KOSPI (KS11)

Seoul

Currency in KRW

6,806.93

-669.01(-8.95%)

Closed·13/07

Day's Range

6,783.43

7,529.07

52 wk Range

3,079.27

9,385.59

KOSPI Constituents

KOSPI index components real-time streaming quotes. The table includes each share name and its latest price, as well as the daily high, low and change for each of the components.

						Upside
Hanon Systems	3,440	3,705	3,420	-4.58%	5.93M	aa.aa	13/07
Kumho Petro Chemical	117,400	121,500	116,300	0.00%	64.22K	aa.aa	13/07
LG Electronics	185,600	208,500	183,800	+1.75%	2.66M	aa.aa	13/07
Samsung Electro-Mechanics	1,289,000	1,564,000	1,261,000	-18.62%	1.32M	aa.aa	13/07
Hanall Biopharma	55,200	59,400	54,400	-3.83%	344.43K	aa.aa	13/07
Cheil Worldwide	18,760	18,970	18,620	-0.27%	275.58K	aa.aa	13/07
Daewoong Pharma	132,500	141,600	131,700	+0.45%	37.57K	aa.aa	13/07
Lotte Energy Materials	33,850	37,150	33,300	-4.92%	166.93K	aa.aa	13/07
Namhae Chemical	5,750	5,980	5,700	-1.03%	365.44K	aa.aa	13/07
Hanwha Aerospace	936,000	1,008,000	926,000	-3.21%	140.14K	aa.aa	13/07
Seah Steel Corp	103,700	112,500	103,000	-1.71%	19.33K	aa.aa	13/07
SK Discovery	48,450	52,300	48,250	-8.24%	62.92K	aa.aa	13/07
KG Mobility	2,790	2,950	2,780	-3.46%	502.33K	aa.aa	13/07
TBH Global	1,955	1,960	1,894	-0.26%	6.43K	aa.aa	13/07
Hankook Tire Worldwide	24,650	25,800	24,450	-1.60%	100.73K	aa.aa	13/07
Lotte Fine Chemical	46,000	47,150	45,050	+1.88%	103.77K	aa.aa	13/07
HMM	19,550	20,500	19,400	-0.96%	1.87M	aa.aa	13/07
Samsung Heavy Industries	22,050	23,900	21,850	-1.34%	4.08M	aa.aa	13/07
Daehan Flour Mills Co	10,810	11,110	10,630	-1.28%	39.25K	aa.aa	13/07
Dongkuk Steel Mill Co	1,695	1,769	1,676	-2.42%	359.35K	aa.aa	13/07
Taihan Electric Wire Co	28,300	31,500	28,000	-6.45%	2M	aa.aa	13/07
Samsung Fire Marine Insur	639,000	662,000	629,000	-1.39%	96.95K	aa.aa	13/07
Hyundai Engineering & Const	101,500	109,200	99,500	-5.32%	436.52K	aa.aa	13/07
Hyundai Department	157,900	171,500	156,000	-5.51%	172.3K	aa.aa	13/07
HJ ShipBuilding Construction	15,990	18,320	15,950	-9.81%	750.98K	aa.aa	13/07
Lotte Chemical Corp	60,600	64,000	59,800	-1.94%	107.3K	aa.aa	13/07
Hitejinro Holdings	8,250	8,420	8,180	-0.48%	8.98K	aa.aa	13/07
CJ Cheiljedang	191,900	198,900	190,800	+0.47%	45.16K	aa.aa	13/07
CJ Logistics	73,600	75,900	72,900	-0.41%	58.12K	aa.aa	13/07
Hana Financial	132,600	137,700	130,000	+3.19%	1.33M	aa.aa	13/07
Hyundai Glovis	187,800	198,400	185,200	-1.98%	219.9K	aa.aa	13/07
Iljin Electric Co	61,000	68,700	60,400	-7.85%	277.72K	aa.aa	13/07
Korea Zinc Inc	1,025,000	1,085,000	1,010,000	-1.73%	14.03K	aa.aa	13/07
Kukdo Chemical	35,500	37,250	35,100	-2.47%	14.91K	aa.aa	13/07
Lotte Shopping	154,300	158,000	151,000	-0.64%	90.93K	aa.aa	13/07
SGC Energy Co Ltd	37,200	43,500	36,850	-14.97%	118.74K	aa.aa	13/07
DY Corporation	3,890	4,100	3,840	-2.99%	114.33K	aa.aa	13/07
Sebang Global Battery	53,900	56,600	53,200	+0.37%	59.3K	aa.aa	13/07
HDC	20,150	21,150	20,000	-0.74%	44.1K	aa.aa	13/07
Lotte Chilsung Beverage	101,600	104,300	101,100	+0.79%	22.85K	aa.aa	13/07
CR Holdings	4,885	4,975	4,855	-1.31%	18.6K	aa.aa	13/07
Hankook Shell Oil	499,000	510,000	497,000	+0.60%	1.58K	aa.aa	13/07
Bukwang Pharm	3,930	4,175	3,910	-4.15%	288.92K	aa.aa	13/07
Hanwha Engine	46,200	49,200	45,050	-0.86%	712K	aa.aa	13/07
Hansol Holdings	2,970	3,040	2,915	-1.66%	120.88K	aa.aa	13/07
Hyundai Mobis	487,500	522,000	480,500	-0.10%	351.52K	aa.aa	13/07
Hyundai Motor	444,000	482,000	440,500	-2.95%	874.26K	aa.aa	13/07
Hyundai Steel	26,800	28,500	26,600	-0.37%	734.73K	aa.aa	13/07
Iljin Display	902	905	890	0.00%	0	aa.aa	13/07
LX Hausys	31,800	33,000	31,750	-0.31%	17.83K	aa.aa	13/07
Namyang Dairy	42,750	43,400	41,900	+0.59%	9.82K	aa.aa	13/07
SK Innovation	110,200	117,400	104,100	+7.09%	1.52M	aa.aa	13/07
Pan Ocean	5,240	5,540	5,200	-0.19%	2.81M	aa.aa	13/07
Korea Electric Terminal	65,000	66,900	64,100	-1.96%	19.24K	aa.aa	13/07
Samsung Securities	108,800	118,800	107,800	-2.86%	452.33K	aa.aa	13/07
Hanil Cement Co	16,400	17,370	16,400	-3.53%	13.59K	aa.aa	13/07
Isu Chemical Co	13,820	14,990	13,080	+1.99%	1.22M	aa.aa	13/07
Songwon Industrial	12,130	12,800	11,800	-2.88%	172.42K	aa.aa	13/07
KB Financial Group	186,200	194,500	184,100	+0.98%	2.4M	aa.aa	13/07
BNK Financial Group	18,160	18,760	17,950	+1.74%	796.7K	aa.aa	13/07
Hyundai Elevator	68,700	71,100	68,100	-1.15%	95.25K	aa.aa	13/07
Amorepacific	121,600	125,200	120,400	-1.22%	315.94K	aa.aa	13/07
Chongkundang	39,750	40,500	39,300	+0.89%	9.36K	aa.aa	13/07
Daewonkangup	3,700	3,975	3,640	-5.61%	188.06K	aa.aa	13/07
DB HiTek	110,700	123,600	109,900	-9.19%	414.49K	aa.aa	13/07
Dongbu Steel	5,070	5,280	5,050	-2.50%	248.13K	aa.aa	13/07
Ilyang Pharm	8,440	8,790	8,000	-1.52%	36.94K	aa.aa	13/07
Kangwon Land	14,680	15,070	14,640	+0.48%	472.41K	aa.aa	13/07
KPX Chemical	50,300	50,700	49,650	-0.79%	4.21K	aa.aa	13/07
LG Chemicals	260,500	279,500	259,500	-1.33%	231.65K	aa.aa	13/07
SNT Dynamics	36,500	36,500	33,250	+8.96%	31.37K	aa.aa	13/07
Samsung Card	47,800	49,200	47,450	-1.24%	87.1K	aa.aa	13/07
Samsung Life	326,000	340,500	314,500	-4.26%	415.9K	aa.aa	13/07
Samyang Holdings	56,200	57,900	56,000	-1.92%	10.93K	aa.aa	13/07
SK Hynix	1,845,000	2,142,000	1,839,000	-15.37%	7.95M	aa.aa	13/07
Taekwang Ind	854,000	918,000	845,000	+0.35%	3.81K	aa.aa	13/07
Samsung Electronics Co	254,500	292,500	253,000	-10.70%	31.88M	aa.aa	13/07
Daeduck	14,180	15,640	14,010	-4.83%	102.61K	aa.aa	13/07
Samsung Engineering	41,100	44,750	40,800	-6.80%	1.71M	aa.aa	13/07
Hanwha Ocean	78,800	85,500	78,100	-3.08%	1.94M	aa.aa	13/07
Donga Socio Holdings	82,900	84,300	82,000	0.00%	13.91K	aa.aa	13/07
SK Networks Co	8,150	8,860	8,060	-5.01%	1.81M	aa.aa	13/07
Hanmi Pharm Co	381,500	408,000	378,000	-1.93%	87.03K	aa.aa	13/07
Mirae Asset Daewoo	40,000	43,600	39,300	-5.21%	2.02M	aa.aa	13/07
Hansol Technics	8,440	9,240	8,440	-7.96%	826.46K	aa.aa	13/07
Amore Group	24,000	25,350	23,800	-1.23%	110.33K	aa.aa	13/07
DN Automotive	37,900	38,600	35,800	+5.72%	249.66K	aa.aa	13/07
Seoyon	7,490	7,900	7,450	-2.73%	40.01K	aa.aa	13/07
Hanwha Life	4,355	4,750	4,330	-6.34%	3.56M	aa.aa	13/07
Hyundai Wia	59,900	64,600	59,100	-3.23%	86.8K	aa.aa	13/07
NCsoft Corp	240,500	251,000	236,000	-3.22%	82.61K	aa.aa	13/07
Samsung SDI	440,000	481,500	432,000	+1.38%	849.49K	aa.aa	13/07
SeAH Bestee	30,250	32,600	29,800	-4.87%	100.2K	aa.aa	13/07
Eusu Holdings	5,760	5,920	5,700	-0.69%	26.25K	aa.aa	13/07
Shinhan Financial Group	108,600	113,300	107,500	-0.55%	1.38M	aa.aa	13/07
Lotte	23,050	24,050	22,900	-1.50%	134.93K	aa.aa	13/07
DB Insurance	159,100	163,900	157,200	+2.12%	335.5K	aa.aa	13/07
DL Holdings	45,550	48,300	44,500	-0.22%	100.16K	aa.aa	13/07
Hanwha Solutions	32,000	34,600	31,650	+0.31%	2.45M	aa.aa	13/07
Hite Jinro	14,960	15,350	14,900	-0.53%	98.9K	aa.aa	13/07
IS Dongseo	19,410	21,150	19,360	-5.78%	49.8K	aa.aa	13/07
Kia Corp	143,500	151,100	142,300	-2.71%	896.51K	aa.aa	13/07
Kolon Corp	40,200	45,150	39,700	-8.43%	65.69K	aa.aa	13/07
Kumho Tire	7,160	7,840	6,850	-8.21%	11.11M	aa.aa	13/07
LG Display	10,360	11,300	10,360	-5.90%	4.3M	aa.aa	13/07
LF Corp	22,000	23,450	22,000	-4.35%	15.41K	aa.aa	13/07
LG Innotek Co	661,000	752,000	647,000	-10.92%	479.9K	aa.aa	13/07
Moorim P&P Co	1,607	1,685	1,605	-3.54%	77.86K	aa.aa	13/07
Nexen Tire	7,000	7,240	6,930	-0.28%	107.89K	aa.aa	13/07
OCI Co	204,500	224,500	201,500	+3.39%	235.4K	aa.aa	13/07
Pharmicell	11,400	12,360	11,270	-5.24%	507.85K	aa.aa	13/07
Sejong Industrial	6,020	6,450	5,970	-2.11%	108.71K	aa.aa	13/07
SK Telecom	85,700	89,000	84,100	-3.38%	631.23K	aa.aa	13/07
S-Oil Corp	139,500	146,500	136,000	+5.60%	808.58K	aa.aa	13/07
Stx Engine	25,500	27,700	25,250	-4.14%	177.88K	aa.aa	13/07
YoungPoong	35,600	37,850	35,500	-3.13%	30.07K	aa.aa	13/07
LS Electric	184,500	209,500	179,900	-8.89%	1.02M	aa.aa	13/07
Samsung C&T	361,000	394,000	357,000	-7.79%	560.26K	aa.aa	13/07
Hanjin Heavy Ind Const Holdings	4,520	4,720	4,510	-3.21%	38.23K	aa.aa	13/07
Hansae Co	9,050	9,400	8,980	-0.55%	81.11K	aa.aa	13/07
KT&G Corp	174,300	180,700	173,100	+0.46%	266.65K	aa.aa	13/07
Kyungbang	8,170	8,440	8,100	-0.61%	38.79K	aa.aa	13/07
Poongsan	62,800	67,400	61,800	-3.53%	111.41K	aa.aa	13/07
SNT Motiv	26,100	27,100	25,900	-1.14%	56.81K	aa.aa	13/07
Shinsegae	591,000	644,000	577,000	-6.04%	60.56K	aa.aa	13/07
Kolon Industries Inc	53,400	57,300	52,400	-4.47%	158.15K	aa.aa	13/07
KEPCO Eng & Const	97,600	105,600	95,900	-4.50%	95.18K	aa.aa	13/07
Able C&C	9,870	10,780	9,800	-3.24%	62.28K	aa.aa	13/07
Binggrae	66,000	68,800	66,000	-0.15%	47.78K	aa.aa	13/07
Sajodongaone	807	823	796	+1.00%	212.85K	aa.aa	13/07
Handsome	22,550	23,450	22,100	-0.44%	72.86K	aa.aa	13/07
Kis Wire	17,120	18,120	17,070	-3.11%	28.3K	aa.aa	13/07
LG Uplus	14,530	14,900	14,400	-2.87%	833.08K	aa.aa	13/07
Naver Corp	188,000	195,400	186,400	-1.73%	757.03K	aa.aa	13/07
Nongshim	356,000	368,000	355,000	0.00%	16.38K	aa.aa	13/07
S-1 Corp	71,700	73,900	71,100	-1.78%	48.47K	aa.aa	13/07
Tongyang	550	563	537	0.00%	0	aa.aa	13/07
GS Holdings	79,500	86,300	78,800	-0.87%	611.42K	aa.aa	13/07
CJ Corp	142,600	149,400	137,500	+0.28%	110.76K	aa.aa	13/07
Daesang Corp	17,500	18,130	17,400	+0.34%	62.74K	aa.aa	13/07
Foosung	12,340	14,420	12,190	-10.19%	3.57M	aa.aa	13/07
GC Biopharma	120,500	126,600	119,100	-2.19%	43.53K	aa.aa	13/07
Huchems	15,520	15,780	15,410	+0.52%	73.86K	aa.aa	13/07
Hwashin	8,360	9,140	8,340	-4.02%	366.87K	aa.aa	13/07
Hyosung	146,900	159,200	144,300	-5.53%	22.79K	aa.aa	13/07
KT Corporation	52,700	54,600	51,900	-2.77%	323.03K	aa.aa	13/07
LG Corp	99,300	107,200	98,400	-1.97%	449.56K	aa.aa	13/07
LS Corp	303,500	337,750	298,000	-7.75%	144.93K	aa.aa	13/07
Motonic	9,790	9,980	9,580	-0.41%	29.62K	aa.aa	13/07
SL Corp	54,200	57,600	53,500	-2.69%	76.25K	aa.aa	13/07
LX International	37,200	38,350	36,000	+0.27%	118.11K	aa.aa	13/07
Korean Air Lines Co	25,850	26,850	25,650	-3.36%	3.2M	aa.aa	13/07
Daekyo	970	970	942	+0.52%	23.7K	aa.aa	13/07
Doosan	1,238,000	1,428,000	1,220,000	-10.42%	100.55K	aa.aa	13/07
Hanwha	92,300	99,500	90,800	-1.39%	218.21K	aa.aa	13/07
Otoki Corp	312,500	320,000	303,000	0.00%	5.63K	aa.aa	13/07
Sindoh	41,600	42,050	40,300	-0.48%	8.49K	aa.aa	13/07
SK Holdings	583,000	656,000	581,000	-11.26%	236.35K	aa.aa	13/07
LG Household & Healthcare	248,500	252,000	245,500	+1.43%	40.86K	aa.aa	13/07
GS Engineering & Const	29,450	32,550	29,200	-7.54%	2.25M	aa.aa	13/07
Capro	3,660	3,660	714	0.00%	0	aa.aa	13/07
Coway	91,700	93,700	90,600	+2.00%	155.2K	aa.aa	13/07
Kepco	34,250	36,450	34,100	-5.39%	1.78M	aa.aa	13/07
Kisco	9,200	9,350	9,110	-0.22%	39.82K	aa.aa	13/07
Kogas	32,700	33,900	32,500	-1.06%	124.76K	aa.aa	13/07
HL Holdings	37,500	39,550	37,500	-3.10%	13.78K	aa.aa	13/07
Muhak	7,550	7,640	7,450	+0.13%	46.66K	aa.aa	13/07
Orion	26,800	28,050	26,500	0.00%	101.25K	aa.aa	13/07
POSCO Holdings	308,000	324,000	306,500	-1.75%	337.64K	aa.aa	13/07
Yuhan	68,100	70,300	67,500	-0.58%	267.79K	aa.aa	13/07
Korea Petro Chem	105,600	112,100	104,400	-0.38%	27.58K	aa.aa	13/07
Unid	62,000	65,800	61,500	-3.88%	22.21K	aa.aa	13/07
Posco International	50,600	53,000	49,900	+2.22%	471.82K	aa.aa	13/07
Daewoo Engineering & Const	16,010	18,280	15,860	-8.25%	4.29M	aa.aa	13/07
KCC	434,000	463,000	429,000	-4.30%	27.44K	aa.aa	13/07
SKC	88,000	97,800	87,500	-6.98%	233.9K	aa.aa	13/07
STX	3,530	3,555	3,450	0.00%	0	aa.aa	13/07
Korea Investment Holdings	237,000	256,000	230,500	-0.84%	243.92K	aa.aa	13/07
HD Korea Shipbuilding & Offshore Engineering	341,500	351,500	336,500	+0.29%	212.9K	aa.aa	13/07
Industrial Bank Of Korea	21,150	21,750	20,900	-0.47%	1.31M	aa.aa	13/07
Seoul Broadcasting System	12,120	12,420	12,100	-1.94%	9.07K	aa.aa	13/07
Doosan Heavy Ind. & Const.	73,200	79,700	72,300	-6.27%	2.88M	aa.aa	13/07
NH Invest	31,150	33,300	30,950	-1.42%	1.16M	aa.aa	13/07
Dongwha Pharm	5,030	5,340	4,995	-2.52%	114.43K	aa.aa	13/07
KR Motors Co	267	281	261	0.00%	0	aa.aa	13/07
Sungchang Hold	4,975	5,040	4,900	+0.61%	9.06K	aa.aa	13/07
Yuyu Pharma	3,610	3,775	3,600	-3.60%	74.11K	aa.aa	13/07
Ildong Holdings	5,880	6,250	5,870	-3.92%	9.77K	aa.aa	13/07
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	13/07
Norooholdings	16,730	17,300	16,370	-1.24%	3.62K	aa.aa	13/07
Hanwha General	5,910	6,270	5,870	-3.90%	308.47K	aa.aa	13/07
Samhwa Paint	5,910	6,360	5,910	-4.98%	164.97K	aa.aa	13/07
Lotte Non-Life	2,275	2,335	2,095	+6.31%	2.13M	aa.aa	13/07
Daedong Ind	6,690	7,220	6,680	-6.82%	157.5K	aa.aa	13/07
Gaon Cable	247,500	260,500	232,000	-2.75%	99.36K	aa.aa	13/07
Samil Pharm	6,020	6,490	6,020	-4.14%	71.94K	aa.aa	13/07
Heungkuk F&M I	3,235	3,365	3,205	-2.12%	156.86K	aa.aa	13/07
Cs Holdings	70,700	71,900	68,500	+0.86%	1.8K	aa.aa	13/07
Chunil Express	158,000	174,900	158,000	-5.50%	4.64K	aa.aa	13/07
Ls Networks	2,820	3,000	2,810	-4.73%	181.6K	aa.aa	13/07
Rifa Ind	12,760	13,840	12,760	-7.80%	1.25K	aa.aa	13/07
Hwacheon Mac	35,050	42,450	35,000	-16.55%	112.54K	aa.aa	13/07
Kangnam Jevisco	14,000	14,230	12,910	+8.02%	41.62K	aa.aa	13/07
Bohae Brewery	1,630	1,819	1,619	-6.75%	1.7M	aa.aa	13/07
Union	2,905	3,155	2,900	+0.17%	110.16K	aa.aa	13/07
Chonbang	26,150	29,850	25,650	-5.94%	4.93K	aa.aa	13/07
Korea Cast Pip	6,620	6,670	6,450	+0.30%	19.64K	aa.aa	13/07
Papercorea	1,995	2,090	1,991	-3.62%	7.97K	aa.aa	13/07
Jw Pharmac	24,000	26,000	23,900	-4.00%	26.01K	aa.aa	13/07
Taihan Textile	5,900	6,000	5,700	+0.34%	14.61K	aa.aa	13/07
Manho Rope&Wir	4,310	4,450	4,160	-0.92%	45.74K	aa.aa	13/07
Eugene Inv&Sec	4,260	4,605	4,230	-4.16%	700.65K	aa.aa	13/07
Kumho Electric	1,015	1,379	984	-23.74%	29.95M	aa.aa	13/07
Gs Global	2,625	2,850	2,605	-2.05%	604.97K	aa.aa	13/07
Nam Kwang Cons	8,980	10,520	8,850	-14.64%	252.37K	aa.aa	13/07
Bookook Sec	53,800	57,600	53,600	-4.44%	3.33K	aa.aa	13/07
Sangsangin Investment Securities	726	792	705	-5.22%	283.24K	aa.aa	13/07
PKC	5,300	5,740	5,290	-5.19%	272.67K	aa.aa	13/07
Samsung Pharm	1,243	1,329	1,239	-4.75%	402.22K	aa.aa	13/07
SG Choongbang	1,356	1,400	1,325	+1.19%	48.67K	aa.aa	13/07
Kg Chemical	4,110	4,340	4,100	-3.52%	202.63K	aa.aa	13/07
Tae Won Mulsan	2,800	3,105	2,665	-6.67%	23.98K	aa.aa	13/07
Hyundai Mar&Fi	38,550	39,950	38,000	+1.05%	558.6K	aa.aa	13/07
Byc	32,900	35,200	32,750	-4.78%	2.94K	aa.aa	13/07
Sambu Const	347	383	344	0.00%	0	aa.aa	13/07
Hyundai Motor Securities	8,030	8,540	7,940	-3.72%	120.22K	aa.aa	13/07
Sk Securities	2,275	2,525	2,270	-7.52%	2.75M	aa.aa	13/07
DI Dong Il Corp	23,700	24,300	23,200	+1.72%	38.61K	aa.aa	13/07
Cho Bi	10,800	11,100	10,610	+0.47%	26.61K	aa.aa	13/07
Cheil Grinding	8,770	9,190	8,770	-2.77%	2.75K	aa.aa	13/07
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	13/07
Dongkook Ind	2,190	2,330	2,165	-3.74%	41.05K	aa.aa	13/07
Shinyoung Sec	151,500	161,000	149,100	-3.44%	13.24K	aa.aa	13/07
Hanyang Sec	19,850	20,950	19,800	-4.80%	22.5K	aa.aa	13/07
Shin Hwa Silup	6,450	7,030	6,020	-4.73%	4.26K	aa.aa	13/07
Aluko	1,655	1,733	1,607	-1.14%	363.49K	aa.aa	13/07
Ts	2,840	2,895	2,805	-1.05%	508.47K	aa.aa	13/07
Sam Hwa Capaci	91,600	110,800	91,600	-16.88%	657.25K	aa.aa	13/07
Kisco Holdings	25,550	25,550	24,800	+2.20%	12.55K	aa.aa	13/07
Asia Cement	177,700	185,000	174,800	-0.50%	6.59K	aa.aa	13/07
Vivien Corp	6,290	6,700	6,070	+3.97%	37.77K	aa.aa	13/07
Kyungnong	9,080	9,320	9,040	-1.09%	30.66K	aa.aa	13/07
Korea Ind	1,738	1,771	1,700	+1.40%	35.36K	aa.aa	13/07
Dohwa Engin	4,945	5,190	4,930	-2.85%	59.3K	aa.aa	13/07
SYTS Corp	55,300	55,900	54,100	+1.10%	5.93K	aa.aa	13/07
Export Packing	2,295	2,315	2,260	-0.43%	45.95K	aa.aa	13/07
Dongsung Pharm	973	1,410	973	0.00%	0	aa.aa	13/07
Hanil Iron & S	4,445	4,595	4,325	+2.30%	145.23K	aa.aa	13/07
Asia Paper	7,880	8,110	7,820	-1.99%	70.86K	aa.aa	13/07
Hanjin Trans	15,600	16,110	15,560	-1.39%	29.44K	aa.aa	13/07
Sh E & C	1,818	1,910	1,751	+3.95%	118.88K	aa.aa	13/07
Handok	7,800	8,000	7,650	-1.14%	10.95K	aa.aa	13/07
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	13/07
Century Corporation	5,050	5,240	4,995	-1.75%	8.75K	aa.aa	13/07
Samick Music I	1,144	1,174	1,125	-0.78%	154.57K	aa.aa	13/07
HS Huasung	10,610	11,200	10,600	-4.33%	23.04K	aa.aa	13/07
Choheung	138,700	138,900	134,000	0.00%	35	aa.aa	13/07
Jeil Pharm	6,380	6,680	6,200	-4.49%	6.54K	aa.aa	13/07
Orientbio	850	892	824	-3.63%	118.42K	aa.aa	13/07
Shinil Electronics Co	1,195	1,380	1,136	+9.83%	43.54M	aa.aa	13/07
Tcc Steel	9,090	9,910	9,010	-5.11%	59.54K	aa.aa	13/07
Kukje Pharma	3,435	3,520	3,350	-0.58%	53.78K	aa.aa	13/07
Bo Lak	957	979	943	+0.31%	113.82K	aa.aa	13/07
Chin Hung Int'	803	893	798	-7.17%	4.19M	aa.aa	13/07
Sam Yung Tradi	19,330	19,680	18,890	+0.83%	30.19K	aa.aa	13/07
Sun L	2,235	2,335	2,190	+3.23%	15.89K	aa.aa	13/07
Miwon Commerci	122,000	123,100	118,900	+0.99%	3.27K	aa.aa	13/07
Shin Poong Pap	1,029	1,130	1,026	-8.94%	132.83K	aa.aa	13/07
DYA	951	1,190	900	-10.54%	7.32M	aa.aa	13/07
TYM	6,270	6,670	6,180	-3.39%	298.45K	aa.aa	13/07
Yoo Sung Ent	1,742	1,763	1,740	-0.23%	14.13K	aa.aa	13/07
Kumho Ind	13,970	17,010	12,600	-16.94%	11.29M	aa.aa	13/07
Hae In	4,210	4,505	4,205	-5.50%	71.56K	aa.aa	13/07
Aprogen Pharmaceuticals	1,980	2,155	1,980	-5.04%	68.48K	aa.aa	13/07
Kolon Globalco	9,270	9,970	9,170	-2.73%	41.77K	aa.aa	13/07
Sung Bo Chem	2,245	2,275	2,185	-1.32%	189.6K	aa.aa	13/07
Daewoong	17,380	17,700	16,950	+2.06%	64.61K	aa.aa	13/07
Ilsung Pharm	19,530	20,400	19,430	-3.32%	21.93K	aa.aa	13/07
D I Corp	20,800	23,150	20,650	-5.45%	301.83K	aa.aa	13/07
Ilshin Spinnin	10,260	11,080	10,200	-10.00%	193.61K	aa.aa	13/07
Daewon Pharm	7,790	8,180	7,750	-2.63%	43.08K	aa.aa	13/07
Sam Yang Foods	1,110,000	1,159,000	1,100,000	-2.55%	36.98K	aa.aa	13/07
Heung A Shippi	1,747	1,999	1,733	+0.87%	33.55M	aa.aa	13/07
Hankook Cosmetics Manufacturing	7,790	8,540	7,790	-2.99%	136.58K	aa.aa	13/07
Yuhwa Sec	3,120	3,225	3,060	-2.35%	46.23K	aa.aa	13/07
Yuanta Sec Kor	4,420	4,795	4,395	-4.84%	499.51K	aa.aa	13/07
Yungjin Pharm	1,149	1,208	1,127	-2.87%	251.88K	aa.aa	13/07
Hanwha Investment Securities	4,535	4,930	4,505	-5.32%	1.16M	aa.aa	13/07
Daishin Sec	26,250	28,350	26,100	-5.41%	200.2K	aa.aa	13/07
HLB Global	1,090	1,210	1,071	-8.17%	1.04M	aa.aa	13/07
Pang Rim Spinn	5,170	5,240	4,990	+0.19%	212.21K	aa.aa	13/07
Mi Chang Oil	139,200	142,000	136,800	0.00%	3.65K	aa.aa	13/07
Hansung Ent	9,300	10,990	8,860	+9.93%	10.86M	aa.aa	13/07
Korean Reinsu	13,930	14,200	13,750	+0.58%	458.42K	aa.aa	13/07
Sam Young Chem	5,840	6,310	5,810	-3.79%	288.26K	aa.aa	13/07
Chin Yang Ind	4,815	4,990	4,750	-0.93%	30.15K	aa.aa	13/07
Daehan Synthet	107,400	110,200	105,000	-0.56%	134	aa.aa	13/07
Boryung Pharm	8,190	8,660	8,140	-3.31%	113.31K	aa.aa	13/07
Sajodaerim	28,800	29,750	28,500	-3.52%	17.85K	aa.aa	13/07
Sg	2,425	2,575	2,400	-3.58%	162.86K	aa.aa	13/07
Shinhung	13,950	13,950	13,860	+0.07%	813	aa.aa	13/07
Korea Petroleum Ind	11,490	12,250	11,450	+0.79%	1.1M	aa.aa	13/07
Taeyang Metal	2,280	2,390	2,270	-3.39%	220.44K	aa.aa	13/07
Dongbang Trans	1,828	1,942	1,811	-3.38%	170.86K	aa.aa	13/07
Npc	2,995	3,120	2,965	-2.92%	26.54K	aa.aa	13/07
Nam Sung	7,680	7,780	7,510	+0.39%	11.11K	aa.aa	13/07
Hyundai Pharm	4,675	5,060	4,575	-4.30%	287.28K	aa.aa	13/07
Sebang	12,630	13,050	12,560	-2.47%	20.9K	aa.aa	13/07
Samick Thk	7,770	8,400	7,750	-5.36%	67.19K	aa.aa	13/07
Seoul Food	1,004	1,073	994	-0.10%	347.3K	aa.aa	13/07
Samhwa Crown	25,700	26,800	25,550	+0.78%	252	aa.aa	13/07
Kleannara	1,429	1,487	1,400	-0.76%	41.56K	aa.aa	13/07
Hyundai Bngste	10,830	11,580	10,800	-4.07%	64.83K	aa.aa	13/07
Samchully	112,100	115,600	111,600	-1.15%	14.69K	aa.aa	13/07
Cho Kwang Leat	62,300	64,900	62,300	-0.95%	4.79K	aa.aa	13/07
PharmGen Science	2,965	3,145	2,930	-2.79%	23.61K	aa.aa	13/07
Sunny Elec	1,624	1,657	1,595	+0.50%	214.39K	aa.aa	13/07
Duksung	3,420	3,510	3,350	+0.15%	159.58K	aa.aa	13/07
Drb Holding	4,360	4,420	4,250	+0.93%	6.57K	aa.aa	13/07
TWay Holdings	247	266	247	0.00%	0	aa.aa	13/07
Dongil Ind	36,000	36,150	35,400	+0.98%	2.26K	aa.aa	13/07
Cho Kwang Pain	3,560	3,680	3,530	-1.93%	15.3K	aa.aa	13/07
CItech Co Ltd	935	950	909	-1.06%	105.78K	aa.aa	13/07
Hanshin Const	10,690	11,490	10,550	-5.90%	50.92K	aa.aa	13/07
Silla	9,290	9,390	9,220	+0.11%	11.49K	aa.aa	13/07
Sungshin Cemen	8,670	9,340	8,550	-6.37%	200.6K	aa.aa	13/07
Husteel	3,635	3,870	3,580	-3.96%	331.5K	aa.aa	13/07
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	13/07
Cosmoam&T	38,550	41,700	38,450	-2.41%	147.79K	aa.aa	13/07
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	13/07
Green Cross	9,790	10,300	9,750	-2.59%	54.5K	aa.aa	13/07
OnTide	808	889	807	-1.22%	23.68K	aa.aa	13/07
Monami	2,040	2,780	2,040	-4.90%	16.5M	aa.aa	13/07
Cosmo Chem	9,790	10,500	9,630	-2.20%	137.07K	aa.aa	13/07
Korea Air Svc	81,500	82,100	76,300	-0.24%	11.49K	aa.aa	13/07
Hyundai Green Food	13,680	14,580	13,680	-2.29%	100.68K	aa.aa	13/07
Samjin Pharm	18,220	19,350	18,100	-0.27%	86.44K	aa.aa	13/07
SPC Samlip	37,850	39,300	37,800	-1.94%	8.2K	aa.aa	13/07
Samyoung Elec	14,290	15,100	14,210	-2.86%	56.89K	aa.aa	13/07
Nexen	5,900	6,260	5,670	-1.67%	45.45K	aa.aa	13/07
Crown Confec	5,550	5,690	5,500	-0.89%	17.88K	aa.aa	13/07
Daelim B&Co	4,115	4,525	4,085	-6.05%	48.29K	aa.aa	13/07
Shinyoung Waco	12,800	12,890	12,370	+0.79%	5.7K	aa.aa	13/07
Poongsan Holdi	33,300	35,200	33,150	-2.92%	31.31K	aa.aa	13/07
Wonlim	14,100	14,510	14,000	+0.36%	379	aa.aa	13/07
Huneed Tech	4,445	4,730	4,340	-3.16%	59.48K	aa.aa	13/07
Korea Line	1,889	2,055	1,875	-2.07%	5.09M	aa.aa	13/07
Dongbu	7,040	7,550	6,980	-3.83%	63.74K	aa.aa	13/07
Dongwon Ind	34,500	35,250	34,150	-0.14%	47.74K	aa.aa	13/07
Hwaseung Industries	2,420	2,460	2,375	-0.41%	62.76K	aa.aa	13/07
Sajo Oyang	8,180	8,550	8,120	-2.73%	18.06K	aa.aa	13/07
Sam-A Aluminiu	38,900	41,950	36,950	+4.01%	269.42K	aa.aa	13/07
Kec Holdings	2,370	2,605	2,370	-6.88%	27.02K	aa.aa	13/07
Jeju Bank	9,850	10,440	9,720	-2.09%	350.08K	aa.aa	13/07
Daewon Cable	10,820	11,880	10,590	-4.25%	5.68M	aa.aa	13/07
Daegu Dept Sto	5,320	6,020	4,955	+13.07%	1.06M	aa.aa	13/07
FreeT	310	335	256	0.00%	0	aa.aa	13/07
Daelim Trading	2,240	2,265	2,160	+0.90%	4.6K	aa.aa	13/07
Samsung Climat	10,080	11,890	9,540	+5.88%	3.9M	aa.aa	13/07
Blue Industrial Dev	986	1,065	975	-6.81%	142.06K	aa.aa	13/07
Ak Holdings	5,660	5,970	5,450	-4.23%	33.89K	aa.aa	13/07
Taekyung Chem	6,270	6,970	6,000	+8.29%	1.16M	aa.aa	13/07
Woosung Feed	15,870	16,120	15,640	-1.37%	574	aa.aa	13/07
Gs Retail	26,600	27,500	26,000	+2.50%	234.15K	aa.aa	13/07
Ilshinstone	854	929	850	-6.87%	332.4K	aa.aa	13/07
Mirae ING	1,248	1,299	1,248	-1.73%	33.42K	aa.aa	13/07
Sajo Ind	47,900	52,700	47,650	-1.14%	3.6K	aa.aa	13/07
Byuksan	1,475	1,517	1,441	-2.45%	175.02K	aa.aa	13/07
Korea Steel	1,938	2,050	1,926	-2.95%	31.8K	aa.aa	13/07
Aprogen KIC	2,215	2,480	2,205	-7.52%	146.86K	aa.aa	13/07
Sempio Foods	43,350	44,750	42,800	-1.14%	3.12K	aa.aa	13/07
Dongbang Agro	5,640	5,670	5,610	-0.53%	3.37K	aa.aa	13/07
Seondo Electri	4,860	5,580	4,855	-12.43%	1.51M	aa.aa	13/07
Isupetasys	99,600	108,000	99,600	-4.05%	1.21M	aa.aa	13/07
F F	14,870	15,780	14,810	-2.87%	27.12K	aa.aa	13/07
Korea Circuit	69,800	79,100	67,900	-5.42%	352.87K	aa.aa	13/07
TP Inc	1,725	1,771	1,685	-0.63%	201.3K	aa.aa	13/07
Eagon Ind	2,770	2,950	2,625	+0.91%	11.05K	aa.aa	13/07
Ni Steel	3,045	3,205	3,040	-2.40%	68.9K	aa.aa	13/07
Namsun Alumini	1,073	1,152	1,068	+0.28%	3.17M	aa.aa	13/07
Moonbae Steel	2,090	2,200	2,060	-4.13%	58.55K	aa.aa	13/07
Suheung Capsul	20,100	20,800	19,800	+1.52%	34.12K	aa.aa	13/07
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	13/07
Anam Electroni	1,150	1,245	1,096	-4.96%	550.83K	aa.aa	13/07
Youlchon Chem	13,970	14,820	13,820	-4.51%	65.86K	aa.aa	13/07
Hotel Shilla	49,750	52,800	49,000	-1.29%	225.13K	aa.aa	13/07
Kumbi	37,900	38,550	37,150	-1.17%	837	aa.aa	13/07
Hanmi Science	33,100	33,950	32,300	-0.90%	260.93K	aa.aa	13/07
Dong Yang Pipe	1,087	1,188	1,085	-6.29%	1.19M	aa.aa	13/07
Kctc	3,955	4,215	3,900	-3.30%	127.92K	aa.aa	13/07
Kyung In Elect	22,700	23,500	21,800	-2.37%	4.31K	aa.aa	13/07
Simpac	5,020	5,530	4,980	-7.72%	214.3K	aa.aa	13/07
Hansol Csn	2,685	2,795	2,680	-2.89%	78.15K	aa.aa	13/07
Daiyang Metal	2,035	2,320	2,005	-7.29%	890.21K	aa.aa	13/07
Moorim Paper	1,427	1,452	1,400	+0.42%	50.34K	aa.aa	13/07
Hanssem	34,800	35,450	34,450	0.00%	38.61K	aa.aa	13/07
Shinwon	1,044	1,089	1,038	-2.70%	482.9K	aa.aa	13/07
Kwangdong Phar	6,000	6,410	5,960	-4.61%	300.16K	aa.aa	13/07
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	13/07
Ajin Electronic Components	966	981	960	+0.10%	112.44K	aa.aa	13/07
Taeyoung Const	1,595	1,695	1,591	-5.62%	473.51K	aa.aa	13/07
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	13/07
Kyung Dong Navien	63,400	65,200	62,000	0.00%	21.89K	aa.aa	13/07
Han Chang Pape	2,550	2,635	2,520	-2.30%	32.4K	aa.aa	13/07
Samwha Electri	24,200	26,600	24,150	-6.56%	75.86K	aa.aa	13/07
Sam Jung Pulp	27,400	28,400	26,850	-1.44%	11.13K	aa.aa	13/07
Kp	2,000	2,000	1,667	+11.30%	27.38K	aa.aa	13/07
Youngone Holdi	193,100	199,000	189,400	+2.01%	13.34K	aa.aa	13/07
Korea Refract	1,553	1,600	1,547	-1.27%	13.36K	aa.aa	13/07
Korea Flange	3,410	3,715	3,410	-6.45%	67.16K	aa.aa	13/07
SM Bexel	1,615	1,694	1,578	-2.30%	33.31K	aa.aa	13/07
Chinyang Poly	1,832	1,909	1,791	-0.81%	37.33K	aa.aa	13/07
Hwacheon Machi	2,650	2,795	2,605	-1.85%	139.85K	aa.aa	13/07
Pyung Hwa Hldg	3,900	3,965	3,825	-1.14%	21.54K	aa.aa	13/07
Firstec	5,720	6,490	5,650	-6.38%	655.24K	aa.aa	13/07
Samho Dev	3,855	4,280	3,820	-10.04%	1.4M	aa.aa	13/07
GeneOne Life Science	534	599	520	0.00%	0	aa.aa	13/07
Enex	1,255	1,255	979	+29.92%	408.33K	aa.aa	13/07
Cj Seafood	1,999	2,095	1,998	-3.20%	65.69K	aa.aa	13/07
Samwha Elec	3,135	3,475	3,010	-9.78%	1.24M	aa.aa	13/07
Tailim Packaging	1,676	1,723	1,654	+0.78%	82.8K	aa.aa	13/07
Woosung Materials	2,390	2,510	2,360	-4.59%	52.36K	aa.aa	13/07
Uni Chem	3,595	3,685	3,470	+3.16%	24.8K	aa.aa	13/07
Busan Ind	41,400	43,850	40,700	-3.94%	4.01K	aa.aa	13/07
Galaxia SM	1,486	1,520	1,442	-0.87%	57.97K	aa.aa	13/07
Hannong Chem	12,370	13,680	12,270	-4.63%	84.24K	aa.aa	13/07
Y2 Solution	2,970	3,290	2,790	-6.46%	247.14K	aa.aa	13/07
Han Shin Mach	2,350	2,555	2,320	-5.62%	146.85K	aa.aa	13/07
Hyundai Corp	22,600	23,800	22,400	-2.38%	43.76K	aa.aa	13/07
Shinsung E&G	16,190	18,250	16,110	-6.69%	242.65K	aa.aa	13/07
DB INC	1,551	1,710	1,523	-3.36%	757.33K	aa.aa	13/07
Young Heung I&	1,860	1,954	1,786	-5.54%	88.95K	aa.aa	13/07
Ascendio	786	869	786	-4.61%	263.16K	aa.aa	13/07
Keyang Elec Ma	4,435	4,890	4,385	-6.73%	314.55K	aa.aa	13/07
Yeong Hwa Meta	823	868	805	-1.32%	388.56K	aa.aa	13/07
Kyungdong Gas	43,300	47,450	43,300	-6.88%	12.79K	aa.aa	13/07
Douzone Bizon	120,000	120,500	119,200	0.00%	0	aa.aa	13/07
Kyungin Synthe	2,945	3,210	2,915	-5.61%	327.28K	aa.aa	13/07
Monalisa	1,346	1,443	1,346	-4.34%	125.36K	aa.aa	13/07
Dae Chang	1,108	1,173	1,101	-4.07%	443.91K	aa.aa	13/07
Sewoo Global	1,172	1,223	1,157	-2.33%	62.2K	aa.aa	13/07
Il Sung Const	1,506	1,830	1,498	-13.40%	1.25M	aa.aa	13/07
Hwaseung	2,500	2,630	2,500	-3.66%	141.27K	aa.aa	13/07
Kyeryong Const	19,540	21,450	19,420	-8.69%	193.52K	aa.aa	13/07
Camus Engineering & Construction	1,203	1,297	1,200	-6.45%	439.71K	aa.aa	13/07
Gmb Korea	3,880	3,955	3,710	+0.26%	32.58K	aa.aa	13/07
Han Express	2,120	2,160	2,080	+0.47%	11.39K	aa.aa	13/07
Dae Young Pkg	671	715	671	-4.01%	211.8K	aa.aa	13/07
Kumkang Kind	3,755	4,095	3,755	-6.94%	117.14K	aa.aa	13/07
Youngbo Chem	4,495	4,570	4,460	-1.43%	14.57K	aa.aa	13/07
Kukdong Oil &	3,160	3,290	3,150	-1.10%	129.31K	aa.aa	13/07
Taekyung BK	3,995	4,120	3,940	-0.50%	101.47K	aa.aa	13/07
Hansol Chemica	260,000	290,000	250,500	+4.63%	79.24K	aa.aa	13/07
Sajo Seafood	8,920	9,110	8,620	-2.41%	16.51K	aa.aa	13/07
Halla Eng&Cons	2,435	2,620	2,420	-5.25%	153.04K	aa.aa	13/07
Dongwon System	19,970	21,000	19,740	-0.65%	30.11K	aa.aa	13/07
Sungmoon Elect	2,355	2,635	2,305	-5.04%	913.91K	aa.aa	13/07
In The F	1,854	2,080	1,700	-2.42%	57.01K	aa.aa	13/07
E-Starco	928	928	460	0.00%	0	aa.aa	13/07
Daechang Forgi	5,880	6,050	5,700	-1.51%	52.98K	aa.aa	13/07
Automobile &Pc	380	480	359	+0.53%	5.7M	aa.aa	13/07
INVENI	14,100	14,880	14,050	-2.62%	50.2K	aa.aa	13/07
DKME	1,945	2,105	1,945	-6.71%	185.05K	aa.aa	13/07
Iljin Holdings	5,580	6,000	5,540	-5.42%	160.5K	aa.aa	13/07
Tae Kyung Ind	4,570	4,715	4,550	-2.35%	73.98K	aa.aa	13/07
Dae Hyun	1,487	1,515	1,463	-1.00%	48.5K	aa.aa	13/07
Hansae Yes24	4,290	4,330	4,225	+0.12%	7.9K	aa.aa	13/07
Whanin Pharm	9,950	10,030	9,680	-0.50%	43.81K	aa.aa	13/07
Shindaeyang Pa	9,890	10,100	9,500	+0.20%	11.56K	aa.aa	13/07
DB Financial Investment	9,240	9,900	9,220	-3.14%	125.54K	aa.aa	13/07
Daesung Holdin	6,760	6,910	6,650	-0.44%	27.13K	aa.aa	13/07
Fursys	27,550	27,950	26,300	+3.77%	685	aa.aa	13/07
Woongjin	1,935	2,020	1,911	-2.47%	109.11K	aa.aa	13/07
Kwang Myung El	932	947	922	0.00%	0	aa.aa	13/07
Myungmoon Phar	1,194	1,246	1,184	-3.48%	53.26K	aa.aa	13/07
Wooshin System	4,430	4,595	4,380	-1.45%	13.09K	aa.aa	13/07
Seoul City Gas	55,400	56,300	54,800	0.00%	6.08K	aa.aa	13/07
Soosan Heavy I	1,650	1,827	1,650	-7.72%	500.83K	aa.aa	13/07
Pulmuone Holdi	9,030	9,350	8,970	-1.53%	36.95K	aa.aa	13/07
Auk Corp	6,060	7,300	6,030	-9.55%	2.75M	aa.aa	13/07
E1	84,800	87,900	83,600	+0.12%	13.11K	aa.aa	13/07
Hankuk Carbon	24,600	26,400	24,100	+0.61%	254.25K	aa.aa	13/07
Choil Aluminum	898	965	875	-3.54%	841.47K	aa.aa	13/07
Dongwon Metal	1,383	1,431	1,372	-0.72%	112.84K	aa.aa	13/07
Sk Gas	219,500	227,000	217,500	+1.39%	12.47K	aa.aa	13/07
Shinpoong Phar	7,890	8,340	7,850	-2.59%	71.5K	aa.aa	13/07
Thn	5,770	6,130	5,680	-3.99%	152.21K	aa.aa	13/07
Hitron Systems	541	584	530	0.00%	0	aa.aa	13/07
KidariStudio Inc	3,480	3,690	3,420	-2.11%	188.75K	aa.aa	13/07
Asiana Airline	6,930	7,230	6,930	-3.21%	143.83K	aa.aa	13/07
Seowon	994	1,043	990	-3.12%	347.58K	aa.aa	13/07
Sewon Precision Industry	10,290	10,300	9,830	+1.78%	18.52K	aa.aa	13/07
Samwon Steel	2,220	2,240	2,200	-0.45%	9.76K	aa.aa	13/07
Mhethanol	4,550	4,630	4,505	-0.22%	8.27K	aa.aa	13/07
Korea Eng Cons	4,150	4,355	4,120	-3.49%	11.43K	aa.aa	13/07
Dongnam Chem	27,850	27,950	27,800	0.00%	752	aa.aa	13/07
Daou Tech	35,650	38,300	35,300	-3.91%	58.33K	aa.aa	13/07
Inzi Controls	5,300	5,750	5,250	-3.64%	55.38K	aa.aa	13/07
Infac	4,720	4,775	4,595	+0.64%	45.53K	aa.aa	13/07
Sc Engineering	994	1,083	962	-1.88%	82.08K	aa.aa	13/07
Wiscom	1,765	1,805	1,705	-3.02%	9.9K	aa.aa	13/07
Dcm	10,840	11,130	10,810	-1.72%	5.08K	aa.aa	13/07
Kolmar Holding	8,560	8,760	8,410	+2.03%	69.15K	aa.aa	13/07
Dae Won Chem	3,415	4,145	3,210	+7.05%	1.04M	aa.aa	13/07
DY Deokyang	1,744	1,799	1,720	-0.40%	170.98K	aa.aa	13/07
Sjm Holdings	3,460	3,520	3,430	-0.57%	6.49K	aa.aa	13/07
Mirae	41,750	46,300	38,000	0.00%	0	aa.aa	13/07
Cha AI Healthkare	6,170	7,110	6,100	-12.61%	67.1K	aa.aa	13/07
Hansol Homedec	1,810	1,910	1,802	-4.03%	28.95K	aa.aa	13/07
Lee Ku Ind	3,800	4,070	3,785	-5.24%	209.07K	aa.aa	13/07
Han Kook Steel	2,190	2,225	2,150	-0.90%	16.97K	aa.aa	13/07
Stic Investments	7,900	7,970	7,540	+4.08%	142.1K	aa.aa	13/07
Bookook Steel	2,290	2,490	2,270	-6.53%	720.56K	aa.aa	13/07
Maniker	1,023	1,100	1,011	+0.79%	191.78K	aa.aa	13/07
Seha	545	552	539	-0.37%	81.55K	aa.aa	13/07
Donga Geologic	15,130	16,500	15,130	-7.46%	19.44K	aa.aa	13/07
KC Co	29,250	31,650	29,050	-4.10%	39.04K	aa.aa	13/07
Daol Investment Securities	3,380	3,585	3,360	-2.73%	82.75K	aa.aa	13/07
Kyobo Securiti	9,600	10,380	9,600	-4.00%	60.76K	aa.aa	13/07
Dong Won Fish	5,820	6,290	5,810	-6.88%	118.41K	aa.aa	13/07
Shinsegae Inte	12,140	12,710	12,080	-3.96%	45.42K	aa.aa	13/07
Shinsegae Food	42,000	42,950	40,300	+4.22%	3.79K	aa.aa	13/07
ITCen CTS	4,895	5,290	4,880	-4.21%	29.76K	aa.aa	13/07
Lotte Tour Dev	14,480	15,400	14,350	-2.82%	245.48K	aa.aa	13/07
Hwang-Kum Stee	5,220	5,380	5,140	-1.32%	37.73K	aa.aa	13/07
Jahwa Electron	25,550	28,550	25,300	-6.92%	111.33K	aa.aa	13/07
Chasys	2,935	3,130	2,865	-0.84%	49.24K	aa.aa	13/07
United Pharm	17,390	17,990	17,290	-1.92%	32.17K	aa.aa	13/07
Nice	11,700	11,890	11,500	+0.78%	29.24K	aa.aa	13/07
Incheon City G	26,200	26,250	25,800	+0.19%	2.54K	aa.aa	13/07
HS Ad	6,070	6,260	6,060	-2.10%	186.24K	aa.aa	13/07
Baiksan	9,990	10,230	9,680	-0.10%	15.23K	aa.aa	13/07
Shinsegae I&C	12,350	13,200	12,350	-5.29%	49.17K	aa.aa	13/07
SNT Holdings	49,300	52,000	48,800	-0.30%	17.53K	aa.aa	13/07
Farmsco	2,810	2,900	2,730	+1.08%	76.59K	aa.aa	13/07
Yg Plus Inc	3,350	3,685	3,300	-2.62%	327.05K	aa.aa	13/07
LG HelloVision	1,555	1,669	1,551	-3.66%	623.99K	aa.aa	13/07
Gwangjushinseg	43,850	47,200	42,850	-11.95%	325.79K	aa.aa	13/07
Hana Tour	31,400	32,600	31,300	-2.33%	38.54K	aa.aa	13/07
Kiwoom	323,500	357,500	318,500	-3.72%	96.61K	aa.aa	13/07
Sangsin Brake	2,145	2,185	2,060	-1.38%	17.33K	aa.aa	13/07
Hanmi Semicon	205,500	233,000	205,000	-7.43%	634.27K	aa.aa	13/07
Jooyontech	735	888	720	-15.81%	169.54K	aa.aa	13/07
Kss Line	9,590	9,910	9,500	+0.84%	81.13K	aa.aa	13/07
Cosmax	20,950	21,700	19,500	+7.16%	57.85K	aa.aa	13/07
Union Materials	995	1,095	988	-3.86%	186.27K	aa.aa	13/07
Korea Aerospac	143,500	153,900	142,100	-0.55%	426.32K	aa.aa	13/07
Woojin Plaimm	1,717	1,780	1,705	+0.88%	22.29K	aa.aa	13/07
Kepco Plant S&	44,050	46,850	43,550	-4.13%	108.67K	aa.aa	13/07
Chin Yang Chem	1,740	1,829	1,705	-3.06%	117.56K	aa.aa	13/07
Kt Skylife	4,155	4,225	4,100	-1.07%	33.45K	aa.aa	13/07
Hanmiglobal	15,890	17,430	15,870	-7.08%	76.73K	aa.aa	13/07
Hyundai Home Shopping Network	87,300	88,000	81,000	0.00%	0	aa.aa	13/07
Posco C&C Stl	4,590	4,890	4,500	-3.57%	234.34K	aa.aa	13/07
Seah Holdings	116,900	118,800	115,300	+0.26%	653	aa.aa	13/07
Development Advance Solution	4,765	5,380	4,530	-5.27%	8.92M	aa.aa	13/07
Ktcs	2,215	2,285	2,205	-2.42%	128.56K	aa.aa	13/07
Ktis	2,520	2,585	2,505	-2.14%	64.47K	aa.aa	13/07
Ckd Bio	13,220	13,680	13,040	-1.20%	4.46K	aa.aa	13/07
Savezone I C	2,240	2,320	2,215	-2.40%	49.89K	aa.aa	13/07
Samsung Publis	6,040	6,290	6,000	-2.74%	8.95K	aa.aa	13/07
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	13/07
Mk Trend	911	929	872	-0.76%	29.68K	aa.aa	13/07
Dsr Wire	5,520	5,640	5,460	0.00%	31.53K	aa.aa	13/07
Histeel	2,900	3,080	2,885	-4.29%	168.7K	aa.aa	13/07
Korea District Heating	66,700	69,000	66,000	-1.04%	8.73K	aa.aa	13/07
Lotte Himart	6,100	6,350	6,050	-1.13%	21.76K	aa.aa	13/07
Koas	2,220	2,265	1,991	+14.67%	318.01K	aa.aa	13/07
HD Hyundai Marine Engine	59,600	63,900	57,700	-3.25%	196K	aa.aa	13/07
Uangel	5,230	5,500	5,190	-4.39%	49.81K	aa.aa	13/07
Nongshim Holdi	89,200	92,000	88,000	-1.76%	3.34K	aa.aa	13/07
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	13/07
Saeron Auto	2,925	2,980	2,875	+0.86%	9.45K	aa.aa	13/07
Uniquest	5,510	6,010	5,470	-5.81%	92.27K	aa.aa	13/07
Telcoware	12,560	13,100	12,410	-1.80%	6.03K	aa.aa	13/07
CJ CGV	4,395	4,515	4,365	-1.12%	385.02K	aa.aa	13/07
Hyundai Livart Furniture	5,600	5,950	5,600	-4.11%	39.67K	aa.aa	13/07
Huvis	1,984	2,040	1,958	-0.80%	105.16K	aa.aa	13/07
Iljin Diamond	8,820	9,380	8,730	-3.61%	18.04K	aa.aa	13/07
Misto Holdings	45,150	46,400	44,100	+1.12%	119.39K	aa.aa	13/07
Tongyang Life	7,720	8,040	7,660	-0.64%	115.85K	aa.aa	13/07
Kpx Green Chem	4,340	4,525	4,285	-2.14%	14.53K	aa.aa	13/07
Daehan Steel	7,480	7,880	7,450	-1.32%	32.38K	aa.aa	13/07
Dongyang Expre	26,100	28,400	25,450	-5.61%	44.18K	aa.aa	13/07
E-World	698	773	693	-6.68%	527.16K	aa.aa	13/07
Daesang Holdings	7,310	7,650	7,270	-3.05%	36.37K	aa.aa	13/07
Nk	7,730	7,990	7,300	+1.71%	40.17K	aa.aa	13/07
Jindo	2,475	2,620	2,470	-4.81%	20.01K	aa.aa	13/07
Macq Kor Infr	10,070	10,330	10,060	-1.56%	1.35M	aa.aa	13/07
Hyundai E P	3,700	3,950	3,690	-4.02%	116.67K	aa.aa	13/07
Pyung Hwa Ind	845	870	830	-0.94%	137.61K	aa.aa	13/07
Noroo Paint	7,420	7,750	7,420	-2.37%	33.54K	aa.aa	13/07
MetaLabs	1,075	1,132	1,056	-1.47%	56.85K	aa.aa	13/07
Dic	4,125	4,730	4,120	-8.54%	356.13K	aa.aa	13/07
Kec	2,900	3,350	2,855	-10.22%	492.38K	aa.aa	13/07
Kpx Holdings	86,000	87,600	85,000	0.00%	2.7K	aa.aa	13/07
Kishin Copr	1,919	1,949	1,888	-1.29%	58.58K	aa.aa	13/07
Hyungji Elite	478	528	467	-0.83%	1.38M	aa.aa	13/07
Hyosung Itx	11,870	12,130	11,810	-0.25%	9.11K	aa.aa	13/07
Woongjin Thinkbig	1,209	1,241	1,201	-0.17%	25.29K	aa.aa	13/07
Jw Holdings	3,790	3,935	3,765	-2.94%	107.94K	aa.aa	13/07
Visang Educati	5,050	5,280	4,985	-2.70%	27.1K	aa.aa	13/07
Chinyang Hold	3,030	3,085	3,010	-0.98%	66.68K	aa.aa	13/07
SNTEnergy	26,650	29,150	26,350	+1.72%	195.73K	aa.aa	13/07
InBioGen Co Ltd	5,480	5,870	5,300	-4.36%	7.92K	aa.aa	13/07
Dongsung Chemical	3,465	3,640	3,450	-2.12%	82.23K	aa.aa	13/07
Reyon Pharm	9,920	10,200	9,770	-1.49%	58.1K	aa.aa	13/07
Woojin	14,100	15,910	14,040	-8.50%	167.65K	aa.aa	13/07
Msc	54,900	55,600	53,100	+3.39%	62	aa.aa	13/07
Youngone	84,600	91,500	83,500	-2.76%	71.93K	aa.aa	13/07
Gkl	10,300	10,690	10,280	-0.48%	123.74K	aa.aa	13/07
Daesung Energy	6,970	7,350	6,960	-2.79%	166.67K	aa.aa	13/07
SMeDi	1,190	1,288	1,170	-4.88%	54.29K	aa.aa	13/07
Kc Cottrell	918	918	446	0.00%	0	aa.aa	13/07
Chosun Welding	85,800	87,300	84,800	-0.81%	361	aa.aa	13/07
Imarketkorea	7,300	7,440	7,260	+0.27%	69.94K	aa.aa	13/07
Hankook Cosmet	6,200	6,630	6,120	-4.17%	63.42K	aa.aa	13/07
SJM Co	3,280	3,370	3,230	-1.94%	13.42K	aa.aa	13/07
Hyundai Hcn	2,950	3,000	2,910	-1.34%	65.37K	aa.aa	13/07
Daesung Ind	4,160	4,500	4,125	-2.35%	241.51K	aa.aa	13/07
Intergis	1,949	1,986	1,949	-1.27%	15.61K	aa.aa	13/07
Korea Electronic Power Industrial Development	10,700	11,670	10,600	-6.39%	168.09K	aa.aa	13/07
Miwon Chemical	10,010	10,500	10,000	-0.99%	2.33K	aa.aa	13/07
Sidiz	19,110	19,520	19,090	-2.15%	1.26K	aa.aa	13/07
Sunjin	9,810	10,050	9,700	+0.62%	97.47K	aa.aa	13/07
Meritz Financi	117,000	119,000	115,400	+1.74%	335.4K	aa.aa	13/07
iM Financial	18,220	18,750	17,820	+2.07%	441.92K	aa.aa	13/07
E-Mart	82,300	85,500	81,800	+0.61%	118.1K	aa.aa	13/07
Ktop Reit	738	762	726	+0.68%	181.62K	aa.aa	13/07
Samyang Cor	46,050	46,300	45,250	0.00%	9.76K	aa.aa	13/07
Dsr	4,490	4,620	4,350	0.00%	51.84K	aa.aa	13/07
Aekyung Petrochemical	9,260	10,100	9,240	-4.24%	178.99K	aa.aa	13/07
Hankook Tire	69,700	72,000	68,100	-2.52%	368.36K	aa.aa	13/07
Korea Kolmar	115,800	117,900	108,600	+8.73%	557.45K	aa.aa	13/07
Drb Industrial	5,550	5,670	5,390	-1.25%	108.95K	aa.aa	13/07
Dong-A St	35,650	37,200	35,600	-1.93%	10.39K	aa.aa	13/07
Jb Financial	28,000	28,800	26,500	+7.49%	670.75K	aa.aa	13/07
Hanjinkal	131,600	140,200	128,100	-2.30%	269.64K	aa.aa	13/07
NHN	38,250	39,750	37,900	+0.26%	83.75K	aa.aa	13/07
Asiacement	9,100	9,560	9,100	-2.67%	88.35K	aa.aa	13/07
Singsongholdin	4,740	4,920	4,530	+0.21%	33.55K	aa.aa	13/07
Hyundai-Rotem	170,000	183,500	167,500	-4.97%	413.2K	aa.aa	13/07
Chong Kun Dang Pharma	70,400	71,500	69,100	+0.28%	21.21K	aa.aa	13/07
Finebesteel	1,026	1,069	1,003	-0.19%	35.74K	aa.aa	13/07
Cuckoo Electr	25,550	25,650	25,100	+1.39%	9.03K	aa.aa	13/07
BGF	3,970	4,060	3,935	-0.50%	108.27K	aa.aa	13/07
Cosmax Inc	184,300	189,500	174,700	+6.72%	115.4K	aa.aa	13/07
Seoyon E Hwa	10,750	11,410	10,700	-3.33%	36.7K	aa.aa	13/07
HL Mando	47,600	52,300	47,100	-3.94%	832.95K	aa.aa	13/07
CS Wind Corp	41,400	43,550	40,050	+3.89%	723.17K	aa.aa	13/07
Hansol Paper Co Ltd	6,880	6,970	6,750	+1.78%	117.5K	aa.aa	13/07
Samsung SDS Co Ltd	190,200	203,000	189,100	-4.71%	271.93K	aa.aa	13/07
Dynamic Design	224	248	205	0.00%	0	aa.aa	13/07
SK D&D Co Ltd	11,050	11,520	10,710	-1.69%	30.66K	aa.aa	13/07
Kyongbo Pharmaceutical Co Ltd	5,050	5,290	5,010	-1.94%	38.39K	aa.aa	13/07
Mirae Asset Life Insurance Co Ltd	16,650	18,470	16,510	-9.12%	233.22K	aa.aa	13/07
Tonymoly Co Ltd	5,750	6,020	5,640	-2.04%	120.35K	aa.aa	13/07
Innocean Worldwide Inc	18,420	19,030	18,380	-1.81%	60.34K	aa.aa	13/07
Dong Il Steel MFG Co Ltd	1,535	1,577	1,511	-1.10%	35.79K	aa.aa	13/07
HDC Labs	7,700	7,730	7,480	+1.05%	22.62K	aa.aa	13/07
LIG Nex1 Co Ltd	725,000	804,000	712,000	-3.20%	152.32K	aa.aa	13/07
AJ Networks Co Ltd	4,265	4,300	4,155	-0.47%	196.11K	aa.aa	13/07
Jeju Air Co Ltd	4,300	4,490	4,300	-3.04%	166.89K	aa.aa	13/07
Hyundai C F Inc	11,560	11,990	11,550	-1.62%	10.48K	aa.aa	13/07
Kumho HT Inc	6,940	9,140	6,680	-19.58%	1.02M	aa.aa	13/07
Sejin Heavy Industries Co Ltd	11,350	12,490	11,280	-5.42%	78.58K	aa.aa	13/07
Its Skin Co Ltd	10,010	10,480	9,920	-3.10%	31.69K	aa.aa	13/07
JS	11,820	12,350	11,600	+1.29%	121.28K	aa.aa	13/07
Samil C S	5,420	6,030	5,400	-6.07%	95.25K	aa.aa	13/07
POSCO Future M	150,700	159,700	149,100	-0.72%	342.8K	aa.aa	13/07
Posco ICT	18,740	20,850	18,680	-7.23%	578.33K	aa.aa	13/07
Dongsuh	25,550	26,150	25,150	-1.35%	72.08K	aa.aa	13/07
Nice Information Service	13,650	14,180	13,620	-1.23%	61.22K	aa.aa	13/07
Paradise	12,550	13,120	12,320	-0.87%	453.28K	aa.aa	13/07
Korea Real Estate	1,113	1,164	1,110	-3.05%	420.1K	aa.aa	13/07
Kakao	34,750	36,100	34,450	-1.70%	1.67M	aa.aa	13/07
Jcontentree	1,976	1,976	1,540	+30.00%	598.72K	aa.aa	13/07
L&F	101,300	110,500	100,000	+0.80%	410.37K	aa.aa	13/07
Celltrion	175,100	180,800	173,900	-0.06%	646.55K	aa.aa	13/07
BH	18,190	20,150	18,190	-6.29%	252.05K	aa.aa	13/07
SK Oceanplant	13,390	14,850	13,360	-3.32%	839.07K	aa.aa	13/07
LX Semicon	37,800	41,100	37,800	-6.44%	91.99K	aa.aa	13/07
PI Advanced Materials	18,150	19,590	18,000	-4.97%	49.15K	aa.aa	13/07
DoubleU Games	61,100	63,400	60,600	-1.13%	36.05K	aa.aa	13/07
Haesung DS	58,500	65,200	57,800	-1.52%	337.11K	aa.aa	13/07
Korea Asset	2,240	2,300	2,235	-0.88%	161.29K	aa.aa	13/07
Dual Co	3,580	3,830	3,580	-4.79%	32.97K	aa.aa	13/07
Sempio Foods	21,950	22,750	21,850	-1.57%	4.42K	aa.aa	13/07
Il Dong Pharma	14,510	15,890	14,420	-5.78%	91.64K	aa.aa	13/07
LS Cable & System Asia	42,850	47,200	42,000	-6.54%	86.61K	aa.aa	13/07
Hwaseung Enterprise	3,110	3,235	3,055	-1.43%	49.06K	aa.aa	13/07
Yong Pyong Resort	2,125	2,300	2,125	-6.59%	32.44K	aa.aa	13/07
Haitai Confectionery and Foods	5,730	5,900	5,680	+0.70%	122.12K	aa.aa	13/07
DY Power	10,980	11,450	10,790	-2.92%	60.95K	aa.aa	13/07
Jw Life Science	11,110	11,530	11,060	-2.46%	24.86K	aa.aa	13/07
Samsung Biologics	1,400,000	1,445,000	1,383,000	+0.36%	45.49K	aa.aa	13/07
Doosan Bobcat Inc	61,600	64,000	60,500	-2.07%	142.89K	aa.aa	13/07
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	13/07
Hojeon	6,640	6,740	6,600	-0.30%	11.89K	aa.aa	13/07
Dentium	40,950	41,900	39,250	-1.68%	24.48K	aa.aa	13/07
Crown Confectionery	8,110	8,500	8,090	-2.87%	23K	aa.aa	13/07
Hyundai Heavy Industries	198,000	209,000	195,000	-0.75%	126.64K	aa.aa	13/07
Hyundai Electric & Energy	788,000	855,000	779,000	-7.40%	172.72K	aa.aa	13/07
HD Construction Equipment	127,000	136,100	126,000	-2.53%	305.09K	aa.aa	13/07
Netmarble Games	38,150	38,550	37,500	+1.60%	161.66K	aa.aa	13/07
Kyungdong City Gas	19,230	19,700	19,100	-0.83%	20.84K	aa.aa	13/07
Miwon Specialty Chemical	104,900	104,900	101,200	+3.66%	1.81K	aa.aa	13/07
Orion	133,700	138,200	130,400	-2.48%	128.71K	aa.aa	13/07
Jeil Pharma	9,910	10,410	9,670	-3.13%	22.1K	aa.aa	13/07
TAPEX INC	12,500	13,510	12,450	-4.36%	34.34K	aa.aa	13/07
Samyang Packaging	8,590	8,770	8,490	-0.92%	32.2K	aa.aa	13/07
DYP	3,435	3,515	3,300	+0.88%	20.06K	aa.aa	13/07
Jin Air	5,190	5,500	5,190	-4.24%	126.92K	aa.aa	13/07
KCTech	90,000	104,100	90,000	-7.60%	278.47K	aa.aa	13/07
BGF Retail	127,800	130,600	124,400	+3.40%	61.61K	aa.aa	13/07
SK Chemicals	39,850	42,000	39,350	-2.09%	41.36K	aa.aa	13/07
Cuckoo Homesys	21,100	21,700	20,900	-1.40%	7.51K	aa.aa	13/07
Aekyung Industrial	11,330	11,680	11,200	+0.62%	54.86K	aa.aa	13/07
E KOCREF	3,375	3,470	3,360	-1.46%	87.71K	aa.aa	13/07
Lotte Data Communication	16,600	17,600	16,500	-3.60%	16.29K	aa.aa	13/07
Trinity Airways	641	669	633	0.00%	699.61K	aa.aa	13/07
Shinhan Alpha REIT	5,220	5,310	5,150	-0.57%	202.78K	aa.aa	13/07
Hyundai Develop	17,880	18,180	17,650	+0.45%	143K	aa.aa	13/07
Hyosung Chemical	67,700	68,900	58,700	+6.11%	121.47K	aa.aa	13/07
Hyosung TNC	272,000	292,000	267,500	-3.89%	11.89K	aa.aa	13/07
Hyosung Heavy Industries	2,666,000	2,971,000	2,610,000	-8.82%	39.11K	aa.aa	13/07
Hyosung Advanced Materials	145,000	153,100	143,900	-2.82%	12.18K	aa.aa	13/07
Hana Pharm	8,500	8,730	8,360	-1.28%	52.5K	aa.aa	13/07
Woojin I&S	4,145	4,245	4,110	+0.85%	26.17K	aa.aa	13/07
Asiana IDT	9,150	9,620	8,790	-4.19%	21.11K	aa.aa	13/07
Air Busan	1,486	1,640	1,481	-8.55%	276.25K	aa.aa	13/07
Lotte Confectionery	107,800	110,900	105,000	+1.22%	17.26K	aa.aa	13/07
DreamTech	4,330	4,680	4,225	-4.31%	499.56K	aa.aa	13/07
Hyundai Autoever	438,000	485,500	433,000	-3.10%	87.86K	aa.aa	13/07
Woori Financial	31,200	32,900	30,950	-0.79%	2.41M	aa.aa	13/07
Hanilcmt	14,310	15,060	14,240	-3.25%	91.97K	aa.aa	13/07
Zinus	8,710	8,840	8,580	-0.46%	12.66K	aa.aa	13/07
Lotte Reit	3,485	3,620	3,465	-0.71%	176.68K	aa.aa	13/07
Xi S And D	4,750	5,120	4,735	-5.19%	277.25K	aa.aa	13/07
Hanwha	66,500	73,100	65,600	-7.25%	628.32K	aa.aa	13/07
Hyundai Energy	120,000	132,750	115,000	+5.26%	350.63K	aa.aa	13/07
CTR Mobility	3,470	3,750	3,420	-5.58%	5.91K	aa.aa	13/07
Nh Prime	3,780	3,925	3,760	-1.56%	56.23K	aa.aa	13/07
Doosan Fuel	44,800	48,700	44,200	-4.78%	437.87K	aa.aa	13/07
Kcc Glass	22,700	23,500	22,450	+2.95%	16.35K	aa.aa	13/07
Solus Advanced Materials	7,530	8,370	7,500	-4.68%	195.48K	aa.aa	13/07
Daeduck	113,800	129,400	112,500	-5.87%	1.75M	aa.aa	13/07
Sk Biopharma	79,300	84,300	78,600	-3.76%	120.18K	aa.aa	13/07
Igis Value Plus	3,385	3,520	3,380	-1.46%	153.37K	aa.aa	13/07
Igis Residence	3,365	3,675	3,245	+0.75%	201.75K	aa.aa	13/07
Mirae Asset Maps	1,829	1,911	1,829	-3.43%	47.09K	aa.aa	13/07
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	13/07
Koramco	3,990	4,100	3,985	-0.87%	67.34K	aa.aa	13/07
HYBE	213,000	228,000	211,000	-3.40%	177.86K	aa.aa	13/07
Kyochon	3,665	3,780	3,650	-2.01%	108.45K	aa.aa	13/07
A Plus Asset	10,810	11,300	10,710	+0.93%	42.98K	aa.aa	13/07
TY Holdings Co	1,697	1,714	1,680	-0.18%	30.45K	aa.aa	13/07
Seah Steel	120,900	126,000	119,700	-1.31%	3.89K	aa.aa	13/07
Myoung Shin Industrial Co	7,070	7,570	7,020	-5.10%	90.67K	aa.aa	13/07
Esr Kendall Square	3,225	3,370	3,165	-2.27%	512.32K	aa.aa	13/07
DL E C Co	60,300	65,100	59,700	-4.74%	309.15K	aa.aa	13/07
SoluM Co	14,710	15,260	14,310	-2.52%	129.76K	aa.aa	13/07
SK Bioscience Co	36,300	37,450	35,800	-0.95%	70.63K	aa.aa	13/07
SK IE Technology Co	14,460	15,230	14,350	-2.95%	149.67K	aa.aa	13/07
LX Holdings	7,620	7,900	7,610	-0.78%	134.65K	aa.aa	13/07
MCNEX Co	18,050	19,450	18,040	-5.25%	60.64K	aa.aa	13/07
SD Biosensor	6,310	6,630	6,210	-2.32%	106.91K	aa.aa	13/07
FF Co	79,900	82,700	77,000	+2.96%	61.55K	aa.aa	13/07
Hwaseung RA Co	2,730	2,945	2,730	-6.35%	25.45K	aa.aa	13/07
KakaoBank	23,300	23,700	22,800	+1.75%	1.4M	aa.aa	13/07
Krafton	238,000	241,000	232,500	0.00%	98.59K	aa.aa	13/07
Hancom Lifecare	1,655	1,757	1,640	-2.70%	62.42K	aa.aa	13/07
Lotte Rental Co	34,200	34,600	33,000	+3.01%	109.45K	aa.aa	13/07
Ajusteel Co	2,015	2,100	1,992	-3.36%	82.88K	aa.aa	13/07
D D Platform REIT	1,975	2,040	1,968	-1.50%	230.51K	aa.aa	13/07
Iljin HySolus	9,860	10,940	9,850	-4.27%	61.69K	aa.aa	13/07
SK Reit	5,680	5,940	5,570	-0.53%	212.19K	aa.aa	13/07
Hyundai Heavy Industries	487,500	518,000	484,500	-3.27%	278.84K	aa.aa	13/07
K Car	7,740	7,980	7,690	-1.53%	71.26K	aa.aa	13/07
KakaoPay	39,750	40,600	39,050	+2.32%	211.38K	aa.aa	13/07
NH All One REIT	2,905	3,005	2,880	-2.19%	90.55K	aa.aa	13/07
Mirae Asset Global REIT	1,634	1,685	1,605	+0.86%	167.21K	aa.aa	13/07
Shinhan Seobu T D REIT	3,615	3,695	3,605	0.00%	63.52K	aa.aa	13/07
SK Square	1,161,000	1,400,000	1,154,000	-17.60%	1.1M	aa.aa	13/07
LG Energy Solution	328,500	346,000	325,500	+0.77%	313.37K	aa.aa	13/07
Koramco The One REIT	10,070	10,150	10,010	+0.20%	71.88K	aa.aa	13/07
Mastern Premier Reit 1	688	1,004	675	-11.00%	908.44K	aa.aa	13/07
Soosan Industries	20,850	22,450	20,800	-4.36%	29.81K	aa.aa	13/07
SoCar	10,150	10,490	9,870	-1.65%	23.82K	aa.aa	13/07
KB Star REIT	1,406	1,439	1,380	-0.14%	541.19K	aa.aa	13/07
Unid BTPlus	3,290	3,355	3,250	-0.60%	32.03K	aa.aa	13/07
BioNote	4,580	4,750	4,525	-2.86%	76.09K	aa.aa	13/07
Hanwha REIT	4,670	4,890	4,635	-1.48%	124.19K	aa.aa	13/07
Hanwha Galleria	1,952	2,100	1,938	-5.47%	1.2M	aa.aa	13/07
SamsungFN REIT	5,410	5,490	5,340	+1.31%	24.36K	aa.aa	13/07
Hyundai Green Food	18,250	19,360	18,150	-3.13%	75.16K	aa.aa	13/07
OCI	92,100	98,100	90,600	+3.02%	74.83K	aa.aa	13/07
Isu Specialty Chemical	61,000	67,300	60,300	-3.33%	129K	aa.aa	13/07
Dongkuk Steel Mill	8,340	8,850	8,330	-2.11%	132.22K	aa.aa	13/07
Dongkuk Coated Metal	4,600	4,820	4,580	-2.75%	57K	aa.aa	13/07
Chosun Refractories	15,200	16,030	15,080	-2.19%	57.13K	aa.aa	13/07
Nexteel	10,510	11,470	10,420	-4.45%	235.56K	aa.aa	13/07
STX Green Logis	2,540	2,540	1,980	+29.99%	154.16K	aa.aa	13/07
Doosan Robotics	70,100	76,600	69,500	-5.91%	528.91K	aa.aa	13/07
EcoPro Materials	37,150	40,850	36,850	-2.49%	541.34K	aa.aa	13/07
Dong In Entech	12,750	12,960	12,450	-0.70%	5.6K	aa.aa	13/07
DS Dansuk	11,780	12,760	11,710	-2.00%	202.5K	aa.aa	13/07
APR	380,000	402,500	376,000	+1.33%	236.84K	aa.aa	13/07
SK Eternix	48,050	52,500	43,550	+12.14%	8.18M	aa.aa	13/07
HD Hyundai Marine Solution	193,600	202,500	187,600	-1.83%	150.89K	aa.aa	13/07
Shinhan Global Active REIT	1,000	1,028	985	-1.96%	22.51K	aa.aa	13/07
Shift Up	34,150	35,550	31,200	-2.84%	207.53K	aa.aa	13/07
Sanil Electric	169,800	193,000	166,100	-10.21%	274.4K	aa.aa	13/07
HS Hyosung	43,650	45,250	42,550	-2.24%	4.9K	aa.aa	13/07
Junjin Construction Robot	33,400	36,300	33,300	-5.92%	45.33K	aa.aa	13/07
Hanwha Industrial Solutions	43,500	47,300	43,300	-3.97%	181.99K	aa.aa	13/07
The Born Korea	14,600	16,480	14,550	-0.14%	68.56K	aa.aa	13/07
KB Balhae Infrastructure Fund	10,580	11,040	10,580	-3.29%	105.95K	aa.aa	13/07
MNC Solution	25,550	29,950	24,500	-12.80%	31.84K	aa.aa	13/07
GS P L	43,400	45,400	41,450	+4.96%	183.06K	aa.aa	13/07
LG CNS	68,200	74,500	67,700	-4.08%	1.37M	aa.aa	13/07
Seoul Guarantee Insurance	42,200	44,300	41,950	-3.10%	23.08K	aa.aa	13/07
CK Solution	1,196	1,267	1,178	-1.81%	136.35K	aa.aa	13/07
Joosung Corperation	1,511	1,700	1,505	-10.06%	580.58K	aa.aa	13/07
d'Alba Global	199,500	206,500	193,500	+0.81%	109.51K	aa.aa	13/07
Daishin Value REIT	3,850	3,985	3,850	-0.39%	13.52K	aa.aa	13/07
Daehan Shipbuilding	46,450	49,350	46,350	-3.73%	74.97K	aa.aa	13/07
Myung In Pharm	42,400	44,400	42,000	-1.97%	20.7K	aa.aa	13/07
Tmc	10,900	12,090	10,820	-7.08%	260.8K	aa.aa	13/07
Samsung Epis Holdings	378,000	400,000	371,500	-1.69%	46.6K	aa.aa	13/07
Samyang Biopharm	43,400	47,150	42,900	-2.47%	20.79K	aa.aa	13/07
Kbank	5,650	5,890	5,530	+2.36%	2.06M	aa.aa	13/07

South Africa Top 40

101,575.27

-401.39

-0.39%

S. Africa 40 Futures

101,961.00

-410

-0.40%

US 30

52,440.00

-58.8

-0.11%

US 500

7,505.40

-10.4

-0.14%

US Tech 100

29,190.00

-74.1

-0.25%

DAX Futures

25,079.30

-15.6

-0.06%

Dollar Index

101.08

+0.330

+0.32%

Market Movers

Name	Last	Chg. %	Vol.
Gold Fields	55 494	-0,90%	1,96M
AngloGold Ashanti ADR	131 535	-1,10%	813,94K
Naspers	84 750	-1,44%	944,37K
Capitec	469 050	-1,12%	154,10K
Valterra Platinum	108 221	-0,71%	579,80K
Sasol	17 599	+3,43%	3,15M
Harmony Gold Mining Company	24 802	-0,19%	2,18M

Name	Last	Chg. %	Vol.
Texton Property Fund Ltd	300	+8,70%	20,00K
Randgold Exploration	300	+6,01%	11,00K
Caxton	1 240	+4,20%	3,25K
RMB	51	+4,08%	37,36K
Southern Palladium	1 242,00	+3,50%	88,47K
Sasol	17 599	+3,43%	3,15M
EPE Capital Partners	545	+3,22%	12,36K

Name	Last	Chg. %	Vol.
Europa Metals	25	-47,92%	24,54K
Acsion	900	-12,20%	100,00
MC Mining	294	-9,82%	25,00
Salungano	73	-8,75%	543,11K
Insimbi Refractory Alloy Supply	80	-5,88%	74,63K
Wesizwe	51	-5,56%	511,41K
Discovery	12 592	-4,71%	850,00

Trending Stocks

Name	Last	Chg. %	Vol.
Sasol	17 599	+3,43%	3,15M
Aveng Ltd	427	-1,16%	92,78K
Gold Fields	55 494	-0,90%	1,96M
Naspers	84 750	-1,44%	944,37K
Thungela Resources	9 679,00	+0,72%	864,63K

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaa A	16,201	+43.37%	23 227
Aaaaaa A	16,201	+43.37%	23 227
A Aaaaaaaaaaaaaaa	19,465	+41.61%	27 564
Aaaaa Aaaaaa A Aa	19,465	+41.61%	27 564
Aaaaaaaaaa Aa	3,813	+38.35%	5 275
Aaa Aaaaaaaaaaaaa	3,813	+38.35%	5 275
Aaaaa Aa	5,648	+38.15%	7 803

Name	Last	Upside	Fair Value
Aaaaaa A	16,201	+43.37%	23 227
Aaaaaa A	16,201	+43.37%	23 227
A Aaaaaaaaaaaaaaa	19,465	+41.61%	27 564
Aaaaa Aaaaaa A Aa	19,465	+41.61%	27 564
Aaaaaaaaaa Aa	3,813	+38.35%	5 275
Aaa Aaaaaaaaaaaaa	3,813	+38.35%	5 275
Aaaaa Aa	5,648	+38.15%	7 803

See full list

ProPicks AI

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

South African Value

+495.9%

South Africa Top 40

+131.9%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaa aaa aaaaa aaaaa aaa

aaaaa aaa aaa

Unlock Strategy

Beat the JSE Top 40

+344.6%

South Africa Top 40

+131.9%

Stocks in this strategy

aaaaaa

aaaaa aaaaaaa aaaaa

aaaaa aaa aaa

Unlock Strategy

Beat the S&P 500

+1200.1%

S&P 500

+427.0%

Stocks in this strategy

aaa aaa aaaa aaa

aaaaaa aaa aaa

aaaaaaaa aa

Unlock Strategy

Dominate the Dow

+858.2%

Dow Jones Industrial Average

+300.6%

Stocks in this strategy

aaaa aaa a

aaaa aaa aaaaa aaaaa aaa

aaaaaaaa aa

Unlock Strategy

Tech Titans

+3365.9%

S&P 500

+427.0%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaaaaa aaa aaaa a

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Mid-Cap Movers

+992.8%

S&P Midcap 400

+270.5%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaa aaaaa aaaaa aaa aaa

aaaa aaaaa aaaa a

Unlock Strategy

Top Value Stocks

+1360.6%

S&P 500 Pure Value

+239.9%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaa aaaaaaa aaaaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Best of Buffett

+495.3%

S&P 500 Pure Value

+175.1%

Stocks in this strategy

aaaa aaa

aaaaaa

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Mexican Stock Exchange Leaders

+558.7%

S&P/BMV IPC

+52.9%

Stocks in this strategy

aaaa aaa

aaaaa aaaaaaa aaaaa

aaaaaaaa aaaaa aaa

Unlock Strategy

Best Brazilian Stocks

+1010.8%

Bovespa

+255.7%

Stocks in this strategy

aaaaaa

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Italian Market Elite

+1014.5%

FTSE Italia All Share

+175.5%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaaa aaa

aaaaaaaa aaaaa aaa

Unlock Strategy

Alpha Germany Select

+485.9%

DAX

+156.1%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaa a

aaaaaa aaa aaa

Unlock Strategy

TASI Superstars

+631.1%

Tadawul All Share

+28.4%

Stocks in this strategy

aaaa aaa a

aaaaaa

aaaaaa aaa aaa

Unlock Strategy

Korean Market Leaders

+722.0%

KOSPI

+233.5%

Stocks in this strategy

aaaaaa aaa aaa

aaaaa aaaaaaa aaaaa

aaaaa aaa aaa

Unlock Strategy

Mexican Bargains

+383.8%

S&P/BMV IPC

+52.9%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaaaa aaaaa aaaaaa a

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)

KOSPI Constituents

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