🧡 Zaoszczędź 55%: Black Friday rusza wcześniej

Reklama

KOSPI (KS11)

Seul

Wartość w KRW

5.290,53

-52,20(-0,98%)

Zamknięty·13/11

Zakres dzienny

5.259,09

5.504,44

Zakres 52 tyg.

3.833,35

9.385,59

Elementy KOSPI

Na tej stronie znajdziesz skład indeksu giełdowego KOSPI, wraz z nazwą akcji, aktualną ceną, jak również minimalną i maksymalną wartością dzienną i zmianą procentową.

						Potencjał wzrostu
Hanon Systems	3.050	3.160	2.990	+2,87%	4,26M	aa.aa	13/11
Kumho Petro Chemical	97.500	98.900	96.500	-1,02%	79,74K	aa.aa	13/11
LG Electronics	135.600	141.300	135.000	-1,17%	451,56K	aa.aa	13/11
Samsung Electro-Mechanics	855.000	944.000	846.000	-3,50%	766,72K	aa.aa	13/11
Hanall Biopharma	51.100	53.400	50.300	0,00%	273,99K	aa.aa	13/11
Cheil Worldwide	18.980	19.500	18.750	-0,73%	869,67K	aa.aa	13/11
Daewoong Pharma	101.900	102.900	100.400	-0,59%	17,64K	aa.aa	13/11
Lotte Energy Materials	37.650	40.100	37.450	-0,66%	197,67K	aa.aa	13/11
Namhae Chemical	5.810	5.900	5.750	+1,75%	125,79K	aa.aa	13/11
Hanwha Aerospace	641.000	670.000	635.000	-1,99%	191,82K	aa.aa	13/11
Seah Steel Holdings	96.700	102.100	95.600	-3,88%	15,65K	aa.aa	13/11
SK Discovery	72.400	72.700	70.200	+1,69%	50,86K	aa.aa	13/11
KG Mobility	2.105	2.165	2.095	-0,94%	267,58K	aa.aa	13/11
TBH Global	2.205	2.280	2.180	0,00%	8,51K	aa.aa	13/11
Hankook&Company	21.200	22.250	20.750	-4,29%	490,73K	aa.aa	13/11
Lotte Fine Chemical	33.000	33.650	32.850	-2,22%	46,53K	aa.aa	13/11
HMM	21.450	21.950	20.700	+3,62%	1,22M	aa.aa	13/11
Samsung Heavy Industries	16.610	17.280	16.470	+0,30%	5,67M	aa.aa	13/11
DaeHan Flour	10.580	10.620	10.540	+0,09%	7,89K	aa.aa	13/11
Dongkuk Steel Mill Co	1.745	1.992	1.710	-1,41%	1,98M	aa.aa	13/11
Taihan Electric Wire Co	18.560	19.430	18.510	+0,27%	1,23M	aa.aa	13/11
Samsung Fire Marine Insur	529.000	543.000	521.000	+0,76%	253,85K	aa.aa	13/11
Hyundai Engineering & Const	83.800	87.400	83.300	+0,24%	332,25K	aa.aa	13/11
Hyundai Department	85.100	86.600	83.200	+1,31%	70,17K	aa.aa	13/11
HJ ShipBuilding Construction	11.630	12.550	11.600	+0,26%	467,86K	aa.aa	13/11
Lotte Chemical Corp	46.450	47.700	46.100	-1,06%	40,99K	aa.aa	13/11
Hitejinro Holdings	7.590	7.640	7.500	+1,61%	10,11K	aa.aa	13/11
CJ Cheiljedang	174.800	175.400	172.700	+1,04%	25,06K	aa.aa	13/11
CJ Logistics	67.700	68.700	67.400	-0,29%	45,52K	aa.aa	13/11
Hana Financial	124.600	125.600	120.200	+3,40%	656,46K	aa.aa	13/11
Hyundai Glovis	204.500	208.000	202.500	-0,49%	95,4K	aa.aa	13/11
Iljin Electric Co	56.700	59.200	56.300	+4,42%	469,33K	aa.aa	13/11
Korea Zinc Inc	866.000	953.000	858.000	-3,99%	23,83K	aa.aa	13/11
Kukdo Chemical	30.200	30.600	30.200	0,00%	2,12K	aa.aa	13/11
Lotte Shopping	77.700	79.200	77.200	-0,38%	68,41K	aa.aa	13/11
SGC Energy Co Ltd	35.500	37.150	35.100	0,00%	61,85K	aa.aa	13/11
DY Corporation	3.905	4.015	3.810	-1,88%	233,64K	aa.aa	13/11
Sebang Global Battery	53.400	55.300	53.200	-2,02%	25,46K	aa.aa	13/11
HDC	20.450	20.900	20.200	+0,49%	53,79K	aa.aa	13/11
Lotte Chilsung Beverage	101.400	101.800	99.800	+0,20%	17,87K	aa.aa	13/11
CR Holdings	3.975	4.005	3.900	-0,63%	30K	aa.aa	13/11
Hankook Shell Oil	466.500	515.000	457.000	-9,06%	38,34K	aa.aa	13/11
Bukwang Pharm	3.985	4.065	3.940	+0,89%	156,83K	aa.aa	13/11
Hanwha Engine	26.400	27.750	26.000	-1,12%	794,89K	aa.aa	13/11
Hansol Holdings	2.970	3.005	2.935	-0,34%	61,24K	aa.aa	13/11
Hyundai Mobis	355.500	370.000	354.000	+0,99%	203,24K	aa.aa	13/11
Hyundai Motor	269.500	279.000	268.000	+1,13%	472,15K	aa.aa	13/11
Hyundai Steel	28.900	29.650	28.850	+1,23%	216,49K	aa.aa	13/11
Iljin Display	902	905	890	0,00%	0	aa.aa	13/11
LX Hausys	25.300	25.650	25.100	-0,20%	22,21K	aa.aa	13/11
Namyang Dairy	41.750	42.000	41.600	-0,60%	353	aa.aa	13/11
SK Innovation	109.200	113.100	108.400	+1,68%	345,2K	aa.aa	13/11
Pan Ocean	4.990	5.150	4.935	+0,10%	2,34M	aa.aa	13/11
Korea Electric Terminal	50.400	51.100	50.000	+1,20%	12,41K	aa.aa	13/11
Samsung Securities	73.900	78.500	73.500	+3,50%	636K	aa.aa	13/11
Hanil Cement Co	17.170	17.360	16.950	+0,88%	35,62K	aa.aa	13/11
Isu Chemical Co	8.970	9.260	8.960	-0,11%	117,92K	aa.aa	13/11
Songwon Industrial	10.500	10.750	10.350	+0,86%	93,13K	aa.aa	13/11
KB Financial Group	159.000	159.900	151.900	+4,74%	647,95K	aa.aa	13/11
BNK Financial Group	13.630	13.740	12.760	+6,48%	1,9M	aa.aa	13/11
Hyundai Elevator	68.700	70.100	66.000	+3,31%	630,69K	aa.aa	13/11
Amorepacific	126.200	127.900	124.900	-0,32%	76,57K	aa.aa	13/11
Chongkundang	35.650	36.100	35.300	-0,14%	896	aa.aa	13/11
Daewonkangup	4.080	4.190	4.055	-0,12%	36,35K	aa.aa	13/11
DB HiTek	81.600	86.000	81.300	-0,85%	696,4K	aa.aa	13/11
Dongbu Steel	4.725	4.970	4.645	-2,98%	2,2M	aa.aa	13/11
Ilyang Pharm	6.660	6.800	6.530	+0,76%	8,34K	aa.aa	13/11
Kangwon Land	14.060	14.130	13.850	+0,86%	471,71K	aa.aa	13/11
KPX Chemical	55.400	56.400	54.900	-0,54%	2,64K	aa.aa	13/11
LG Chemicals	232.000	241.500	229.000	-3,93%	185,82K	aa.aa	13/11
SNT Dynamics	27.750	28.400	26.200	+6,94%	464,22K	aa.aa	13/11
Samsung Card	40.850	41.200	40.500	+0,86%	100,23K	aa.aa	13/11
Samsung Life	252.000	264.500	251.500	+0,80%	265,12K	aa.aa	13/11
Samyang Holdings	52.100	52.100	51.200	+1,17%	14,71K	aa.aa	13/11
SK Hynix	1.216.000	1.317.000	1.201.000	-3,03%	3,09M	aa.aa	13/11
Taekwang Ind	881.000	898.000	856.000	+1,50%	1,99K	aa.aa	13/11
Samsung Electronics Co	206.000	216.000	205.000	-0,96%	12,31M	aa.aa	13/11
Daeduck	14.060	14.470	13.890	+0,36%	40,8K	aa.aa	13/11
Samsung Engineering	68.800	69.700	66.100	+4,24%	3,07M	aa.aa	13/11
Hanwha Ocean	48.350	50.400	48.150	+0,62%	1,66M	aa.aa	13/11
Dong-A Pharmaceutical Co,Ltd	88.200	94.700	88.000	-4,55%	26,44K	aa.aa	13/11
SK Networks Co	5.610	5.980	5.500	-1,41%	3,33M	aa.aa	13/11
Hanmi Pharm Co	465.500	493.000	454.500	-1,59%	135,94K	aa.aa	13/11
Mirae Asset Daewoo	21.350	22.950	21.100	-1,16%	1,04M	aa.aa	13/11
Hansol Technics	6.720	7.120	6.670	-1,90%	777,03K	aa.aa	13/11
Amore Group	26.300	26.450	26.000	-0,94%	52,2K	aa.aa	13/11
DN Automotive	36.350	39.400	35.900	-7,39%	332,54K	aa.aa	13/11
Seoyon	7.160	7.280	6.940	+3,32%	21,31K	aa.aa	13/11
Hanwha Life	3.680	3.895	3.670	-4,17%	3,72M	aa.aa	13/11
Hyundai Wia	49.100	50.500	48.850	+0,41%	50,69K	aa.aa	13/11
NC Corp	179.000	189.000	178.900	-5,69%	158,36K	aa.aa	13/11
Samsung SDI	478.000	496.500	473.000	+1,06%	449,08K	aa.aa	13/11
SeAH Bestee	30.550	32.400	30.100	+0,16%	131,96K	aa.aa	13/11
Eusu Holdings	6.340	6.340	6.030	+3,09%	35,52K	aa.aa	13/11
Shinhan Financial Group	89.800	90.500	85.200	+5,65%	909,33K	aa.aa	13/11
Lotte	22.450	22.500	21.850	+2,51%	95,35K	aa.aa	13/11
DB Insurance	163.600	165.400	156.100	+0,68%	270,12K	aa.aa	13/11
DL Holdings	42.700	43.450	42.100	+1,67%	21,71K	aa.aa	13/11
Hanwha Solutions	23.650	24.750	23.500	-0,84%	3,1M	aa.aa	13/11
Hite Jinro	15.950	16.000	15.650	+0,89%	63,6K	aa.aa	13/11
IS Dongseo	14.000	14.050	13.680	+0,72%	66,9K	aa.aa	13/11
Kia Corp	94.600	96.100	93.600	+1,07%	1,01M	aa.aa	13/11
Kolon Corp	19.300	19.480	18.810	+2,50%	24,2K	aa.aa	13/11
Kumho Tire	5.470	5.730	5.440	-2,67%	1,13M	aa.aa	13/11
LG Display	7.030	7.220	7.020	-1,13%	1,74M	aa.aa	13/11
LF Corp	20.050	20.800	19.710	-2,43%	24,52K	aa.aa	13/11
LG Innotek Co	287.000	303.000	285.000	-0,17%	102,55K	aa.aa	13/11
Moorim P&P Co	1.589	1.613	1.576	+0,32%	12,53K	aa.aa	13/11
Nexen Tire	5.920	5.990	5.835	+1,20%	181,48K	aa.aa	13/11
OCI Co	195.100	204.500	194.000	-1,17%	174,56K	aa.aa	13/11
Pharmicell	8.670	9.100	8.580	+1,05%	651,44K	aa.aa	13/11
Sejong Industrial	5.840	6.020	5.750	+0,86%	26,4K	aa.aa	13/11
SK Telecom	83.900	85.700	81.300	+2,94%	947,52K	aa.aa	13/11
S-Oil Corp	104.200	105.100	102.900	+2,26%	263,1K	aa.aa	13/11
Stx Engine	15.010	15.770	14.980	-1,57%	88,41K	aa.aa	13/11
YoungPoong	28.700	32.250	28.400	-0,69%	126,99K	aa.aa	13/11
LS Electric	123.300	131.300	122.200	-0,96%	446,42K	aa.aa	13/11
Samsung C&T	285.000	297.000	284.000	+0,18%	241,37K	aa.aa	13/11
Hanjin Heavy Ind Const Holdings	4.285	4.330	4.225	+0,71%	22,22K	aa.aa	13/11
Hansae Co	8.300	8.440	8.250	-0,60%	25,97K	aa.aa	13/11
KT&G Corp	176.000	177.200	171.700	+2,68%	283,11K	aa.aa	13/11
Kyungbang	7.700	7.750	7.590	+0,65%	14,53K	aa.aa	13/11
Poongsan	51.900	53.900	51.900	-1,89%	49,95K	aa.aa	13/11
SNT Motiv	26.000	26.000	23.800	+10,17%	462,46K	aa.aa	13/11
Shinsegae	249.000	256.000	242.000	+2,89%	87,48K	aa.aa	13/11
Kolon Industries Inc	36.750	37.000	34.900	+5,45%	275,48K	aa.aa	13/11
KEPCO Eng & Const	72.400	75.300	71.400	-1,63%	163,82K	aa.aa	13/11
Able C&C	8.450	8.990	8.420	-4,52%	76,29K	aa.aa	13/11
Binggrae	74.300	78.000	73.400	-3,88%	160,41K	aa.aa	13/11
Sajodongaone	6.510	6.720	6.450	-0,46%	3,68K	aa.aa	13/11
Handsome	17.660	18.580	17.350	+2,14%	75,61K	aa.aa	13/11
Kis Wire	14.820	15.070	14.770	-0,47%	11,4K	aa.aa	13/11
LG Uplus	15.550	15.650	15.100	+3,19%	614,66K	aa.aa	13/11
Naver Corp	172.500	183.700	172.000	-5,12%	1,55M	aa.aa	13/11
Nongshim	366.500	386.000	364.000	-4,43%	35,94K	aa.aa	13/11
S-1 Corp	101.200	101.200	98.400	+1,91%	62,56K	aa.aa	13/11
Tongyang	997	1.019	984	+0,71%	238,53K	aa.aa	13/11
GS Holdings	84.000	86.300	82.600	+1,45%	262,18K	aa.aa	13/11
CJ Corp	110.800	113.200	110.200	-0,98%	34,4K	aa.aa	13/11
Daesang Corp	16.770	16.940	16.520	+0,84%	74,25K	aa.aa	13/11
Foosung	9.300	9.840	9.270	+1,42%	2,81M	aa.aa	13/11
GC Biopharma	134.000	136.800	133.000	-4,29%	21,64K	aa.aa	13/11
Huchems	13.620	14.890	13.260	-7,28%	1,22M	aa.aa	13/11
Hwashin	6.210	6.440	6.130	+1,97%	99,01K	aa.aa	13/11
Hyosung	120.700	126.100	120.100	-3,13%	23,01K	aa.aa	13/11
KT Corporation	51.000	51.600	50.700	-0,58%	398,48K	aa.aa	13/11
LG Corp	86.800	89.000	85.500	-2,36%	330,09K	aa.aa	13/11
LS Corp	189.000	196.400	188.200	+0,80%	106,4K	aa.aa	13/11
Motonic	10.070	10.170	10.000	+0,70%	20,54K	aa.aa	13/11
SL Corp	47.500	48.700	46.100	+2,81%	92,35K	aa.aa	13/11
LX International	35.050	35.700	34.350	+1,30%	365,47K	aa.aa	13/11
Korean Air Lines Co	31.550	31.900	30.350	-0,32%	1,94M	aa.aa	13/11
Daekyo	1.472	1.480	1.450	-0,27%	4,31K	aa.aa	13/11
Doosan	610.000	695.000	606.000	-8,55%	161,91K	aa.aa	13/11
Hanwha	75.500	79.100	75.100	-1,82%	100,22K	aa.aa	13/11
Otoki Corp	304.500	306.000	295.500	+2,18%	9,32K	aa.aa	13/11
Sindoh	37.450	37.750	36.800	+0,94%	2,22K	aa.aa	13/11
SK Holdings	504.000	528.000	500.000	+0,80%	123,73K	aa.aa	13/11
LG Household & Healthcare	227.500	229.500	225.000	-0,22%	27,27K	aa.aa	13/11
GS Engineering & Const	31.250	32.250	30.200	+3,48%	1,13M	aa.aa	13/11
Coway	102.500	103.300	99.900	+0,79%	94,06K	aa.aa	13/11
Kepco	27.650	28.450	27.400	-9,79%	5,01M	aa.aa	13/11
Kisco	12.910	12.930	12.900	-0,31%	142,14K	aa.aa	13/11
Kogas	37.500	39.000	37.400	-2,09%	268,81K	aa.aa	13/11
HL Holdings	33.550	34.500	33.550	-1,61%	11,79K	aa.aa	13/11
Muhak	7.340	7.400	7.140	+2,23%	15,78K	aa.aa	13/11
Orion	23.100	23.900	22.650	-1,07%	524,64K	aa.aa	13/11
POSCO Holdings	275.000	281.000	272.500	0,00%	132K	aa.aa	13/11
Yuhan	80.100	81.300	78.500	+0,38%	149,83K	aa.aa	13/11
Korea Petro Chem	89.000	91.900	88.100	-2,73%	16,98K	aa.aa	13/11
Unid	52.900	53.800	52.500	-1,49%	2,87K	aa.aa	13/11
Posco International	49.850	50.900	49.600	+1,73%	369,07K	aa.aa	13/11
Daewoo Engineering & Const	11.560	12.230	11.390	+1,31%	4,39M	aa.aa	13/11
KCC	373.500	385.000	370.000	-0,53%	19,41K	aa.aa	13/11
SKC	73.700	76.700	73.000	-0,14%	99,28K	aa.aa	13/11
STX	18.360	18.360	3.450	0,00%	0	aa.aa	13/11
Korea Investment Holdings	126.500	130.700	125.400	+2,76%	356,85K	aa.aa	13/11
HD Korea Shipbuilding & Offshore Engineering	237.500	246.500	235.500	-0,21%	179,65K	aa.aa	13/11
Industrial Bank Of Korea	19.120	19.200	18.920	+0,63%	741,45K	aa.aa	13/11
Seoul Broadcasting System	11.780	11.780	11.570	+1,03%	5,69K	aa.aa	13/11
Doosan Heavy Ind. & Const.	46.850	48.850	46.550	-0,74%	2,17M	aa.aa	13/11
NH Invest	22.900	23.150	22.300	+3,39%	888,51K	aa.aa	13/11
Dongwha Pharm	5.370	5.470	5.360	-0,37%	82,3K	aa.aa	13/11
KR Motors Co	1.094	1.190	1.094	-7,13%	6,9K	aa.aa	13/11
Sungchang Hold	5.780	5.830	5.420	+7,24%	55,58K	aa.aa	13/11
Yuyu Pharma	3.795	3.830	3.750	-0,13%	39,76K	aa.aa	13/11
Ildong Holdings	5.490	6.150	5.410	+2,04%	12,36K	aa.aa	13/11
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	13/11
Norooholdings	14.470	14.750	14.190	+2,05%	11,26K	aa.aa	13/11
Hanwha General	5.990	6.160	5.980	0,00%	180,06K	aa.aa	13/11
Samhwa Paint	6.370	6.450	6.260	+1,76%	25,31K	aa.aa	13/11
Lotte Non-Life	2.500	2.530	2.480	0,00%	509,17K	aa.aa	13/11
Daedong Ind	6.650	6.820	6.620	+0,30%	136,57K	aa.aa	13/11
Gaon Cable	219.000	232.500	216.000	+1,15%	92,21K	aa.aa	13/11
Samil Pharm	7.170	7.640	7.130	-3,24%	51,68K	aa.aa	13/11
Heungkuk F&M I	3.100	3.200	3.100	0,00%	29,73K	aa.aa	13/11
Cs Holdings	75.300	75.400	74.900	+0,53%	353	aa.aa	13/11
Chunil Express	164.300	173.700	164.000	-1,62%	4,58K	aa.aa	13/11
Ls Networks	2.625	2.690	2.615	-1,50%	28,2K	aa.aa	13/11
Rifa Ind	11.050	11.250	10.900	-0,81%	1,63K	aa.aa	13/11
Hwacheon Mac	35.600	36.300	35.550	0,00%	4,05K	aa.aa	13/11
Kangnam Jevisco	13.440	13.480	13.000	+2,36%	25,75K	aa.aa	13/11
Bohae Brewery	1.210	1.240	1.200	+0,75%	112,03K	aa.aa	13/11
Union	2.355	2.520	2.355	+0,43%	41,07K	aa.aa	13/11
Chonbang	30.750	31.700	30.750	-0,81%	674	aa.aa	13/11
Korea Cast Pip	6.400	6.440	6.310	+0,63%	4,08K	aa.aa	13/11
Papercorea	1.810	1.853	1.806	-0,11%	2,55K	aa.aa	13/11
Jw Pharmac	23.650	24.050	23.350	+0,85%	20,65K	aa.aa	13/11
Taihan Textile	5.700	5.800	5.410	-0,18%	6,76K	aa.aa	13/11
Mh Materials	4.625	4.735	4.560	-0,54%	64,02K	aa.aa	13/11
Eugene Inv&Sec	3.565	3.655	3.510	+0,42%	294,29K	aa.aa	13/11
Kumho Electric	8.130	8.470	6.830	+23,18%	9,95M	aa.aa	13/11
Gs Global	2.620	2.770	2.605	-4,03%	561,75K	aa.aa	13/11
Nam Kwang Cons	7.640	7.950	7.500	+0,26%	32,47K	aa.aa	13/11
Bookook Sec	38.600	39.350	38.550	+0,39%	2,56K	aa.aa	13/11
Sangsangin Investment Securities	3.980	4.030	3.810	+4,46%	43,32K	aa.aa	13/11
PKC	4.310	4.390	4.300	+0,47%	31,8K	aa.aa	13/11
Samsung Pharm	1.328	1.363	1.230	+1,45%	382,67K	aa.aa	13/11
SG Choongbang	776	785	763	-1,15%	57,95K	aa.aa	13/11
Kg Chemical	3.265	3.380	3.220	+1,56%	200,89K	aa.aa	13/11
Tae Won Mulsan	2.165	2.265	2.125	-1,81%	5,27K	aa.aa	13/11
Hyundai Mar&Fi	36.200	38.000	35.550	-1,63%	787,13K	aa.aa	13/11
Byc	34.900	35.050	33.600	+2,50%	3,11K	aa.aa	13/11
Sambu Const	5.820	5.820	344	0,00%	0	aa.aa	13/11
Hyundai Motor Securities	7.270	7.400	7.150	+1,39%	118,2K	aa.aa	13/11
Sk Securities	1.810	1.893	1.810	+0,84%	1,38M	aa.aa	13/11
DI Dong Il Corp	24.350	24.550	23.850	0,00%	4,41K	aa.aa	13/11
Cho Bi	9.270	9.470	9.220	+1,09%	12,11K	aa.aa	13/11
Cheil Grinding	8.750	8.970	8.750	-1,57%	1,28K	aa.aa	13/11
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	13/11
Dongkook Ind	2.070	2.110	2.010	+1,97%	19,05K	aa.aa	13/11
Shinyoung Sec	116.300	118.900	114.800	+1,48%	7,5K	aa.aa	13/11
Hanyang Sec	18.450	18.790	18.320	+0,49%	8,49K	aa.aa	13/11
Shin Hwa Silup	3.925	4.000	3.400	0,00%	0	aa.aa	13/11
Aluko	1.289	1.328	1.267	+1,74%	316,61K	aa.aa	13/11
Ts	2.725	2.760	2.705	-0,18%	80,75K	aa.aa	13/11
Sam Hwa Capaci	86.300	91.800	86.000	-0,35%	192,43K	aa.aa	13/11
Kisco Holdings	27.650	27.650	27.300	+0,18%	2,41K	aa.aa	13/11
Asia Cement	186.400	186.800	179.600	+1,36%	3,46K	aa.aa	13/11
Vivien Corp	3.135	3.205	2.860	-1,26%	12,27K	aa.aa	13/11
Kyungnong	8.840	9.000	8.800	-0,23%	10,39K	aa.aa	13/11
Korea Ind	1.717	1.733	1.700	-0,29%	34,37K	aa.aa	13/11
Dohwa Engin	5.180	5.260	5.150	+0,19%	49,17K	aa.aa	13/11
SYTS Corp	49.600	49.850	49.300	+0,61%	625	aa.aa	13/11
Export Packing	2.595	2.635	2.585	0,00%	19,71K	aa.aa	13/11
Dongsung Pharm	1.075	1.107	1.075	-2,36%	43,51K	aa.aa	13/11
Hanil Iron & S	2.710	2.775	2.690	+0,18%	89,27K	aa.aa	13/11
Asia Paper	7.190	7.230	7.110	+0,98%	24,2K	aa.aa	13/11
Hanjin Trans	19.370	21.200	19.100	-3,39%	571,72K	aa.aa	13/11
Sh E & C	3.700	3.900	3.560	0,00%	26,15K	aa.aa	13/11
Handok	8.240	8.370	8.190	-0,24%	920	aa.aa	13/11
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	13/11
Wooyang P&L	4.940	5.060	4.775	+2,92%	13,58K	aa.aa	13/11
Samick Music I	1.008	1.018	1.001	-0,49%	83,15K	aa.aa	13/11
HS Huasung	10.760	10.980	10.680	-0,46%	1,61K	aa.aa	13/11
Choheung	144.100	146.000	138.500	+2,20%	253	aa.aa	13/11
Jeil Pharm	7.000	7.130	6.870	+1,89%	746	aa.aa	13/11
Orientbio	1.277	1.328	1.270	+0,31%	19,98K	aa.aa	13/11
Shinil Electronics Co	933	945	927	-1,06%	226,18K	aa.aa	13/11
Tcc Steel	9.740	10.220	9.690	-1,91%	70,28K	aa.aa	13/11
Kukje Pharma	3.165	3.265	3.165	-1,25%	122,25K	aa.aa	13/11
Bo Lak	1.021	1.038	1.007	-0,68%	79,27K	aa.aa	13/11
Chin Hung Int'	5.380	5.840	5.300	+0,37%	133,13K	aa.aa	13/11
Sam Yung Tradi	20.450	20.500	20.050	+1,49%	5,05K	aa.aa	13/11
Sun L	978	1.026	975	-3,26%	29,77K	aa.aa	13/11
Miwon Commerci	120.800	130.100	120.200	-6,86%	4,86K	aa.aa	13/11
Shin Poong Pap	936	966	914	-1,47%	85,88K	aa.aa	13/11
DYA	4.030	4.030	3.075	+30,00%	635,39K	aa.aa	13/11
TYM	7.110	7.410	7.060	+0,99%	278,77K	aa.aa	13/11
Yoo Sung Ent	1.612	1.615	1.595	+0,12%	6,24K	aa.aa	13/11
Kumho Ind	11.210	11.210	9.100	+29,90%	8,78M	aa.aa	13/11
Hae In	8.260	9.910	7.880	-6,35%	5,82M	aa.aa	13/11
Aprogen Pharmaceuticals	1.307	1.373	1.302	0,00%	37,12K	aa.aa	13/11
Kolon Globalco	8.450	8.700	8.330	-0,71%	7,72K	aa.aa	13/11
Sung Bo Chem	2.150	2.165	2.150	-0,46%	6,76K	aa.aa	13/11
Daewoong	16.110	16.240	15.820	-1,65%	48,02K	aa.aa	13/11
Ilsung Pharm	20.800	21.200	20.700	-0,24%	9,12K	aa.aa	13/11
D I Corp	31.100	34.000	30.600	-0,64%	835,63K	aa.aa	13/11
Ilshin Spinnin	10.290	10.500	10.200	+0,68%	36,01K	aa.aa	13/11
Daewon Pharm	7.810	7.910	7.740	-0,13%	43,18K	aa.aa	13/11
Sam Yang Foods	1.210.000	1.264.000	1.193.000	-4,35%	42,83K	aa.aa	13/11
Heung A Shippi	1.563	1.576	1.550	+1,76%	1,32M	aa.aa	13/11
Hankook Cosmetics Manufacturing	11.650	12.030	11.450	-3,16%	308,85K	aa.aa	13/11
Yuhwa Sec	2.835	2.905	2.835	-0,53%	47,85K	aa.aa	13/11
Yuanta Sec Kor	3.930	4.065	3.875	-0,88%	749,23K	aa.aa	13/11
Yungjin Pharm	795	828	772	+2,71%	664,38K	aa.aa	13/11
Hanwha Investment Securities	3.660	3.855	3.650	-2,27%	658,38K	aa.aa	13/11
Daishin Sec	20.550	21.150	20.450	-0,24%	55,28K	aa.aa	13/11
HLB Global	1.404	1.495	1.400	-4,23%	198,02K	aa.aa	13/11
Pang Rim Spinn	5.800	5.810	5.680	+0,87%	43,74K	aa.aa	13/11
Mi Chang Oil	111.300	112.500	110.000	+1,00%	948	aa.aa	13/11
Hansung Ent	3.540	3.540	3.405	+2,16%	22,75K	aa.aa	13/11
Korean Reinsu	12.930	13.350	12.750	-1,90%	1,08M	aa.aa	13/11
Sam Young Chem	4.685	4.880	4.665	-1,06%	166,07K	aa.aa	13/11
Chin Yang Ind	6.800	6.900	6.530	+3,50%	302,75K	aa.aa	13/11
Daehan Synthet	104.800	105.800	103.700	+0,96%	116	aa.aa	13/11
Boryung Pharm	8.830	8.910	8.830	-0,56%	34,98K	aa.aa	13/11
Sajodaerim	23.200	23.550	23.150	-0,43%	1,2K	aa.aa	13/11
Sg	1.880	1.936	1.863	-2,39%	72,15K	aa.aa	13/11
Shinhung	14.350	14.400	14.310	-0,35%	1,46K	aa.aa	13/11
Korea Petroleum Ind	10.120	10.240	10.040	+1,00%	43,46K	aa.aa	13/11
Taeyang Metal	3.085	3.260	3.030	+1,48%	787,52K	aa.aa	13/11
Dongbang Trans	1.470	1.495	1.452	+1,38%	53,31K	aa.aa	13/11
Npc	2.610	2.610	2.575	+1,36%	3,19K	aa.aa	13/11
Nam Sung	4.605	4.830	4.600	-3,76%	2,87K	aa.aa	13/11
Hyundai Pharm	6.510	6.770	6.470	+0,15%	385,01K	aa.aa	13/11
Sebang	12.080	12.190	11.930	+0,50%	14,7K	aa.aa	13/11
Samick Thk	6.910	7.170	6.700	-0,58%	10,55K	aa.aa	13/11
Seoul Food	1.413	1.460	1.400	-2,69%	112,22K	aa.aa	13/11
Samhwa Crown	25.600	25.900	25.300	+0,99%	1,54K	aa.aa	13/11
Kleannara	1.202	1.337	1.201	-9,01%	1,07M	aa.aa	13/11
Hyundai BNG Steel	10.350	10.550	10.210	+1,57%	20,1K	aa.aa	13/11
Samchully	124.000	126.500	121.600	+2,14%	8,35K	aa.aa	13/11
Cho Kwang Leat	68.900	69.500	67.200	-0,29%	2,8K	aa.aa	13/11
PharmGen Science	3.025	3.060	2.950	+1,85%	23,67K	aa.aa	13/11
Sunny Elec	1.412	1.442	1.410	-0,21%	86,42K	aa.aa	13/11
Duksung	3.145	3.205	3.095	+0,64%	133,24K	aa.aa	13/11
Drb Holding	3.995	4.050	3.975	+0,38%	26,8K	aa.aa	13/11
TWay Holdings	1.225	1.277	1.205	-3,92%	29,16K	aa.aa	13/11
Dongil Ind	34.700	34.700	33.150	+4,36%	2,71K	aa.aa	13/11
Cho Kwang Pain	2.905	2.930	2.880	+0,17%	8,01K	aa.aa	13/11
CItech Co Ltd	5.890	5.990	5.680	-1,67%	8,15K	aa.aa	13/11
Hanshin Const	10.410	10.600	10.060	+3,38%	17,64K	aa.aa	13/11
Silla	9.060	9.100	8.970	+0,55%	6,67K	aa.aa	13/11
Sungshin Cemen	7.270	7.350	7.150	+1,11%	17,64K	aa.aa	13/11
Husteel	3.445	3.545	3.435	-0,29%	119,48K	aa.aa	13/11
Cosmoam&T	35.400	36.800	35.050	0,00%	52,84K	aa.aa	13/11
Green Cross Holdings	9.580	9.940	9.530	-1,44%	77,14K	aa.aa	13/11
OnTide	1.089	1.128	1.081	-0,09%	13,82K	aa.aa	13/11
Monami	900	922	887	+0,67%	188,29K	aa.aa	13/11
Cosmo Chem	9.100	9.370	9.040	-2,05%	85,93K	aa.aa	13/11
Korea Air Svc	108.800	109.900	102.600	+2,93%	23,63K	aa.aa	13/11
Hyundai Green Food	10.680	10.870	10.620	-0,19%	125,23K	aa.aa	13/11
Samjin Pharm	19.760	20.500	19.560	-0,25%	108,53K	aa.aa	13/11
SPC Samlip	37.450	38.150	37.300	-1,96%	1,53K	aa.aa	13/11
Samyoung Elec	11.410	11.560	11.280	+0,35%	11,36K	aa.aa	13/11
Nexen	6.240	6.330	6.210	+0,48%	57,26K	aa.aa	13/11
Crown Confec	4.800	4.870	4.730	+0,63%	12,47K	aa.aa	13/11
Daelim B&Co	4.115	4.230	4.075	+1,23%	8,47K	aa.aa	13/11
Shinyoung Waco	13.890	13.890	13.730	+1,39%	3,26K	aa.aa	13/11
Poongsan Holdi	33.200	34.000	33.100	-0,90%	14,52K	aa.aa	13/11
Wonlim	13.480	13.540	12.610	+0,97%	2,67K	aa.aa	13/11
Huneed Tech	4.015	4.190	3.970	-0,62%	50,02K	aa.aa	13/11
Korea Line	1.914	1.946	1.889	+1,54%	882,44K	aa.aa	13/11
Dongbu	7.910	8.080	7.420	+6,60%	88,06K	aa.aa	13/11
Dongwon Ind	33.000	33.500	32.500	+0,46%	44,44K	aa.aa	13/11
Hwaseung Industries	2.085	2.125	2.075	-0,48%	43,93K	aa.aa	13/11
Sajo Oyang	7.800	7.800	7.620	+1,30%	1,58K	aa.aa	13/11
Sam-A Aluminiu	40.400	44.150	40.150	-3,81%	151,18K	aa.aa	13/11
Kec Holdings	1.270	1.295	1.230	+2,92%	30,21K	aa.aa	13/11
Jeju Bank	8.550	8.650	8.460	+0,23%	37,74K	aa.aa	13/11
Daewon Cable	8.550	8.920	8.530	+0,71%	1,04M	aa.aa	13/11
Daegu Dept Sto	2.550	2.650	2.460	+1,59%	44,02K	aa.aa	13/11
FreeT	760	788	744	+1,06%	18,81K	aa.aa	13/11
Daelim Trading	1.742	1.792	1.711	-0,85%	5,55K	aa.aa	13/11
Samsung Climat	10.400	11.350	10.240	+5,37%	317,37K	aa.aa	13/11
Blue Industrial Dev	3.395	3.500	3.390	-1,59%	5,99K	aa.aa	13/11
Ak Holdings	7.100	7.600	7.000	-0,70%	15,21K	aa.aa	13/11
Taekyung Chem	4.415	4.460	4.350	+2,67%	7,45K	aa.aa	13/11
Woosung Feed	18.490	18.630	18.360	+0,43%	5,53K	aa.aa	13/11
Gs Retail	22.200	22.250	21.850	-0,67%	71,56K	aa.aa	13/11
Ilshinstone	2.135	2.250	2.120	-1,16%	14,45K	aa.aa	13/11
Mirae ING	927	963	923	-1,17%	11,59K	aa.aa	13/11
Sajo Ind	38.450	38.900	38.400	-0,13%	1,43K	aa.aa	13/11
Byuksan	1.279	1.288	1.266	-0,08%	61,55K	aa.aa	13/11
Korea Steel	1.832	1.883	1.824	+0,16%	4,14K	aa.aa	13/11
Aprogen KIC	1.881	1.924	1.863	-0,21%	35,45K	aa.aa	13/11
Sempio Foods	46.450	46.450	45.700	+1,42%	6,11K	aa.aa	13/11
Dongbang Agro	5.540	5.540	5.460	+1,09%	5,23K	aa.aa	13/11
Seondo Electri	3.155	3.330	3.000	-0,32%	163,09K	aa.aa	13/11
Isupetasys	88.500	94.800	87.500	+5,23%	1,81M	aa.aa	13/11
F F	13.170	13.300	13.080	-0,30%	9,75K	aa.aa	13/11
Korea Circuit	90.200	99.500	89.500	+1,81%	1,2M	aa.aa	13/11
TP Inc	1.580	1.596	1.554	-0,63%	80,95K	aa.aa	13/11
Eagon Ind	2.780	2.840	2.755	-0,18%	9,43K	aa.aa	13/11
Ni Steel	3.135	3.215	3.100	+1,62%	73,35K	aa.aa	13/11
Namsun Alumini	1.073	1.086	1.065	0,00%	411,65K	aa.aa	13/11
Moonbae Steel	1.903	1.919	1.891	+0,53%	10,59K	aa.aa	13/11
Suheung Capsul	16.070	16.840	16.000	-7,64%	73,84K	aa.aa	13/11
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	13/11
Anam Electroni	1.230	1.258	1.220	+1,15%	311,71K	aa.aa	13/11
Youlchon Chem	11.090	11.590	11.030	-2,89%	59,66K	aa.aa	13/11
Hotel Shilla	34.950	35.800	34.550	0,00%	138,74K	aa.aa	13/11
Kumbi	37.650	39.300	37.050	-0,92%	43	aa.aa	13/11
Hanmi Science	51.600	53.500	50.800	-5,84%	264,95K	aa.aa	13/11
Dong Yang Pipe	1.056	1.085	1.040	-0,47%	950,8K	aa.aa	13/11
Kctc	3.710	3.780	3.655	+0,82%	27,19K	aa.aa	13/11
KIE	11.010	11.350	10.700	+1,10%	62,21K	aa.aa	13/11
Simpac	5.250	5.550	5.200	-2,60%	80,9K	aa.aa	13/11
Hansol Csn	2.715	2.725	2.710	-0,37%	30,02K	aa.aa	13/11
Daiyang Metal	830	859	811	0,00%	0	aa.aa	13/11
Moorim Paper	1.361	1.419	1.331	+0,07%	21,81K	aa.aa	13/11
Hanssem	36.650	38.050	36.500	-5,30%	41,55K	aa.aa	13/11
Shinwon	1.007	1.020	1.001	+0,10%	201,93K	aa.aa	13/11
Kwangdong Phar	6.270	6.520	6.250	-0,95%	265,43K	aa.aa	13/11
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	13/11
Ajin Electronic Components	953	980	945	-2,46%	43,47K	aa.aa	13/11
Taeyoung Const	1.484	1.521	1.480	-0,20%	264,6K	aa.aa	13/11
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	13/11
Kyung Dong Navien	60.500	61.200	58.800	+2,54%	27,71K	aa.aa	13/11
Han Chang Pape	2.330	2.465	2.270	0,00%	1,29K	aa.aa	13/11
Samwha Electri	28.800	29.800	28.450	+0,17%	56,25K	aa.aa	13/11
Sam Jung Pulp	25.500	25.650	24.700	+1,59%	513	aa.aa	13/11
MDSsphere	1.690	1.694	1.563	-0,24%	18,89K	aa.aa	13/11
Youngone Holdi	173.800	181.000	173.000	-3,77%	15,93K	aa.aa	13/11
Korea Refract	1.513	1.564	1.500	+1,14%	28,93K	aa.aa	13/11
Korea Flange	3.125	3.165	3.060	+2,46%	63,53K	aa.aa	13/11
SM Bexel	2.605	2.705	2.550	-1,51%	208,66K	aa.aa	13/11
Chinyang Poly	3.735	3.750	3.150	+11,49%	595,7K	aa.aa	13/11
Hwacheon Machi	3.570	3.630	3.440	+2,88%	156,46K	aa.aa	13/11
Pyung Hwa Hldg	3.200	3.250	3.150	+0,79%	13,22K	aa.aa	13/11
Firstec	4.405	4.620	4.385	-1,67%	285,76K	aa.aa	13/11
Samho Dev	3.050	3.085	2.970	+2,69%	154,79K	aa.aa	13/11
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	13/11
Enex	1.798	1.820	1.571	+14,16%	441,85K	aa.aa	13/11
Cj Seafood	1.661	1.685	1.648	-0,54%	28,57K	aa.aa	13/11
Samwha Elec	1.953	2.020	1.941	0,00%	51,09K	aa.aa	13/11
Tailim Packaging	1.116	1.123	1.057	-0,27%	14,98K	aa.aa	13/11
Woosung Materials	1.805	1.850	1.787	-0,28%	22,42K	aa.aa	13/11
Uni Chem	5.130	5.270	5.090	+1,38%	48,05K	aa.aa	13/11
Busan Ind	41.300	42.150	40.500	+1,72%	2,39K	aa.aa	13/11
Galaxia SM	1.139	1.189	1.120	+1,70%	16,41K	aa.aa	13/11
Hannong Chem	12.300	12.910	12.230	+0,33%	40,97K	aa.aa	13/11
Y2 Solution	2.665	2.795	2.650	+0,19%	153,82K	aa.aa	13/11
Han Shin Mach	1.822	1.919	1.812	-0,55%	58,67K	aa.aa	13/11
Hyundai Corp	22.350	22.650	22.200	-0,45%	14,58K	aa.aa	13/11
Shinsung E&G	12.500	13.420	12.460	-0,64%	202,6K	aa.aa	13/11
DB INC	2.330	2.385	2.200	+5,91%	959,03K	aa.aa	13/11
Young Heung I&	1.553	1.614	1.543	-0,26%	16,75K	aa.aa	13/11
Ascendio	3.550	3.590	3.335	+1,43%	13,54K	aa.aa	13/11
Keyang Elec Ma	2.420	2.550	2.420	-2,62%	404,68K	aa.aa	13/11
Yeong Hwa Meta	3.870	4.075	3.735	+0,52%	19,74K	aa.aa	13/11
Kyungdong Gas	42.850	44.000	41.800	+2,76%	4,54K	aa.aa	13/11
Kyungin Synthe	3.055	3.125	3.035	-0,81%	56,67K	aa.aa	13/11
Monalisa	1.326	1.346	1.323	-0,97%	50,44K	aa.aa	13/11
Dae Chang	949	970	946	+1,06%	153,8K	aa.aa	13/11
Sewoo Global	1.199	1.205	1.194	-0,08%	35,08K	aa.aa	13/11
Il Sung Const	1.310	1.373	1.305	-0,61%	195,52K	aa.aa	13/11
Hwaseung	2.240	2.270	2.240	-0,44%	15,9K	aa.aa	13/11
Kyeryong Const	27.100	27.450	25.000	+7,54%	165,34K	aa.aa	13/11
Camus Engineering & Construction	1.400	1.420	1.369	+1,89%	93,09K	aa.aa	13/11
Gmb Korea	3.790	3.790	3.660	+2,57%	24,17K	aa.aa	13/11
Han Express	2.390	2.450	2.360	-2,85%	12,55K	aa.aa	13/11
Dae Young Pkg	2.360	2.450	2.360	-1,87%	10,97K	aa.aa	13/11
Kumkang Kind	4.000	4.120	4.000	-1,60%	79,91K	aa.aa	13/11
Youngbo Chem	4.695	4.740	4.640	0,00%	15,61K	aa.aa	13/11
Kukdong Oil &	3.175	3.210	3.165	+0,79%	49,24K	aa.aa	13/11
Taekyung BK	3.580	3.605	3.555	+0,14%	16,04K	aa.aa	13/11
Hansol Chemica	181.500	187.500	180.200	-1,04%	53,87K	aa.aa	13/11
Sajo Seafood	8.840	8.930	8.190	+5,74%	9,95K	aa.aa	13/11
Halla Eng&Cons	2.430	2.470	2.310	+4,52%	133,77K	aa.aa	13/11
Dongwon System	21.000	21.350	20.600	+0,96%	16,46K	aa.aa	13/11
Sungmoon Elect	1.540	1.635	1.536	-0,52%	74,35K	aa.aa	13/11
In The F	2.565	2.590	2.375	+4,27%	135,46K	aa.aa	13/11
E-Starco	928	928	460	0,00%	0	aa.aa	13/11
Daechang Forgi	5.480	6.050	5.410	-8,67%	270,33K	aa.aa	13/11
Automobile &Pc	171	209	170	0,00%	0	aa.aa	13/11
INVENI	13.090	13.380	13.070	-0,53%	40,72K	aa.aa	13/11
DKME	2.135	2.140	1.980	+4,15%	63,78K	aa.aa	13/11
Iljin Holdings	6.590	6.740	6.470	+1,85%	104,13K	aa.aa	13/11
Tae Kyung Ind	4.580	4.605	4.545	0,00%	14,84K	aa.aa	13/11
Dae Hyun	1.411	1.419	1.400	+0,86%	95,8K	aa.aa	13/11
Hansae Yes24	4.215	4.480	4.210	-0,35%	17,93K	aa.aa	13/11
Whanin Pharm	10.870	10.870	10.700	+1,21%	21,6K	aa.aa	13/11
Shindaeyang Pa	10.180	10.410	9.990	-0,20%	8,5K	aa.aa	13/11
DB Financial Investment	8.750	8.890	8.590	+0,92%	81,8K	aa.aa	13/11
Daesung Holdin	6.740	6.740	6.610	+0,60%	5,49K	aa.aa	13/11
Fursys	24.200	24.200	23.600	+1,89%	229	aa.aa	13/11
Woongjin	1.455	1.509	1.455	-2,61%	63,84K	aa.aa	13/11
Kwang Myung El	932	947	922	0,00%	0	aa.aa	13/11
Myungmoon Phar	1.102	1.107	1.091	+0,46%	10,2K	aa.aa	13/11
Wooshin System	3.465	3.520	3.400	-0,14%	4,98K	aa.aa	13/11
Seoul City Gas	55.300	56.500	55.200	-0,18%	7,38K	aa.aa	13/11
Soosan Heavy I	1.739	1.760	1.702	+2,29%	138,06K	aa.aa	13/11
Pulmuone Holdi	8.300	8.400	8.230	+0,36%	19,12K	aa.aa	13/11
Auk Corp	7.650	8.060	7.650	-2,17%	809,42K	aa.aa	13/11
E1	81.600	82.800	80.600	+0,25%	16,74K	aa.aa	13/11
Hankuk Carbon	14.450	14.950	14.280	-0,41%	247,91K	aa.aa	13/11
Choil Aluminum	4.970	4.985	4.880	+0,91%	62,68K	aa.aa	13/11
Dongwon Metal	1.316	1.550	1.203	+9,21%	2,79M	aa.aa	13/11
Sk Gas	239.500	241.000	236.000	+0,63%	4,23K	aa.aa	13/11
Shinpoong Phar	7.920	8.130	7.850	-1,37%	111,4K	aa.aa	13/11
Thn	4.320	4.385	4.230	+1,89%	32,07K	aa.aa	13/11
Hitron Systems	541	584	530	0,00%	0	aa.aa	13/11
KidariStudio Inc	3.030	3.155	3.020	-2,73%	343,16K	aa.aa	13/11
Asiana Airline	8.440	8.530	8.150	-0,82%	102,18K	aa.aa	13/11
Seowon	941	962	931	+0,75%	111,6K	aa.aa	13/11
Sewon Precision Industry	10.660	10.780	10.630	+0,76%	2,38K	aa.aa	13/11
Samwon Steel	2.040	2.055	2.035	-0,24%	13,79K	aa.aa	13/11
Mhethanol	1.910	1.969	1.870	0,00%	26,5K	aa.aa	13/11
Korea Eng Cons	3.450	3.515	3.445	-0,86%	6,85K	aa.aa	13/11
Dongnam Chem	29.350	29.900	28.850	+1,21%	253	aa.aa	13/11
Daou Tech	30.750	31.450	30.400	+1,32%	27,73K	aa.aa	13/11
Inzi Controls	4.995	5.080	4.900	+1,52%	40,99K	aa.aa	13/11
Infac	4.770	4.845	4.660	+1,92%	11,8K	aa.aa	13/11
Sc Engineering	959	988	945	+1,37%	5,07K	aa.aa	13/11
Wiscom	1.935	1.988	1.900	+0,26%	33,92K	aa.aa	13/11
Dcm	12.190	12.290	12.120	0,00%	5,38K	aa.aa	13/11
Kolmar Holding	8.250	8.490	8.220	-0,60%	14,94K	aa.aa	13/11
Dae Won Chem	1.340	1.372	1.300	-1,83%	17,73K	aa.aa	13/11
DY Deokyang	1.893	1.953	1.892	-0,47%	39,36K	aa.aa	13/11
Sjm Holdings	3.470	3.485	3.410	+1,31%	2,62K	aa.aa	13/11
Mirae	5.900	6.540	5.760	-6,79%	1,23M	aa.aa	13/11
Cha AI Healthkare	4.925	4.970	4.805	+0,10%	2,21K	aa.aa	13/11
Hansol Homedec	1.516	1.523	1.499	-0,20%	18,62K	aa.aa	13/11
Lee Ku Ind	3.325	3.400	3.255	+2,47%	58,16K	aa.aa	13/11
Han Kook Steel	2.660	2.675	2.615	+0,57%	4,83K	aa.aa	13/11
Stic Investments	8.360	8.630	8.320	-2,79%	73,43K	aa.aa	13/11
Bookook Steel	1.870	1.891	1.837	+1,36%	149,95K	aa.aa	13/11
Maniker	1.134	1.150	1.098	+1,70%	11,64K	aa.aa	13/11
Seha	1.826	1.866	1.796	+0,72%	45,4K	aa.aa	13/11
Donga Geologic	18.540	19.000	18.470	-0,27%	6,36K	aa.aa	13/11
KC Co	41.500	42.500	41.100	+3,11%	35,39K	aa.aa	13/11
Daol Investment Securities	3.390	3.460	3.340	+0,30%	56,85K	aa.aa	13/11
Kyobo Securiti	8.050	8.290	7.960	+0,50%	68,1K	aa.aa	13/11
Dong Won Fish	5.160	5.180	4.980	+1,98%	14,04K	aa.aa	13/11
Shinsegae Inte	9.690	9.800	9.640	-0,10%	39,6K	aa.aa	13/11
ITCen CTS	5.150	5.270	5.090	+1,18%	12,39K	aa.aa	13/11
Lotte Tour Dev	9.990	10.250	9.880	-1,19%	227,74K	aa.aa	13/11
Hwang-Kum Stee	5.440	5.530	5.410	-0,73%	33,84K	aa.aa	13/11
Jahwa Electron	15.500	17.100	15.500	-5,95%	120,16K	aa.aa	13/11
Chasys	4.855	5.020	4.840	-1,62%	33,68K	aa.aa	13/11
United Pharm	15.590	15.810	15.540	-0,57%	21,69K	aa.aa	13/11
Nice	12.220	12.330	12.100	+1,08%	24,07K	aa.aa	13/11
Incheon City G	25.700	25.800	25.700	+0,19%	459	aa.aa	13/11
HS Ad	6.240	6.280	6.200	+0,32%	15,37K	aa.aa	13/11
Baiksan	9.970	10.100	9.890	-1,29%	9,23K	aa.aa	13/11
Shinsegae I&C	13.730	14.130	13.710	+0,22%	32,7K	aa.aa	13/11
SNT Holdings	38.300	39.100	37.600	+0,13%	50,77K	aa.aa	13/11
Farmsco	2.235	2.275	2.150	-2,19%	90,52K	aa.aa	13/11
Yg Plus Inc	3.185	3.450	3.150	-4,64%	1,66M	aa.aa	13/11
LG HelloVision	1.363	1.380	1.336	+1,26%	66,83K	aa.aa	13/11
Gwangjushinseg	34.850	35.850	34.200	+1,16%	28,25K	aa.aa	13/11
Hana Tour	30.400	30.950	30.250	-0,82%	13,6K	aa.aa	13/11
Kiwoom	201.500	208.500	197.000	+4,62%	215,4K	aa.aa	13/11
Sangsin Brake	1.801	1.827	1.799	+0,50%	11,13K	aa.aa	13/11
Hanmi Semicon	181.700	188.200	179.800	-0,11%	490,99K	aa.aa	13/11
Jooyontech	436	520	365	0,00%	0	aa.aa	13/11
Kss Line	11.220	11.470	11.210	-1,23%	89,32K	aa.aa	13/11
Cosmax	23.300	23.800	22.500	+2,64%	12,87K	aa.aa	13/11
Union Materials	746	790	730	0,00%	0	aa.aa	13/11
Korea Aerospac	104.200	109.000	103.800	-2,62%	232,21K	aa.aa	13/11
Woojin Plaimm	1.756	1.800	1.721	+2,39%	9,8K	aa.aa	13/11
Kepco Plant S&	35.500	36.100	35.300	-1,25%	151,11K	aa.aa	13/11
Chin Yang Chem	4.950	4.950	4.010	+18,42%	1,56M	aa.aa	13/11
Kt Skylife	3.750	3.800	3.740	0,00%	16,45K	aa.aa	13/11
Hanmiglobal	16.700	17.490	16.600	+0,12%	58,64K	aa.aa	13/11
Posco C&C Stl	3.970	4.040	3.885	+1,40%	70,9K	aa.aa	13/11
Seah Holdings	123.700	125.500	120.300	+3,60%	1,71K	aa.aa	13/11
Development Advance Solution	2.805	3.060	2.670	+5,06%	4,25M	aa.aa	13/11
Ktcs	2.275	2.315	2.265	-0,66%	281,36K	aa.aa	13/11
Ktis	2.600	2.670	2.600	-2,80%	177,1K	aa.aa	13/11
Ckd Bio	11.120	11.600	11.070	-4,14%	8,53K	aa.aa	13/11
Savezone I C	2.195	2.230	2.185	+0,69%	16,39K	aa.aa	13/11
Samsung Publis	6.050	6.120	6.010	+0,83%	1,22K	aa.aa	13/11
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	13/11
Mk Trend	1.371	1.376	1.301	-0,07%	4,52K	aa.aa	13/11
Dsr Wire	4.760	5.200	4.735	-6,30%	229,83K	aa.aa	13/11
Histeel	2.870	2.950	2.855	-0,35%	38,77K	aa.aa	13/11
Korea District Heating	67.300	68.000	67.100	-0,74%	15,88K	aa.aa	13/11
Lotte Himart	5.370	5.420	5.310	+0,75%	21,29K	aa.aa	13/11
Koas	900	929	864	-1,42%	48,1K	aa.aa	13/11
HD Hyundai Marine Engine	38.200	40.650	38.000	-1,80%	153,11K	aa.aa	13/11
Uangel	4.095	4.145	4.025	+1,11%	10,53K	aa.aa	13/11
Nongshim Holdi	83.600	85.100	83.500	-0,95%	2,27K	aa.aa	13/11
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	13/11
Saeron Auto	2.790	2.885	2.765	-1,76%	14,46K	aa.aa	13/11
Uniquest	13.500	13.760	12.510	+7,40%	660,49K	aa.aa	13/11
Telcoware	13.440	13.500	13.350	+0,30%	2,23K	aa.aa	13/11
CJ CGV	5.080	5.190	5.020	+0,40%	197,44K	aa.aa	13/11
Hyundai Livart Furniture	5.020	5.100	4.950	+0,40%	7,98K	aa.aa	13/11
Huvis	1.749	1.784	1.681	+4,29%	79,6K	aa.aa	13/11
Iljin Diamond	8.880	8.970	8.790	-0,11%	13,11K	aa.aa	13/11
Misto Holdings	37.550	38.300	36.800	+1,76%	437,38K	aa.aa	13/11
Kpx Green Chem	4.500	4.565	4.465	+0,45%	10,06K	aa.aa	13/11
Daehan Steel	8.060	8.230	7.820	+1,64%	66,05K	aa.aa	13/11
Dongyang Expre	27.850	29.000	27.700	-1,59%	42,94K	aa.aa	13/11
E-World	2.125	2.130	2.055	-0,23%	16,15K	aa.aa	13/11
Daesang Holdings	7.430	7.490	7.210	+2,20%	13,25K	aa.aa	13/11
Nk	8.540	8.565	8.470	+0,83%	17,49K	aa.aa	13/11
Jindo	2.390	2.425	2.355	+0,84%	15,32K	aa.aa	13/11
Macq Kor Infr	9.840	9.880	9.680	+1,23%	744,56K	aa.aa	13/11
Hyundai E P	3.390	3.550	3.390	-2,87%	72,19K	aa.aa	13/11
Pyung Hwa Ind	822	833	822	+0,61%	11,18K	aa.aa	13/11
Noroo Paint	8.100	8.160	8.000	+0,87%	25,81K	aa.aa	13/11
MetaLabs	1.167	1.430	1.167	-16,64%	1,17M	aa.aa	13/11
Dic	4.060	4.285	4.060	-1,34%	128,15K	aa.aa	13/11
Kec	2.160	2.250	2.145	+0,70%	135,05K	aa.aa	13/11
Kpx Holdings	86.800	87.700	85.600	+0,12%	4,5K	aa.aa	13/11
Kishin Copr	1.763	1.777	1.730	+0,92%	46,01K	aa.aa	13/11
Hyungji Elite	1.309	1.350	1.309	-1,13%	99,46K	aa.aa	13/11
Hyosung Itx	11.500	11.550	11.410	+0,35%	3,12K	aa.aa	13/11
Woongjin Thinkbig	1.150	1.155	1.119	+2,50%	27,03K	aa.aa	13/11
Jw Holdings	3.705	3.735	3.635	-0,13%	56,94K	aa.aa	13/11
Visang Educati	4.855	4.930	4.770	+1,46%	50,15K	aa.aa	13/11
Chinyang Hold	2.970	3.005	2.950	+0,51%	100,72K	aa.aa	13/11
SNTEnergy	27.850	28.350	27.000	+5,29%	143,3K	aa.aa	13/11
InBioGen Co Ltd	4.820	5.000	4.710	+0,52%	903	aa.aa	13/11
Dongsung Chemical	3.360	3.395	3.335	-0,44%	98,56K	aa.aa	13/11
Reyon Pharm	9.790	10.000	9.610	-0,20%	15,13K	aa.aa	13/11
Woojin	8.750	9.150	8.700	+0,57%	74,55K	aa.aa	13/11
Msc	56.000	56.500	56.000	0,00%	46	aa.aa	13/11
Youngone	69.600	70.500	68.700	0,00%	55,45K	aa.aa	13/11
Gkl	7.730	7.820	7.660	-0,26%	68,99K	aa.aa	13/11
Daesung Energy	6.860	6.990	6.800	+0,73%	45,43K	aa.aa	13/11
SMeDi	831	850	805	+0,61%	35,21K	aa.aa	13/11
Kc Cottrell	918	918	446	0,00%	0	aa.aa	13/11
Chosun Welding	72.000	72.400	70.100	+0,56%	1,01K	aa.aa	13/11
Imarketkorea	8.340	8.350	8.200	+1,09%	67,45K	aa.aa	13/11
Hankook Cosmet	5.160	5.290	5.100	-0,19%	21,49K	aa.aa	13/11
SJM Co	3.235	3.235	3.190	+1,73%	3,77K	aa.aa	13/11
Hyundai Hcn	3.150	3.235	3.140	-0,79%	19,69K	aa.aa	13/11
Daesung Ind	3.755	3.855	3.735	+0,13%	80,79K	aa.aa	13/11
Intergis	1.806	1.823	1.761	+2,32%	50,04K	aa.aa	13/11
Korea Electronic Power Industrial Development	9.500	9.840	9.490	-1,45%	103,76K	aa.aa	13/11
Miwon Chemical	11.700	11.700	11.400	+1,30%	8,35K	aa.aa	13/11
Sidiz	17.270	17.590	17.270	-0,86%	135	aa.aa	13/11
Sunjin	8.640	9.100	8.370	-10,84%	362,82K	aa.aa	13/11
Meritz Financi	118.700	119.700	112.200	+5,42%	295,19K	aa.aa	13/11
iM Financial	15.750	15.930	15.440	+2,14%	676,87K	aa.aa	13/11
E-Mart	63.600	64.500	62.800	+1,44%	135,12K	aa.aa	13/11
Ktop Reit	815	825	797	0,00%	125,13K	aa.aa	13/11
Samyang	41.750	42.950	41.750	-3,36%	8,51K	aa.aa	13/11
Dsr	3.890	3.950	3.885	-0,26%	12,41K	aa.aa	13/11
Aekyung Petrochemical	9.750	10.120	9.750	-1,81%	78,65K	aa.aa	13/11
Hankook Tire	62.800	63.800	61.000	+2,61%	268,27K	aa.aa	13/11
Korea Kolmar	102.900	106.500	102.200	-1,63%	112,17K	aa.aa	13/11
Drb Industrial	5.330	5.400	5.290	+0,38%	9,47K	aa.aa	13/11
Dong-A St	34.050	35.200	34.050	-2,16%	6,74K	aa.aa	13/11
Jb Financial	26.950	27.400	26.200	+2,08%	304,93K	aa.aa	13/11
Hanjinkal	203.500	219.000	197.600	+0,25%	651,76K	aa.aa	13/11
NHN	66.400	74.350	66.000	-3,21%	605,65K	aa.aa	13/11
Asiacement	9.070	9.160	8.990	+0,89%	23,48K	aa.aa	13/11
Singsongholdin	3.990	4.025	3.955	+0,76%	14,5K	aa.aa	13/11
Hyundai-Rotem	71.300	74.900	70.600	-3,78%	393,71K	aa.aa	13/11
Chong Kun Dang Pharma	61.300	63.400	61.000	-5,11%	23,43K	aa.aa	13/11
Finebesteel	845	890	834	+1,08%	13,26K	aa.aa	13/11
Cuckoo Electr	27.500	27.800	27.250	+0,18%	14,5K	aa.aa	13/11
BGF	3.495	3.550	3.470	-0,14%	74,17K	aa.aa	13/11
Cosmax Inc	280.500	288.500	274.500	+1,26%	75,24K	aa.aa	13/11
Seoyon E Hwa	9.900	10.070	9.680	+2,27%	20,16K	aa.aa	13/11
HL Mando	34.300	35.600	34.150	+0,29%	185,46K	aa.aa	13/11
CS Wind Corp	46.100	47.900	45.850	-1,39%	338,02K	aa.aa	13/11
Hansol Paper Co Ltd	6.400	6.500	6.310	+1,59%	26,82K	aa.aa	13/11
Samsung SDS Co Ltd	234.500	240.000	223.500	+1,74%	273,13K	aa.aa	13/11
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	13/11
SK D&D Co Ltd	1.898	1.937	1.852	+1,71%	59,28K	aa.aa	13/11
Kyongbo Pharmaceutical Co Ltd	4.950	5.040	4.660	0,00%	16,29K	aa.aa	13/11
Mirae Asset Life Insurance Co Ltd	16.750	19.140	16.530	-10,33%	256,08K	aa.aa	13/11
Tonymoly Co Ltd	4.130	4.230	4.095	+0,36%	30,76K	aa.aa	13/11
Innocean Worldwide Inc	17.420	17.890	17.210	-1,14%	472,84K	aa.aa	13/11
Dong Il Steel MFG Co Ltd	987	1.029	900	-0,80%	88,5K	aa.aa	13/11
HDC Labs	7.020	7.100	7.000	-0,14%	2,36K	aa.aa	13/11
LIG Nex1 Co Ltd	351.000	371.000	349.500	-3,70%	128,49K	aa.aa	13/11
AJ Networks Co Ltd	4.120	4.150	4.080	+0,49%	132,43K	aa.aa	13/11
Jeju Air Co Ltd	6.850	7.300	6.710	-7,93%	1,73M	aa.aa	13/11
Hyundai C F Inc	12.190	12.350	12.140	+0,74%	8,01K	aa.aa	13/11
Kumho HT Inc	5.950	6.800	5.920	-5,85%	118,82K	aa.aa	13/11
Sejin Heavy Industries Co Ltd	6.960	7.330	6.950	-1,00%	139,93K	aa.aa	13/11
Its Skin Co Ltd	10.290	10.700	10.060	-2,65%	30,71K	aa.aa	13/11
JS	10.830	10.940	10.640	+0,65%	44,05K	aa.aa	13/11
Samil C S	4.540	4.695	4.475	+0,11%	11,47K	aa.aa	13/11
POSCO Future M	173.200	180.000	172.200	-0,74%	182,92K	aa.aa	13/11
Posco ICT	21.250	21.850	21.100	-1,39%	166,21K	aa.aa	13/11
Dongsuh	27.600	28.200	27.500	-0,36%	90,74K	aa.aa	13/11
Nice Information Service	17.740	18.500	17.590	-2,79%	89,69K	aa.aa	13/11
Paradise	10.300	10.510	9.950	+3,21%	690,08K	aa.aa	13/11
Korea Real Estate	985	1.000	976	+0,92%	327,2K	aa.aa	13/11
Kakao	31.700	32.500	31.500	0,00%	1,52M	aa.aa	13/11
Jcontentree	1.630	1.647	1.590	-0,55%	7,13K	aa.aa	13/11
L&F	78.900	83.800	78.300	-1,87%	202,13K	aa.aa	13/11
Celltrion	214.000	215.000	207.000	+2,15%	430,18K	aa.aa	13/11
BH	16.070	17.180	15.910	-3,25%	224,27K	aa.aa	13/11
SK Oceanplant	9.180	9.700	9.150	-0,11%	378,65K	aa.aa	13/11
LX Semicon	23.850	24.800	23.800	-0,63%	37,27K	aa.aa	13/11
PI Advanced Materials	15.090	15.330	14.690	+1,34%	40,41K	aa.aa	13/11
DoubleU Games	60.200	60.900	55.800	+3,97%	125,29K	aa.aa	13/11
Haesung DS	45.450	47.600	45.150	+0,89%	156,02K	aa.aa	13/11
Korea Asset	2.255	2.300	2.240	+0,45%	114,33K	aa.aa	13/11
Dual Co	3.910	4.000	3.850	+0,13%	46,55K	aa.aa	13/11
Sempio Foods	23.200	23.300	22.900	+1,09%	6,92K	aa.aa	13/11
Il Dong Pharma	12.570	13.610	12.520	-0,87%	64,8K	aa.aa	13/11
LS Cable & System Asia	42.400	44.900	41.700	+3,16%	175,06K	aa.aa	13/11
Hwaseung Enterprise	2.585	2.600	2.425	+0,19%	17,29K	aa.aa	13/11
Yong Pyong Resort	1.866	1.889	1.836	+0,48%	20,3K	aa.aa	13/11
Haitai Confectionery and Foods	4.780	4.830	4.740	+0,21%	30,13K	aa.aa	13/11
DY Power	10.020	10.650	10.020	-4,93%	97,38K	aa.aa	13/11
Jw Life Science	10.610	10.730	10.580	+0,38%	8,16K	aa.aa	13/11
Samsung Biologics	1.411.000	1.456.000	1.406.000	-2,62%	47,97K	aa.aa	13/11
Doosan Bobcat Inc	53.000	53.900	51.800	+1,92%	207,79K	aa.aa	13/11
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	13/11
Hojeon	6.370	6.400	6.310	+0,16%	9,65K	aa.aa	13/11
Dentium	37.150	38.250	37.100	-2,24%	31,44K	aa.aa	13/11
Crown Confectionery	6.900	7.010	6.860	+0,15%	4,87K	aa.aa	13/11
Hyundai Heavy Industries	124.600	127.800	123.900	+0,89%	134,2K	aa.aa	13/11
Hyundai Electric & Energy	416.000	437.500	413.500	-1,19%	108,79K	aa.aa	13/11
HD Construction Equipment	93.000	94.500	90.900	+1,64%	205,52K	aa.aa	13/11
Netmarble Games	32.050	33.500	31.950	-4,61%	115,34K	aa.aa	13/11
Kyungdong City Gas	21.350	21.500	21.300	-0,47%	1,55K	aa.aa	13/11
Miwon Specialty Chemical	130.900	133.400	129.100	-1,50%	2,85K	aa.aa	13/11
Orion	113.600	114.100	111.500	+0,98%	69,94K	aa.aa	13/11
Jeil Pharma	8.800	8.950	8.710	-0,23%	8,05K	aa.aa	13/11
TAPEX INC	19.000	19.570	18.150	+2,43%	61,26K	aa.aa	13/11
Samyang Packaging	9.780	9.780	9.640	+0,93%	14,21K	aa.aa	13/11
DYP	3.045	3.170	3.000	-0,16%	6,53K	aa.aa	13/11
Jin Air	7.780	8.100	7.780	-5,01%	329K	aa.aa	13/11
KCTech	77.800	83.100	77.000	+1,17%	209,78K	aa.aa	13/11
BGF Retail	139.600	142.300	138.500	-0,92%	40,16K	aa.aa	13/11
SK Chemicals	38.800	40.200	38.500	-2,63%	56,72K	aa.aa	13/11
Cuckoo Homesys	23.250	23.600	23.200	-1,06%	15,61K	aa.aa	13/11
Aekyung Industrial	10.030	10.270	9.950	+0,40%	14,55K	aa.aa	13/11
E KOCREF	2.935	2.940	2.860	+1,73%	66,34K	aa.aa	13/11
Lotte Data Communication	16.620	17.000	16.460	0,00%	2,84K	aa.aa	13/11
Trinity Airways	2.425	2.510	2.415	-3,77%	60,13K	aa.aa	13/11
Shinhan Alpha REIT	5.660	5.710	5.580	+0,18%	72,15K	aa.aa	13/11
Hyundai Develop	24.200	24.500	23.850	+1,47%	113,73K	aa.aa	13/11
Hyosung Chemical	32.000	33.850	31.950	-4,33%	18,76K	aa.aa	13/11
Hyosung TNC	303.000	309.500	298.000	-3,19%	19,17K	aa.aa	13/11
Hyosung Heavy Industries	1.807.000	1.908.000	1.790.000	-1,63%	36,05K	aa.aa	13/11
Hyosung Advanced Materials	164.100	167.500	159.400	+2,63%	12,65K	aa.aa	13/11
Hana Pharm	8.300	8.350	8.190	+1,34%	14,98K	aa.aa	13/11
Woojin I&S	3.585	3.730	3.575	-1,78%	19,8K	aa.aa	13/11
Asiana IDT	13.000	15.260	12.810	-9,28%	3,4M	aa.aa	13/11
Air Busan	1.795	1.834	1.780	-0,28%	386,1K	aa.aa	13/11
Lotte Confectionery	127.300	134.000	125.500	-1,09%	16,82K	aa.aa	13/11
DreamTech	5.520	6.130	5.380	-3,50%	1,29M	aa.aa	13/11
Hyundai Autoever	285.500	308.000	281.000	+1,06%	62,49K	aa.aa	13/11
Woori Financial	32.500	32.800	31.500	+3,01%	1,33M	aa.aa	13/11
Hanilcmt	16.800	17.000	16.670	-1,18%	32,65K	aa.aa	13/11
Zinus	6.290	6.380	6.190	+0,80%	12,18K	aa.aa	13/11
Lotte Reit	3.645	3.645	3.495	+3,11%	119,41K	aa.aa	13/11
Xi S And D	7.200	8.070	7.150	-2,04%	973,58K	aa.aa	13/11
Hanwha	53.900	56.900	52.800	-2,71%	560,6K	aa.aa	13/11
Hyundai Energy	80.800	87.200	80.500	-3,58%	155,91K	aa.aa	13/11
CTR Mobility	2.945	3.075	2.925	-2,48%	26,7K	aa.aa	13/11
Nh Prime	3.615	3.750	3.575	+0,28%	63,97K	aa.aa	13/11
Doosan Fuel	28.150	29.750	28.000	-2,76%	272,92K	aa.aa	13/11
Kcc Glass	22.400	22.650	22.100	0,00%	2,59K	aa.aa	13/11
Solus Advanced Materials	6.550	6.820	6.500	-0,76%	87,16K	aa.aa	13/11
Daeduck	91.300	99.600	90.900	-2,25%	1,6M	aa.aa	13/11
Sk Biopharma	87.900	91.500	87.600	+0,34%	159,35K	aa.aa	13/11
Igis Value Plus	2.930	2.970	2.910	0,00%	86,6K	aa.aa	13/11
Igis Residence	3.000	3.030	2.940	+2,04%	41,55K	aa.aa	13/11
MiraeAsset Maps REIT 1	1.555	1.591	1.548	+0,06%	105,42K	aa.aa	13/11
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	13/11
Koramco	3.210	3.250	3.200	-0,47%	60,22K	aa.aa	13/11
HYBE	155.700	162.800	154.900	0,00%	176,53K	aa.aa	13/11
Kyochon	3.935	3.985	3.890	-0,38%	73,5K	aa.aa	13/11
A Plus Asset	11.880	12.190	11.820	+0,08%	12,24K	aa.aa	13/11
TY Holdings Co	1.920	2.000	1.860	-4,00%	107,88K	aa.aa	13/11
Seah Steel	113.800	116.100	113.700	-1,98%	2,85K	aa.aa	13/11
Myoung Shin Industrial Co	7.250	7.420	7.170	+1,40%	127,69K	aa.aa	13/11
Esr Kendall Square	2.745	2.800	2.650	+2,23%	216,8K	aa.aa	13/11
DL E C Co	54.000	55.800	53.200	-0,18%	183,6K	aa.aa	13/11
SoluM Co	11.330	11.580	10.975	-0,70%	224,39K	aa.aa	13/11
SK Bioscience Co	39.000	40.050	38.800	-1,14%	64,98K	aa.aa	13/11
SK IE Technology Co	12.650	13.030	12.550	-1,48%	156,09K	aa.aa	13/11
LX Holdings	7.160	7.390	7.090	-2,19%	1,39M	aa.aa	13/11
MCNEX Co	15.870	16.070	15.450	+2,39%	46,06K	aa.aa	13/11
SD Biosensor	7.130	7.140	6.990	+0,71%	99,69K	aa.aa	13/11
FF Co	59.100	60.000	58.600	-1,50%	33,23K	aa.aa	13/11
Hwaseung RA Co	2.635	2.730	2.610	-0,75%	19,65K	aa.aa	13/11
KakaoBank	20.800	20.900	20.250	+2,72%	360,42K	aa.aa	13/11
Krafton	199.100	202.000	197.600	-0,45%	77,17K	aa.aa	13/11
Hancom Lifecare	1.615	1.694	1.615	-1,82%	80,33K	aa.aa	13/11
Lotte Rental Co	58.400	58.500	58.400	0,00%	87,39K	aa.aa	13/11
Ajusteel Co	2.010	2.025	2.000	+0,50%	7,59K	aa.aa	13/11
D D Platform REIT	1.758	1.778	1.675	0,00%	88,38K	aa.aa	13/11
Iljin HySolus	9.950	10.190	9.890	-0,20%	16,16K	aa.aa	13/11
SK Reit	4.780	4.780	4.550	+3,58%	99,61K	aa.aa	13/11
Hyundai Heavy Industries	271.000	280.500	270.000	+1,31%	372,87K	aa.aa	13/11
K Car	5.730	5.800	5.390	+4,95%	53,08K	aa.aa	13/11
KakaoPay	32.400	33.400	32.100	-0,46%	85,89K	aa.aa	13/11
NH All One REIT	2.295	2.300	2.235	+0,88%	41,57K	aa.aa	13/11
Mirae Asset Global REIT	765	795	765	-1,29%	130,4K	aa.aa	13/11
Shinhan Seobu T D REIT	3.400	3.460	3.370	+0,59%	16,07K	aa.aa	13/11
SK Square	762.000	819.000	743.000	-3,67%	625,79K	aa.aa	13/11
LG Energy Solution	324.500	336.500	322.000	-1,52%	207,87K	aa.aa	13/11
Koramco The One REIT	2.450	2.460	2.410	+1,45%	582,05K	aa.aa	13/11
MasternPremier1	601	631	601	-1,80%	13,12K	aa.aa	13/11
Soosan Industries	18.940	19.240	18.860	+1,01%	6,78K	aa.aa	13/11
SoCar	10.270	10.480	10.080	-0,87%	20,87K	aa.aa	13/11
KB Star REIT	1.290	1.333	1.267	-0,31%	209,75K	aa.aa	13/11
Unid BTPlus	3.720	3.825	3.680	+0,13%	14,93K	aa.aa	13/11
BioNote	4.520	4.625	4.440	-1,95%	86,65K	aa.aa	13/11
Hanwha REIT	4.555	4.560	4.485	-0,87%	27,47K	aa.aa	13/11
Hanwha Galleria	2.060	2.130	2.055	-0,96%	330,8K	aa.aa	13/11
SamsungFN REIT	4.490	4.550	4.460	-0,11%	33,71K	aa.aa	13/11
Hyundai Green Food	20.000	20.350	19.560	+2,20%	27,78K	aa.aa	13/11
OCI	54.800	56.400	54.600	-0,54%	36,66K	aa.aa	13/11
Isu Specialty Chemical	78.000	81.700	75.500	+4,28%	372,13K	aa.aa	13/11
Dongkuk Steel Mill	8.810	9.030	8.800	+0,11%	84,89K	aa.aa	13/11
Dongkuk Coated Metal	4.615	4.700	4.555	-0,11%	46,54K	aa.aa	13/11
Chosun Refractories	10.730	10.900	10.720	-2,01%	7,3K	aa.aa	13/11
Nexteel	8.880	10.110	8.860	-9,94%	1,24M	aa.aa	13/11
STX Green Logis	1.563	1.650	1.544	-1,82%	43,02K	aa.aa	13/11
Doosan Robotics	51.900	54.500	51.800	+0,97%	184,85K	aa.aa	13/11
EcoPro Materials	28.800	30.150	28.400	+1,77%	182,79K	aa.aa	13/11
Dong In Entech	11.300	11.350	11.050	+1,80%	1,63K	aa.aa	13/11
DS Dansuk	9.220	9.580	9.150	-0,75%	25,75K	aa.aa	13/11
APR	236.000	243.500	233.000	-2,28%	270,83K	aa.aa	13/11
SK Eternix	35.450	38.100	35.250	-3,27%	447,05K	aa.aa	13/11
HD Hyundai Marine Solution	175.100	182.200	171.700	+2,34%	152,42K	aa.aa	13/11
Shinhan Global Active REIT	802	806	795	0,00%	6,76K	aa.aa	13/11
Shift Up	26.200	27.000	26.050	-1,87%	38,41K	aa.aa	13/11
Sanil Electric	127.300	133.200	126.500	-0,62%	190,8K	aa.aa	13/11
HS Hyosung	46.400	47.750	45.950	-0,22%	1,96K	aa.aa	13/11
Junjin Construction Robot	41.050	42.250	40.600	-0,85%	99,5K	aa.aa	13/11
Hanwha Industrial Solutions	41.700	43.000	41.000	+2,84%	243,72K	aa.aa	13/11
The Born Korea	13.160	13.350	13.090	-0,75%	11,74K	aa.aa	13/11
KB Balhae Infrastructure Fund	9.910	9.910	9.690	+1,95%	66,97K	aa.aa	13/11
MNC Solution	11.840	11.980	11.440	+1,81%	46,72K	aa.aa	13/11
GS P L	23.850	24.500	23.650	-0,83%	54,48K	aa.aa	13/11
LG CNS	78.500	81.500	75.500	+4,11%	1,49M	aa.aa	13/11
Seoul Guarantee Insurance	42.650	43.050	42.200	+0,12%	33,47K	aa.aa	13/11
CK Solution	1.810	1.985	1.801	-4,69%	549,54K	aa.aa	13/11
Joosung Corperation	5.470	5.540	5.200	+3,40%	12,21K	aa.aa	13/11
d'Alba Global	121.000	129.200	120.100	-3,66%	248,51K	aa.aa	13/11
Daishin Value REIT	3.520	3.605	3.475	+0,72%	13,24K	aa.aa	13/11
Daehan Shipbuilding	35.500	37.800	35.200	-3,79%	66,25K	aa.aa	13/11
Myung In Pharm	41.800	42.900	41.750	-0,71%	9,06K	aa.aa	13/11
Tmc	9.330	9.760	9.150	+0,97%	259,08K	aa.aa	13/11
Samsung Epis Holdings	342.500	357.500	340.500	-0,44%	29,27K	aa.aa	13/11
Samyang Biopharm	40.350	43.100	40.000	-3,35%	26,15K	aa.aa	13/11
Kbank	5.300	5.300	5.150	+2,51%	436,29K	aa.aa	13/11
Hanwha Machinery Service Holdings Co	7.840,00	7.950,00	7.830,00	-0,63%	225,16K	aa.aa	13/11

MDVP

112,50

-0,95

-0,84%

JSW

26,60

-0,30

-1,12%

PGE

16,05

-0,25

-1,53%

PKO

119,90

+2,00

+1,70%

CDR

278,40

+0,20

+0,07%

PKN

131,06

-1,28

-0,97%

ENGP

27,45

0,00

0,00%

Reklama

Market Mover

Nazwa	Ostatnia	Zm.%	Wol.
PKO BP	119,90	+1,70%	3,31 mln
Allegro	66,62	+4,09%	4,73 mln
PKN Orlen	131,06	-0,97%	1,70 mln
KGHM	276,00	-2,92%	789,77 tys.
Pekao	267,10	-0,52%	573,57 tys.
PZU SA	75,60	+0,51%	1,71 mln
Dino Polska	38,77	+2,51%	3,23 mln

Nazwa	Ostatnia	Zm.%	Wol.
Szar	0,1650	+50,00%	3,90 mln
Advertigo SA	0,2360	+22,92%	210,00
Werth Holz SA	0,1530	+21,43%	130,00
Triton Development	3,940	+15,88%	16,00
Simteract	6,55	+14,91%	12,32 tys.
Sigma Defence	0,2240	+14,87%	228,01 tys.
Adatex Deweloper SA	1,2900	+14,16%	7,67 tys.

Nazwa	Ostatnia	Zm.%	Wol.
Igoria Trade SA	0,3200	-25,75%	314,57 tys.
Polaris IT Group SA	0,3380	-24,89%	703,96 tys.
S4E	69,00	-19,30%	1,39 tys.
Soho Development	0,1120	-17,04%	138,00
Kancelaria Medius SA	0,150	-16,20%	38,76 tys.
Aquapoz	4,00	-14,89%	340,00
Satis Group	0,2300	-14,81%	33,35 tys.

Najpopularniejsze akcje

Nazwa	Ostatnia	Zm.%	Wol.
KGHM	276,00	-2,92%	789,77 tys.
Allegro	66,62	+4,09%	4,73 mln
Dino Polska	38,77	+2,51%	3,23 mln
PKN Orlen	131,06	-0,97%	1,70 mln
PZU SA	75,60	+0,51%	1,71 mln

Pokaż więcej

Najbardziej niedowartościowane akcje

Nazwa	Ostatnia	Potencjał wzrostu	Wartość godziwa
Aaa Aaa Aaa A	324,00	+58,64%	513,99
Aa Aaaaa Aaaaaaa	324,00	+58,64%	513,99
Aa Aaaaaa	38,50	+57,47%	60,63
Aaaaa Aaa Aa Aaaaaa	38,50	+57,47%	60,63
Aaa Aaa Aaaa Aaa Aa	44,55	+48,78%	66,28
Aaaaaa A A Aaaa	44,55	+48,78%	66,28
Aaaaaaaaaaaaaaaaaa	369,00	+47,68%	544,92

Nazwa	Ostatnia	Potencjał wzrostu	Wartość godziwa
Aaa Aaa Aaa A	324,00	+58,64%	513,99
Aa Aaaaa Aaaaaaa	324,00	+58,64%	513,99
Aa Aaaaaa	38,50	+57,47%	60,63
Aaaaa Aaa Aa Aaaaaa	38,50	+57,47%	60,63
Aaa Aaa Aaaa Aaa Aa	44,55	+48,78%	66,28
Aaaaaa A A Aaaa	44,55	+48,78%	66,28
Aaaaaaaaaaaaaaaaaa	369,00	+47,68%	544,92

Zobacz pełną listę

Reklama

ProPicks AI

Oparte na AI wybrane akcje z udowodnionymi wynikami, aby pokonać S&P 500.

Polscy liderzy - Pobij indeks WIG20

+584.7%

WIG20

+85.6%

Akcje wyłonione w ramach tej strategii

aaaa aaaaa aaaa a

aaaaaa aaa aaa

aaaaa aaaaaaa aaaaa

Odblokuj strategię

Top średnie spółki z Polski

+82.5%

WIG20

+85.6%

Akcje wyłonione w ramach tej strategii

aaaa aaa a

aaa aaa aaaa aaa

aaaa aaa a

Odblokuj strategię

Pobij indeks S&P 500

+1231.1%

S&P 500

+430.2%

Akcje wyłonione w ramach tej strategii

aaaa aaa a

aaaa aaa

Odblokuj strategię

Pobij wyniki Dow

+975.7%

Dow Jones Industrial Average

+299.5%

Akcje wyłonione w ramach tej strategii

aaaaaaa aaa aaa aaa aaaaa

aaaaaa

aaaa aaa

Odblokuj strategię

Tytani technologiczni

+2921.5%

S&P 500

+430.2%

Akcje wyłonione w ramach tej strategii

aaaaaa aaa aaa

aaaa aaa a

Odblokuj strategię

Top spółki o średniej kapitalizacji

+1153.7%

S&P Midcap 400

+260.8%

Akcje wyłonione w ramach tej strategii

aaaa aaa a

aaaaa aaaaaaa aaaaa

aaaaaaa aaa aaa aaa aaaaa

Odblokuj strategię

Top niedowartościowane akcje

+1426.3%

S&P 500 Pure Value

+259.7%

Akcje wyłonione w ramach tej strategii

aaaaaaaa aa

aaaa aaa

aaaaaaa aaa aaa aaa aaaaa

Odblokuj strategię

Najlepsze akcje Buffetta

+530.6%

S&P 500 Pure Value

+191.1%

Akcje wyłonione w ramach tej strategii

aaaa aaa

aaaaa aaaaaaa aaaaa

aaaaaaaa aa

Odblokuj strategię

Meksykańscy liderzy rynkowi

+626.6%

S&P/BMV IPC

+65.0%

Akcje wyłonione w ramach tej strategii

aaaaa aaaaaaa aaaaa

aaaa aaa a

aaaa aaa

Odblokuj strategię

Najlepsze brazylijskie akcje

+1027.6%

Bovespa

+244.9%

Akcje wyłonione w ramach tej strategii

aaaaaaa aaa aaa aaa aaaaa

aaa aaaaa aaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

Odblokuj strategię

Akcje z Włoch - Elita

+1020.9%

FTSE Italia All Share

+171.1%

Akcje wyłonione w ramach tej strategii

aaa aaa aaaa aaa

aaaa aaa aaaaa aaaaa aaa

aaaaa aaaaaaa aaaaa

Odblokuj strategię

Wybrane niemieckie spółki alfa

+527.5%

DAX

+172.8%

Akcje wyłonione w ramach tej strategii

aaaaaaaa aa

aaaaaa

aaaaaaa aa

Odblokuj strategię

Gwiazdy TASI

+598.0%

Tadawul

+22.8%

Akcje wyłonione w ramach tej strategii

aaaaaa aaa aaa

aaaaaa

aaaaaaaa aaaaa aaa

Odblokuj strategię

Koreańscy liderzy rynku

+736.6%

KOSPI

+159.2%

Akcje wyłonione w ramach tej strategii

aaaaaaa aa

aaaa aaa aaaaa aaaaa aaa

aaaa aaaaa aaaa a

Odblokuj strategię

Meksykańskie okazje

+443.6%

S&P/BMV IPC

+65.0%

Akcje wyłonione w ramach tej strategii

aaa aaa aaaa aaa

aaa aaaaa aaaaa aaa aaa

aaaaaaaa aaaaaaa aaaa aaa

Odblokuj strategię

Zainstaluj nasze aplikacjeZeskanuj kod QR i zainstaluj aplikacje

Śledź nas

Zastrzeżenie w związku z ryzykiem: Obrót instrumentami finansowymi i/lub kryptowalutami wiąże się z wysokim ryzykiem, w tym ryzykiem częściowej lub całkowitej utraty zainwestowanej kwoty i może nie być odpowiedni dla wszystkich inwestorów. Ceny kryptowalut są niezwykle zmienne i mogą pozostawać pod wpływem czynników zewnętrznych, takich jak zdarzenia finansowe, polityczne lub związane z obowiązującymi przepisami. Obrót marżą zwiększa ryzyko finansowe.
Przed podjęciem decyzji o rozpoczęciu handlu instrumentami finansowym lub kryptowalutami należy dogłębnie zapoznać się z ryzykiem i kosztami związanymi z inwestowaniem na rynkach finansowych, dokładnie rozważyć swoje cele inwestycyjne, poziom doświadczenia oraz akceptowalny poziom ryzyka, a także w razie potrzeby zasięgnąć porady profesjonalisty.
Fusion Media pragnie przypomnieć, że dane zawarte na tej stronie internetowej niekoniecznie są przekazywane w czasie rzeczywistym i mogą być nieprecyzyjne. Dane i ceny tu przedstawiane mogą pochodzić od animatorów rynku, a nie z rynku lub giełdy. Ceny te zatem mogą być nieprecyzyjne i mogą różnić się od rzeczywistej ceny rynkowej na danym rynku, a co za tym idzie mają charakter orientacyjny i nie nadają się do celów inwestycyjnych. Fusion Media i żaden dostawca danych zawartych na tej stronie internetowej nie biorą na siebie odpowiedzialności za jakiekolwiek straty lub szkody poniesione w wyniku inwestowania lub korzystania z informacji zawartych na niniejszej stronie internetowej.
Zabrania się wykorzystywania, przechowywania, reprodukowania, wyświetlania, modyfikowania, przesyłania lub rozpowszechniania danych zawartych na tej stronie internetowej bez wyraźnej uprzedniej pisemnej zgody Fusion Media lub dostawcy danych. Wszelkie prawa własności intelektualnej są zastrzeżone przez dostawców lub giełdę dostarczającą dane zawarte na tej stronie internetowej.
Fusion Media może otrzymywać od reklamodawców, którzy pojawiają się na stronie internetowej, wynagrodzenie uzależnione od reakcji użytkowników na reklamy lub reklamodawców.
Angielska wersja tego zastrzeżenia jest wersją główną i obowiązuje zawsze, gdy istnieje rozbieżność między angielską wersją porozumienia i wersją polską.

KOSPI (KS11)

Elementy 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 Holdings

SK Discovery

KG Mobility

TBH Global

Hankook&Company

Lotte Fine Chemical

HMM

Samsung Heavy Industries

DaeHan Flour

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

Daeduck