KOSPI (KS11) Live

Seoul

Currency in KRW

6,820.60

-463.81(-6.37%)

Closed·16/07

Day's Range

6,730.87

6,995.93

52 wk Range

3,079.27

9,385.59

KOSPI Constituents List

Real-time streaming quotes of the KOSPI Index components.

The table displays the share name and its latest price, as well as the daily high, low and change for each of the constituent companies that are currently in the KOSPI Index.

						Upside
Hanon Systems	3,490	3,570	3,410	-1.27%	3.59M	aa.aa	16/07
Kumho Petro Chemical	123,500	125,600	117,400	+5.20%	116.06K	aa.aa	16/07
LG Electronics	179,000	192,700	177,500	-7.73%	1.39M	aa.aa	16/07
Samsung Electro-Mechanics	1,277,000	1,326,000	1,257,000	-9.62%	610.49K	aa.aa	16/07
Hanall Biopharma	52,800	56,100	52,000	-2.94%	194.83K	aa.aa	16/07
Cheil Worldwide	18,610	18,730	18,430	+0.43%	267.21K	aa.aa	16/07
Daewoong Pharma	121,900	126,200	117,900	+2.52%	26.68K	aa.aa	16/07
Lotte Energy Materials	32,250	33,850	31,400	-5.70%	150.36K	aa.aa	16/07
Namhae Chemical	5,900	6,030	5,830	0.00%	315.8K	aa.aa	16/07
Hanwha Aerospace	943,000	970,000	905,000	+1.51%	142.86K	aa.aa	16/07
Seah Steel Corp	99,600	102,700	97,000	+0.10%	26.63K	aa.aa	16/07
SK Discovery	54,500	56,500	53,600	-3.54%	32.3K	aa.aa	16/07
KG Mobility	2,860	2,915	2,800	+1.06%	463.06K	aa.aa	16/07
TBH Global	2,080	2,155	1,949	+5.85%	117.25K	aa.aa	16/07
Hankook Tire Worldwide	25,250	25,700	24,800	+1.41%	67.03K	aa.aa	16/07
Lotte Fine Chemical	45,650	46,150	44,250	+1.67%	52.57K	aa.aa	16/07
HMM	20,050	20,500	19,800	-0.25%	1.41M	aa.aa	16/07
Samsung Heavy Industries	22,300	22,700	21,250	+2.06%	3.74M	aa.aa	16/07
Daehan Flour Mills Co	11,050	11,110	10,590	+3.56%	62.51K	aa.aa	16/07
Dongkuk Steel Mill Co	1,698	1,734	1,675	-0.12%	422.54K	aa.aa	16/07
Taihan Electric Wire Co	27,700	29,100	27,400	-7.51%	1.36M	aa.aa	16/07
Samsung Fire Marine Insur	701,000	701,000	659,000	+6.05%	145.35K	aa.aa	16/07
Hyundai Engineering & Const	99,000	100,600	95,900	-2.37%	380.66K	aa.aa	16/07
Hyundai Department	157,400	161,000	153,100	-1.07%	71.16K	aa.aa	16/07
HJ ShipBuilding Construction	15,560	16,140	15,200	-1.64%	522.1K	aa.aa	16/07
Lotte Chemical Corp	61,000	61,600	59,100	+0.49%	111.18K	aa.aa	16/07
Hitejinro Holdings	8,310	8,400	8,230	+0.97%	21.08K	aa.aa	16/07
CJ Cheiljedang	184,800	187,000	182,600	+1.20%	28.32K	aa.aa	16/07
CJ Logistics	72,500	73,900	71,500	+1.12%	47.66K	aa.aa	16/07
Hana Financial	136,800	142,500	133,200	0.00%	1.11M	aa.aa	16/07
Hyundai Glovis	188,600	193,800	184,000	-1.36%	144.02K	aa.aa	16/07
Iljin Electric Co	59,500	61,900	58,800	-6.59%	216.36K	aa.aa	16/07
Korea Zinc Inc	1,029,000	1,030,000	990,000	+0.88%	12.96K	aa.aa	16/07
Kukdo Chemical	38,050	38,500	36,300	+4.53%	34.34K	aa.aa	16/07
Lotte Shopping	140,800	147,500	137,300	-4.61%	165.55K	aa.aa	16/07
SGC Energy Co Ltd	38,500	39,650	38,500	-3.51%	28.54K	aa.aa	16/07
DY Corporation	3,850	3,930	3,835	-1.79%	35.92K	aa.aa	16/07
Sebang Global Battery	55,000	56,000	53,700	0.00%	49.89K	aa.aa	16/07
HDC	20,400	20,650	19,600	+3.03%	38.31K	aa.aa	16/07
Lotte Chilsung Beverage	99,400	100,600	98,500	+0.51%	12.93K	aa.aa	16/07
CR Holdings	4,920	4,925	4,860	+0.82%	16.43K	aa.aa	16/07
Hankook Shell Oil	501,000	515,000	461,500	-0.60%	2.37K	aa.aa	16/07
Bukwang Pharm	3,905	3,985	3,860	0.00%	248.88K	aa.aa	16/07
Hanwha Engine	46,900	49,000	45,000	-0.74%	600.43K	aa.aa	16/07
Hansol Holdings	3,040	3,130	3,010	-3.03%	93.58K	aa.aa	16/07
Hyundai Mobis	482,000	496,500	471,500	-1.53%	270.49K	aa.aa	16/07
Hyundai Motor	425,000	431,000	412,000	-2.07%	714.48K	aa.aa	16/07
Hyundai Steel	26,550	26,800	25,850	-0.19%	423.67K	aa.aa	16/07
Iljin Display	902	905	890	0.00%	0	aa.aa	16/07
LX Hausys	31,550	32,650	31,250	0.00%	25.69K	aa.aa	16/07
Namyang Dairy	42,350	43,700	41,650	+0.83%	5.62K	aa.aa	16/07
SK Innovation	121,400	126,650	117,000	+3.76%	1.85M	aa.aa	16/07
Pan Ocean	5,160	5,300	5,050	-1.15%	1.46M	aa.aa	16/07
Korea Electric Terminal	64,100	64,500	62,600	+0.31%	26.52K	aa.aa	16/07
Samsung Securities	107,700	109,500	105,600	-3.06%	295.25K	aa.aa	16/07
Hanil Cement Co	16,780	17,090	16,600	+2.19%	17.25K	aa.aa	16/07
Isu Chemical Co	12,930	13,920	12,630	-4.93%	347.7K	aa.aa	16/07
Songwon Industrial	11,800	12,510	11,700	-0.59%	157.95K	aa.aa	16/07
KB Financial Group	181,100	187,500	177,500	-0.28%	1.3M	aa.aa	16/07
BNK Financial Group	18,330	18,790	17,900	+0.60%	820.58K	aa.aa	16/07
Hyundai Elevator	68,900	70,000	67,700	-0.14%	100.59K	aa.aa	16/07
Amorepacific	124,400	124,500	119,800	+2.98%	224.7K	aa.aa	16/07
Chongkundang	39,550	39,950	38,650	+0.64%	4.53K	aa.aa	16/07
Daewonkangup	3,700	3,765	3,665	+0.41%	77.65K	aa.aa	16/07
DB HiTek	109,600	118,900	108,900	-9.27%	343.12K	aa.aa	16/07
Dongbu Steel	5,110	5,180	5,030	+0.20%	211.64K	aa.aa	16/07
Ilyang Pharm	8,180	8,410	8,060	-0.49%	18.9K	aa.aa	16/07
Kangwon Land	14,410	14,560	14,240	+0.77%	446.74K	aa.aa	16/07
KPX Chemical	50,700	51,100	50,300	0.00%	4.24K	aa.aa	16/07
LG Chemicals	260,500	271,000	255,500	-1.51%	180.51K	aa.aa	16/07
SNT Dynamics	34,550	35,200	33,300	-0.43%	18.71K	aa.aa	16/07
Samsung Card	47,050	48,150	46,600	-1.05%	81.43K	aa.aa	16/07
Samsung Life	331,000	344,000	318,250	-1.93%	361.46K	aa.aa	16/07
Samyang Holdings	56,400	57,300	55,200	+2.17%	5.5K	aa.aa	16/07
SK Hynix	1,842,000	1,919,000	1,821,000	-11.53%	5.52M	aa.aa	16/07
Taekwang Ind	866,000	878,000	850,000	+1.05%	1.07K	aa.aa	16/07
Samsung Electronics Co	255,000	265,500	252,500	-8.77%	26.61M	aa.aa	16/07
Daeduck	14,620	15,380	14,260	-6.04%	98.97K	aa.aa	16/07
Samsung Engineering	40,850	42,300	39,900	-4.00%	909.76K	aa.aa	16/07
Hanwha Ocean	86,700	87,300	81,500	+5.73%	2.77M	aa.aa	16/07
Donga Socio Holdings	81,900	84,000	81,100	+0.49%	7.82K	aa.aa	16/07
SK Networks Co	7,990	8,880	7,920	-2.56%	2.01M	aa.aa	16/07
Hanmi Pharm Co	386,000	392,500	370,500	+0.39%	85.67K	aa.aa	16/07
Mirae Asset Daewoo	40,050	41,150	38,700	-4.07%	1.39M	aa.aa	16/07
Hansol Technics	9,720	10,270	9,150	-6.00%	1.32M	aa.aa	16/07
Amore Group	25,000	25,350	24,100	+4.38%	218.31K	aa.aa	16/07
DN Automotive	40,800	41,700	40,000	-2.04%	146.55K	aa.aa	16/07
Seoyon	7,550	7,640	7,440	-1.18%	23.79K	aa.aa	16/07
Hanwha Life	4,540	4,620	4,465	+0.44%	2.13M	aa.aa	16/07
Hyundai Wia	57,600	59,000	56,800	-1.87%	74.65K	aa.aa	16/07
NCsoft Corp	223,000	228,500	220,000	-1.55%	86.31K	aa.aa	16/07
Samsung SDI	434,500	461,500	425,000	-4.30%	484.96K	aa.aa	16/07
SeAH Bestee	32,500	33,750	31,900	-2.55%	92.94K	aa.aa	16/07
Eusu Holdings	5,860	5,880	5,700	+1.38%	18.59K	aa.aa	16/07
Shinhan Financial Group	107,900	112,400	105,000	+0.56%	1.46M	aa.aa	16/07
Lotte	22,800	23,150	22,550	+0.44%	151.77K	aa.aa	16/07
DB Insurance	163,000	166,600	158,900	+0.31%	219.85K	aa.aa	16/07
DL Holdings	46,450	47,600	44,800	-1.28%	51.98K	aa.aa	16/07
Hanwha Solutions	27,600	30,950	27,500	-10.39%	3.7M	aa.aa	16/07
Hite Jinro	14,910	15,200	14,550	+2.47%	157.9K	aa.aa	16/07
IS Dongseo	18,510	19,310	18,400	-2.89%	84.67K	aa.aa	16/07
Kia Corp	149,700	150,500	142,400	+3.24%	967.29K	aa.aa	16/07
Kolon Corp	33,850	40,000	31,700	-14.63%	125.35K	aa.aa	16/07
Kumho Tire	5,850	6,250	5,780	-12.43%	4.47M	aa.aa	16/07
LG Display	10,410	10,950	10,340	-2.89%	3.5M	aa.aa	16/07
LF Corp	22,200	22,700	21,550	+0.45%	18.51K	aa.aa	16/07
LG Innotek Co	668,000	693,000	660,000	-2.91%	186.85K	aa.aa	16/07
Moorim P&P Co	1,645	1,653	1,575	+1.79%	74.31K	aa.aa	16/07
Nexen Tire	6,750	6,770	6,600	+1.20%	72.67K	aa.aa	16/07
OCI Co	194,300	208,000	187,500	-4.52%	94.78K	aa.aa	16/07
Pharmicell	11,090	11,700	11,020	-7.43%	478.12K	aa.aa	16/07
Sejong Industrial	6,350	6,450	6,100	+3.76%	100K	aa.aa	16/07
SK Telecom	89,700	93,300	86,900	+5.53%	1.37M	aa.aa	16/07
S-Oil Corp	144,900	146,400	140,600	+3.21%	513.88K	aa.aa	16/07
Stx Engine	25,000	26,300	24,300	-2.34%	140.17K	aa.aa	16/07
YoungPoong	36,400	37,150	35,600	-0.68%	14.51K	aa.aa	16/07
LS Electric	190,000	197,800	183,700	-5.71%	664.59K	aa.aa	16/07
Samsung C&T	346,000	354,000	336,500	-5.72%	652.16K	aa.aa	16/07
Hanjin Heavy Ind Const Holdings	4,560	4,720	4,545	-2.25%	29.57K	aa.aa	16/07
Hansae Co	9,500	9,600	9,120	+4.40%	110.8K	aa.aa	16/07
KT&G Corp	179,900	180,600	171,700	+4.29%	272.18K	aa.aa	16/07
Kyungbang	8,480	9,000	8,060	+2.91%	161.97K	aa.aa	16/07
Poongsan	62,100	63,200	60,500	-0.48%	61.48K	aa.aa	16/07
SNT Motiv	25,750	26,400	25,400	-2.46%	105.38K	aa.aa	16/07
Shinsegae	589,000	609,000	582,000	-3.44%	33.46K	aa.aa	16/07
Kolon Industries Inc	53,600	54,400	51,100	+0.94%	198.23K	aa.aa	16/07
KEPCO Eng & Const	92,700	94,900	90,500	-2.42%	84.42K	aa.aa	16/07
Able C&C	10,170	10,390	9,800	+0.89%	147.4K	aa.aa	16/07
Binggrae	64,700	65,400	64,200	+0.31%	18K	aa.aa	16/07
Sajodongaone	822	874	799	-0.96%	301.36K	aa.aa	16/07
Handsome	21,650	22,050	21,100	-0.23%	39.05K	aa.aa	16/07
Kis Wire	17,090	17,630	17,030	-1.21%	29.59K	aa.aa	16/07
LG Uplus	14,620	14,630	14,220	+2.96%	938.46K	aa.aa	16/07
Naver Corp	190,000	191,300	185,400	+0.21%	737.46K	aa.aa	16/07
Nongshim	349,500	353,000	341,500	+2.04%	15.81K	aa.aa	16/07
S-1 Corp	72,100	73,200	70,300	+1.26%	53.84K	aa.aa	16/07
Tongyang	550	563	537	0.00%	0	aa.aa	16/07
GS Holdings	82,800	85,300	81,100	+1.22%	369.64K	aa.aa	16/07
CJ Corp	135,700	136,900	131,500	+0.89%	103.39K	aa.aa	16/07
Daesang Corp	17,260	17,490	17,100	+0.29%	45.08K	aa.aa	16/07
Foosung	11,690	12,370	11,570	-8.31%	1.52M	aa.aa	16/07
GC Biopharma	122,800	124,400	119,800	+1.07%	24.35K	aa.aa	16/07
Huchems	15,450	15,750	15,360	-0.58%	49.25K	aa.aa	16/07
Hwashin	8,030	8,400	7,930	-5.19%	325.44K	aa.aa	16/07
Hyosung	143,100	148,000	140,500	-3.51%	26.57K	aa.aa	16/07
KT Corporation	52,400	53,300	51,900	+0.77%	230.79K	aa.aa	16/07
LG Corp	98,800	102,300	98,000	-3.52%	244.04K	aa.aa	16/07
LS Corp	288,000	295,000	278,000	-5.57%	149.77K	aa.aa	16/07
Motonic	9,780	9,800	9,650	+0.93%	13.31K	aa.aa	16/07
SL Corp	54,400	55,500	52,400	-0.91%	79.34K	aa.aa	16/07
LX International	36,800	37,500	36,250	+0.27%	68.54K	aa.aa	16/07
Korean Air Lines Co	26,500	27,200	26,200	-0.56%	2.45M	aa.aa	16/07
Daekyo	970	1,010	923	+2.86%	172.42K	aa.aa	16/07
Doosan	1,202,000	1,268,000	1,184,000	-6.75%	43.53K	aa.aa	16/07
Hanwha	93,200	95,900	88,500	+3.10%	145.46K	aa.aa	16/07
Otoki Corp	313,000	316,000	306,500	+2.62%	3.1K	aa.aa	16/07
Sindoh	41,900	42,350	40,550	+0.36%	4.9K	aa.aa	16/07
SK Holdings	580,000	593,000	567,000	-4.76%	171.34K	aa.aa	16/07
LG Household & Healthcare	246,500	248,500	238,500	+3.57%	37.41K	aa.aa	16/07
GS Engineering & Const	27,300	28,600	27,000	-5.04%	1.02M	aa.aa	16/07
Capro	3,660	3,660	714	0.00%	0	aa.aa	16/07
Coway	96,700	98,500	95,100	+1.04%	301.06K	aa.aa	16/07
Kepco	34,050	34,500	33,450	+0.44%	1.85M	aa.aa	16/07
Kisco	9,290	9,340	9,100	+1.09%	15.7K	aa.aa	16/07
Kogas	32,400	32,750	31,900	0.00%	129.03K	aa.aa	16/07
HL Holdings	37,850	38,300	37,100	+1.61%	10.78K	aa.aa	16/07
Muhak	7,480	7,550	7,420	+0.27%	33.56K	aa.aa	16/07
Orion	26,050	26,400	25,700	+1.36%	82.39K	aa.aa	16/07
POSCO Holdings	311,500	320,000	305,500	-0.95%	287.68K	aa.aa	16/07
Yuhan	70,800	71,000	68,200	+1.87%	245.22K	aa.aa	16/07
Korea Petro Chem	105,400	106,500	102,200	+0.86%	12.78K	aa.aa	16/07
Unid	62,600	63,500	61,700	-0.32%	9.65K	aa.aa	16/07
Posco International	50,900	53,000	50,100	-0.97%	477.87K	aa.aa	16/07
Daewoo Engineering & Const	15,150	15,870	15,030	-6.71%	2.79M	aa.aa	16/07
KCC	420,000	427,000	412,000	-2.67%	17.25K	aa.aa	16/07
SKC	85,200	88,400	83,800	-5.75%	179.13K	aa.aa	16/07
STX	3,530	3,555	3,450	0.00%	0	aa.aa	16/07
Korea Investment Holdings	229,000	236,500	218,500	-2.55%	171.3K	aa.aa	16/07
HD Korea Shipbuilding & Offshore Engineering	354,000	355,500	335,000	+5.67%	250.11K	aa.aa	16/07
Industrial Bank Of Korea	21,600	22,150	21,100	+1.65%	1.22M	aa.aa	16/07
Seoul Broadcasting System	11,900	12,300	11,830	-2.30%	17.68K	aa.aa	16/07
Doosan Heavy Ind. & Const.	69,700	71,800	68,500	-4.52%	2.54M	aa.aa	16/07
NH Invest	31,000	31,350	29,750	-0.32%	437.94K	aa.aa	16/07
Dongwha Pharm	5,740	7,560	5,650	-4.49%	9.69M	aa.aa	16/07
KR Motors Co	267	281	261	0.00%	0	aa.aa	16/07
Sungchang Hold	5,010	5,190	4,995	-0.40%	32.44K	aa.aa	16/07
Yuyu Pharma	3,695	3,760	3,660	-0.81%	61.21K	aa.aa	16/07
Ildong Holdings	6,130	6,340	5,930	0.00%	8.38K	aa.aa	16/07
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	16/07
Norooholdings	16,130	16,480	15,980	+0.06%	3.06K	aa.aa	16/07
Hanwha General	6,090	6,200	5,870	+3.22%	422.62K	aa.aa	16/07
Samhwa Paint	6,050	6,160	5,970	-0.82%	86.68K	aa.aa	16/07
Lotte Non-Life	2,490	2,780	2,410	-6.04%	2.32M	aa.aa	16/07
Daedong Ind	6,690	6,870	6,620	-1.62%	89.11K	aa.aa	16/07
Gaon Cable	196,700	209,500	193,100	-10.79%	100.78K	aa.aa	16/07
Samil Pharm	6,180	6,890	6,150	-1.28%	165.51K	aa.aa	16/07
Heungkuk F&M I	3,340	3,385	3,210	+1.52%	46.89K	aa.aa	16/07
Cs Holdings	67,600	69,500	66,500	-3.29%	2.28K	aa.aa	16/07
Chunil Express	157,700	162,800	156,200	-3.13%	1.79K	aa.aa	16/07
Ls Networks	2,850	2,960	2,830	-1.21%	84.92K	aa.aa	16/07
Rifa Ind	12,120	12,140	11,660	-1.06%	1.74K	aa.aa	16/07
Hwacheon Mac	34,450	36,700	34,450	-4.17%	17.57K	aa.aa	16/07
Kangnam Jevisco	13,370	13,570	13,130	-0.96%	7.93K	aa.aa	16/07
Bohae Brewery	1,486	1,573	1,482	-2.69%	880.96K	aa.aa	16/07
Union	2,905	2,950	2,840	+0.17%	40.88K	aa.aa	16/07
Chonbang	26,600	26,950	25,350	+2.31%	1.95K	aa.aa	16/07
Korea Cast Pip	6,560	6,670	6,500	-0.76%	20.48K	aa.aa	16/07
Papercorea	1,900	1,955	1,725	-1.25%	33.51K	aa.aa	16/07
Jw Pharmac	24,250	25,150	24,050	0.00%	29.74K	aa.aa	16/07
Taihan Textile	6,080	6,200	5,980	0.00%	14.62K	aa.aa	16/07
Manho Rope&Wir	4,210	4,470	4,100	-0.24%	22.55K	aa.aa	16/07
Eugene Inv&Sec	4,280	4,335	4,225	-1.50%	428.76K	aa.aa	16/07
Kumho Electric	894	1,135	870	0.00%	0	aa.aa	16/07
Gs Global	2,575	2,650	2,550	-1.90%	400.5K	aa.aa	16/07
Nam Kwang Cons	7,870	8,200	7,790	-4.02%	100.76K	aa.aa	16/07
Bookook Sec	53,800	55,100	53,600	-2.89%	3.08K	aa.aa	16/07
Sangsangin Investment Securities	762	762	717	+3.39%	143.54K	aa.aa	16/07
PKC	5,170	5,320	5,100	-2.27%	149.45K	aa.aa	16/07
Samsung Pharm	1,302	1,330	1,271	+1.24%	372.96K	aa.aa	16/07
SG Choongbang	1,413	1,450	1,355	+3.59%	84.72K	aa.aa	16/07
Kg Chemical	4,130	4,200	4,095	-0.72%	127.57K	aa.aa	16/07
Tae Won Mulsan	2,840	2,920	2,805	-3.24%	13.1K	aa.aa	16/07
Hyundai Mar&Fi	38,300	39,700	37,150	+3.65%	460.09K	aa.aa	16/07
Byc	32,750	34,800	32,400	0.00%	4.02K	aa.aa	16/07
Sambu Const	347	383	344	0.00%	0	aa.aa	16/07
Hyundai Motor Securities	8,040	8,180	7,980	-2.19%	75.38K	aa.aa	16/07
Sk Securities	2,260	2,325	2,230	-3.42%	1.75M	aa.aa	16/07
DI Dong Il Corp	23,650	25,150	23,450	-1.25%	22.05K	aa.aa	16/07
Cho Bi	10,760	11,080	10,530	-2.00%	15.46K	aa.aa	16/07
Cheil Grinding	8,620	8,720	8,540	-0.81%	2.1K	aa.aa	16/07
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	16/07
Dongkook Ind	2,220	2,245	2,190	-0.45%	17.96K	aa.aa	16/07
Shinyoung Sec	149,400	150,600	145,700	0.00%	8.14K	aa.aa	16/07
Hanyang Sec	19,770	20,550	19,600	-1.40%	10.13K	aa.aa	16/07
Shin Hwa Silup	6,970	7,590	6,460	+5.61%	15.02K	aa.aa	16/07
Aluko	1,621	1,650	1,588	-0.61%	275.85K	aa.aa	16/07
Ts	2,740	2,750	2,665	+1.29%	282.43K	aa.aa	16/07
Sam Hwa Capaci	87,000	91,200	86,500	-10.03%	237.79K	aa.aa	16/07
Kisco Holdings	25,100	25,300	24,800	-0.79%	14.98K	aa.aa	16/07
Asia Cement	184,300	185,000	174,000	+5.50%	3.35K	aa.aa	16/07
Vivien Corp	13,800	13,800	13,800	+29.94%	70.61K	aa.aa	16/07
Kyungnong	9,150	9,190	9,080	+0.22%	15.29K	aa.aa	16/07
Korea Ind	1,827	2,030	1,826	-2.46%	1.31M	aa.aa	16/07
Dohwa Engin	4,990	5,050	4,925	+0.81%	55K	aa.aa	16/07
SYTS Corp	56,000	56,200	55,300	+0.72%	5.37K	aa.aa	16/07
Export Packing	2,245	2,310	2,210	-1.75%	30.97K	aa.aa	16/07
Dongsung Pharm	973	1,410	973	0.00%	0	aa.aa	16/07
Hanil Iron & S	4,200	4,385	4,110	-3.34%	87.2K	aa.aa	16/07
Asia Paper	7,660	7,700	7,510	+0.13%	91.87K	aa.aa	16/07
Hanjin Trans	15,360	15,690	15,180	+0.79%	21.39K	aa.aa	16/07
Sh E & C	1,940	1,940	1,823	+2.70%	40.75K	aa.aa	16/07
Handok	8,400	8,530	8,100	+3.45%	26.41K	aa.aa	16/07
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	16/07
Century Corporation	5,130	5,170	5,070	-0.19%	7.78K	aa.aa	16/07
Samick Music I	1,135	1,147	1,117	+0.89%	143.69K	aa.aa	16/07
HS Huasung	11,000	11,030	10,500	-0.45%	4.8K	aa.aa	16/07
Choheung	138,500	139,100	137,500	-0.36%	17	aa.aa	16/07
Jeil Pharm	6,810	6,840	6,340	+6.74%	9.23K	aa.aa	16/07
Orientbio	885	900	845	+1.37%	171.68K	aa.aa	16/07
Shinil Electronics Co	1,130	1,268	1,103	-0.53%	26.84M	aa.aa	16/07
Tcc Steel	9,000	9,390	8,980	-3.43%	38.65K	aa.aa	16/07
Kukje Pharma	3,490	3,590	3,400	+2.05%	102.41K	aa.aa	16/07
Bo Lak	1,012	1,035	958	+4.65%	412.09K	aa.aa	16/07
Chin Hung Int'	764	794	761	-4.38%	1.55M	aa.aa	16/07
Sam Yung Tradi	21,050	21,100	19,660	+7.02%	35.15K	aa.aa	16/07
Sun L	2,270	2,400	2,225	-2.16%	12.86K	aa.aa	16/07
Miwon Commerci	123,900	124,800	122,000	+1.56%	3.15K	aa.aa	16/07
Shin Poong Pap	971	1,025	950	-3.96%	125.49K	aa.aa	16/07
DYA	857	869	821	-1.15%	510.21K	aa.aa	16/07
TYM	6,350	6,460	6,260	-1.09%	78K	aa.aa	16/07
Yoo Sung Ent	1,746	1,759	1,740	+0.29%	7.86K	aa.aa	16/07
Kumho Ind	10,900	13,140	10,510	-18.54%	6.57M	aa.aa	16/07
Hae In	4,300	4,370	4,180	-1.26%	35.2K	aa.aa	16/07
Aprogen Pharmaceuticals	2,080	2,135	1,999	0.00%	71.5K	aa.aa	16/07
Kolon Globalco	8,970	9,420	8,750	-1.97%	23.96K	aa.aa	16/07
Sung Bo Chem	2,215	2,240	2,200	0.00%	8.72K	aa.aa	16/07
Daewoong	16,840	17,030	16,410	+1.02%	45.79K	aa.aa	16/07
Ilsung Pharm	20,100	20,400	19,530	+1.16%	16.47K	aa.aa	16/07
D I Corp	21,250	21,800	20,650	-5.97%	129.31K	aa.aa	16/07
Ilshin Spinnin	9,740	10,180	9,740	-4.42%	59.16K	aa.aa	16/07
Daewon Pharm	7,960	8,030	7,730	+1.53%	50.38K	aa.aa	16/07
Sam Yang Foods	1,069,000	1,097,000	1,052,000	-0.28%	25.26K	aa.aa	16/07
Heung A Shippi	1,783	1,990	1,767	-1.76%	27.57M	aa.aa	16/07
Hankook Cosmetics Manufacturing	7,880	8,060	7,720	-1.01%	43.14K	aa.aa	16/07
Yuhwa Sec	3,100	3,140	3,055	-0.48%	46.28K	aa.aa	16/07
Yuanta Sec Kor	4,505	4,575	4,410	-0.66%	390.88K	aa.aa	16/07
Yungjin Pharm	1,221	1,235	1,130	+1.83%	354.63K	aa.aa	16/07
Hanwha Investment Securities	4,480	4,615	4,430	-3.55%	830.63K	aa.aa	16/07
Daishin Sec	25,850	26,200	25,550	-1.52%	63.91K	aa.aa	16/07
HLB Global	1,345	1,729	1,342	-6.53%	2.06M	aa.aa	16/07
Pang Rim Spinn	5,180	5,240	5,120	+0.39%	77.77K	aa.aa	16/07
Mi Chang Oil	143,100	146,900	141,400	-0.49%	5.32K	aa.aa	16/07
Hansung Ent	14,520	14,520	11,800	0.00%	0	aa.aa	16/07
Korean Reinsu	13,660	14,090	13,630	-1.59%	173.68K	aa.aa	16/07
Sam Young Chem	5,900	6,020	5,730	-3.28%	183.1K	aa.aa	16/07
Chin Yang Ind	4,630	4,700	4,580	-0.75%	39.27K	aa.aa	16/07
Daehan Synthet	109,300	112,000	105,200	-0.55%	249	aa.aa	16/07
Boryung Pharm	8,300	8,440	8,200	+0.97%	82.99K	aa.aa	16/07
Sajodaerim	29,600	30,350	29,300	0.00%	3.55K	aa.aa	16/07
Sg	2,440	2,565	2,400	-1.21%	131.25K	aa.aa	16/07
Shinhung	14,000	14,010	13,980	+0.14%	1.79K	aa.aa	16/07
Korea Petroleum Ind	11,230	11,900	11,220	-2.94%	349.49K	aa.aa	16/07
Taeyang Metal	2,395	2,460	2,340	+0.63%	351.4K	aa.aa	16/07
Dongbang Trans	1,830	1,851	1,803	+0.60%	128.52K	aa.aa	16/07
Npc	3,000	3,040	2,985	0.00%	23.81K	aa.aa	16/07
Nam Sung	7,750	7,750	7,210	+6.02%	8.97K	aa.aa	16/07
Hyundai Pharm	7,600	8,470	6,710	+13.26%	23.49M	aa.aa	16/07
Sebang	12,790	12,840	12,580	+0.63%	13.29K	aa.aa	16/07
Samick Thk	7,760	8,040	7,620	-0.51%	20.55K	aa.aa	16/07
Seoul Food	996	1,059	991	-0.80%	441.74K	aa.aa	16/07
Samhwa Crown	25,550	26,400	25,450	-0.58%	188	aa.aa	16/07
Kleannara	1,907	1,959	1,514	+26.54%	9.02M	aa.aa	16/07
Hyundai Bngste	11,180	11,290	10,960	-0.80%	30.13K	aa.aa	16/07
Samchully	114,400	115,800	112,800	+0.53%	7.57K	aa.aa	16/07
Cho Kwang Leat	63,000	63,400	62,100	+1.12%	1.21K	aa.aa	16/07
PharmGen Science	3,400	3,465	3,295	+1.19%	59.74K	aa.aa	16/07
Sunny Elec	1,709	1,769	1,688	-1.21%	219.85K	aa.aa	16/07
Duksung	3,470	3,545	3,430	-2.25%	72.26K	aa.aa	16/07
Drb Holding	4,245	4,380	4,245	-0.47%	1.93K	aa.aa	16/07
TWay Holdings	247	266	247	0.00%	0	aa.aa	16/07
Dongil Ind	35,650	35,800	35,250	+1.13%	381	aa.aa	16/07
Cho Kwang Pain	3,505	3,555	3,440	+0.29%	17.06K	aa.aa	16/07
CItech Co Ltd	939	943	920	+0.54%	262.98K	aa.aa	16/07
Hanshin Const	10,000	10,400	9,870	-3.10%	33.59K	aa.aa	16/07
Silla	9,480	9,820	9,210	+1.07%	18.03K	aa.aa	16/07
Sungshin Cemen	8,440	8,680	8,360	-3.87%	77.48K	aa.aa	16/07
Husteel	3,670	3,800	3,645	-1.08%	202.65K	aa.aa	16/07
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	16/07
Cosmoam&T	37,500	39,850	37,500	-5.06%	107.07K	aa.aa	16/07
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	16/07
Green Cross	9,630	9,890	9,510	-1.03%	80.8K	aa.aa	16/07
OnTide	827	835	807	+0.12%	33.97K	aa.aa	16/07
Monami	3,730	4,475	3,725	+8.27%	24.28M	aa.aa	16/07
Cosmo Chem	9,380	9,790	9,120	-3.70%	113.14K	aa.aa	16/07
Korea Air Svc	85,700	86,900	82,200	-0.12%	8.23K	aa.aa	16/07
Hyundai Green Food	13,950	14,160	13,580	+2.12%	100.45K	aa.aa	16/07
Samjin Pharm	17,950	18,280	17,900	-1.43%	66.59K	aa.aa	16/07
SPC Samlip	37,250	38,050	37,050	+0.27%	1.75K	aa.aa	16/07
Samyoung Elec	14,150	14,940	14,150	-4.13%	44.12K	aa.aa	16/07
Nexen	5,950	6,120	5,800	-0.50%	16.38K	aa.aa	16/07
Crown Confec	5,670	5,770	5,560	+0.71%	18.48K	aa.aa	16/07
Daelim B&Co	4,140	4,160	4,085	+0.24%	12.55K	aa.aa	16/07
Shinyoung Waco	13,130	13,290	13,000	-1.20%	1.7K	aa.aa	16/07
Poongsan Holdi	33,500	33,900	33,200	-0.30%	21.57K	aa.aa	16/07
Wonlim	13,840	13,840	13,580	-0.29%	262	aa.aa	16/07
Huneed Tech	4,490	4,535	4,405	+0.34%	33.05K	aa.aa	16/07
Korea Line	1,856	1,912	1,850	-2.47%	1.83M	aa.aa	16/07
Dongbu	6,790	6,840	6,490	-0.59%	48.68K	aa.aa	16/07
Dongwon Ind	33,350	34,000	32,950	+0.60%	31.84K	aa.aa	16/07
Hwaseung Industries	2,450	2,465	2,375	+3.16%	96.37K	aa.aa	16/07
Sajo Oyang	8,510	8,890	8,200	+2.53%	54.95K	aa.aa	16/07
Sam-A Aluminiu	35,800	36,900	34,300	+2.43%	172.78K	aa.aa	16/07
Kec Holdings	2,405	2,490	2,365	-3.41%	15.42K	aa.aa	16/07
Jeju Bank	9,660	10,790	9,500	-3.01%	1.79M	aa.aa	16/07
Daewon Cable	12,230	13,110	12,100	-8.73%	4.73M	aa.aa	16/07
Daegu Dept Sto	5,870	6,720	5,700	+5.96%	597.54K	aa.aa	16/07
FreeT	1,177	1,500	1,106	0.00%	377.11K	aa.aa	16/07
Daelim Trading	2,055	2,095	2,020	-1.91%	28.52K	aa.aa	16/07
Samsung Climat	13,580	14,940	11,120	+17.07%	7.9M	aa.aa	16/07
Blue Industrial Dev	903	926	892	-2.38%	23.25K	aa.aa	16/07
Ak Holdings	6,040	6,140	5,610	+5.78%	36.59K	aa.aa	16/07
Taekyung Chem	5,840	6,010	5,770	-0.85%	76.29K	aa.aa	16/07
Woosung Feed	15,890	16,280	15,480	0.00%	1.12K	aa.aa	16/07
Gs Retail	26,400	26,800	25,550	+2.72%	213.21K	aa.aa	16/07
Ilshinstone	867	889	804	+4.33%	620.28K	aa.aa	16/07
Mirae ING	1,190	1,249	1,189	-1.33%	31.34K	aa.aa	16/07
Sajo Ind	48,150	50,500	47,500	+0.73%	5.98K	aa.aa	16/07
Byuksan	1,524	1,538	1,489	+1.60%	105.22K	aa.aa	16/07
Korea Steel	1,940	1,960	1,915	+0.31%	15.34K	aa.aa	16/07
Aprogen KIC	2,300	2,390	2,215	+2.68%	104.39K	aa.aa	16/07
Sempio Foods	42,850	46,500	42,850	-1.49%	34.33K	aa.aa	16/07
Dongbang Agro	5,600	5,630	5,580	-0.36%	2.57K	aa.aa	16/07
Seondo Electri	4,915	5,180	4,875	-7.79%	531.07K	aa.aa	16/07
Isupetasys	92,000	99,400	92,000	-9.89%	581.31K	aa.aa	16/07
F F	14,800	15,030	14,460	+1.09%	19.54K	aa.aa	16/07
Korea Circuit	70,300	74,600	69,300	-9.17%	186.28K	aa.aa	16/07
TP Inc	1,725	1,742	1,696	+0.41%	111.08K	aa.aa	16/07
Eagon Ind	2,780	2,830	2,705	+2.77%	12.04K	aa.aa	16/07
Ni Steel	3,040	3,075	3,015	-0.33%	39.11K	aa.aa	16/07
Namsun Alumini	1,109	1,140	1,081	+0.82%	1.44M	aa.aa	16/07
Moonbae Steel	2,120	2,145	2,110	-1.17%	27.8K	aa.aa	16/07
Suheung Capsul	20,300	21,600	20,150	-4.92%	22.27K	aa.aa	16/07
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	16/07
Anam Electroni	1,104	1,122	1,102	-1.52%	277.81K	aa.aa	16/07
Youlchon Chem	13,480	13,840	13,250	-1.82%	40.17K	aa.aa	16/07
Hotel Shilla	47,800	48,500	46,750	+1.27%	188.8K	aa.aa	16/07
Kumbi	40,300	40,300	37,600	+6.47%	500	aa.aa	16/07
Hanmi Science	32,700	33,350	31,000	+1.08%	131.06K	aa.aa	16/07
Dong Yang Pipe	1,104	1,129	1,086	-0.81%	599.7K	aa.aa	16/07
Kctc	3,855	4,010	3,840	-2.77%	129.88K	aa.aa	16/07
Kyung In Elect	21,050	21,300	20,700	-1.64%	1.94K	aa.aa	16/07
Simpac	4,870	5,010	4,800	-2.11%	206.93K	aa.aa	16/07
Hansol Csn	2,765	2,775	2,690	+0.36%	34.5K	aa.aa	16/07
Daiyang Metal	1,877	1,910	1,820	-2.19%	273K	aa.aa	16/07
Moorim Paper	1,432	1,479	1,424	-0.42%	68.16K	aa.aa	16/07
Hanssem	35,400	36,000	34,800	+1.43%	37.34K	aa.aa	16/07
Shinwon	1,049	1,088	980	+0.67%	607.75K	aa.aa	16/07
Kwangdong Phar	6,100	6,270	6,040	-1.29%	193.37K	aa.aa	16/07
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	16/07
Ajin Electronic Components	1,000	1,053	920	+6.50%	444.09K	aa.aa	16/07
Taeyoung Const	1,602	1,614	1,586	-0.56%	202.78K	aa.aa	16/07
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	16/07
Kyung Dong Navien	62,000	63,300	61,200	-1.59%	25.12K	aa.aa	16/07
Han Chang Pape	2,635	2,680	2,580	+1.74%	28.43K	aa.aa	16/07
Samwha Electri	23,200	24,000	22,850	-5.11%	51.22K	aa.aa	16/07
Sam Jung Pulp	27,450	27,650	27,350	-1.44%	699	aa.aa	16/07
Kp	1,968	2,020	1,960	+0.41%	5.74K	aa.aa	16/07
Youngone Holdi	191,200	193,400	185,500	+1.59%	12.48K	aa.aa	16/07
Korea Refract	1,526	1,560	1,506	-0.33%	10.71K	aa.aa	16/07
Korea Flange	3,455	3,500	3,370	-0.72%	38.11K	aa.aa	16/07
SM Bexel	1,638	1,688	1,577	-1.33%	58.05K	aa.aa	16/07
Chinyang Poly	1,855	1,864	1,835	+0.54%	17.83K	aa.aa	16/07
Hwacheon Machi	2,735	2,760	2,645	+1.48%	92.53K	aa.aa	16/07
Pyung Hwa Hldg	3,810	3,920	3,730	+1.87%	20.92K	aa.aa	16/07
Firstec	5,860	5,880	5,660	-0.68%	373.37K	aa.aa	16/07
Samho Dev	3,385	3,695	3,360	-8.88%	726.87K	aa.aa	16/07
GeneOne Life Science	534	599	520	0.00%	0	aa.aa	16/07
Enex	2,755	2,755	2,455	+29.95%	2.6M	aa.aa	16/07
Cj Seafood	2,070	2,105	2,000	+1.72%	65.75K	aa.aa	16/07
Samwha Elec	2,750	2,900	2,710	-8.33%	551.91K	aa.aa	16/07
Tailim Packaging	1,702	1,710	1,624	+1.79%	49.61K	aa.aa	16/07
Woosung Materials	2,765	3,080	2,755	+0.36%	224.72K	aa.aa	16/07
Uni Chem	3,870	3,995	3,690	+5.59%	46.89K	aa.aa	16/07
Busan Ind	41,600	43,100	39,500	+2.34%	2.46K	aa.aa	16/07
Galaxia SM	1,464	1,488	1,451	-1.08%	43.23K	aa.aa	16/07
Hannong Chem	12,210	12,680	11,900	-2.71%	48.46K	aa.aa	16/07
Y2 Solution	3,140	3,270	3,020	-3.24%	127.04K	aa.aa	16/07
Han Shin Mach	2,325	2,400	2,305	-3.13%	69.51K	aa.aa	16/07
Hyundai Corp	22,850	23,400	22,600	0.00%	11.79K	aa.aa	16/07
Shinsung E&G	15,800	16,350	15,520	-5.84%	208.03K	aa.aa	16/07
DB INC	1,535	1,566	1,493	-1.98%	595.2K	aa.aa	16/07
Young Heung I&	2,395	2,560	2,180	+10.37%	322.99K	aa.aa	16/07
Ascendio	736	774	730	-1.47%	62.74K	aa.aa	16/07
Keyang Elec Ma	4,280	4,550	4,100	-6.65%	250.13K	aa.aa	16/07
Yeong Hwa Meta	832	858	822	-0.24%	156.38K	aa.aa	16/07
Kyungdong Gas	45,500	46,300	44,550	-0.11%	3.71K	aa.aa	16/07
Kyungin Synthe	2,920	3,010	2,870	-3.47%	200.82K	aa.aa	16/07
Monalisa	2,170	2,170	1,760	+29.94%	12.78M	aa.aa	16/07
Dae Chang	1,113	1,139	1,110	-1.59%	223.94K	aa.aa	16/07
Sewoo Global	1,222	1,247	1,180	+2.69%	36.29K	aa.aa	16/07
Il Sung Const	1,332	1,450	1,330	-7.69%	367.44K	aa.aa	16/07
Hwaseung	2,500	2,560	2,475	-2.34%	139.13K	aa.aa	16/07
Kyeryong Const	18,560	19,000	18,300	-3.03%	92.32K	aa.aa	16/07
Camus Engineering & Construction	1,445	1,500	1,386	+1.62%	1.01M	aa.aa	16/07
Gmb Korea	3,880	3,925	3,785	+0.13%	16.06K	aa.aa	16/07
Han Express	2,445	2,630	2,225	+10.14%	170.08K	aa.aa	16/07
Dae Young Pkg	694	713	688	0.00%	485.33K	aa.aa	16/07
Kumkang Kind	3,900	3,945	3,835	+0.26%	22.22K	aa.aa	16/07
Youngbo Chem	4,530	4,540	4,495	-0.33%	4.38K	aa.aa	16/07
Kukdong Oil &	3,195	3,300	3,160	0.00%	119.34K	aa.aa	16/07
Taekyung BK	4,060	4,100	4,010	+0.50%	105.54K	aa.aa	16/07
Hansol Chemica	244,500	250,500	234,500	-1.61%	37.95K	aa.aa	16/07
Sajo Seafood	9,550	9,610	9,180	+2.03%	33.87K	aa.aa	16/07
Halla Eng&Cons	2,500	2,510	2,385	+2.67%	46.69K	aa.aa	16/07
Dongwon System	19,680	20,350	19,510	-0.35%	25.01K	aa.aa	16/07
Sungmoon Elect	2,140	2,240	2,095	-6.55%	562.66K	aa.aa	16/07
In The F	2,300	2,470	1,950	+20.99%	832.36K	aa.aa	16/07
E-Starco	928	928	460	0.00%	0	aa.aa	16/07
Daechang Forgi	5,790	5,840	5,710	0.00%	11.78K	aa.aa	16/07
Automobile &Pc	435	435	335	+29.85%	5.68M	aa.aa	16/07
INVENI	14,250	14,350	14,000	+0.92%	22.3K	aa.aa	16/07
DKME	1,876	1,985	1,850	-3.05%	42.47K	aa.aa	16/07
Iljin Holdings	5,640	5,720	5,510	-2.08%	74.72K	aa.aa	16/07
Tae Kyung Ind	4,665	4,710	4,610	+0.43%	34.57K	aa.aa	16/07
Dae Hyun	1,490	1,499	1,472	+0.88%	124.45K	aa.aa	16/07
Hansae Yes24	4,370	4,440	4,185	+4.05%	23.57K	aa.aa	16/07
Whanin Pharm	10,040	10,100	9,760	+1.72%	30.7K	aa.aa	16/07
Shindaeyang Pa	9,430	9,500	9,150	0.00%	11.61K	aa.aa	16/07
DB Financial Investment	9,240	9,480	9,190	-1.81%	54.26K	aa.aa	16/07
Daesung Holdin	6,800	6,800	6,670	+1.80%	16.94K	aa.aa	16/07
Fursys	27,650	27,800	27,050	+3.36%	849	aa.aa	16/07
Woongjin	2,095	2,130	2,010	+0.72%	182.37K	aa.aa	16/07
Kwang Myung El	932	947	922	0.00%	0	aa.aa	16/07
Myungmoon Phar	1,372	1,535	1,300	+5.78%	6.08M	aa.aa	16/07
Wooshin System	4,230	4,290	4,140	+1.20%	16.2K	aa.aa	16/07
Seoul City Gas	55,800	56,000	55,000	+0.90%	3.6K	aa.aa	16/07
Soosan Heavy I	1,653	1,705	1,620	-3.73%	188.43K	aa.aa	16/07
Pulmuone Holdi	8,880	9,050	8,770	-0.34%	39.43K	aa.aa	16/07
Auk Corp	5,810	6,370	5,750	-10.48%	1.35M	aa.aa	16/07
E1	87,100	87,800	86,000	+2.11%	5.4K	aa.aa	16/07
Hankuk Carbon	23,450	24,050	22,800	+0.64%	249.87K	aa.aa	16/07
Choil Aluminum	920	936	898	+0.44%	464.83K	aa.aa	16/07
Dongwon Metal	1,365	1,380	1,350	-1.09%	83.36K	aa.aa	16/07
Sk Gas	222,000	229,000	220,500	-1.99%	13.17K	aa.aa	16/07
Shinpoong Phar	8,040	8,330	8,040	-0.99%	56.09K	aa.aa	16/07
Thn	5,720	5,840	5,640	-2.05%	82.32K	aa.aa	16/07
Hitron Systems	541	584	530	0.00%	0	aa.aa	16/07
KidariStudio Inc	3,585	3,630	3,520	-0.14%	66.46K	aa.aa	16/07
Asiana Airline	7,080	7,360	6,960	-0.84%	323.18K	aa.aa	16/07
Seowon	1,026	1,045	1,010	+0.49%	136.77K	aa.aa	16/07
Sewon Precision Industry	10,050	10,180	9,810	+0.10%	23.56K	aa.aa	16/07
Samwon Steel	2,195	2,230	2,170	-0.68%	91.55K	aa.aa	16/07
Mhethanol	4,245	4,535	4,165	-3.08%	6.32K	aa.aa	16/07
Korea Eng Cons	4,170	4,320	4,130	-0.24%	5.4K	aa.aa	16/07
Dongnam Chem	28,650	28,900	27,000	-0.87%	1.64K	aa.aa	16/07
Daou Tech	35,650	36,100	34,850	-0.70%	47.74K	aa.aa	16/07
Inzi Controls	5,300	5,500	5,270	-1.85%	35.69K	aa.aa	16/07
Infac	4,860	4,880	4,690	+0.62%	19.33K	aa.aa	16/07
Sc Engineering	978	988	951	+0.41%	42.4K	aa.aa	16/07
Wiscom	1,857	1,876	1,826	+2.37%	15.35K	aa.aa	16/07
Dcm	11,070	11,080	10,990	+1.00%	1.81K	aa.aa	16/07
Kolmar Holding	8,570	8,780	8,400	+1.42%	14.62K	aa.aa	16/07
Dae Won Chem	3,080	3,395	3,055	-5.08%	46.85K	aa.aa	16/07
DY Deokyang	1,777	1,779	1,725	+2.36%	113.2K	aa.aa	16/07
Sjm Holdings	3,550	3,550	3,505	+0.28%	19.99K	aa.aa	16/07
Mirae	41,750	46,300	38,000	0.00%	0	aa.aa	16/07
Cha AI Healthkare	5,360	6,060	5,360	-10.37%	56.27K	aa.aa	16/07
Hansol Homedec	1,850	1,860	1,833	+0.43%	37.54K	aa.aa	16/07
Lee Ku Ind	3,880	3,910	3,805	-1.02%	83.47K	aa.aa	16/07
Han Kook Steel	2,250	2,275	2,225	+0.45%	27.46K	aa.aa	16/07
Stic Investments	8,430	8,550	8,320	-0.47%	88.96K	aa.aa	16/07
Bookook Steel	2,065	2,205	2,060	-6.77%	527.57K	aa.aa	16/07
Maniker	1,010	1,078	1,010	-3.90%	225.5K	aa.aa	16/07
Seha	543	545	530	+0.37%	82.46K	aa.aa	16/07
Donga Geologic	14,950	14,980	14,230	+0.27%	12.83K	aa.aa	16/07
KC Co	29,950	30,850	29,300	-3.70%	39.75K	aa.aa	16/07
Daol Investment Securities	3,425	3,470	3,370	-1.15%	41.61K	aa.aa	16/07
Kyobo Securiti	9,740	10,040	9,610	-1.81%	22.76K	aa.aa	16/07
Dong Won Fish	6,380	7,980	6,260	-8.86%	819.18K	aa.aa	16/07
Shinsegae Inte	11,700	11,880	11,510	-1.85%	73.02K	aa.aa	16/07
Shinsegae Food	39,100	40,600	38,700	+0.39%	5.4K	aa.aa	16/07
ITCen CTS	5,070	5,110	4,975	0.00%	18.28K	aa.aa	16/07
Lotte Tour Dev	11,560	11,860	11,030	-2.03%	1.49M	aa.aa	16/07
Hwang-Kum Stee	5,290	5,290	5,140	+1.73%	28.87K	aa.aa	16/07
Jahwa Electron	24,850	25,750	24,200	-3.87%	66.36K	aa.aa	16/07
Chasys	3,690	4,240	3,525	-1.34%	1M	aa.aa	16/07
United Pharm	17,580	17,970	17,470	-1.07%	19.29K	aa.aa	16/07
Nice	11,940	12,180	11,530	+3.47%	43.98K	aa.aa	16/07
Incheon City G	26,250	26,300	26,000	-0.19%	1.82K	aa.aa	16/07
HS Ad	5,870	6,000	5,840	-1.84%	170.36K	aa.aa	16/07
Baiksan	10,050	10,130	9,850	+1.31%	21.04K	aa.aa	16/07
Shinsegae I&C	12,400	12,800	12,300	-3.28%	28.62K	aa.aa	16/07
SNT Holdings	52,000	52,000	49,150	+3.38%	22.7K	aa.aa	16/07
Farmsco	2,770	2,890	2,710	-1.60%	50.17K	aa.aa	16/07
Yg Plus Inc	3,270	3,330	3,235	-1.21%	130.74K	aa.aa	16/07
LG HelloVision	1,565	1,570	1,525	+1.36%	156.98K	aa.aa	16/07
Gwangjushinseg	43,350	45,450	42,900	-8.93%	145.27K	aa.aa	16/07
Hana Tour	30,200	30,500	29,900	-0.66%	36.17K	aa.aa	16/07
Kiwoom	322,000	329,000	310,500	-2.72%	61.84K	aa.aa	16/07
Sangsin Brake	2,120	2,150	2,095	+0.24%	5.57K	aa.aa	16/07
Hanmi Semicon	242,500	275,000	240,000	-10.02%	1.47M	aa.aa	16/07
Jooyontech	1,040	1,040	828	+30.00%	437.39K	aa.aa	16/07
Kss Line	9,900	10,010	9,650	+2.38%	75.97K	aa.aa	16/07
Cosmax	19,550	20,250	19,290	-0.81%	17.11K	aa.aa	16/07
Union Materials	1,025	1,065	999	+1.99%	135.93K	aa.aa	16/07
Korea Aerospac	149,200	152,600	146,100	+1.15%	335.81K	aa.aa	16/07
Woojin Plaimm	1,713	1,750	1,700	-1.15%	9.94K	aa.aa	16/07
Kepco Plant S&	43,550	44,400	42,900	-0.68%	68.73K	aa.aa	16/07
Chin Yang Chem	1,575	1,639	1,540	-2.78%	133.56K	aa.aa	16/07
Kt Skylife	4,110	4,115	4,035	+0.49%	79.1K	aa.aa	16/07
Hanmiglobal	15,730	16,390	15,630	-4.61%	54.64K	aa.aa	16/07
Hyundai Home Shopping Network	87,300	88,000	81,000	0.00%	0	aa.aa	16/07
Posco C&C Stl	4,605	4,690	4,540	0.00%	155.74K	aa.aa	16/07
Seah Holdings	118,300	120,300	117,200	+1.11%	433	aa.aa	16/07
Development Advance Solution	4,515	5,350	4,515	-13.51%	3.7M	aa.aa	16/07
Ktcs	2,260	2,305	2,260	-1.31%	71.18K	aa.aa	16/07
Ktis	2,550	2,635	2,520	-0.78%	304.89K	aa.aa	16/07
Ckd Bio	13,400	13,550	13,130	+0.83%	10.04K	aa.aa	16/07
Savezone I C	2,310	2,365	2,265	0.00%	34.14K	aa.aa	16/07
Samsung Publis	6,210	6,340	6,140	+1.14%	17.64K	aa.aa	16/07
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	16/07
Mk Trend	1,000	1,023	941	+1.83%	34.84K	aa.aa	16/07
Dsr Wire	5,590	5,700	5,500	-0.18%	15.7K	aa.aa	16/07
Histeel	2,990	3,080	2,925	-1.16%	77.54K	aa.aa	16/07
Korea District Heating	64,800	66,000	63,700	+0.15%	11.34K	aa.aa	16/07
Lotte Himart	6,210	6,270	6,140	+1.14%	18.23K	aa.aa	16/07
Koas	2,760	2,760	2,040	+29.27%	2.02M	aa.aa	16/07
HD Hyundai Marine Engine	57,600	58,900	55,500	-1.20%	156.61K	aa.aa	16/07
Uangel	4,980	5,270	4,920	-5.14%	56.63K	aa.aa	16/07
Nongshim Holdi	89,900	89,900	84,500	0.00%	3.8K	aa.aa	16/07
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	16/07
Saeron Auto	2,975	3,000	2,885	+2.59%	3.32K	aa.aa	16/07
Uniquest	5,570	5,730	5,530	-4.13%	55.58K	aa.aa	16/07
Telcoware	12,710	12,820	12,500	-0.31%	1.08K	aa.aa	16/07
CJ CGV	4,375	4,410	4,150	+3.67%	689.22K	aa.aa	16/07
Hyundai Livart Furniture	5,740	5,840	5,620	+1.41%	36.38K	aa.aa	16/07
Huvis	2,055	2,100	1,980	-0.24%	50.16K	aa.aa	16/07
Iljin Diamond	8,980	8,990	8,720	-0.11%	20.83K	aa.aa	16/07
Misto Holdings	46,950	47,400	44,600	+3.99%	102.22K	aa.aa	16/07
Tongyang Life	7,670	7,930	7,610	0.00%	63.85K	aa.aa	16/07
Kpx Green Chem	4,550	4,660	4,385	+0.11%	12.88K	aa.aa	16/07
Daehan Steel	7,220	7,500	7,170	-1.63%	33.42K	aa.aa	16/07
Dongyang Expre	25,400	26,800	25,400	-3.79%	20.2K	aa.aa	16/07
E-World	656	700	641	-1.50%	627.37K	aa.aa	16/07
Daesang Holdings	7,250	7,310	7,170	-0.14%	15.77K	aa.aa	16/07
Nk	8,020	8,220	7,800	-0.25%	23.57K	aa.aa	16/07
Jindo	2,450	2,480	2,405	-0.81%	11.11K	aa.aa	16/07
Macq Kor Infr	10,190	10,300	10,100	+0.39%	1.13M	aa.aa	16/07
Hyundai E P	3,760	3,835	3,710	-1.05%	45.97K	aa.aa	16/07
Pyung Hwa Ind	873	883	841	+2.46%	214.05K	aa.aa	16/07
Noroo Paint	7,530	7,580	7,450	-0.13%	27.85K	aa.aa	16/07
MetaLabs	1,090	1,142	1,082	-1.54%	55.31K	aa.aa	16/07
Dic	4,145	4,305	4,090	-2.13%	221.13K	aa.aa	16/07
Kec	2,710	2,875	2,595	-6.07%	505.64K	aa.aa	16/07
Kpx Holdings	86,300	88,300	85,400	0.00%	6.28K	aa.aa	16/07
Kishin Copr	1,900	1,923	1,890	+0.16%	6.73K	aa.aa	16/07
Hyungji Elite	735	735	735	+29.86%	3.06M	aa.aa	16/07
Hyosung Itx	12,030	12,030	11,910	+0.59%	14.78K	aa.aa	16/07
Woongjin Thinkbig	1,301	1,367	1,203	+6.03%	125.62K	aa.aa	16/07
Jw Holdings	3,905	3,985	3,875	+0.26%	69.7K	aa.aa	16/07
Visang Educati	4,860	4,950	4,815	-0.72%	19.69K	aa.aa	16/07
Chinyang Hold	3,035	3,090	3,030	0.00%	83.47K	aa.aa	16/07
SNTEnergy	24,750	25,650	24,450	-4.44%	75.72K	aa.aa	16/07
InBioGen Co Ltd	5,240	5,460	5,200	-1.87%	5.48K	aa.aa	16/07
Dongsung Chemical	3,480	3,535	3,470	0.00%	77.54K	aa.aa	16/07
Reyon Pharm	11,080	11,350	10,810	+0.54%	69.46K	aa.aa	16/07
Woojin	13,700	14,200	13,510	-4.86%	83.64K	aa.aa	16/07
Msc	53,800	54,800	53,100	+1.32%	80	aa.aa	16/07
Youngone	86,900	87,300	82,700	+3.21%	92.36K	aa.aa	16/07
Gkl	9,330	9,380	9,090	+1.63%	299.57K	aa.aa	16/07
Daesung Energy	7,010	7,170	6,980	-1.27%	67.22K	aa.aa	16/07
SMeDi	1,308	1,323	1,267	+1.71%	22.67K	aa.aa	16/07
Kc Cottrell	918	918	446	0.00%	0	aa.aa	16/07
Chosun Welding	85,600	86,200	83,800	-0.23%	1.72K	aa.aa	16/07
Imarketkorea	7,450	7,490	7,330	+1.50%	62.88K	aa.aa	16/07
Hankook Cosmet	6,270	6,300	6,060	+0.97%	44.88K	aa.aa	16/07
SJM Co	3,380	3,390	3,310	0.00%	14.96K	aa.aa	16/07
Hyundai Hcn	3,000	3,020	2,935	+1.35%	65.39K	aa.aa	16/07
Daesung Ind	4,070	4,240	4,070	-4.12%	136.35K	aa.aa	16/07
Intergis	1,959	1,977	1,929	+0.05%	18.36K	aa.aa	16/07
Korea Electronic Power Industrial Development	10,700	11,000	10,580	-3.08%	70.53K	aa.aa	16/07
Miwon Chemical	10,200	10,350	9,990	+2.10%	1.09K	aa.aa	16/07
Sidiz	18,910	19,790	18,910	-1.05%	1.35K	aa.aa	16/07
Sunjin	9,890	10,170	9,780	-1.69%	74.59K	aa.aa	16/07
Meritz Financi	118,300	118,300	112,100	+1.20%	253.68K	aa.aa	16/07
iM Financial	18,410	18,670	17,780	+1.54%	578.58K	aa.aa	16/07
E-Mart	79,700	81,000	78,600	+0.38%	121.45K	aa.aa	16/07
Ktop Reit	757	760	752	+0.26%	5.79K	aa.aa	16/07
Samyang Cor	45,200	45,500	44,700	+0.78%	8.63K	aa.aa	16/07
Dsr	4,430	4,530	4,410	-1.88%	18.56K	aa.aa	16/07
Aekyung Petrochemical	9,030	9,130	8,780	-1.20%	110.1K	aa.aa	16/07
Hankook Tire	73,600	74,700	71,200	+2.94%	410.15K	aa.aa	16/07
Korea Kolmar	107,600	110,400	103,900	+0.37%	242.34K	aa.aa	16/07
Drb Industrial	5,770	5,800	5,610	-1.03%	15.12K	aa.aa	16/07
Dong-A St	35,950	36,800	35,500	+0.14%	17.36K	aa.aa	16/07
Jb Financial	27,400	28,500	27,000	-1.79%	545.71K	aa.aa	16/07
Hanjinkal	113,500	116,900	110,500	+1.16%	102.98K	aa.aa	16/07
NHN	37,400	39,000	36,600	-1.06%	65.11K	aa.aa	16/07
Asiacement	9,070	9,340	9,070	-1.63%	44.77K	aa.aa	16/07
Singsongholdin	4,870	4,980	4,710	+1.99%	66.63K	aa.aa	16/07
Hyundai-Rotem	159,000	167,000	157,100	-5.19%	534.69K	aa.aa	16/07
Chong Kun Dang Pharma	68,300	69,300	66,900	+0.59%	15.04K	aa.aa	16/07
Finebesteel	1,060	1,097	1,039	+1.44%	53.67K	aa.aa	16/07
Cuckoo Electr	25,550	26,300	25,300	+0.20%	14.82K	aa.aa	16/07
BGF	3,945	4,050	3,880	+1.15%	95.09K	aa.aa	16/07
Cosmax Inc	181,100	188,000	177,000	+0.72%	56.23K	aa.aa	16/07
Seoyon E Hwa	10,920	11,270	10,780	-0.36%	45.12K	aa.aa	16/07
HL Mando	44,800	46,300	44,350	-2.50%	505.58K	aa.aa	16/07
CS Wind Corp	39,850	40,700	39,400	-1.85%	743.47K	aa.aa	16/07
Hansol Paper Co Ltd	6,890	7,070	6,880	+0.15%	84.12K	aa.aa	16/07
Samsung SDS Co Ltd	199,300	201,500	193,500	0.00%	235.62K	aa.aa	16/07
Dynamic Design	224	248	205	0.00%	0	aa.aa	16/07
SK D&D Co Ltd	5,640	6,200	5,410	-10.48%	523.35K	aa.aa	16/07
Kyongbo Pharmaceutical Co Ltd	5,200	5,310	5,100	+0.39%	23.17K	aa.aa	16/07
Mirae Asset Life Insurance Co Ltd	16,760	17,280	16,500	-1.41%	156.69K	aa.aa	16/07
Tonymoly Co Ltd	5,330	5,470	5,240	-0.37%	89.03K	aa.aa	16/07
Innocean Worldwide Inc	18,300	18,750	18,300	-1.29%	86.06K	aa.aa	16/07
Dong Il Steel MFG Co Ltd	1,556	1,598	1,545	+0.52%	79.83K	aa.aa	16/07
HDC Labs	7,610	7,630	7,530	+0.40%	18.83K	aa.aa	16/07
LIG Nex1 Co Ltd	749,000	763,000	727,000	-1.06%	130.32K	aa.aa	16/07
AJ Networks Co Ltd	4,330	4,350	4,155	+2.61%	179.88K	aa.aa	16/07
Jeju Air Co Ltd	4,195	4,255	4,180	-1.29%	120.84K	aa.aa	16/07
Hyundai C F Inc	11,950	12,140	11,640	+0.42%	10.55K	aa.aa	16/07
Kumho HT Inc	5,550	5,920	5,220	-4.48%	342.31K	aa.aa	16/07
Sejin Heavy Industries Co Ltd	12,170	12,500	11,500	+6.20%	388.04K	aa.aa	16/07
Its Skin Co Ltd	9,970	10,180	9,820	+0.20%	22.58K	aa.aa	16/07
JS	11,760	12,290	11,610	-2.16%	155.01K	aa.aa	16/07
Samil C S	5,070	5,300	5,030	-4.52%	34.49K	aa.aa	16/07
POSCO Future M	147,600	157,000	145,300	-3.66%	304.3K	aa.aa	16/07
Posco ICT	18,630	19,460	18,460	-3.17%	320.5K	aa.aa	16/07
Dongsuh	25,500	25,500	24,750	+2.82%	55.58K	aa.aa	16/07
Nice Information Service	13,940	14,390	13,680	+0.58%	63.39K	aa.aa	16/07
Paradise	10,190	10,530	9,980	-2.49%	1.77M	aa.aa	16/07
Korea Real Estate	1,129	1,132	1,104	+1.07%	206.34K	aa.aa	16/07
Kakao	35,900	36,450	34,150	+2.87%	2.67M	aa.aa	16/07
Jcontentree	1,493	1,588	1,421	-7.84%	477K	aa.aa	16/07
L&F	92,000	96,750	90,800	-3.26%	242.55K	aa.aa	16/07
Celltrion	175,800	177,500	171,200	+0.06%	498.64K	aa.aa	16/07
BH	17,740	18,890	17,440	-6.63%	243.16K	aa.aa	16/07
SK Oceanplant	13,340	13,570	12,930	0.00%	469.98K	aa.aa	16/07
LX Semicon	39,250	40,450	38,800	-3.80%	63.98K	aa.aa	16/07
PI Advanced Materials	18,990	19,360	18,310	-1.71%	68.76K	aa.aa	16/07
DoubleU Games	61,600	62,100	60,100	+2.50%	34.18K	aa.aa	16/07
Haesung DS	56,800	59,000	56,000	-7.34%	79.46K	aa.aa	16/07
Korea Asset	2,225	2,245	2,205	+0.91%	120.33K	aa.aa	16/07
Dual Co	3,590	3,645	3,515	-0.28%	46.73K	aa.aa	16/07
Sempio Foods	23,900	27,500	23,350	+2.58%	382.34K	aa.aa	16/07
Il Dong Pharma	14,230	14,410	14,010	-1.11%	76.52K	aa.aa	16/07
LS Cable & System Asia	43,050	44,350	42,150	-4.76%	48.34K	aa.aa	16/07
Hwaseung Enterprise	3,260	3,455	2,980	+7.24%	265.77K	aa.aa	16/07
Yong Pyong Resort	2,110	2,160	2,080	-0.47%	43.63K	aa.aa	16/07
Haitai Confectionery and Foods	5,550	5,750	5,520	-0.72%	62.69K	aa.aa	16/07
DY Power	10,900	11,100	10,810	-1.18%	30.63K	aa.aa	16/07
Jw Life Science	11,380	11,500	11,110	+1.43%	25.77K	aa.aa	16/07
Samsung Biologics	1,396,000	1,408,000	1,355,000	+0.94%	29.97K	aa.aa	16/07
Doosan Bobcat Inc	64,300	66,400	63,100	+1.90%	226.07K	aa.aa	16/07
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	16/07
Hojeon	6,650	6,720	6,600	+0.30%	4.51K	aa.aa	16/07
Dentium	40,250	40,600	39,550	-0.37%	10.44K	aa.aa	16/07
Crown Confectionery	8,120	8,270	8,020	-0.12%	11.03K	aa.aa	16/07
Hyundai Heavy Industries	204,500	209,500	195,500	+2.00%	119.19K	aa.aa	16/07
Hyundai Electric & Energy	797,000	818,000	776,000	-3.16%	155.32K	aa.aa	16/07
HD Construction Equipment	130,300	135,000	127,400	+0.62%	216.71K	aa.aa	16/07
Netmarble Games	36,300	36,550	35,350	+2.25%	184.37K	aa.aa	16/07
Kyungdong City Gas	19,580	19,620	19,060	+1.98%	13.91K	aa.aa	16/07
Miwon Specialty Chemical	112,200	112,800	107,800	+4.08%	2.23K	aa.aa	16/07
Orion	128,400	130,500	125,600	+1.02%	102.38K	aa.aa	16/07
Jeil Pharma	10,390	11,030	9,890	+4.00%	69.07K	aa.aa	16/07
TAPEX INC	13,070	13,140	12,650	-0.61%	13.35K	aa.aa	16/07
Samyang Packaging	8,660	8,700	8,450	+1.17%	16.06K	aa.aa	16/07
DYP	3,330	3,420	3,290	-1.91%	16.24K	aa.aa	16/07
Jin Air	5,120	5,150	5,020	0.00%	59.77K	aa.aa	16/07
KCTech	100,800	103,500	94,900	-3.91%	227.8K	aa.aa	16/07
BGF Retail	126,400	127,300	122,900	+2.27%	44.68K	aa.aa	16/07
SK Chemicals	39,250	40,000	38,600	-0.38%	30.12K	aa.aa	16/07
Cuckoo Homesys	21,250	21,600	21,000	+1.43%	11.93K	aa.aa	16/07
Aekyung Industrial	11,570	11,600	11,280	+1.85%	49.98K	aa.aa	16/07
E KOCREF	3,260	3,375	3,260	-2.54%	230.16K	aa.aa	16/07
Lotte Data Communication	17,090	17,220	16,790	+1.54%	5.08K	aa.aa	16/07
Trinity Airways	607	644	607	-3.19%	596.05K	aa.aa	16/07
Shinhan Alpha REIT	5,170	5,250	5,150	0.00%	243.38K	aa.aa	16/07
Hyundai Develop	18,030	18,200	17,100	+4.76%	424.98K	aa.aa	16/07
Hyosung Chemical	58,100	60,000	53,200	-1.69%	91.65K	aa.aa	16/07
Hyosung TNC	278,000	285,000	270,000	-1.77%	9.39K	aa.aa	16/07
Hyosung Heavy Industries	2,789,000	2,965,000	2,684,000	-2.75%	52.02K	aa.aa	16/07
Hyosung Advanced Materials	150,500	152,000	145,100	+2.03%	6.91K	aa.aa	16/07
Hana Pharm	8,780	8,840	8,560	+1.62%	40.3K	aa.aa	16/07
Woojin I&S	4,035	4,195	4,025	-0.74%	9.56K	aa.aa	16/07
Asiana IDT	9,410	9,460	9,270	+0.86%	9.24K	aa.aa	16/07
Air Busan	1,451	1,495	1,402	-2.55%	516.33K	aa.aa	16/07
Lotte Confectionery	101,000	102,400	99,500	+0.80%	8.78K	aa.aa	16/07
DreamTech	4,330	4,530	4,255	-3.24%	550.98K	aa.aa	16/07
Hyundai Autoever	393,000	413,000	387,000	-7.75%	75.12K	aa.aa	16/07
Woori Financial	31,500	32,300	30,600	+0.64%	1.99M	aa.aa	16/07
Hanilcmt	13,990	14,140	13,800	+0.72%	53.34K	aa.aa	16/07
Zinus	8,800	8,890	8,600	+1.03%	7.9K	aa.aa	16/07
Lotte Reit	3,435	3,540	3,405	-0.43%	317.89K	aa.aa	16/07
Xi S And D	5,130	5,190	4,810	+2.60%	548.51K	aa.aa	16/07
Hanwha	65,500	67,700	63,700	-0.46%	451.86K	aa.aa	16/07
Hyundai Energy	110,100	126,500	109,000	-9.46%	124.26K	aa.aa	16/07
CTR Mobility	3,490	3,590	3,395	-0.57%	3.74K	aa.aa	16/07
Nh Prime	3,860	3,900	3,780	+0.65%	84.54K	aa.aa	16/07
Doosan Fuel	44,550	46,300	43,050	-3.36%	293.47K	aa.aa	16/07
Kcc Glass	22,600	23,250	22,550	-0.22%	14.84K	aa.aa	16/07
Solus Advanced Materials	7,200	7,660	7,080	-6.13%	152.95K	aa.aa	16/07
Daeduck	138,000	144,500	133,500	-3.63%	1.32M	aa.aa	16/07
Sk Biopharma	79,400	80,500	77,000	+1.53%	108.27K	aa.aa	16/07
Igis Value Plus	3,380	3,475	3,375	-1.60%	120.33K	aa.aa	16/07
Igis Residence	3,375	3,385	3,335	-0.44%	5.49K	aa.aa	16/07
Mirae Asset Maps	1,855	1,858	1,818	+2.04%	17.71K	aa.aa	16/07
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	16/07
Koramco	3,965	4,065	3,965	-1.00%	91.27K	aa.aa	16/07
HYBE	208,500	211,500	202,500	+0.24%	155.84K	aa.aa	16/07
Kyochon	3,650	3,690	3,575	+0.97%	104.02K	aa.aa	16/07
A Plus Asset	11,710	11,960	11,500	-0.17%	31.92K	aa.aa	16/07
TY Holdings Co	1,706	1,713	1,684	-0.41%	19.82K	aa.aa	16/07
Seah Steel	126,400	129,400	122,000	+1.77%	6.33K	aa.aa	16/07
Myoung Shin Industrial Co	7,000	7,080	6,860	-1.27%	81.79K	aa.aa	16/07
Esr Kendall Square	3,185	3,245	3,170	-0.16%	309.36K	aa.aa	16/07
DL E C Co	60,200	62,100	59,200	-2.90%	199.43K	aa.aa	16/07
SoluM Co	14,810	14,960	14,500	-0.20%	65.16K	aa.aa	16/07
SK Bioscience Co	35,450	36,000	34,600	+0.71%	53.81K	aa.aa	16/07
SK IE Technology Co	14,260	14,800	14,080	-1.93%	98.38K	aa.aa	16/07
LX Holdings	7,670	7,750	7,580	+0.92%	79.11K	aa.aa	16/07
MCNEX Co	17,850	18,420	17,600	-3.15%	38.37K	aa.aa	16/07
SD Biosensor	6,300	6,340	6,140	+2.11%	77.69K	aa.aa	16/07
FF Co	79,000	81,400	77,700	+0.64%	39.87K	aa.aa	16/07
Hwaseung RA Co	2,880	2,890	2,825	+0.35%	9.27K	aa.aa	16/07
KakaoBank	23,000	23,150	22,050	+1.77%	807.08K	aa.aa	16/07
Krafton	240,500	240,500	226,000	+4.57%	90.82K	aa.aa	16/07
Hancom Lifecare	1,762	1,799	1,716	+1.85%	43.46K	aa.aa	16/07
Lotte Rental Co	36,750	37,350	34,000	+8.09%	220.5K	aa.aa	16/07
Ajusteel Co	2,055	2,065	1,990	+1.48%	13.52K	aa.aa	16/07
D D Platform REIT	2,025	2,090	2,020	+3.05%	443.54K	aa.aa	16/07
Iljin HySolus	10,000	10,200	9,710	-1.96%	33.07K	aa.aa	16/07
SK Reit	5,650	5,660	5,460	+2.54%	304.91K	aa.aa	16/07
Hyundai Heavy Industries	484,000	489,000	463,500	+2.76%	278.72K	aa.aa	16/07
K Car	7,540	7,680	7,450	-0.40%	90.64K	aa.aa	16/07
KakaoPay	40,900	41,850	39,750	+0.86%	187.32K	aa.aa	16/07
NH All One REIT	2,985	2,995	2,930	+0.67%	43.75K	aa.aa	16/07
Mirae Asset Global REIT	1,660	1,665	1,561	+2.79%	70.39K	aa.aa	16/07
Shinhan Seobu T D REIT	3,600	3,645	3,575	+0.56%	50.22K	aa.aa	16/07
SK Square	1,212,000	1,279,000	1,194,000	-12.30%	755.8K	aa.aa	16/07
LG Energy Solution	334,000	349,000	329,000	-0.30%	314.98K	aa.aa	16/07
Koramco The One REIT	9,940	10,100	9,910	-0.80%	158.41K	aa.aa	16/07
Mastern Premier Reit 1	650	675	600	+4.84%	45.12K	aa.aa	16/07
Soosan Industries	20,850	21,100	20,550	-1.42%	19.13K	aa.aa	16/07
SoCar	9,920	10,110	9,870	-0.70%	13.28K	aa.aa	16/07
KB Star REIT	1,513	1,523	1,441	+4.78%	689.7K	aa.aa	16/07
Unid BTPlus	3,275	3,315	3,210	0.00%	48.49K	aa.aa	16/07
BioNote	4,700	4,840	4,630	+0.53%	89.01K	aa.aa	16/07
Hanwha REIT	4,625	4,800	4,565	-0.64%	170.72K	aa.aa	16/07
Hanwha Galleria	1,990	2,175	1,975	-5.46%	1.59M	aa.aa	16/07
SamsungFN REIT	5,330	5,520	5,330	-1.48%	69.15K	aa.aa	16/07
Hyundai Green Food	18,430	18,670	17,840	+2.22%	27.54K	aa.aa	16/07
OCI	89,800	93,200	86,600	-0.55%	47.3K	aa.aa	16/07
Isu Specialty Chemical	58,500	61,000	57,100	-3.94%	92.74K	aa.aa	16/07
Dongkuk Steel Mill	8,580	8,750	8,360	+0.94%	148.96K	aa.aa	16/07
Dongkuk Coated Metal	4,760	4,775	4,555	+2.59%	39.87K	aa.aa	16/07
Chosun Refractories	14,010	14,100	13,730	+0.72%	13.99K	aa.aa	16/07
Nexteel	11,060	11,790	10,790	-0.45%	286.07K	aa.aa	16/07
STX Green Logis	3,185	4,430	3,060	-14.84%	4.92M	aa.aa	16/07
Doosan Robotics	67,000	69,400	65,200	-5.10%	365.42K	aa.aa	16/07
EcoPro Materials	36,500	38,350	35,500	-2.93%	243.04K	aa.aa	16/07
Dong In Entech	12,830	12,920	12,660	-0.62%	2.89K	aa.aa	16/07
DS Dansuk	12,010	12,420	11,820	-2.36%	93.33K	aa.aa	16/07
APR	393,000	393,000	370,500	+1.95%	184.62K	aa.aa	16/07
SK Eternix	52,000	56,100	51,000	-2.44%	4.11M	aa.aa	16/07
HD Hyundai Marine Solution	201,000	206,000	198,200	-0.50%	113.08K	aa.aa	16/07
Shinhan Global Active REIT	996	1,008	955	+0.10%	16.72K	aa.aa	16/07
Shift Up	32,450	33,150	32,150	-0.46%	37.47K	aa.aa	16/07
Sanil Electric	170,000	180,100	166,300	-5.13%	197.12K	aa.aa	16/07
HS Hyosung	43,800	44,750	42,900	-0.34%	3.33K	aa.aa	16/07
Junjin Construction Robot	31,950	33,500	31,400	-3.03%	31.1K	aa.aa	16/07
Hanwha Industrial Solutions	45,800	47,850	44,650	-4.58%	283.16K	aa.aa	16/07
The Born Korea	14,400	14,600	14,240	-0.83%	6.74K	aa.aa	16/07
KB Balhae Infrastructure Fund	10,940	11,150	10,700	+1.96%	158.94K	aa.aa	16/07
MNC Solution	23,000	23,450	22,200	-2.34%	27.52K	aa.aa	16/07
GS P L	40,950	43,250	40,400	+0.49%	140.99K	aa.aa	16/07
LG CNS	65,000	67,000	64,500	-4.83%	713.63K	aa.aa	16/07
Seoul Guarantee Insurance	43,100	43,100	42,000	+2.74%	28.44K	aa.aa	16/07
CK Solution	1,156	1,162	1,128	-0.60%	60.52K	aa.aa	16/07
Joosung Corperation	1,415	1,496	1,400	-6.29%	151.56K	aa.aa	16/07
d'Alba Global	208,500	213,500	200,500	+5.09%	123.92K	aa.aa	16/07
Daishin Value REIT	3,725	3,865	3,725	-2.23%	53.34K	aa.aa	16/07
Daehan Shipbuilding	45,750	46,300	44,500	+0.33%	79.41K	aa.aa	16/07
Myung In Pharm	42,550	43,600	42,200	-0.12%	11.45K	aa.aa	16/07
Tmc	12,030	12,890	11,810	-2.98%	651.25K	aa.aa	16/07
Samsung Epis Holdings	396,000	399,500	384,500	-2.10%	32.92K	aa.aa	16/07
Samyang Biopharm	42,700	45,400	42,050	-4.90%	22.78K	aa.aa	16/07
Kbank	6,390	6,850	5,750	+11.13%	13.84M	aa.aa	16/07

FTSE 100

10,547.73

-24.51

-0.23%

DAX

24,736.44

-130.02

-0.52%

Euro Stoxx 50

6,220.35

-63.26

-1.01%

S&P 500

7,533.77

-38.63

-0.51%

Nikkei 225

64,186.00

-2,649.54

-3.96%

Dow Jones

52,552.97

-105.67

-0.20%

FTSE 100 Futures

10,555.00

-7.0

-0.07%

Market Movers

Name	Last	Chg. %	Vol.
GSK plc	1,884.00	-3.68%	5.35M
Shell	3,221.5	+1.95%	2.71M
HSBC	1,480.80	-0.87%	5.28M
AstraZeneca	12,490.0	-1.09%	490.72K
Lloyds Banking	110.54	-1.87%	53.10M
British American Tobacco	4,629.0	+2.07%	1.17M
Rolls-Royce Holdings	1,354.40	-1.74%	3.97M

Name	Last	Chg. %	Vol.
Rapid Nutrition	3.4000	+100,000.00%	284.00
Telecom Italia	7.835	+898.09%	520.87K
Nobia AB	15.97	+782.32%	1.43K
Idex ASA	7.8800	+749.14%	12.00
Trane Technologies	456.00	+417.18%	5.00
Marathon Petroleum	315.0000	+187.57%	1.72K
Western Digital	454.05	+180.28%	6.06K

Name	Last	Chg. %	Vol.
Booking	182.7	-96.27%	2.58K
iQIYI	1.14	-91.02%	1.32K
Inovio	1.12	-78.67%	176.00
KLA Corp	212.98	-73.01%	2.05K
Kinnevik B	50.96	-69.59%	10.38K
Barco	7.540	-67.06%	131.00
Sif Holding NV	4.24	-64.61%	4.00

Trending Stocks

Name	Last	Chg. %	Vol.
Ocado	167.35	+5.12%	7.23M
Rolls-Royce Holdings	1,354.40	-1.74%	3.97M
Metlen Energy Metals	42.76	-2.06%	66.07K
Vodafone Group PLC	119.100	+2.45%	38.36M
HSBC	1,480.80	-0.87%	5.28M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaa Aaaaaaaaaaaa A A	1,884.00	+53.78%	2,897.22
Aaaaaa Aaaaaaaa	1,884.00	+53.78%	2,897.22
Aa Aaa	297.90	+32.78%	395.55
Aaaaa Aaa Aa	297.90	+32.78%	395.55
Aa Aaa Aa Aa	515.30	+32.11%	680.76
Aaaaaaaaa	515.30	+32.11%	680.76
Aa Aaaaaaaaaa Aaaa	173.65	+28.30%	222.79

Name	Last	Upside	Fair Value
Aaa Aaaaaaaaaaaa A A	1,884.00	+53.78%	2,897.22
Aaaaaa Aaaaaaaa	1,884.00	+53.78%	2,897.22
Aa Aaa	297.90	+32.78%	395.55
Aaaaa Aaa Aa	297.90	+32.78%	395.55
Aa Aaa Aa Aa	515.30	+32.11%	680.76
Aaaaaaaaa	515.30	+32.11%	680.76
Aa Aaaaaaaaaa Aaaa	173.65	+28.30%	222.79

See full list

ProPicks AI

AI-powered stock picks with a proven track record to beat the S&P 500.

Beat the FTSE

+1223.2%

FTSE 100

+61.0%

Stocks in this strategy

aaaa aaa

aaaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

UK Mid-Cap Movers

+411.6%

FTSE 100

+61.0%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaaaa aaaaa aaaaaa a

Unlock Strategy

UK Energy & Materials

+333.4%

FTSE 100

+61.0%

Stocks in this strategy

aaaaaaa aa

aaaaaaa aaa aaaa a

aaaa aaa a

Unlock Strategy

Beat the S&P 500

+1172.2%

S&P 500

+428.2%

Stocks in this strategy

aaaa aaa

aaaaa aaa aaa

aaaaaaa aaa aaaa a

Unlock Strategy

Dominate the Dow

+851.6%

Dow Jones Industrial Average

+301.0%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaaaaa

Unlock Strategy

Tech Titans

+3179.7%

S&P 500

+428.2%

Stocks in this strategy

aaaaa aaa aaa

aaaaaaaa aaaaaaa aaaa aaa

aaaaa aaa aaa

Unlock Strategy

Mid-Cap Movers

+988.3%

S&P Midcap 400

+272.1%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaaa aaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Top Value Stocks

+1354.5%

S&P 500 Pure Value

+244.2%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Best of Buffett

+505.4%

S&P 500 Pure Value

+178.6%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaa aa

aaaaaa aaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+566.2%

S&P/BMV IPC

+53.8%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaaaaa aa

aaaaaa

Unlock Strategy

Best Brazilian Stocks

+993.8%

Bovespa

+247.6%

Stocks in this strategy

aaaa aaa a

aaaaa aaaaaaa aaaaa

aaaaaa aaa aaa

Unlock Strategy

Italian Market Elite

+1017.1%

FTSE Italia All Share

+173.4%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaaa aaaaa aaaaaa a

aaaa aaa

Unlock Strategy

Alpha Germany Select

+486.3%

DAX

+154.1%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa aaaaa aaaaaa a

Unlock Strategy

TASI Superstars

+628.9%

Tadawul All Share

+27.5%

Stocks in this strategy

aaaaaa aaa aaa

aaa aaa aaaa aaa

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

Korean Market Leaders

+709.6%

KOSPI

+234.2%

Stocks in this strategy

aaaaaa aaa aaa

aaaa aaa

aaaaa aaa aaa

Unlock Strategy

Install Our AppScan QR code to install app

Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.

Please try another search

KOSPI (KS11) Live

KOSPI Constituents List

Hanon Systems

Kumho Petro Chemical

LG Electronics

Samsung Electro-Mechanics

Hanall Biopharma

Cheil Worldwide

Daewoong Pharma

Lotte Energy Materials

Namhae Chemical

Hanwha Aerospace

Seah Steel Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix

Taekwang Ind

Samsung Electronics Co