🚨 Η Έκπτωση Ιουλίου τελειώνει σύντομα → ΟΦΕΛΟΣ 60%!

Διαφήμιση

KOSPI (KS11)

Σεούλ

Νόμισμα KRW

6.171,24

+147,58(+2,45%)

Δεδομένα σε πραγματικό χρόνο·03:08:20

Εύρος ημέρας

6.089,11

6.171,24

Εύρος 52 εβδ.

3.079,27

9.385,59

Συστατικά KOSPI

Αυτή η σελίδα περιέχει τιμές σε πραγματικό χρόνο των συστατικών του δείκτη KOSPI. Στον πίνακα μπορείτε να δείτε το όνομα της μετοχής και την πιο πρόσφατη τιμή της καθώς επίσης το ημερήσιο υψηλό, χαμηλό και τη μεταβολή για κάθε συστατικό.

						Upside
Hanon Systems	3.355	3.500	3.285	0,00%	0	aa.aa	28/07
Kumho Petro Chemical	115.400	120.000	114.000	0,00%	0	aa.aa	28/07
LG Electronics	157.500	167.900	155.300	0,00%	0	aa.aa	28/07
Samsung Electro-Mechanics	1.114.000	1.226.000	1.085.000	0,00%	0	aa.aa	28/07
Hanall Biopharma	45.200	48.000	44.150	-4,84%	179,61K	aa.aa	28/07
Cheil Worldwide	18.820	19.210	18.710	0,00%	0	aa.aa	28/07
Daewoong Pharma	125.900	129.800	123.700	-1,87%	12,43K	aa.aa	28/07
Lotte Energy Materials	26.550	28.500	26.050	0,00%	0	aa.aa	28/07
Namhae Chemical	5.530	5.700	5.490	0,00%	0	aa.aa	28/07
Hanwha Aerospace	875.000	900.000	857.000	0,00%	0	aa.aa	28/07
Seah Steel Corp	103.600	106.100	101.400	0,00%	0	aa.aa	28/07
SK Discovery	49.750	51.500	47.950	0,00%	0	aa.aa	28/07
KG Mobility	2.640	2.820	2.625	0,00%	0	aa.aa	28/07
TBH Global	1.850	1.907	1.810	0,00%	0	aa.aa	28/07
Hankook Tire Worldwide	24.950	25.150	24.500	-0,40%	84,9K	aa.aa	28/07
Lotte Fine Chemical	44.550	45.900	44.200	0,00%	0	aa.aa	28/07
HMM	20.000	20.500	19.800	-3,15%	1,14M	aa.aa	28/07
Samsung Heavy Industries	20.700	22.050	20.000	0,00%	0	aa.aa	28/07
Daehan Flour Mills Co	11.130	11.340	11.010	0,00%	0	aa.aa	28/07
Dongkuk Steel Mill Co	1.678	1.767	1.660	-5,41%	340,32K	aa.aa	28/07
Taihan Electric Wire Co	25.150	27.100	24.650	0,00%	0	aa.aa	28/07
Samsung Fire Marine Insur	609.000	635.000	607.000	-5,58%	94,76K	aa.aa	28/07
Hyundai Engineering & Const	94.300	99.700	92.600	-8,98%	331,85K	aa.aa	28/07
Hyundai Department	127.400	135.900	125.200	-7,08%	92,1K	aa.aa	28/07
HJ ShipBuilding Construction	14.550	15.890	14.400	0,00%	0	aa.aa	28/07
Lotte Chemical Corp	57.200	59.300	56.700	0,00%	0	aa.aa	28/07
Hitejinro Holdings	8.050	8.300	7.970	0,00%	0	aa.aa	28/07
CJ Cheiljedang	187.300	193.900	186.300	-3,75%	45,37K	aa.aa	28/07
CJ Logistics	73.100	74.700	72.400	0,00%	0	aa.aa	28/07
Hana Financial	123.000	129.500	121.100	-5,82%	1,13M	aa.aa	28/07
Hyundai Glovis	190.800	200.000	189.000	-6,70%	156,53K	aa.aa	28/07
Iljin Electric Co	55.000	60.200	54.100	0,00%	0	aa.aa	28/07
Korea Zinc Inc	950.000	1.007.000	933.000	-7,68%	17,64K	aa.aa	28/07
Kukdo Chemical	36.550	38.000	36.050	-5,80%	32,36K	aa.aa	28/07
Lotte Shopping	122.700	128.500	120.400	-5,03%	51,23K	aa.aa	28/07
SGC Energy Co Ltd	39.850	42.350	37.450	-8,50%	282,11K	aa.aa	28/07
DY Corporation	3.825	3.855	3.735	0,00%	0	aa.aa	28/07
Sebang Global Battery	49.600	51.500	49.050	0,00%	0	aa.aa	28/07
HDC	20.050	21.550	19.930	0,00%	0	aa.aa	28/07
Lotte Chilsung Beverage	99.700	100.900	98.400	0,00%	0	aa.aa	28/07
CR Holdings	4.625	4.685	4.610	0,00%	0	aa.aa	28/07
Hankook Shell Oil	502.000	509.000	494.500	0,00%	0	aa.aa	28/07
Bukwang Pharm	3.855	4.075	3.800	0,00%	0	aa.aa	28/07
Hanwha Engine	42.750	45.700	42.300	-10,00%	760,9K	aa.aa	28/07
Hansol Holdings	2.980	3.070	2.950	-3,40%	215,91K	aa.aa	28/07
Hyundai Mobis	440.000	447.000	420.500	-5,07%	386,38K	aa.aa	28/07
Hyundai Motor	364.000	390.500	359.000	0,00%	0	aa.aa	28/07
Hyundai Steel	25.800	27.250	25.500	-7,03%	446,53K	aa.aa	28/07
Iljin Display	902	905	890	0,00%	0	aa.aa	28/07
LX Hausys	32.050	33.250	31.700	-3,46%	22,27K	aa.aa	28/07
Namyang Dairy	41.850	42.800	41.400	-2,67%	5,08K	aa.aa	28/07
SK Innovation	112.700	118.700	110.100	0,00%	0	aa.aa	28/07
Pan Ocean	5.060	5.200	4.980	-3,44%	1,18M	aa.aa	28/07
Korea Electric Terminal	60.000	62.300	59.500	-5,06%	24,53K	aa.aa	28/07
Samsung Securities	93.000	99.600	91.200	0,00%	0	aa.aa	28/07
Hanil Cement Co	17.300	18.200	17.080	0,00%	0	aa.aa	28/07
Isu Chemical Co	12.250	13.340	12.150	-10,06%	418,48K	aa.aa	28/07
Songwon Industrial	12.280	12.900	11.770	0,00%	0	aa.aa	28/07
KB Financial Group	165.200	174.200	163.700	-4,29%	1,3M	aa.aa	28/07
BNK Financial Group	17.270	18.050	16.990	0,00%	0	aa.aa	28/07
Hyundai Elevator	68.000	70.300	67.300	0,00%	0	aa.aa	28/07
Amorepacific	118.800	123.800	117.500	-3,81%	149,91K	aa.aa	28/07
Chongkundang	38.200	39.200	37.200	0,00%	0	aa.aa	28/07
Daewonkangup	3.375	3.555	3.365	-5,06%	100,63K	aa.aa	28/07
DB HiTek	84.800	93.900	83.500	0,00%	0	aa.aa	28/07
Dongbu Steel	5.060	5.190	5.030	-2,50%	278,21K	aa.aa	28/07
Ilyang Pharm	8.270	8.500	8.050	-2,82%	39,14K	aa.aa	28/07
Kangwon Land	14.350	14.550	14.280	-0,97%	442,11K	aa.aa	28/07
KPX Chemical	48.900	49.850	48.650	0,00%	0	aa.aa	28/07
LG Chemicals	240.500	254.500	236.500	-7,50%	223,66K	aa.aa	28/07
SNT Dynamics	31.600	33.900	31.000	0,00%	0	aa.aa	28/07
Samsung Card	47.450	49.600	47.200	-5,48%	98,52K	aa.aa	28/07
Samsung Life	285.000	296.000	276.000	-8,51%	422,59K	aa.aa	28/07
Samyang Holdings	56.500	58.200	56.000	0,00%	0	aa.aa	28/07
SK Hynix	1.550.000	1.674.000	1.550.000	0,00%	0	aa.aa	28/07
Taekwang Ind	843.000	883.000	831.000	0,00%	0	aa.aa	28/07
Samsung Electronics Co	220.000	240.000	218.500	0,00%	0	aa.aa	28/07
Daeduck	12.800	13.950	12.800	0,00%	0	aa.aa	28/07
Samsung Engineering	44.150	47.150	43.800	-7,35%	1,99M	aa.aa	28/07
Hanwha Ocean	81.000	85.100	80.400	0,00%	0	aa.aa	28/07
Donga Socio Holdings	87.900	91.900	85.700	-0,11%	58,51K	aa.aa	28/07
SK Networks Co	6.970	7.560	6.940	0,00%	0	aa.aa	28/07
Hanmi Pharm Co	374.500	392.000	365.000	-4,10%	51,04K	aa.aa	28/07
Mirae Asset Daewoo	33.050	35.350	32.500	-10,80%	1,86M	aa.aa	28/07
Hansol Technics	6.350	7.100	6.120	-14,88%	1,16M	aa.aa	28/07
Amore Group	24.250	25.150	23.600	-2,61%	85,95K	aa.aa	28/07
DN Automotive	36.650	37.850	36.300	0,00%	0	aa.aa	28/07
Seoyon	7.110	7.500	7.110	-5,45%	44,45K	aa.aa	28/07
Hanwha Life	4.295	4.500	4.270	-5,71%	2,67M	aa.aa	28/07
Hyundai Wia	53.300	54.900	52.100	0,00%	0	aa.aa	28/07
NCsoft Corp	225.000	231.500	221.500	-3,23%	58,12K	aa.aa	28/07
Samsung SDI	382.000	416.500	378.500	0,00%	0	aa.aa	28/07
SeAH Bestee	33.900	35.400	33.300	0,00%	0	aa.aa	28/07
Eusu Holdings	6.000	6.120	5.920	0,00%	0	aa.aa	28/07
Shinhan Financial Group	100.900	105.400	99.700	-3,90%	1,25M	aa.aa	28/07
Lotte	22.650	23.450	22.400	0,00%	0	aa.aa	28/07
DB Insurance	159.000	163.900	158.000	0,00%	0	aa.aa	28/07
DL Holdings	44.700	47.700	44.100	0,00%	0	aa.aa	28/07
Hanwha Solutions	23.950	25.950	23.650	0,00%	0	aa.aa	28/07
Hite Jinro	15.230	15.420	15.010	0,00%	0	aa.aa	28/07
IS Dongseo	17.970	18.890	17.870	-4,92%	41,7K	aa.aa	28/07
Kia Corp	121.800	127.300	121.100	-6,60%	1,12M	aa.aa	28/07
Kolon Corp	23.250	24.650	22.700	0,00%	0	aa.aa	28/07
Kumho Tire	5.920	6.230	5.820	0,00%	0	aa.aa	28/07
LG Display	9.000	9.410	8.870	0,00%	0	aa.aa	28/07
LF Corp	22.150	22.950	21.350	-1,99%	15,45K	aa.aa	28/07
LG Innotek Co	514.000	575.000	504.000	0,00%	0	aa.aa	28/07
Moorim P&P Co	1.595	1.657	1.577	0,00%	0	aa.aa	28/07
Nexen Tire	6.760	6.840	6.690	0,00%	0	aa.aa	28/07
OCI Co	184.500	199.400	180.300	-10,44%	291,12K	aa.aa	28/07
Pharmicell	9.770	10.550	9.690	-8,69%	629,57K	aa.aa	28/07
Sejong Industrial	5.850	6.130	5.800	0,00%	0	aa.aa	28/07
SK Telecom	82.200	92.100	80.600	0,00%	0	aa.aa	28/07
S-Oil Corp	129.500	138.550	127.200	-5,06%	346,01K	aa.aa	28/07
Stx Engine	21.850	23.650	21.600	0,00%	0	aa.aa	28/07
YoungPoong	33.300	34.300	32.850	0,00%	0	aa.aa	28/07
LS Electric	175.500	188.900	174.600	0,00%	0	aa.aa	28/07
Samsung C&T	305.000	320.500	295.500	-10,16%	520,91K	aa.aa	28/07
Hanjin Heavy Ind Const Holdings	4.450	4.645	4.440	0,00%	0	aa.aa	28/07
Hansae Co	9.060	9.340	8.740	0,00%	0	aa.aa	28/07
KT&G Corp	181.700	184.900	180.300	0,00%	0	aa.aa	28/07
Kyungbang	8.120	8.480	8.080	-4,13%	29,36K	aa.aa	28/07
Poongsan	60.100	63.400	59.500	0,00%	0	aa.aa	28/07
SNT Motiv	25.500	27.050	25.350	0,00%	0	aa.aa	28/07
Shinsegae	465.500	505.000	445.000	-9,96%	130,39K	aa.aa	28/07
Kolon Industries Inc	50.100	53.600	49.200	-7,73%	165,06K	aa.aa	28/07
KEPCO Eng & Const	88.800	95.800	87.400	0,00%	0	aa.aa	28/07
Able C&C	10.060	10.690	10.010	-5,81%	151K	aa.aa	28/07
Binggrae	66.600	67.800	66.400	0,00%	0	aa.aa	28/07
Sajodongaone	750	788	743	0,00%	0	aa.aa	28/07
Handsome	19.830	20.750	19.710	0,00%	0	aa.aa	28/07
Kis Wire	16.350	16.930	16.190	0,00%	0	aa.aa	28/07
LG Uplus	14.620	14.890	14.430	-0,61%	743,17K	aa.aa	28/07
Naver Corp	210.000	232.000	208.500	0,00%	0	aa.aa	28/07
Nongshim	377.000	385.000	361.000	0,00%	0	aa.aa	28/07
S-1 Corp	72.300	73.400	71.700	0,00%	0	aa.aa	28/07
Tongyang	1.035	1.095	1.020	0,00%	0	aa.aa	28/07
GS Holdings	87.500	92.100	86.800	-4,48%	362,82K	aa.aa	28/07
CJ Corp	125.400	131.400	123.800	0,00%	0	aa.aa	28/07
Daesang Corp	17.520	17.970	17.310	0,00%	0	aa.aa	28/07
Foosung	8.100	9.490	7.990	-18,76%	5,06M	aa.aa	28/07
GC Biopharma	120.600	123.700	118.900	-2,58%	19,21K	aa.aa	28/07
Huchems	14.640	15.130	14.560	0,00%	0	aa.aa	28/07
Hwashin	7.130	7.790	7.050	0,00%	0	aa.aa	28/07
Hyosung	139.300	148.500	137.200	-8,42%	28,61K	aa.aa	28/07
KT Corporation	53.900	54.000	52.900	-0,92%	322,2K	aa.aa	28/07
LG Corp	93.100	96.400	91.600	-4,71%	343,77K	aa.aa	28/07
LS Corp	268.000	295.000	263.500	-12,13%	147,31K	aa.aa	28/07
Motonic	9.940	9.940	9.670	-0,50%	24,64K	aa.aa	28/07
SL Corp	51.600	53.900	51.000	-6,18%	63,66K	aa.aa	28/07
LX International	36.600	37.700	35.750	-2,92%	105,3K	aa.aa	28/07
Korean Air Lines Co	25.250	26.350	25.000	-4,54%	2,24M	aa.aa	28/07
Daekyo	909	920	890	0,00%	0	aa.aa	28/07
Doosan	1.046.000	1.196.000	1.023.000	-12,61%	80,75K	aa.aa	28/07
Hanwha	86.800	91.900	85.700	-7,46%	124,31K	aa.aa	28/07
Otoki Corp	316.000	323.000	309.000	0,00%	0	aa.aa	28/07
Sindoh	40.500	41.850	39.900	0,00%	0	aa.aa	28/07
SK Holdings	541.000	583.000	521.000	0,00%	0	aa.aa	28/07
LG Household & Healthcare	255.500	262.500	253.500	0,00%	0	aa.aa	28/07
GS Engineering & Const	25.500	27.900	25.200	-12,37%	2,56M	aa.aa	28/07
Capro	3.660	3.660	714	0,00%	0	aa.aa	28/07
Coway	91.200	93.500	89.800	0,00%	0	aa.aa	28/07
Kepco	33.650	35.800	33.150	0,00%	0	aa.aa	28/07
Kisco	9.520	9.640	9.310	0,00%	0	aa.aa	28/07
Kogas	34.050	34.900	33.750	0,00%	0	aa.aa	28/07
HL Holdings	36.600	38.000	36.100	0,00%	0	aa.aa	28/07
Muhak	7.280	7.490	7.270	0,00%	0	aa.aa	28/07
Orion	25.400	26.150	25.100	0,00%	0	aa.aa	28/07
POSCO Holdings	299.000	310.000	293.000	-5,38%	367,59K	aa.aa	28/07
Yuhan	70.700	71.900	69.500	-1,81%	229,61K	aa.aa	28/07
Korea Petro Chem	91.400	95.600	89.600	0,00%	0	aa.aa	28/07
Unid	59.700	62.400	58.800	-4,33%	18,06K	aa.aa	28/07
Posco International	50.400	52.000	49.900	0,00%	0	aa.aa	28/07
Daewoo Engineering & Const	13.430	14.500	13.180	-11,53%	2,96M	aa.aa	28/07
KCC	380.500	405.000	377.000	0,00%	0	aa.aa	28/07
SKC	71.800	78.800	71.500	-11,90%	270,92K	aa.aa	28/07
STX	3.530	3.555	3.450	0,00%	0	aa.aa	28/07
Korea Investment Holdings	193.700	207.000	190.000	0,00%	0	aa.aa	28/07
HD Korea Shipbuilding & Offshore Engineering	354.000	374.000	351.500	-6,47%	200,94K	aa.aa	28/07
Industrial Bank Of Korea	20.400	21.150	20.200	0,00%	0	aa.aa	28/07
Seoul Broadcasting System	11.290	11.610	11.130	0,00%	0	aa.aa	28/07
Doosan Heavy Ind. & Const.	64.700	68.900	64.000	0,00%	0	aa.aa	28/07
NH Invest	27.500	28.800	26.900	0,00%	0	aa.aa	28/07
Dongwha Pharm	4.780	4.915	4.715	0,00%	0	aa.aa	28/07
KR Motors Co	1.047	1.281	953	-21,57%	253,41K	aa.aa	28/07
Sungchang Hold	5.160	5.330	5.080	-4,27%	8,99K	aa.aa	28/07
Yuyu Pharma	3.540	3.605	3.490	-2,48%	61,44K	aa.aa	28/07
Ildong Holdings	5.970	6.280	5.900	-4,17%	9,73K	aa.aa	28/07
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	28/07
Norooholdings	15.490	16.420	15.450	0,00%	0	aa.aa	28/07
Hanwha General	5.540	5.800	5.480	0,00%	0	aa.aa	28/07
Samhwa Paint	5.760	5.910	5.750	0,00%	0	aa.aa	28/07
Lotte Non-Life	2.050	2.195	2.035	0,00%	0	aa.aa	28/07
Daedong Ind	6.240	7.330	6.030	0,00%	0	aa.aa	28/07
Gaon Cable	151.800	174.000	149.000	-16,87%	268,23K	aa.aa	28/07
Samil Pharm	6.230	6.720	6.150	0,00%	0	aa.aa	28/07
Heungkuk F&M I	3.065	3.160	3.060	0,00%	0	aa.aa	28/07
Cs Holdings	62.800	66.700	60.600	0,00%	0	aa.aa	28/07
Chunil Express	135.300	145.300	133.100	-6,88%	3,1K	aa.aa	28/07
Ls Networks	2.845	2.940	2.820	0,00%	0	aa.aa	28/07
Rifa Ind	12.030	12.260	11.320	0,00%	0	aa.aa	28/07
Hwacheon Mac	30.850	31.700	30.050	0,00%	0	aa.aa	28/07
Kangnam Jevisco	12.060	12.450	11.920	-3,13%	11,07K	aa.aa	28/07
Bohae Brewery	1.333	1.380	1.309	0,00%	0	aa.aa	28/07
Union	2.685	2.795	2.680	0,00%	0	aa.aa	28/07
Chonbang	27.400	27.400	25.550	0,00%	0	aa.aa	28/07
Korea Cast Pip	6.640	6.690	6.470	0,00%	0	aa.aa	28/07
Papercorea	1.855	1.989	1.855	0,00%	0	aa.aa	28/07
Jw Pharmac	23.100	23.900	22.850	-3,75%	42,6K	aa.aa	28/07
Taihan Textile	6.070	6.360	5.920	0,00%	0	aa.aa	28/07
Manho Rope&Wir	4.040	4.280	3.875	-1,46%	27,34K	aa.aa	28/07
Eugene Inv&Sec	3.890	4.180	3.850	0,00%	0	aa.aa	28/07
Kumho Electric	894	1.135	870	0,00%	0	aa.aa	28/07
Gs Global	2.495	2.700	2.480	0,00%	0	aa.aa	28/07
Nam Kwang Cons	7.000	7.350	6.920	0,00%	0	aa.aa	28/07
Bookook Sec	50.700	53.000	50.500	-6,11%	11,36K	aa.aa	28/07
Sangsangin Investment Securities	660	718	647	0,00%	0	aa.aa	28/07
PKC	4.505	4.815	4.460	0,00%	0	aa.aa	28/07
Samsung Pharm	1.249	1.297	1.229	-3,33%	391,11K	aa.aa	28/07
SG Choongbang	1.318	1.365	1.288	0,00%	0	aa.aa	28/07
Kg Chemical	3.995	4.095	3.925	0,00%	0	aa.aa	28/07
Tae Won Mulsan	2.655	2.820	2.550	0,00%	0	aa.aa	28/07
Hyundai Mar&Fi	38.450	39.850	37.200	0,00%	0	aa.aa	28/07
Byc	30.650	34.300	30.500	-6,13%	6K	aa.aa	28/07
Sambu Const	347	383	344	0,00%	0	aa.aa	28/07
Hyundai Motor Securities	7.300	7.790	7.150	0,00%	0	aa.aa	28/07
Sk Securities	1.930	2.090	1.920	-10,44%	2,52M	aa.aa	28/07
DI Dong Il Corp	23.650	24.350	22.750	0,00%	0	aa.aa	28/07
Cho Bi	9.560	10.000	9.400	-5,35%	60,75K	aa.aa	28/07
Cheil Grinding	8.470	8.500	8.290	0,00%	0	aa.aa	28/07
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	28/07
Dongkook Ind	2.075	2.140	2.045	0,00%	0	aa.aa	28/07
Shinyoung Sec	133.700	143.800	132.900	0,00%	0	aa.aa	28/07
Hanyang Sec	18.950	19.970	18.320	0,00%	0	aa.aa	28/07
Shin Hwa Silup	5.940	6.630	5.600	0,00%	0	aa.aa	28/07
Aluko	1.560	1.617	1.557	0,00%	0	aa.aa	28/07
Ts	2.570	2.620	2.540	0,00%	0	aa.aa	28/07
Sam Hwa Capaci	68.100	77.700	66.600	0,00%	0	aa.aa	28/07
Kisco Holdings	25.950	26.050	25.400	0,00%	0	aa.aa	28/07
Asia Cement	191.700	195.000	185.400	0,00%	0	aa.aa	28/07
Vivien Corp	8.090	8.680	7.550	0,00%	0	aa.aa	28/07
Kyungnong	9.040	9.210	8.980	0,00%	0	aa.aa	28/07
Korea Ind	1.928	2.350	1.926	-5,72%	11,25M	aa.aa	28/07
Dohwa Engin	4.860	4.995	4.835	0,00%	0	aa.aa	28/07
SYTS Corp	54.600	54.800	53.600	0,00%	0	aa.aa	28/07
Export Packing	2.290	2.350	2.250	0,00%	0	aa.aa	28/07
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	28/07
Hanil Iron & S	2.635	2.960	2.585	0,00%	0	aa.aa	28/07
Asia Paper	7.300	7.590	7.140	0,00%	0	aa.aa	28/07
Hanjin Trans	14.660	15.130	14.570	0,00%	0	aa.aa	28/07
Sh E & C	1.989	2.035	1.935	0,00%	0	aa.aa	28/07
Handok	8.750	9.030	8.500	0,00%	0	aa.aa	28/07
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	28/07
Century Corporation	5.230	5.490	5.110	0,00%	0	aa.aa	28/07
Samick Music I	1.089	1.117	1.081	0,00%	0	aa.aa	28/07
HS Huasung	10.710	11.130	10.570	0,00%	0	aa.aa	28/07
Choheung	136.100	138.400	136.000	0,00%	0	aa.aa	28/07
Jeil Pharm	6.930	7.200	6.500	0,00%	0	aa.aa	28/07
Orientbio	911	974	900	0,00%	0	aa.aa	28/07
Shinil Electronics Co	1.058	1.150	1.050	0,00%	0	aa.aa	28/07
Tcc Steel	8.120	8.750	8.060	0,00%	0	aa.aa	28/07
Kukje Pharma	3.185	3.270	3.140	0,00%	0	aa.aa	28/07
Bo Lak	960	1.008	960	0,00%	0	aa.aa	28/07
Chin Hung Int'	747	850	740	-2,61%	5,92M	aa.aa	28/07
Sam Yung Tradi	23.200	23.900	22.800	0,00%	0	aa.aa	28/07
Sun L	2.215	2.330	2.210	0,00%	0	aa.aa	28/07
Miwon Commerci	123.500	127.400	122.000	0,00%	0	aa.aa	28/07
Shin Poong Pap	1.003	1.050	989	-1,86%	135,77K	aa.aa	28/07
DYA	732	797	723	0,00%	0	aa.aa	28/07
TYM	5.970	6.450	5.930	-7,59%	290,82K	aa.aa	28/07
Yoo Sung Ent	1.750	1.750	1.700	0,00%	0	aa.aa	28/07
Kumho Ind	8.090	8.990	8.060	0,00%	0	aa.aa	28/07
Hae In	4.245	4.435	4.135	-5,46%	101,91K	aa.aa	28/07
Aprogen Pharmaceuticals	2.045	2.080	2.005	-2,15%	48,76K	aa.aa	28/07
Kolon Globalco	8.720	8.990	8.570	0,00%	0	aa.aa	28/07
Sung Bo Chem	2.185	2.210	2.150	0,00%	0	aa.aa	28/07
Daewoong	16.630	17.260	16.280	-2,00%	36,06K	aa.aa	28/07
Ilsung Pharm	20.900	21.050	20.550	0,00%	0	aa.aa	28/07
D I Corp	18.100	19.950	18.010	-13,60%	265,45K	aa.aa	28/07
Ilshin Spinnin	9.880	10.350	9.740	0,00%	0	aa.aa	28/07
Daewon Pharm	7.500	7.730	7.410	0,00%	0	aa.aa	28/07
Sam Yang Foods	1.183.000	1.227.000	1.155.000	-3,03%	63,82K	aa.aa	28/07
Heung A Shippi	1.584	1.677	1.580	-6,82%	5,64M	aa.aa	28/07
Hankook Cosmetics Manufacturing	7.920	8.520	7.640	0,00%	0	aa.aa	28/07
Yuhwa Sec	2.985	3.090	2.975	0,00%	0	aa.aa	28/07
Yuanta Sec Kor	4.170	4.480	4.140	0,00%	0	aa.aa	28/07
Yungjin Pharm	1.179	1.224	1.175	-3,28%	210,69K	aa.aa	28/07
Hanwha Investment Securities	3.930	4.215	3.900	0,00%	0	aa.aa	28/07
Daishin Sec	24.400	25.850	24.250	0,00%	0	aa.aa	28/07
HLB Global	1.166	1.228	1.166	0,00%	0	aa.aa	28/07
Pang Rim Spinn	5.280	5.400	5.240	0,00%	0	aa.aa	28/07
Mi Chang Oil	140.700	144.300	138.500	0,00%	0	aa.aa	28/07
Hansung Ent	6.520	7.810	6.010	-7,52%	1,72M	aa.aa	28/07
Korean Reinsu	13.600	14.050	13.400	0,00%	0	aa.aa	28/07
Sam Young Chem	6.060	6.190	5.810	0,00%	0	aa.aa	28/07
Chin Yang Ind	3.970	4.075	3.895	0,00%	0	aa.aa	28/07
Daehan Synthet	110.200	110.200	104.200	0,00%	0	aa.aa	28/07
Boryung Pharm	7.970	8.170	7.870	-2,80%	103,7K	aa.aa	28/07
Sajodaerim	29.450	30.400	29.050	0,00%	0	aa.aa	28/07
Sg	2.480	2.755	2.315	+5,98%	492,79K	aa.aa	28/07
Shinhung	14.040	14.050	14.000	0,00%	0	aa.aa	28/07
Korea Petroleum Ind	10.250	10.770	10.130	0,00%	0	aa.aa	28/07
Taeyang Metal	2.265	2.385	2.245	0,00%	0	aa.aa	28/07
Dongbang Trans	1.749	1.825	1.742	-4,27%	187,01K	aa.aa	28/07
Npc	2.860	2.975	2.830	0,00%	0	aa.aa	28/07
Nam Sung	6.270	6.330	6.000	0,00%	0	aa.aa	28/07
Hyundai Pharm	5.290	6.300	5.290	0,00%	0	aa.aa	28/07
Sebang	12.770	13.000	12.600	-2,52%	18,39K	aa.aa	28/07
Samick Thk	7.580	8.000	7.480	0,00%	0	aa.aa	28/07
Seoul Food	974	996	963	0,00%	0	aa.aa	28/07
Samhwa Crown	25.050	25.800	24.650	0,00%	0	aa.aa	28/07
Kleannara	1.156	1.218	1.130	-5,01%	133,46K	aa.aa	28/07
Hyundai Bngste	10.630	11.060	10.500	-5,34%	58,5K	aa.aa	28/07
Samchully	114.900	117.000	113.600	0,00%	0	aa.aa	28/07
Cho Kwang Leat	64.200	64.500	61.700	0,00%	0	aa.aa	28/07
PharmGen Science	3.275	3.430	3.210	-5,07%	42,4K	aa.aa	28/07
Sunny Elec	1.584	1.612	1.570	0,00%	0	aa.aa	28/07
Duksung	3.090	3.270	3.070	0,00%	0	aa.aa	28/07
Drb Holding	4.275	4.400	4.235	0,00%	0	aa.aa	28/07
TWay Holdings	833	931	825	0,00%	0	aa.aa	28/07
Dongil Ind	34.500	34.800	33.650	0,00%	0	aa.aa	28/07
Cho Kwang Pain	3.385	3.460	3.360	0,00%	0	aa.aa	28/07
CItech Co Ltd	967	999	921	0,00%	0	aa.aa	28/07
Hanshin Const	9.580	10.150	9.510	0,00%	0	aa.aa	28/07
Silla	9.300	9.340	9.060	0,00%	0	aa.aa	28/07
Sungshin Cemen	7.510	7.880	7.390	0,00%	0	aa.aa	28/07
Husteel	3.510	3.655	3.475	0,00%	0	aa.aa	28/07
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	28/07
Cosmoam&T	31.300	34.100	30.900	0,00%	0	aa.aa	28/07
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	28/07
Green Cross	9.320	9.740	9.290	-3,72%	70,98K	aa.aa	28/07
OnTide	655	791	622	-16,45%	202,43K	aa.aa	28/07
Monami	1.590	1.804	1.545	0,00%	0	aa.aa	28/07
Cosmo Chem	8.480	8.990	8.360	0,00%	0	aa.aa	28/07
Korea Air Svc	79.600	80.600	76.500	0,00%	0	aa.aa	28/07
Hyundai Green Food	11.720	12.130	11.490	0,00%	0	aa.aa	28/07
Samjin Pharm	17.540	18.060	17.420	0,00%	0	aa.aa	28/07
SPC Samlip	39.050	39.850	38.600	0,00%	0	aa.aa	28/07
Samyoung Elec	12.650	13.120	12.320	0,00%	0	aa.aa	28/07
Nexen	6.000	6.280	5.910	0,00%	0	aa.aa	28/07
Crown Confec	5.510	5.710	5.450	0,00%	0	aa.aa	28/07
Daelim B&Co	4.060	4.160	3.995	0,00%	0	aa.aa	28/07
Shinyoung Waco	13.000	13.250	12.660	0,00%	0	aa.aa	28/07
Poongsan Holdi	33.300	35.600	33.100	-3,76%	24,45K	aa.aa	28/07
Wonlim	13.180	13.550	12.950	0,00%	0	aa.aa	28/07
Huneed Tech	4.165	4.380	4.045	0,00%	0	aa.aa	28/07
Korea Line	1.718	1.777	1.697	-4,87%	3,3M	aa.aa	28/07
Dongbu	6.340	6.750	6.270	-6,21%	41,68K	aa.aa	28/07
Dongwon Ind	34.950	35.400	34.200	-0,57%	39,87K	aa.aa	28/07
Hwaseung Industries	2.415	2.550	2.385	0,00%	0	aa.aa	28/07
Sajo Oyang	8.190	8.350	8.020	0,00%	0	aa.aa	28/07
Sam-A Aluminiu	29.900	31.250	29.200	0,00%	0	aa.aa	28/07
Kec Holdings	2.135	2.315	2.035	0,00%	0	aa.aa	28/07
Jeju Bank	9.050	9.470	9.020	0,00%	0	aa.aa	28/07
Daewon Cable	13.600	14.400	12.890	0,00%	0	aa.aa	28/07
Daegu Dept Sto	5.050	5.410	5.020	0,00%	0	aa.aa	28/07
FreeT	972	1.019	950	-4,71%	42,85K	aa.aa	28/07
Daelim Trading	2.075	2.160	1.990	0,00%	0	aa.aa	28/07
Samsung Climat	11.080	12.450	11.000	0,00%	0	aa.aa	28/07
Blue Industrial Dev	969	1.008	960	0,00%	0	aa.aa	28/07
Ak Holdings	6.390	6.650	6.310	0,00%	0	aa.aa	28/07
Taekyung Chem	5.300	5.760	5.300	0,00%	0	aa.aa	28/07
Woosung Feed	15.760	16.250	15.650	0,00%	0	aa.aa	28/07
Gs Retail	24.500	25.550	24.150	-3,92%	164,11K	aa.aa	28/07
Ilshinstone	750	786	744	0,00%	0	aa.aa	28/07
Mirae ING	1.072	1.144	1.048	0,00%	0	aa.aa	28/07
Sajo Ind	46.200	48.150	46.000	0,00%	0	aa.aa	28/07
Byuksan	1.403	1.444	1.389	-3,90%	122,99K	aa.aa	28/07
Korea Steel	1.822	1.950	1.811	0,00%	0	aa.aa	28/07
Aprogen KIC	2.175	2.305	2.130	0,00%	0	aa.aa	28/07
Sempio Foods	43.000	43.950	42.500	0,00%	0	aa.aa	28/07
Dongbang Agro	5.480	5.570	5.430	-1,79%	19,08K	aa.aa	28/07
Seondo Electri	3.795	4.000	3.720	-8,55%	272,87K	aa.aa	28/07
Isupetasys	71.400	81.300	70.800	0,00%	0	aa.aa	28/07
F F	13.300	13.910	13.280	0,00%	0	aa.aa	28/07
Korea Circuit	47.300	53.300	46.800	0,00%	0	aa.aa	28/07
TP Inc	1.625	1.701	1.609	0,00%	0	aa.aa	28/07
Eagon Ind	2.780	2.885	2.700	0,00%	0	aa.aa	28/07
Ni Steel	3.105	3.285	3.060	0,00%	0	aa.aa	28/07
Namsun Alumini	997	1.050	996	0,00%	0	aa.aa	28/07
Moonbae Steel	2.040	2.095	2.010	0,00%	0	aa.aa	28/07
Suheung Capsul	20.100	20.750	19.970	-3,37%	31,23K	aa.aa	28/07
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	28/07
Anam Electroni	1.175	1.228	1.155	0,00%	0	aa.aa	28/07
Youlchon Chem	13.070	13.530	13.000	0,00%	0	aa.aa	28/07
Hotel Shilla	46.400	48.200	45.750	-2,52%	175,1K	aa.aa	28/07
Kumbi	39.400	40.050	38.050	0,00%	0	aa.aa	28/07
Hanmi Science	33.950	35.250	32.850	-4,37%	137,13K	aa.aa	28/07
Dong Yang Pipe	1.043	1.090	1.035	0,00%	0	aa.aa	28/07
Kctc	3.705	3.880	3.695	0,00%	0	aa.aa	28/07
Kyung In Elect	21.850	22.400	21.600	0,00%	0	aa.aa	28/07
Simpac	4.670	4.830	4.525	0,00%	0	aa.aa	28/07
Hansol Csn	2.690	2.775	2.640	-2,54%	89,32K	aa.aa	28/07
Daiyang Metal	1.660	1.712	1.623	-2,75%	202,8K	aa.aa	28/07
Moorim Paper	1.427	1.455	1.418	0,00%	0	aa.aa	28/07
Hanssem	38.100	38.550	37.500	0,00%	0	aa.aa	28/07
Shinwon	1.000	1.045	986	0,00%	0	aa.aa	28/07
Kwangdong Phar	5.920	6.050	5.800	0,00%	0	aa.aa	28/07
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	28/07
Ajin Electronic Components	1.000	1.017	957	0,00%	0	aa.aa	28/07
Taeyoung Const	1.625	1.680	1.610	-4,02%	345,32K	aa.aa	28/07
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	28/07
Kyung Dong Navien	61.300	63.600	60.900	-4,52%	26,93K	aa.aa	28/07
Han Chang Pape	3.015	3.140	2.940	0,00%	0	aa.aa	28/07
Samwha Electri	20.750	22.400	20.500	0,00%	0	aa.aa	28/07
Sam Jung Pulp	26.750	27.200	26.200	-1,65%	7,04K	aa.aa	28/07
Kp	1.853	1.899	1.751	0,00%	0	aa.aa	28/07
Youngone Holdi	201.000	204.500	196.200	-1,23%	8,91K	aa.aa	28/07
Korea Refract	1.426	1.499	1.373	0,00%	0	aa.aa	28/07
Korea Flange	3.405	3.525	3.375	0,00%	0	aa.aa	28/07
SM Bexel	1.451	1.545	1.385	0,00%	0	aa.aa	28/07
Chinyang Poly	1.660	1.700	1.642	0,00%	0	aa.aa	28/07
Hwacheon Machi	2.585	2.680	2.570	0,00%	0	aa.aa	28/07
Pyung Hwa Hldg	3.825	3.945	3.600	0,00%	0	aa.aa	28/07
Firstec	5.070	5.360	4.985	-7,82%	827,8K	aa.aa	28/07
Samho Dev	3.010	3.040	2.975	0,00%	0	aa.aa	28/07
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	28/07
Enex	1.430	1.460	1.350	+2,80%	356,52K	aa.aa	28/07
Cj Seafood	1.958	2.020	1.956	0,00%	0	aa.aa	28/07
Samwha Elec	2.680	2.850	2.630	0,00%	0	aa.aa	28/07
Tailim Packaging	1.593	1.695	1.550	0,00%	0	aa.aa	28/07
Woosung Materials	2.855	3.050	2.670	+6,93%	254K	aa.aa	28/07
Uni Chem	3.995	4.155	3.800	0,00%	0	aa.aa	28/07
Busan Ind	38.400	40.250	38.000	0,00%	0	aa.aa	28/07
Galaxia SM	1.400	1.479	1.400	0,00%	0	aa.aa	28/07
Hannong Chem	11.140	11.900	11.040	0,00%	0	aa.aa	28/07
Y2 Solution	2.935	3.190	2.920	0,00%	0	aa.aa	28/07
Han Shin Mach	2.140	2.285	2.130	0,00%	0	aa.aa	28/07
Hyundai Corp	22.150	23.000	21.900	0,00%	0	aa.aa	28/07
Shinsung E&G	13.660	14.820	13.500	-10,66%	255,56K	aa.aa	28/07
DB INC	1.436	1.550	1.423	0,00%	0	aa.aa	28/07
Young Heung I&	2.370	2.600	2.235	+3,04%	127,55K	aa.aa	28/07
Ascendio	640	701	610	0,00%	0	aa.aa	28/07
Keyang Elec Ma	3.630	3.990	3.595	0,00%	0	aa.aa	28/07
Yeong Hwa Meta	800	821	788	0,00%	0	aa.aa	28/07
Kyungdong Gas	43.500	44.100	41.500	0,00%	0	aa.aa	28/07
Kyungin Synthe	2.715	2.870	2.710	0,00%	0	aa.aa	28/07
Monalisa	1.390	1.539	1.380	0,00%	0	aa.aa	28/07
Dae Chang	1.074	1.105	1.057	-3,68%	373,9K	aa.aa	28/07
Sewoo Global	1.200	1.251	1.197	0,00%	0	aa.aa	28/07
Il Sung Const	1.280	1.377	1.260	0,00%	0	aa.aa	28/07
Hwaseung	2.425	2.515	2.370	0,00%	0	aa.aa	28/07
Kyeryong Const	17.830	18.790	17.780	0,00%	0	aa.aa	28/07
Camus Engineering & Construction	1.385	1.425	1.357	-2,12%	148,67K	aa.aa	28/07
Gmb Korea	3.705	3.795	3.700	-2,37%	24,18K	aa.aa	28/07
Han Express	2.440	2.600	2.405	0,00%	0	aa.aa	28/07
Dae Young Pkg	668	694	659	-3,19%	349,26K	aa.aa	28/07
Kumkang Kind	4.005	4.005	3.885	0,00%	0	aa.aa	28/07
Youngbo Chem	4.470	4.525	4.460	0,00%	0	aa.aa	28/07
Kukdong Oil &	3.060	3.155	3.045	0,00%	0	aa.aa	28/07
Taekyung BK	3.940	4.005	3.895	0,00%	0	aa.aa	28/07
Hansol Chemica	198.800	215.500	194.200	0,00%	0	aa.aa	28/07
Sajo Seafood	9.540	9.540	9.350	0,00%	0	aa.aa	28/07
Halla Eng&Cons	2.375	2.495	2.350	-4,81%	70,94K	aa.aa	28/07
Dongwon System	19.640	19.890	19.240	-2,29%	24,38K	aa.aa	28/07
Sungmoon Elect	1.575	1.785	1.575	0,00%	0	aa.aa	28/07
In The F	1.807	1.866	1.778	0,00%	0	aa.aa	28/07
E-Starco	928	928	460	0,00%	0	aa.aa	28/07
Daechang Forgi	5.510	5.660	5.440	0,00%	0	aa.aa	28/07
Automobile &Pc	406	535	396	-2,87%	4,33M	aa.aa	28/07
INVENI	13.900	14.700	13.900	0,00%	0	aa.aa	28/07
DKME	1.759	1.840	1.727	-4,40%	96,14K	aa.aa	28/07
Iljin Holdings	5.380	5.620	5.270	0,00%	0	aa.aa	28/07
Tae Kyung Ind	4.560	4.650	4.560	0,00%	0	aa.aa	28/07
Dae Hyun	1.460	1.492	1.440	-2,21%	174,05K	aa.aa	28/07
Hansae Yes24	4.300	4.375	4.285	0,00%	0	aa.aa	28/07
Whanin Pharm	9.770	9.860	9.650	0,00%	0	aa.aa	28/07
Shindaeyang Pa	10.000	10.350	9.780	0,00%	0	aa.aa	28/07
DB Financial Investment	8.400	8.860	8.300	0,00%	0	aa.aa	28/07
Daesung Holdin	6.870	7.000	6.760	0,00%	0	aa.aa	28/07
Fursys	25.900	26.600	24.350	0,00%	0	aa.aa	28/07
Woongjin	1.892	2.070	1.875	0,00%	0	aa.aa	28/07
Kwang Myung El	932	947	922	0,00%	0	aa.aa	28/07
Myungmoon Phar	1.139	1.184	1.109	0,00%	0	aa.aa	28/07
Wooshin System	3.845	3.990	3.820	0,00%	0	aa.aa	28/07
Seoul City Gas	53.300	54.600	52.900	0,00%	0	aa.aa	28/07
Soosan Heavy I	1.552	1.635	1.534	0,00%	0	aa.aa	28/07
Pulmuone Holdi	8.780	9.200	8.710	0,00%	0	aa.aa	28/07
Auk Corp	5.120	5.490	5.070	0,00%	0	aa.aa	28/07
E1	87.000	90.800	86.700	0,00%	0	aa.aa	28/07
Hankuk Carbon	20.200	22.100	20.000	-11,01%	447,7K	aa.aa	28/07
Choil Aluminum	990	1.072	950	+3,13%	3,88M	aa.aa	28/07
Dongwon Metal	1.380	1.391	1.332	-0,29%	93,14K	aa.aa	28/07
Sk Gas	229.000	239.500	226.500	0,00%	0	aa.aa	28/07
Shinpoong Phar	7.630	7.780	7.500	-2,55%	61,8K	aa.aa	28/07
Thn	5.500	5.670	5.410	0,00%	0	aa.aa	28/07
Hitron Systems	541	584	530	0,00%	0	aa.aa	28/07
KidariStudio Inc	3.430	3.630	3.425	-5,25%	103,55K	aa.aa	28/07
Asiana Airline	6.880	7.100	6.800	-3,23%	119,39K	aa.aa	28/07
Seowon	969	1.010	969	0,00%	0	aa.aa	28/07
Sewon Precision Industry	9.530	9.980	9.430	0,00%	0	aa.aa	28/07
Samwon Steel	2.205	2.220	2.170	0,00%	0	aa.aa	28/07
Mhethanol	3.935	4.065	3.895	0,00%	0	aa.aa	28/07
Korea Eng Cons	3.945	4.100	3.925	0,00%	0	aa.aa	28/07
Dongnam Chem	28.150	28.700	28.100	0,00%	0	aa.aa	28/07
Daou Tech	34.950	37.800	34.800	-8,39%	72,17K	aa.aa	28/07
Inzi Controls	5.180	5.370	5.040	0,00%	0	aa.aa	28/07
Infac	4.745	4.745	4.600	0,00%	0	aa.aa	28/07
Sc Engineering	981	985	935	0,00%	0	aa.aa	28/07
Wiscom	1.962	2.020	1.852	0,00%	0	aa.aa	28/07
Dcm	10.820	11.000	10.710	0,00%	0	aa.aa	28/07
Kolmar Holding	8.520	8.960	8.330	0,00%	0	aa.aa	28/07
Dae Won Chem	2.870	2.890	2.705	0,00%	0	aa.aa	28/07
DY Deokyang	1.729	1.818	1.729	0,00%	0	aa.aa	28/07
Sjm Holdings	3.450	3.535	3.365	0,00%	0	aa.aa	28/07
Mirae	7.150	9.800	7.150	-29,97%	2,61M	aa.aa	28/07
Cha AI Healthkare	4.080	4.480	3.950	0,00%	0	aa.aa	28/07
Hansol Homedec	1.840	1.896	1.825	0,00%	0	aa.aa	28/07
Lee Ku Ind	3.700	3.880	3.685	0,00%	0	aa.aa	28/07
Han Kook Steel	2.220	2.265	2.195	-1,55%	20,21K	aa.aa	28/07
Stic Investments	7.850	8.000	7.750	0,00%	0	aa.aa	28/07
Bookook Steel	1.849	1.935	1.821	0,00%	0	aa.aa	28/07
Maniker	977	1.020	967	0,00%	0	aa.aa	28/07
Seha	536	539	516	0,00%	0	aa.aa	28/07
Donga Geologic	16.560	16.920	16.010	0,00%	0	aa.aa	28/07
KC Co	28.400	29.000	28.000	0,00%	0	aa.aa	28/07
Daol Investment Securities	3.290	3.435	3.240	0,00%	0	aa.aa	28/07
Kyobo Securiti	9.030	9.690	9.030	0,00%	0	aa.aa	28/07
Dong Won Fish	5.520	5.830	5.470	0,00%	0	aa.aa	28/07
Shinsegae Inte	10.880	11.380	10.660	0,00%	0	aa.aa	28/07
Shinsegae Food	38.150	39.100	37.400	0,00%	0	aa.aa	28/07
ITCen CTS	5.220	5.520	5.150	0,00%	0	aa.aa	28/07
Lotte Tour Dev	11.350	11.900	11.290	0,00%	0	aa.aa	28/07
Hwang-Kum Stee	5.210	5.290	5.150	0,00%	0	aa.aa	28/07
Jahwa Electron	21.450	23.350	21.150	0,00%	0	aa.aa	28/07
Chasys	3.880	3.980	3.765	0,00%	0	aa.aa	28/07
United Pharm	17.300	17.680	17.080	-1,20%	37,63K	aa.aa	28/07
Nice	12.630	12.940	12.520	0,00%	0	aa.aa	28/07
Incheon City G	26.100	26.150	25.900	0,00%	0	aa.aa	28/07
HS Ad	6.150	6.290	6.110	-1,28%	51,86K	aa.aa	28/07
Baiksan	9.650	9.960	9.470	0,00%	0	aa.aa	28/07
Shinsegae I&C	11.980	12.970	11.800	-6,41%	89,61K	aa.aa	28/07
SNT Holdings	47.950	49.250	47.100	-1,64%	19,41K	aa.aa	28/07
Farmsco	2.425	2.590	2.420	0,00%	0	aa.aa	28/07
Yg Plus Inc	3.145	3.265	3.110	0,00%	0	aa.aa	28/07
LG HelloVision	1.538	1.599	1.515	-4,05%	159,95K	aa.aa	28/07
Gwangjushinseg	34.700	36.400	34.700	-5,96%	89,51K	aa.aa	28/07
Hana Tour	29.900	31.300	29.850	0,00%	0	aa.aa	28/07
Kiwoom	272.000	291.000	264.500	-9,33%	164,36K	aa.aa	28/07
Sangsin Brake	2.040	2.100	2.000	-3,55%	34,97K	aa.aa	28/07
Hanmi Semicon	179.500	192.700	178.600	0,00%	0	aa.aa	28/07
Jooyontech	846	902	818	0,00%	0	aa.aa	28/07
Kss Line	9.630	9.820	9.500	0,00%	0	aa.aa	28/07
Cosmax	19.630	20.350	18.890	0,00%	0	aa.aa	28/07
Union Materials	905	979	904	0,00%	0	aa.aa	28/07
Korea Aerospac	143.000	148.500	140.600	-2,19%	356,62K	aa.aa	28/07
Woojin Plaimm	1.709	1.790	1.699	0,00%	0	aa.aa	28/07
Kepco Plant S&	44.250	46.000	43.650	0,00%	0	aa.aa	28/07
Chin Yang Chem	993	1.105	987	0,00%	0	aa.aa	28/07
Kt Skylife	4.030	4.120	4.000	-1,95%	39,67K	aa.aa	28/07
Hanmiglobal	15.440	17.540	15.350	0,00%	0	aa.aa	28/07
Posco C&C Stl	4.070	4.305	4.010	0,00%	0	aa.aa	28/07
Seah Holdings	116.400	122.400	115.100	0,00%	0	aa.aa	28/07
Development Advance Solution	3.230	3.490	3.180	0,00%	0	aa.aa	28/07
Ktcs	2.200	2.245	2.185	0,00%	0	aa.aa	28/07
Ktis	2.470	2.565	2.465	0,00%	0	aa.aa	28/07
Ckd Bio	13.020	13.490	12.770	-2,11%	5,11K	aa.aa	28/07
Savezone I C	2.185	2.220	2.130	-1,80%	55,52K	aa.aa	28/07
Samsung Publis	6.140	6.160	5.940	-0,16%	15,02K	aa.aa	28/07
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	28/07
Mk Trend	1.015	1.029	990	0,00%	0	aa.aa	28/07
Dsr Wire	5.540	5.780	5.370	-4,15%	57,49K	aa.aa	28/07
Histeel	2.800	2.930	2.770	0,00%	0	aa.aa	28/07
Korea District Heating	61.800	65.700	61.300	-6,22%	34K	aa.aa	28/07
Lotte Himart	6.210	6.500	6.190	0,00%	0	aa.aa	28/07
Koas	1.505	1.558	1.477	0,00%	0	aa.aa	28/07
HD Hyundai Marine Engine	54.700	64.300	52.400	0,00%	0	aa.aa	28/07
Uangel	4.620	4.775	4.600	0,00%	0	aa.aa	28/07
Nongshim Holdi	88.700	90.900	87.900	0,00%	0	aa.aa	28/07
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	28/07
Saeron Auto	2.790	2.950	2.715	0,00%	0	aa.aa	28/07
Uniquest	4.850	5.210	4.655	0,00%	0	aa.aa	28/07
Telcoware	12.550	12.740	12.210	0,00%	0	aa.aa	28/07
CJ CGV	4.805	5.030	4.790	0,00%	0	aa.aa	28/07
Hyundai Livart Furniture	5.490	5.710	5.410	-4,19%	56,77K	aa.aa	28/07
Huvis	1.927	1.928	1.865	0,00%	0	aa.aa	28/07
Iljin Diamond	8.250	8.800	8.090	-5,28%	28,26K	aa.aa	28/07
Misto Holdings	44.150	45.200	42.850	0,00%	0	aa.aa	28/07
Tongyang Life	7.950	8.300	7.810	0,00%	0	aa.aa	28/07
Kpx Green Chem	4.450	4.740	4.425	0,00%	0	aa.aa	28/07
Daehan Steel	7.530	7.850	7.500	0,00%	0	aa.aa	28/07
Dongyang Expre	21.700	23.450	21.200	0,00%	0	aa.aa	28/07
E-World	547	577	532	0,00%	0	aa.aa	28/07
Daesang Holdings	7.300	7.540	7.230	-3,05%	61,05K	aa.aa	28/07
Nk	7.990	8.160	7.790	0,00%	0	aa.aa	28/07
Jindo	2.330	2.365	2.215	0,00%	0	aa.aa	28/07
Macq Kor Infr	9.990	10.120	9.960	-1,38%	1,71M	aa.aa	28/07
Hyundai E P	3.700	3.775	3.650	0,00%	0	aa.aa	28/07
Pyung Hwa Ind	981	993	967	-0,51%	389,07K	aa.aa	28/07
Noroo Paint	7.320	7.450	7.240	0,00%	0	aa.aa	28/07
MetaLabs	1.012	1.100	980	0,00%	0	aa.aa	28/07
Dic	4.120	4.490	4.050	0,00%	0	aa.aa	28/07
Kec	2.390	2.550	2.370	0,00%	0	aa.aa	28/07
Kpx Holdings	83.300	85.500	81.900	-2,34%	5,35K	aa.aa	28/07
Kishin Copr	1.854	1.882	1.827	0,00%	0	aa.aa	28/07
Hyungji Elite	409	434	398	0,00%	0	aa.aa	28/07
Hyosung Itx	11.850	12.150	11.760	0,00%	0	aa.aa	28/07
Woongjin Thinkbig	1.151	1.185	1.136	0,00%	0	aa.aa	28/07
Jw Holdings	3.715	3.880	3.640	0,00%	0	aa.aa	28/07
Visang Educati	5.080	5.270	4.965	0,00%	0	aa.aa	28/07
Chinyang Hold	2.905	2.970	2.895	-1,86%	46,22K	aa.aa	28/07
SNTEnergy	23.950	25.400	23.750	0,00%	0	aa.aa	28/07
InBioGen Co Ltd	5.220	5.520	4.990	0,00%	0	aa.aa	28/07
Dongsung Chemical	3.370	3.480	3.340	0,00%	0	aa.aa	28/07
Reyon Pharm	9.860	9.900	9.650	0,00%	0	aa.aa	28/07
Woojin	12.510	13.800	12.440	0,00%	0	aa.aa	28/07
Msc	54.500	54.800	54.100	0,00%	0	aa.aa	28/07
Youngone	86.400	87.000	83.800	0,00%	0	aa.aa	28/07
Gkl	9.320	9.630	9.280	-3,92%	166,29K	aa.aa	28/07
Daesung Energy	6.690	6.990	6.660	0,00%	0	aa.aa	28/07
SMeDi	1.270	1.429	1.260	0,00%	0	aa.aa	28/07
Kc Cottrell	918	918	446	0,00%	0	aa.aa	28/07
Chosun Welding	82.300	85.000	77.900	0,00%	0	aa.aa	28/07
Imarketkorea	7.190	7.280	7.130	0,00%	0	aa.aa	28/07
Hankook Cosmet	5.770	6.070	5.740	-4,63%	67,91K	aa.aa	28/07
SJM Co	3.290	3.400	3.225	0,00%	0	aa.aa	28/07
Hyundai Hcn	2.900	2.995	2.870	0,00%	0	aa.aa	28/07
Daesung Ind	3.835	4.010	3.815	0,00%	0	aa.aa	28/07
Intergis	1.879	1.930	1.850	0,00%	0	aa.aa	28/07
Korea Electronic Power Industrial Development	10.000	10.940	10.000	0,00%	0	aa.aa	28/07
Miwon Chemical	10.110	10.150	10.110	0,00%	0	aa.aa	28/07
Sidiz	19.330	19.750	18.750	0,00%	0	aa.aa	28/07
Sunjin	9.250	9.590	9.120	0,00%	0	aa.aa	28/07
Meritz Financi	118.100	124.500	117.100	0,00%	0	aa.aa	28/07
iM Financial	16.750	18.050	16.350	0,00%	0	aa.aa	28/07
E-Mart	79.300	82.300	78.500	-4,11%	75,85K	aa.aa	28/07
Ktop Reit	790	823	785	0,00%	0	aa.aa	28/07
Samyang Cor	43.500	44.400	42.850	0,00%	0	aa.aa	28/07
Dsr	4.380	4.570	4.300	0,00%	0	aa.aa	28/07
Aekyung Petrochemical	8.120	8.610	8.050	0,00%	0	aa.aa	28/07
Hankook Tire	66.700	69.600	65.900	0,00%	0	aa.aa	28/07
Korea Kolmar	98.900	104.800	96.600	0,00%	0	aa.aa	28/07
Drb Industrial	5.540	5.730	5.470	-3,99%	10,12K	aa.aa	28/07
Dong-A St	35.850	37.100	35.300	0,00%	0	aa.aa	28/07
Jb Financial	27.300	28.950	27.100	0,00%	0	aa.aa	28/07
Hanjinkal	109.000	110.200	104.300	0,00%	0	aa.aa	28/07
NHN	36.150	40.300	35.200	0,00%	0	aa.aa	28/07
Asiacement	8.880	9.330	8.870	0,00%	0	aa.aa	28/07
Singsongholdin	4.440	4.745	4.440	0,00%	0	aa.aa	28/07
Hyundai-Rotem	122.600	128.700	120.500	-7,47%	950,98K	aa.aa	28/07
Chong Kun Dang Pharma	67.500	68.600	66.500	-1,60%	12,98K	aa.aa	28/07
Finebesteel	1.018	1.056	1.001	0,00%	0	aa.aa	28/07
Cuckoo Electr	25.900	26.200	25.300	0,00%	19,91K	aa.aa	28/07
BGF	3.850	4.040	3.840	0,00%	0	aa.aa	28/07
Cosmax Inc	184.600	197.500	181.200	0,00%	0	aa.aa	28/07
Seoyon E Hwa	10.340	10.890	10.180	0,00%	0	aa.aa	28/07
HL Mando	40.900	43.700	40.350	-8,91%	501,72K	aa.aa	28/07
CS Wind Corp	37.650	39.350	37.000	0,00%	0	aa.aa	28/07
Hansol Paper Co Ltd	6.680	6.930	6.650	0,00%	0	aa.aa	28/07
Samsung SDS Co Ltd	200.500	214.000	198.600	-7,82%	319,89K	aa.aa	28/07
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	28/07
SK D&D Co Ltd	5.540	5.720	5.450	0,00%	0	aa.aa	28/07
Kyongbo Pharmaceutical Co Ltd	5.010	5.160	5.000	0,00%	0	aa.aa	28/07
Mirae Asset Life Insurance Co Ltd	14.930	16.350	14.920	0,00%	0	aa.aa	28/07
Tonymoly Co Ltd	4.785	5.130	4.780	-6,54%	55,6K	aa.aa	28/07
Innocean Worldwide Inc	18.950	19.410	18.850	0,00%	0	aa.aa	28/07
Dong Il Steel MFG Co Ltd	1.479	1.538	1.461	0,00%	0	aa.aa	28/07
HDC Labs	7.330	7.530	7.210	0,00%	0	aa.aa	28/07
LIG Nex1 Co Ltd	697.000	707.000	657.000	+0,14%	147K	aa.aa	28/07
AJ Networks Co Ltd	4.200	4.275	4.105	0,00%	0	aa.aa	28/07
Jeju Air Co Ltd	4.145	4.260	4.120	-2,36%	120,97K	aa.aa	28/07
Hyundai C F Inc	12.000	12.200	11.940	0,00%	0	aa.aa	28/07
Kumho HT Inc	4.865	5.200	4.840	0,00%	0	aa.aa	28/07
Sejin Heavy Industries Co Ltd	10.360	11.350	10.360	0,00%	0	aa.aa	28/07
Its Skin Co Ltd	9.120	9.420	9.100	-3,29%	12,82K	aa.aa	28/07
JS	11.990	12.640	11.750	0,00%	0	aa.aa	28/07
Samil C S	4.835	5.100	4.820	0,00%	0	aa.aa	28/07
POSCO Future M	132.900	140.300	131.500	-7,45%	224,08K	aa.aa	28/07
Posco ICT	18.020	19.190	17.930	0,00%	0	aa.aa	28/07
Dongsuh	26.050	26.850	25.650	0,00%	0	aa.aa	28/07
Nice Information Service	14.100	14.750	14.080	-2,42%	56,32K	aa.aa	28/07
Paradise	9.910	10.270	9.780	0,00%	0	aa.aa	28/07
Korea Real Estate	1.108	1.133	1.098	0,00%	0	aa.aa	28/07
Kakao	35.650	37.100	35.250	-3,78%	1,96M	aa.aa	28/07
Jcontentree	1.457	1.480	1.400	0,00%	0	aa.aa	28/07
L&F	71.600	77.000	70.000	0,00%	0	aa.aa	28/07
Celltrion	177.400	186.400	176.000	-0,73%	1,31M	aa.aa	28/07
BH	14.730	15.850	14.460	0,00%	0	aa.aa	28/07
SK Oceanplant	12.630	14.460	12.600	-14,83%	2,45M	aa.aa	28/07
LX Semicon	33.950	37.500	33.750	0,00%	0	aa.aa	28/07
PI Advanced Materials	18.040	19.880	17.510	0,00%	0	aa.aa	28/07
DoubleU Games	60.100	61.100	59.300	0,00%	0	aa.aa	28/07
Haesung DS	46.100	50.000	45.650	0,00%	0	aa.aa	28/07
Korea Asset	2.200	2.270	2.190	-3,08%	174,93K	aa.aa	28/07
Dual Co	3.315	3.410	3.280	0,00%	0	aa.aa	28/07
Sempio Foods	22.500	23.000	22.150	0,00%	0	aa.aa	28/07
Il Dong Pharma	13.170	14.010	13.020	-6,33%	123,61K	aa.aa	28/07
LS Cable & System Asia	39.500	43.500	39.200	0,00%	0	aa.aa	28/07
Hwaseung Enterprise	3.090	3.120	2.970	-0,96%	49,76K	aa.aa	28/07
Yong Pyong Resort	2.080	2.215	2.065	0,00%	0	aa.aa	28/07
Haitai Confectionery and Foods	5.550	5.660	5.480	0,00%	0	aa.aa	28/07
DY Power	10.560	10.920	10.460	-4,00%	49,82K	aa.aa	28/07
Jw Life Science	10.720	11.240	10.650	0,00%	0	aa.aa	28/07
Samsung Biologics	1.549.000	1.575.000	1.512.000	+0,26%	155,65K	aa.aa	28/07
Doosan Bobcat Inc	60.400	63.200	59.600	-5,92%	178,07K	aa.aa	28/07
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	28/07
Hojeon	6.600	6.780	6.500	0,00%	0	aa.aa	28/07
Dentium	38.050	40.200	37.600	-4,76%	15,3K	aa.aa	28/07
Crown Confectionery	7.930	8.140	7.870	0,00%	0	aa.aa	28/07
Hyundai Heavy Industries	194.600	207.500	193.100	0,00%	0	aa.aa	28/07
Hyundai Electric & Energy	705.000	764.000	690.000	0,00%	0	aa.aa	28/07
HD Construction Equipment	122.800	131.100	121.400	0,00%	0	aa.aa	28/07
Netmarble Games	36.750	37.400	36.350	-1,61%	101,41K	aa.aa	28/07
Kyungdong City Gas	19.860	20.550	19.850	0,00%	0	aa.aa	28/07
Miwon Specialty Chemical	119.700	120.000	116.900	0,00%	0	aa.aa	28/07
Orion	129.900	133.400	126.800	0,00%	0	aa.aa	28/07
Jeil Pharma	9.510	9.700	9.110	0,00%	0	aa.aa	28/07
TAPEX INC	11.500	12.670	11.500	0,00%	0	aa.aa	28/07
Samyang Packaging	8.640	8.960	8.590	0,00%	0	aa.aa	28/07
DYP	3.180	3.310	3.130	-3,34%	19,58K	aa.aa	28/07
Jin Air	5.000	5.300	4.980	-4,58%	65,02K	aa.aa	28/07
KCTech	65.200	71.500	64.600	0,00%	0	aa.aa	28/07
BGF Retail	124.000	127.900	122.700	-1,20%	45,21K	aa.aa	28/07
SK Chemicals	37.950	40.050	37.600	0,00%	0	aa.aa	28/07
Cuckoo Homesys	21.350	22.350	21.350	0,00%	0	aa.aa	28/07
Aekyung Industrial	11.190	11.570	11.000	-3,28%	36,84K	aa.aa	28/07
E KOCREF	3.010	3.145	3.000	0,00%	0	aa.aa	28/07
Lotte Data Communication	16.890	17.320	16.500	0,00%	0	aa.aa	28/07
Trinity Airways	553	580	548	0,00%	0	aa.aa	28/07
Shinhan Alpha REIT	5.240	5.380	5.220	-1,69%	234,23K	aa.aa	28/07
Hyundai Develop	19.950	20.950	19.930	-4,77%	251,85K	aa.aa	28/07
Hyosung Chemical	60.000	64.700	59.400	0,00%	0	aa.aa	28/07
Hyosung TNC	312.500	321.000	305.000	0,00%	0	aa.aa	28/07
Hyosung Heavy Industries	2.324.000	2.502.000	2.280.000	-11,47%	39,55K	aa.aa	28/07
Hyosung Advanced Materials	152.500	160.000	151.000	-5,40%	13,48K	aa.aa	28/07
Hana Pharm	8.330	8.590	8.310	0,00%	0	aa.aa	28/07
Woojin I&S	4.875	5.360	4.655	0,00%	0	aa.aa	28/07
Asiana IDT	9.010	9.330	8.960	0,00%	0	aa.aa	28/07
Air Busan	1.489	1.499	1.401	0,00%	0	aa.aa	28/07
Lotte Confectionery	100.800	103.700	100.000	0,00%	0	aa.aa	28/07
DreamTech	3.940	4.240	3.920	0,00%	0	aa.aa	28/07
Hyundai Autoever	341.500	378.000	340.000	0,00%	0	aa.aa	28/07
Woori Financial	31.750	33.550	31.350	0,00%	0	aa.aa	28/07
Hanilcmt	13.880	14.140	13.630	-2,12%	98,35K	aa.aa	28/07
Zinus	8.820	8.850	8.630	0,00%	0	aa.aa	28/07
Lotte Reit	3.645	3.745	3.550	0,00%	0	aa.aa	28/07
Xi S And D	5.940	7.000	5.520	-15,74%	1,91M	aa.aa	28/07
Hanwha	61.200	63.200	56.700	-2,86%	962,81K	aa.aa	28/07
Hyundai Energy	111.700	132.600	111.700	0,00%	0	aa.aa	28/07
CTR Mobility	3.980	4.050	3.785	0,00%	0	aa.aa	28/07
Nh Prime	3.795	3.875	3.775	0,00%	0	aa.aa	28/07
Doosan Fuel	23.550	29.900	22.450	-21,50%	2,21M	aa.aa	28/07
Kcc Glass	21.900	22.750	21.900	0,00%	0	aa.aa	28/07
Solus Advanced Materials	6.370	6.850	6.360	0,00%	0	aa.aa	28/07
Daeduck	91.300	102.600	90.000	0,00%	0	aa.aa	28/07
Sk Biopharma	79.500	81.500	78.000	-2,93%	111,17K	aa.aa	28/07
Igis Value Plus	3.620	3.680	3.450	0,00%	0	aa.aa	28/07
Igis Residence	3.275	3.340	3.230	0,00%	0	aa.aa	28/07
Mirae Asset Maps	1.813	1.856	1.802	0,00%	0	aa.aa	28/07
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	28/07
Koramco	4.130	4.220	4.115	0,00%	0	aa.aa	28/07
HYBE	188.800	231.500	187.400	0,00%	0	aa.aa	28/07
Kyochon	3.530	3.710	3.530	0,00%	0	aa.aa	28/07
A Plus Asset	10.960	11.470	10.600	0,00%	0	aa.aa	28/07
TY Holdings Co	1.784	1.818	1.725	0,00%	0	aa.aa	28/07
Seah Steel	128.100	132.100	126.100	0,00%	0	aa.aa	28/07
Myoung Shin Industrial Co	6.400	6.800	6.350	0,00%	0	aa.aa	28/07
Esr Kendall Square	3.335	3.470	3.270	0,00%	0	aa.aa	28/07
DL E C Co	57.500	62.200	56.700	0,00%	0	aa.aa	28/07
SoluM Co	13.430	14.180	13.150	0,00%	0	aa.aa	28/07
SK Bioscience Co	33.800	34.800	33.000	-3,01%	62,32K	aa.aa	28/07
SK IE Technology Co	13.450	13.960	13.270	0,00%	0	aa.aa	28/07
LX Holdings	7.680	7.860	7.640	0,00%	0	aa.aa	28/07
MCNEX Co	17.300	18.190	17.160	0,00%	0	aa.aa	28/07
SD Biosensor	6.110	6.250	5.850	-2,24%	109,17K	aa.aa	28/07
FF Co	76.700	78.600	75.700	0,00%	0	aa.aa	28/07
Hwaseung RA Co	2.735	2.815	2.665	0,00%	0	aa.aa	28/07
KakaoBank	21.300	22.150	20.800	0,00%	0	aa.aa	28/07
Krafton	244.000	249.500	239.500	0,00%	0	aa.aa	28/07
Hancom Lifecare	1.679	1.680	1.612	0,00%	0	aa.aa	28/07
Lotte Rental Co	38.950	39.450	38.500	0,00%	0	aa.aa	28/07
Ajusteel Co	2.055	2.120	2.025	0,00%	0	aa.aa	28/07
D D Platform REIT	2.020	2.070	2.010	0,00%	0	aa.aa	28/07
Iljin HySolus	9.870	10.630	9.730	0,00%	0	aa.aa	28/07
SK Reit	5.600	5.790	5.500	0,00%	0	aa.aa	28/07
Hyundai Heavy Industries	451.000	476.000	445.500	-7,30%	357,6K	aa.aa	28/07
K Car	7.190	7.550	7.120	0,00%	0	aa.aa	28/07
KakaoPay	41.950	44.250	41.250	0,00%	0	aa.aa	28/07
NH All One REIT	3.010	3.045	2.970	0,00%	0	aa.aa	28/07
Mirae Asset Global REIT	1.637	1.700	1.627	0,00%	0	aa.aa	28/07
Shinhan Seobu T D REIT	3.845	3.920	3.790	0,00%	0	aa.aa	28/07
SK Square	925.000	1.018.000	916.000	0,00%	0	aa.aa	28/07
LG Energy Solution	314.000	328.500	308.000	-5,71%	337,14K	aa.aa	28/07
Koramco The One REIT	10.800	10.850	10.730	0,00%	0	aa.aa	28/07
Mastern Premier Reit 1	717	725	653	0,00%	0	aa.aa	28/07
Soosan Industries	20.850	21.650	20.750	0,00%	0	aa.aa	28/07
SoCar	9.340	9.790	9.110	0,00%	0	aa.aa	28/07
KB Star REIT	1.432	1.497	1.420	-4,34%	638,45K	aa.aa	28/07
Unid BTPlus	3.130	3.205	3.075	0,00%	0	aa.aa	28/07
BioNote	4.405	4.630	4.375	-4,86%	68,97K	aa.aa	28/07
Hanwha REIT	4.990	5.030	4.700	+3,63%	197,92K	aa.aa	28/07
Hanwha Galleria	1.784	1.890	1.756	0,00%	0	aa.aa	28/07
SamsungFN REIT	5.550	5.630	5.480	0,00%	0	aa.aa	28/07
Hyundai Green Food	18.440	18.820	18.210	0,00%	0	aa.aa	28/07
OCI	66.900	70.900	65.600	0,00%	0	aa.aa	28/07
Isu Specialty Chemical	52.100	55.500	51.000	0,00%	0	aa.aa	28/07
Dongkuk Steel Mill	8.710	9.110	8.650	-5,22%	171,16K	aa.aa	28/07
Dongkuk Coated Metal	4.970	5.180	4.950	0,00%	0	aa.aa	28/07
Chosun Refractories	13.820	14.330	13.620	0,00%	0	aa.aa	28/07
Nexteel	11.000	11.840	10.770	0,00%	0	aa.aa	28/07
STX Green Logis	2.450	3.290	2.295	-19,80%	2,15M	aa.aa	28/07
Doosan Robotics	60.400	64.600	59.500	0,00%	0	aa.aa	28/07
EcoPro Materials	31.550	33.950	31.050	0,00%	0	aa.aa	28/07
Dong In Entech	12.320	12.610	12.200	0,00%	0	aa.aa	28/07
DS Dansuk	11.000	11.660	10.330	0,00%	0	aa.aa	28/07
APR	333.500	352.000	329.500	-5,92%	189,5K	aa.aa	28/07
SK Eternix	48.700	57.300	46.250	-14,71%	7,29M	aa.aa	28/07
HD Hyundai Marine Solution	192.000	201.000	190.000	0,00%	0	aa.aa	28/07
Shinhan Global Active REIT	981	1.010	970	0,00%	0	aa.aa	28/07
Shift Up	30.100	30.950	29.750	0,00%	0	aa.aa	28/07
Sanil Electric	145.800	159.700	143.100	-12,38%	213,39K	aa.aa	28/07
HS Hyosung	42.250	44.250	41.000	-3,76%	5,18K	aa.aa	28/07
Junjin Construction Robot	29.250	31.400	28.900	0,00%	0	aa.aa	28/07
Hanwha Industrial Solutions	37.050	40.300	36.550	-11,26%	315,07K	aa.aa	28/07
The Born Korea	13.570	14.030	13.520	0,00%	0	aa.aa	28/07
KB Balhae Infrastructure Fund	10.670	10.930	10.620	0,00%	0	aa.aa	28/07
MNC Solution	16.110	18.050	16.090	0,00%	0	aa.aa	28/07
GS P L	35.400	38.350	35.250	0,00%	0	aa.aa	28/07
LG CNS	61.800	65.800	61.600	0,00%	0	aa.aa	28/07
Seoul Guarantee Insurance	41.700	43.050	41.350	0,00%	0	aa.aa	28/07
CK Solution	1.191	1.290	1.180	0,00%	0	aa.aa	28/07
Joosung Corperation	1.332	1.397	1.270	0,00%	0	aa.aa	28/07
d'Alba Global	256.000	260.000	239.500	-1,35%	156,28K	aa.aa	28/07
Daishin Value REIT	3.650	3.785	3.640	0,00%	0	aa.aa	28/07
Daehan Shipbuilding	46.350	49.500	46.350	0,00%	0	aa.aa	28/07
Myung In Pharm	40.800	42.550	40.800	-4,67%	16,23K	aa.aa	28/07
Tmc	10.930	12.000	10.820	0,00%	0	aa.aa	28/07
Samsung Epis Holdings	367.000	389.500	363.000	0,00%	0	aa.aa	28/07
Samyang Biopharm	38.000	41.350	37.850	0,00%	0	aa.aa	28/07
Kbank	5.780	5.960	5.730	0,00%	0	aa.aa	28/07

Γενικός Δείκτης

2.521,18

+3,34

+0,13%

FTSE/Athex 20

6.423,71

+11,28

+0,18%

DAX

25.464,01

+102,98

+0,41%

US 500

7.464,00

+34,8

+0,47%

Μετοχές ΕΕ 50

6.297,25

+15,04

+0,24%

Dollar Index

101,295

+0,020

+0,02%

Euro Index

143,80

-0,03

-0,02%

Διαφήμιση

Kινούν την αγορά

Όνομα	Τελευταία	Mετ. %	Όγκος
ΤΡΑΠΕΖΑ ΠΕΙΡΑΙΩΣ	9,74	+1,67%	5,75 εκ.
ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ	16,165	+0,84%	3,20 εκ.
AKTOR Α.Ε.	9,700	-11,01%	5,33 εκ.
ΑΛΦΑ	4,172	+2,56%	10,79 εκ.
EUROBANK	4,4000	+0,16%	8,41 εκ.
ΔΕΗ	21,74	-2,86%	811,13 χιλ.
Metlen Energy Metals	44,5000	+1,74%	315,60 χιλ.

Όνομα	Τελευταία	Mετ. %	Όγκος
ΔΡΟΜΕΑΣ	0,3220	+6,98%	2,98 χιλ.
E.IN.S. Α.Ε.	1,8820	+4,56%	108,66 χιλ.
Plastika Kritis	14,90	+2,76%	797,00
Quality and Reliability	1,2480	+2,63%	66,96 χιλ.
MEDICON ΕΛΛΑΣ	2,790	+2,57%	1,28 χιλ.
ΑΛΦΑ	4,172	+2,56%	10,79 εκ.
Coca Cola HBC AG	58,50	+2,45%	23,57 χιλ.

Όνομα	Τελευταία	Mετ. %	Όγκος
AKTOR Α.Ε.	9,700	-11,01%	5,33 εκ.
ΕΛ. Δ. ΜΟΥΖΑΚΗΣ	0,49	-6,53%	650,00
CrediaBank	0,9240	-3,85%	7,47 εκ.
ΠΡΟΝΤΕΑ	2,60	-3,70%	107,19 χιλ.
DOTSOFT	33,00	-3,51%	107,00
ΚΕΚΡΟΨ	1,690	-3,15%	21,81 χιλ.
ΔΕΗ	21,74	-2,86%	811,13 χιλ.

Δημοφιλείς Μετοχές

Όνομα	Τελευταία	Mετ. %	Όγκος
Φουρλής	4,10	-0,97%	57,84 χιλ.
Quality and Reliability	1,2480	+2,63%	66,96 χιλ.
ΟΤΕ	19,93	+0,61%	364,68 χιλ.
ΒΟΓΙΑΤΖΟΓΛΟΥ	1,965	-0,25%	760,00
ΕΥΔΑΠ	11,38	+0,89%	112,93 χιλ.

Εμφάνιση περισσότερων

Πιο υποτιμημένες μετοχές

Όνομα	Τελευταία	Upside	Εύλογη αξία
Aaaa A Aaaaaaaaa Aa	23,640	+34,78%	31,862
Aaaaa Aaaaaaaa Aaa	23,640	+34,78%	31,862
A Aaaaaaa Aaaaa	3,3550	+32,58%	4,4481
Aaa A A	3,3550	+32,58%	4,4481
Aaaaaaaaaaaaaa	13,100	+27,33%	16,680
Aaaaaaaaa Aaa Aa	13,100	+27,33%	16,680
Aaaaaaaaaaaaaaa	4,43	+20,68%	5,35

Όνομα	Τελευταία	Upside	Εύλογη αξία
Aaaa A Aaaaaaaaa Aa	23,640	+34,78%	31,862
Aaaaa Aaaaaaaa Aaa	23,640	+34,78%	31,862
A Aaaaaaa Aaaaa	3,3550	+32,58%	4,4481
Aaa A A	3,3550	+32,58%	4,4481
Aaaaaaaaaaaaaa	13,100	+27,33%	16,680
Aaaaaaaaa Aaa Aa	13,100	+27,33%	16,680
Aaaaaaaaaaaaaaa	4,43	+20,68%	5,35

Προβολή ολόκληρης λίστας

Διαφήμιση

Εγκατέστησε την εφαρμογή μαςΣάρωσε τον κώδικα QR, εγκατέστησε την εφαρμογή

Ακολουθήστε μας

Γνωστοποίηση Ρίσκου: Οι συναλλαγές με χρηματοοικονομικά μέσα ή/και κρυπτονομίσματα εμπεριέχουν υψηλό κίνδυνο συμπεριλαμβανομένου του κινδύνου απώλειας μερικής ή ολόκληρης της επένδυσης και μπορεί να μην είναι κατάλληλες για όλους τους επενδυτές. Οι τιμές των κρυπτονομισμάτων είναι εξαιρετικά ασταθείς και μπορούν να επηρεαστούν από εξωτερικούς παράγοντες, όπως χρηματοπιστωτικά, εποπτικά και πολιτικά γεγονότα. Οι συναλλαγές με περιθώριο αυξάνουν τους χρηματοπιστωτικούς κινδύνους.
Πριν αποφασίσετε να κάνετε συναλλαγές με χρηματοοικονομικό μέσο ή κρυπτονομίσματα θα πρέπει να ενημερωθείτε πλήρως για τους κινδύνους και τα κόστη που συσχετίζονται με τις συναλλαγές στις χρηματοπιστωτικές αγορές, να εξετάσετε προσεκτικά τους επενδυτικούς σας στόχους, το επίπεδο της εμπειρίας σας και τη διάθεση ανάληψης κινδύνου και να αναζητήστε επαγγελματικές συμβουλές όταν χρειάζεται.
Η Fusion Media σας υπενθυμίζει ότι τα δεδομένα που εμπεριέχονται σε αυτόν τον ιστότοπο δεν είναι απαραίτητα πραγματικού χρόνου ούτε ακριβή. Τα δεδομένα και οι τιμές στον ιστότοπο δεν παρέχονται απαραίτητα από κάποια αγορά ή χρηματιστήριο αλλά μπορεί να παρέχονται από ειδικούς διαπραγματευτές και συνεπώς μπορεί να μην είναι ακριβή και να διαφέρουν από την πραγματική τιμή σε οποιαδήποτε δεδομένη αγορά, κάτι που σημαίνει ότι οι τιμές είναι ενδεικτικές και ακατάλληλες για σκοπούς συναλλαγών. Η Fusion Media και κάθε πάροχος των δεδομένων που εμπεριέχονται σε αυτόν τον ιστότοπο δεν φέρει ουδεμία ευθύνη για οποιαδήποτε απώλεια ή ζημία ως αποτέλεσμα των συναλλαγών σας ή της εξάρτησής σας από τις πληροφορίες που εμπεριέχονται σε αυτόν τον ιστότοπο.
Απαγορεύεται η χρήση, η αποθήκευση, η αναπαραγωγή, η εμφάνιση, η τροποποίηση, η μετάδοση ή η διανομή των δεδομένων που εμπεριέχονται στον παρόντα ιστότοπο χωρίς προηγούμενη ρητή έγγραφη άδεια της Fusion Media ή/και του παροχέα δεδομένων. Όλα τα δικαιώματα πνευματικής ιδιοκτησίας διατηρούνται από τους παρόχους ή/και το χρηματιστήριο που παρέχουν τα δεδομένα που εμπεριέχονται σε αυτόν τον ιστότοπο.
Η Fusion Media μπορεί να αποζημιωθεί από τους διαφημιζόμενους που εμφανίζονται στον ιστότοπο, με βάση την αλληλεπίδραση σας με τις διαφημίσεις ή με τους διαφημιζόμενους.

Δοκιμάστε άλλη αναζήτηση

KOSPI (KS11)

Συστατικά KOSPI

Hanon Systems

Kumho Petro Chemical

LG Electronics

Samsung Electro-Mechanics

Hanall Biopharma

Cheil Worldwide

Daewoong Pharma

Lotte Energy Materials

Namhae Chemical

Hanwha Aerospace

Seah Steel Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix

Taekwang Ind

Samsung Electronics Co