,597,000	1,557,000	-1.70%	44.66K	aa.aa	22/04
Doosan Bobcat Inc	72,900	73,200	70,600	+1.53%	438.99K	aa.aa	22/04
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	22/04
Hojeon	7,520	7,550	7,440	+0.13%	22.72K	aa.aa	22/04
Dentium	53,500	54,200	53,300	-1.83%	33.77K	aa.aa	22/04
Crown Confectionery	8,590	8,780	8,510	-1.15%	17.09K	aa.aa	22/04
Hyundai Heavy Industries	264,500	265,500	249,500	+2.92%	189.82K	aa.aa	22/04
Hyundai Electric & Energy	1,090,000	1,090,000	1,034,000	+3.02%	145.22K	aa.aa	22/04
HD Construction Equipment	180,300	181,600	173,300	+2.33%	386.1K	aa.aa	22/04
Netmarble Games	51,100	51,400	50,300	+0.99%	189.56K	aa.aa	22/04
Kyungdong City Gas	22,800	23,000	22,450	+0.88%	20.44K	aa.aa	22/04
Miwon Specialty Chemical	119,900	121,800	119,100	-1.56%	1.9K	aa.aa	22/04
Orion	137,100	138,800	135,300	+1.26%	102.81K	aa.aa	22/04
Jeil Pharma	13,860	14,110	13,740	-1.49%	33.95K	aa.aa	22/04
TAPEX INC	19,450	19,700	18,960	+1.83%	74.41K	aa.aa	22/04
Samyang Packaging	11,820	11,880	11,750	+0.17%	66.22K	aa.aa	22/04
DYP	5,000	5,090	4,920	-1.77%	53.81K	aa.aa	22/04
Jin Air	6,580	6,690	6,545	-1.79%	69.35K	aa.aa	22/04
KCTech	57,300	58,200	54,400	+4.37%	190.16K	aa.aa	22/04
BGF Retail	133,200	135,000	132,100	-0.67%	41.93K	aa.aa	22/04
SK Chemicals	58,200	58,500	56,900	+0.69%	30.83K	aa.aa	22/04
Cuckoo Homesys	24,450	24,850	24,200	-0.41%	15.35K	aa.aa	22/04
Aekyung Industrial	15,470	16,470	15,210	+3.55%	378.23K	aa.aa	22/04
E KOCREF	5,240	5,240	5,020	+3.15%	89.97K	aa.aa	22/04
Lotte Data Communication	22,650	22,650	22,250	+1.12%	21.73K	aa.aa	22/04
Trinity Airways	997	1,020	985	-2.25%	1.59M	aa.aa	22/04
Shinhan Alpha REIT	6,210	6,240	6,150	-0.32%	218.23K	aa.aa	22/04
Hyundai Develop	24,300	24,650	23,000	+4.74%	517.05K	aa.aa	22/04
Hyosung Chemical	38,900	40,750	38,900	0.00%	0	aa.aa	22/04
Hyosung TNC	531,000	544,000	518,000	+0.76%	31.73K	aa.aa	22/04
Hyosung Heavy Industries	3,084,000	3,094,000	3,006,000	+2.73%	36.71K	aa.aa	22/04
Hyosung Advanced Materials	234,000	234,000	221,500	+6.61%	25.89K	aa.aa	22/04
Hana Pharm	9,750	9,860	9,700	-0.71%	20.6K	aa.aa	22/04
Woojin I&S	4,100	4,185	4,075	-2.03%	24.7K	aa.aa	22/04
Asiana IDT	10,830	10,990	10,790	+0.09%	21.69K	aa.aa	22/04
Air Busan	2,085	2,105	2,035	-0.48%	146.6K	aa.aa	22/04
Lotte Confectionery	116,800	118,400	116,200	-1.18%	11.87K	aa.aa	22/04
DreamTech	6,810	6,840	6,630	+1.19%	225.24K	aa.aa	22/04
Hyundai Autoever	444,500	446,000	427,500	+0.45%	71.5K	aa.aa	22/04
Woori Financial	34,900	35,750	34,600	-2.51%	1.46M	aa.aa	22/04
Hanilcmt	16,980	17,150	16,910	-1.05%	115.1K	aa.aa	22/04
Zinus	12,490	12,650	12,380	-0.16%	33.89K	aa.aa	22/04
Lotte Reit	4,815	4,850	4,785	+0.10%	354.43K	aa.aa	22/04
Xi S And D	4,780	4,850	4,690	-1.44%	160.2K	aa.aa	22/04
Hanwha	134,100	137,700	131,700	+2.05%	1.58M	aa.aa	22/04
Hyundai Energy	182,400	194,900	167,800	+7.29%	2.64M	aa.aa	22/04
CTR Mobility	5,430	5,590	5,420	-2.86%	16.19K	aa.aa	22/04
Nh Prime	4,855	4,890	4,835	-0.31%	71.94K	aa.aa	22/04
Doosan Fuel	48,250	48,350	43,200	+11.30%	2.06M	aa.aa	22/04
Kcc Glass	28,750	29,150	28,250	0.00%	48.11K	aa.aa	22/04
Solus Advanced Materials	13,500	14,620	12,610	-2.74%	2.8M	aa.aa	22/04
Daeduck	101,200	103,500	96,000	+0.90%	1.22M	aa.aa	22/04
Sk Biopharma	103,500	104,200	102,100	+1.47%	176.35K	aa.aa	22/04
Igis Value Plus	4,290	4,290	4,250	+0.35%	121.08K	aa.aa	22/04
Igis Residence	4,005	4,015	3,950	+1.01%	62.63K	aa.aa	22/04
Mirae Asset Maps	2,480	2,490	2,450	+0.81%	26.39K	aa.aa	22/04
Jr Global	1,289	1,315	1,247	+3.45%	3.09M	aa.aa	22/04
Koramco	4,800	4,810	4,690	+1.16%	144.34K	aa.aa	22/04
HYBE	250,000	253,000	247,500	+0.40%	199.08K	aa.aa	22/04
Kyochon	4,435	4,495	4,435	-0.78%	53.83K	aa.aa	22/04
A Plus Asset	10,760	11,030	10,520	+0.19%	53.06K	aa.aa	22/04
TY Holdings Co	2,780	2,800	2,760	0.00%	21.05K	aa.aa	22/04
Seah Steel	148,500	150,000	145,500	+0.68%	13.37K	aa.aa	22/04
Myoung Shin Industrial Co	11,470	11,600	10,450	+8.82%	1.62M	aa.aa	22/04
Esr Kendall Square	4,600	4,600	4,500	+1.43%	331.06K	aa.aa	22/04
DL E C Co	98,000	98,900	95,600	-2.58%	1.04M	aa.aa	22/04
SoluM Co	19,760	19,850	19,200	+1.23%	266.68K	aa.aa	22/04
SK Bioscience Co	43,850	44,400	43,700	-0.79%	76.51K	aa.aa	22/04
SK IE Technology Co	28,150	29,750	27,350	+5.63%	847.52K	aa.aa	22/04
LX Holdings	8,500	8,500	8,370	0.00%	102.2K	aa.aa	22/04
MCNEX Co	23,700	23,850	23,450	-0.21%	23.73K	aa.aa	22/04
SD Biosensor	8,550	8,700	8,530	-1.61%	106.95K	aa.aa	22/04
FF Co	67,000	67,500	66,000	-1.03%	62.05K	aa.aa	22/04
Hwaseung RA Co	3,375	3,400	3,320	0.00%	33.96K	aa.aa	22/04
KakaoBank	24,650	24,900	24,350	-1.20%	553.68K	aa.aa	22/04
Krafton	265,500	267,000	254,000	+4.12%	121.22K	aa.aa	22/04
Hancom Lifecare	2,665	2,705	2,615	+1.52%	351.89K	aa.aa	22/04
Lotte Rental Co	33,500	33,850	33,100	-0.30%	31.64K	aa.aa	22/04
Ajusteel Co	3,295	3,320	3,125	+0.46%	22.92K	aa.aa	22/04
D D Platform REIT	3,260	3,260	3,175	+2.03%	123.07K	aa.aa	22/04
Iljin HySolus	17,170	17,280	16,870	0.00%	60.87K	aa.aa	22/04
SK Reit	6,880	6,900	6,780	+1.03%	298.15K	aa.aa	22/04
Hyundai Heavy Industries	641,000	643,000	564,000	+11.28%	1.4M	aa.aa	22/04
K Car	10,490	10,550	10,300	+0.29%	158.41K	aa.aa	22/04
KakaoPay	56,800	57,200	55,400	-0.35%	248.98K	aa.aa	22/04
NH All One REIT	3,465	3,470	3,400	+1.32%	145.74K	aa.aa	22/04
Mirae Asset Global REIT	2,320	2,325	2,300	+0.22%	34.9K	aa.aa	22/04
Shinhan Seobu T D REIT	4,695	4,695	4,595	+0.54%	147.29K	aa.aa	22/04
SK Square	720,000	722,000	694,000	+0.28%	483.24K	aa.aa	22/04
LG Energy Solution	484,500	493,000	468,000	+1.36%	880.22K	aa.aa	22/04
Koramco The One REIT	10,330	10,380	10,270	+0.49%	146.96K	aa.aa	22/04
Mastern Premier Reit 1	1,429	1,443	1,414	+1.06%	14.7K	aa.aa	22/04
Soosan Industries	28,600	28,850	27,950	-1.55%	69.65K	aa.aa	22/04
SoCar	11,960	12,130	11,760	+0.42%	20.71K	aa.aa	22/04
KB Star REIT	2,295	2,295	2,230	+2.23%	590.73K	aa.aa	22/04
Unid BTPlus	3,185	3,225	3,170	-1.24%	20.46K	aa.aa	22/04
BioNote	5,070	5,190	5,050	-1.17%	52.34K	aa.aa	22/04
Hanwha REIT	6,430	6,480	6,240	+2.06%	195.02K	aa.aa	22/04
Hanwha Galleria	2,565	2,980	2,405	+4.27%	14.29M	aa.aa	22/04
SamsungFN REIT	7,190	7,200	6,940	+1.70%	131.77K	aa.aa	22/04
Hyundai Green Food	16,210	16,330	16,120	-0.55%	15.96K	aa.aa	22/04
OCI	121,400	121,400	97,900	+23.63%	333.96K	aa.aa	22/04
Isu Specialty Chemical	130,100	130,750	123,000	+2.44%	752.3K	aa.aa	22/04
Dongkuk Steel Mill	10,650	10,800	10,550	-1.30%	152.29K	aa.aa	22/04
Dongkuk Coated Metal	5,720	5,780	5,700	-1.04%	63.44K	aa.aa	22/04
Chosun Refractories	14,590	14,700	14,270	-0.07%	8.23K	aa.aa	22/04
Nexteel	16,200	16,730	16,090	-1.10%	503.72K	aa.aa	22/04
STX Green Logis	5,200	5,970	4,995	-13.19%	1.47M	aa.aa	22/04
Doosan Robotics	92,900	93,300	90,900	+0.32%	112.04K	aa.aa	22/04
EcoPro Materials	82,800	83,600	79,300	-0.48%	1.75M	aa.aa	22/04
Dong In Entech	14,340	14,450	14,220	+0.28%	2.24K	aa.aa	22/04
DS Dansuk	26,250	26,250	20,550	+29.95%	5.75M	aa.aa	22/04
APR	434,000	441,000	418,000	+5.85%	303.22K	aa.aa	22/04
SK Eternix	55,100	56,900	53,300	+3.57%	1.92M	aa.aa	22/04
HD Hyundai Marine Solution	232,500	241,000	210,000	+1.09%	661.49K	aa.aa	22/04
Shinhan Global Active REIT	1,157	1,157	1,141	+0.96%	50.77K	aa.aa	22/04
Shift Up	34,550	34,800	33,850	+1.32%	71.55K	aa.aa	22/04
Sanil Electric	208,500	210,500	200,500	+1.71%	295.21K	aa.aa	22/04
HS Hyosung	56,300	56,600	55,000	+1.26%	12.76K	aa.aa	22/04
Junjin Construction Robot	67,700	68,000	66,000	-1.60%	127.16K	aa.aa	22/04
Hanwha Industrial Solutions	82,200	84,400	80,500	-3.97%	594.46K	aa.aa	22/04
The Born Korea	21,050	21,150	20,900	-0.24%	10.21K	aa.aa	22/04
KB Balhae Infrastructure Fund	9,930	9,950	9,900	0.00%	130.63K	aa.aa	22/04
MNC Solution	120,600	124,100	113,100	+6.82%	63.86K	aa.aa	22/04
GS P L	48,750	50,300	47,700	+1.56%	90.7K	aa.aa	22/04
LG CNS	68,200	68,400	65,700	+1.79%	529.99K	aa.aa	22/04
Seoul Guarantee Insurance	49,300	49,900	48,950	-1.10%	51.82K	aa.aa	22/04
CK Solution	2,410	2,570	2,365	+0.42%	740.14K	aa.aa	22/04
Joosung Corperation	1,747	1,930	1,590	+2.76%	3.21M	aa.aa	22/04
d'Alba Global	213,000	215,500	200,500	+7.20%	356.64K	aa.aa	22/04
Daishin Value REIT	4,420	4,425	4,370	+0.91%	40.23K	aa.aa	22/04
Daehan Shipbuilding	95,300	95,300	90,000	+5.89%	331.32K	aa.aa	22/04
Myung In Pharm	56,800	57,000	56,000	-0.35%	12.07K	aa.aa	22/04
Tmc	29,100	29,850	28,750	-0.85%	261.68K	aa.aa	22/04
Samsung Epis Holdings	562,000	573,000	555,000	-1.92%	58.34K	aa.aa	22/04
Samyang Biopharm	78,700	80,800	77,700	-1.01%	51.82K	aa.aa	22/04
Kbank	6,370	6,400	6,260	+0.47%	1.98M	aa.aa	22/04

VN30

2,025.41

+18.33

+0.91%

VN100

1,943.91

+18.12

+0.94%

HNX30

487.90

+5.16

+1.07%

US 500

7,122.40

+58.4

+0.83%

Dow Jones

49,422.79

+273.41

+0.56%

Hang Seng

26,163.24

-324.24

-1.22%

FTSE 100

10,476.46

-21.63

-0.21%

Chuyển động Thị trường

Tên	Mới nhất	% T.đổi	KL
SHB	15,200.0	+0.33%	47.51 Triệu
Novaland	18,750	+5.93%	41.30 Triệu
Hoà Phát	28,200.0	-1.23%	27.75 Triệu
Thế giới Di động	86,400	+0.93%	9.17 Triệu
Vinhomes	150,300	+3.09%	8.65 Triệu
FPT	74,600.0	-0.67%	8.15 Triệu
Vingroup	207,200	+6.97%	4.71 Triệu

Tên	Mới nhất	% T.đổi	KL
Du lịch Bến Thành	13,900	+20.87%	100.00
VIWASEEN	34,200	+15.93%	290.30 Ngàn
HANOSIMEX	6,700.00	+15.52%	500.00
Thủy điện Sử Pán 2	23,000	+15.00%	2.50 Ngàn
BSPPT	15,400.00	+14.93%	1.60 Ngàn
Hanel Xốp nhựa	22,400	+14.87%	100.00
DAGARCO	27,100.00	+14.83%	1.60 Ngàn

Tên	Mới nhất	% T.đổi	KL
Du lịch Dầu khí Phương Đông	4,300.0	-18.87%	1.20 Ngàn
Vận tải Dầu khí Đông Dương	7,900	-18.56%	100.00
Kỹ thuật Xây dựng Phú Nhuận	6,800	-15.00%	23.50 Ngàn
TCT Công trình đường sắt	17,700	-14.90%	100.00
MACHINCO1	33,200.00	-14.87%	300.00
Việt Trung Quảng Bình	6,300.00	-14.86%	100.00
VWACO	42,500	-14.83%	200.00

Cổ Phiếu Theo Xu Hướng

Tên	Mới nhất	% T.đổi	KL
Vingroup	207,200	+6.97%	4.71 Triệu
FPT	74,600.0	-0.67%	8.15 Triệu
Hoà Phát	28,200.0	-1.23%	27.75 Triệu
Vinhomes	150,300	+3.09%	8.65 Triệu
MBBank	26,200.0	-0.38%	8.42 Triệu

Hiển thị thêm

Cổ Phiếu Bị Định Giá Thấp

Tên	Mới nhất	Tăng lên	Giá trị hợp lý
Aaa Aaaaaaaaaaa	182,000.0	+50.88%	274,601.6
Aaaaaaaaa Aa	182,000.0	+50.88%	274,601.6
Aaaaaa	24,900.0	+48.22%	36,906.8
Aa Aaaaaaaaaa	24,900.0	+48.22%	36,906.8
Aaaaa Aaa	39,900	+47.11%	58,697
Aaaaaaaaaaaa Aaaaa	39,900	+47.11%	58,697
Aaaa Aaa	54,800.0	+45.96%	79,986.1

Tên	Mới nhất	Tăng lên	Giá trị hợp lý
Aaa Aaaaaaaaaaa	182,000.0	+50.88%	274,601.6
Aaaaaaaaa Aa	182,000.0	+50.88%	274,601.6
Aaaaaa	24,900.0	+48.22%	36,906.8
Aa Aaaaaaaaaa	24,900.0	+48.22%	36,906.8
Aaaaa Aaa	39,900	+47.11%	58,697
Aaaaaaaaaaaa Aaaaa	39,900	+47.11%	58,697
Aaaa Aaa	54,800.0	+45.96%	79,986.1

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