Reklama

KOSPI (KS11)

Seul

Wartość w KRW

7.475,94

+184,03(+2,52%)

Zamknięty·10/07

Zakres dzienny

7.429,51

7.704,93

Zakres 52 tyg.

3.079,27

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	3.605	3.695	3.530	+0,98%	6,12M	aa.aa	10/07
Kumho Petro Chemical	117.400	119.600	112.000	+4,92%	78,17K	aa.aa	10/07
LG Electronics	182.400	186.300	178.100	+2,47%	1,32M	aa.aa	10/07
Samsung Electro-Mechanics	1.584.000	1.638.000	1.531.000	+6,10%	875,32K	aa.aa	10/07
Hanall Biopharma	57.400	59.600	55.100	+3,24%	420,91K	aa.aa	10/07
Cheil Worldwide	18.810	19.490	18.810	-5,90%	429,03K	aa.aa	10/07
Daewoong Pharma	131.900	135.700	130.000	+0,23%	35,55K	aa.aa	10/07
Lotte Energy Materials	35.600	36.000	33.350	+6,91%	224,75K	aa.aa	10/07
Namhae Chemical	5.810	5.890	5.620	+3,38%	348,34K	aa.aa	10/07
Hanwha Aerospace	967.000	976.000	920.000	+1,47%	186,55K	aa.aa	10/07
Seah Steel Corp	105.500	109.000	104.500	+0,96%	21,19K	aa.aa	10/07
SK Discovery	52.800	53.900	46.700	+9,89%	49,22K	aa.aa	10/07
KG Mobility	2.890	2.935	2.800	+4,71%	431,96K	aa.aa	10/07
TBH Global	1.960	1.989	1.876	+4,20%	25,67K	aa.aa	10/07
Hankook Tire Worldwide	25.050	26.400	25.050	-1,57%	97,48K	aa.aa	10/07
Lotte Fine Chemical	45.150	45.900	43.700	+5,12%	56,49K	aa.aa	10/07
HMM	19.740	20.100	19.540	+2,17%	1,15M	aa.aa	10/07
Samsung Heavy Industries	22.350	22.700	21.250	+6,68%	4,23M	aa.aa	10/07
Daehan Flour Mills Co	10.950	11.210	10.880	-0,64%	25,73K	aa.aa	10/07
Dongkuk Steel Mill Co	1.737	1.756	1.638	+6,43%	354,93K	aa.aa	10/07
Taihan Electric Wire Co	30.250	30.900	28.550	+8,81%	2,22M	aa.aa	10/07
Samsung Fire Marine Insur	648.000	669.000	616.000	+4,18%	102,42K	aa.aa	10/07
Hyundai Engineering & Const	107.200	110.000	99.600	+8,39%	546,03K	aa.aa	10/07
Hyundai Department	167.100	173.700	165.600	-0,30%	104,12K	aa.aa	10/07
HJ ShipBuilding Construction	17.730	17.950	16.800	+6,29%	425,46K	aa.aa	10/07
Lotte Chemical Corp	61.800	63.000	61.300	+0,82%	97,26K	aa.aa	10/07
Hitejinro Holdings	8.290	8.500	8.110	+2,73%	17,91K	aa.aa	10/07
CJ Cheiljedang	191.000	197.600	190.000	-0,10%	40,22K	aa.aa	10/07
CJ Logistics	73.900	75.900	72.100	+2,78%	56,49K	aa.aa	10/07
Hana Financial	128.500	131.000	122.900	+4,81%	1,16M	aa.aa	10/07
Hyundai Glovis	191.600	200.000	190.000	+3,96%	209,1K	aa.aa	10/07
Iljin Electric Co	66.200	67.600	64.400	+6,26%	288,63K	aa.aa	10/07
Korea Zinc Inc	1.043.000	1.093.000	1.028.000	+3,99%	16,16K	aa.aa	10/07
Kukdo Chemical	36.400	37.200	35.700	+2,10%	11,44K	aa.aa	10/07
Lotte Shopping	155.300	164.900	154.000	-1,96%	122,34K	aa.aa	10/07
SGC Energy Co Ltd	43.750	45.350	41.050	+6,71%	48,33K	aa.aa	10/07
DY Corporation	4.010	4.020	3.755	+6,93%	50,16K	aa.aa	10/07
Sebang Global Battery	53.700	54.600	51.000	+5,71%	61,16K	aa.aa	10/07
HDC	20.300	21.300	20.000	+0,25%	257,98K	aa.aa	10/07
Lotte Chilsung Beverage	100.800	104.000	100.000	+1,51%	29,05K	aa.aa	10/07
CR Holdings	4.950	4.960	4.880	+1,12%	75,99K	aa.aa	10/07
Hankook Shell Oil	496.000	507.000	496.000	-0,30%	1,45K	aa.aa	10/07
Bukwang Pharm	4.100	4.105	3.890	+5,40%	395,65K	aa.aa	10/07
Hanwha Engine	46.600	47.800	43.450	+9,39%	746,03K	aa.aa	10/07
Hansol Holdings	3.020	3.055	2.920	+3,96%	179,55K	aa.aa	10/07
Hyundai Mobis	488.000	500.000	466.500	+4,95%	272,85K	aa.aa	10/07
Hyundai Motor	457.500	468.000	447.500	+2,69%	653,95K	aa.aa	10/07
Hyundai Steel	26.900	27.750	26.200	+3,46%	627,79K	aa.aa	10/07
Iljin Display	902	905	890	0,00%	0	aa.aa	10/07
LX Hausys	31.900	32.700	31.400	+2,57%	14,95K	aa.aa	10/07
Namyang Dairy	42.500	43.500	41.200	+3,53%	7,7K	aa.aa	10/07
SK Innovation	102.900	108.200	99.600	+3,94%	447,32K	aa.aa	10/07
Pan Ocean	5.250	5.390	5.040	+5,00%	2,35M	aa.aa	10/07
Korea Electric Terminal	66.300	68.000	66.000	0,00%	26,84K	aa.aa	10/07
Samsung Securities	112.000	117.400	107.700	+5,07%	612,09K	aa.aa	10/07
Hanil Cement Co	17.000	17.400	16.680	+1,25%	12,42K	aa.aa	10/07
Isu Chemical Co	13.550	13.770	12.490	+8,31%	523,53K	aa.aa	10/07
Songwon Industrial	12.490	12.610	12.040	+2,21%	169,44K	aa.aa	10/07
KB Financial Group	184.400	189.900	175.000	+7,58%	2,15M	aa.aa	10/07
BNK Financial Group	17.850	18.650	17.310	+3,66%	1,22M	aa.aa	10/07
Hyundai Elevator	69.500	71.000	68.900	+1,91%	110,55K	aa.aa	10/07
Amorepacific	123.100	128.800	121.600	+5,85%	406,12K	aa.aa	10/07
Chongkundang	39.400	39.950	38.050	+2,47%	3,01K	aa.aa	10/07
Daewonkangup	3.920	4.005	3.820	+2,89%	124,01K	aa.aa	10/07
DB HiTek	121.900	124.100	115.700	+4,46%	487,41K	aa.aa	10/07
Dongbu Steel	5.200	5.270	5.090	+2,77%	203,91K	aa.aa	10/07
Ilyang Pharm	8.570	8.640	8.260	+3,00%	19,15K	aa.aa	10/07
Kangwon Land	14.610	14.950	14.610	-0,68%	449,38K	aa.aa	10/07
KPX Chemical	50.700	51.000	50.200	+0,80%	1,29K	aa.aa	10/07
LG Chemicals	264.000	275.500	259.000	+4,97%	220,07K	aa.aa	10/07
SNT Dynamics	33.500	34.450	32.250	+2,60%	43,27K	aa.aa	10/07
Samsung Card	48.400	51.000	48.400	-6,38%	156,94K	aa.aa	10/07
Samsung Life	340.500	347.000	329.000	+4,45%	814,72K	aa.aa	10/07
Samyang Holdings	57.300	57.800	55.400	+3,80%	4,86K	aa.aa	10/07
SK Hynix Inc	2.180.000	2.305.000	2.166.000	-0,27%	4,82M	aa.aa	10/07
Taekwang Ind	851.000	875.000	806.000	+5,58%	3,34K	aa.aa	10/07
Samsung Electronics Co	285.000	298.000	282.000	+2,52%	19,92M	aa.aa	10/07
Daeduck	14.900	15.080	13.710	+8,76%	100,18K	aa.aa	10/07
Samsung Engineering	44.100	45.250	42.150	+4,88%	1,82M	aa.aa	10/07
Hanwha Ocean	81.300	83.900	79.600	+3,44%	1,86M	aa.aa	10/07
Donga Socio Holdings	82.900	84.900	81.600	-0,12%	14,65K	aa.aa	10/07
SK Networks Co	8.580	8.830	8.350	+3,37%	1,84M	aa.aa	10/07
Hanmi Pharm Co	389.000	411.000	384.000	-2,99%	112,18K	aa.aa	10/07
Mirae Asset Daewoo	42.200	43.500	40.800	+4,84%	1,69M	aa.aa	10/07
Hansol Technics	9.170	9.370	8.530	+10,88%	1,25M	aa.aa	10/07
Amore Group	24.300	25.200	23.700	+3,40%	125,44K	aa.aa	10/07
DN Automotive	35.850	37.050	34.400	+5,13%	127,89K	aa.aa	10/07
Seoyon	7.700	7.890	7.480	+3,08%	48,43K	aa.aa	10/07
Hanwha Life	4.650	4.780	4.290	+9,54%	4,76M	aa.aa	10/07
Hyundai Wia	61.900	63.200	60.000	+4,21%	88,81K	aa.aa	10/07
NCsoft Corp	248.500	256.000	248.000	-0,40%	79,42K	aa.aa	10/07
Samsung SDI	434.000	442.500	406.000	+8,09%	481,77K	aa.aa	10/07
SeAH Bestee	31.800	32.500	30.300	+4,78%	113,05K	aa.aa	10/07
Eusu Holdings	5.800	5.860	5.650	+2,11%	18,29K	aa.aa	10/07
Shinhan Financial Group	109.200	111.800	104.300	+4,00%	1,6M	aa.aa	10/07
Lotte	23.400	24.050	23.150	+1,96%	177,06K	aa.aa	10/07
DB Insurance	155.800	162.400	146.200	+6,35%	335,88K	aa.aa	10/07
DL Holdings	45.650	46.750	43.100	+7,41%	89,33K	aa.aa	10/07
Hanwha Solutions	31.900	32.850	31.100	+3,57%	2,87M	aa.aa	10/07
Hite Jinro	15.040	15.350	15.040	-2,34%	95,98K	aa.aa	10/07
IS Dongseo	20.600	21.100	20.400	+1,73%	32,81K	aa.aa	10/07
Kia Corp	147.500	152.000	145.500	+1,86%	1,01M	aa.aa	10/07
Kolon Corp	43.900	45.350	40.550	+1,86%	60,05K	aa.aa	10/07
Kumho Tire	7.800	7.800	6.010	+30,00%	23,76M	aa.aa	10/07
LG Display	11.010	11.270	10.790	+3,09%	3,78M	aa.aa	10/07
LF Corp	23.000	23.450	22.450	+2,45%	12,14K	aa.aa	10/07
LG Innotek Co	742.000	768.000	723.000	+0,13%	445,17K	aa.aa	10/07
Moorim P&P Co	1.666	1.668	1.580	+3,93%	78,86K	aa.aa	10/07
Nexen Tire	7.020	7.180	6.670	+5,25%	94,35K	aa.aa	10/07
OCI Co	197.800	204.000	186.200	+7,97%	145,81K	aa.aa	10/07
Pharmicell	12.030	12.260	11.200	+7,89%	544,64K	aa.aa	10/07
Sejong Industrial	6.150	6.310	5.860	+4,95%	96,6K	aa.aa	10/07
SK Telecom	88.700	90.300	88.200	+2,31%	660,83K	aa.aa	10/07
S-Oil Corp	132.100	134.800	129.200	-1,05%	356,64K	aa.aa	10/07
Stx Engine	26.600	26.750	24.950	+7,47%	164,44K	aa.aa	10/07
YoungPoong	36.750	37.850	36.500	+2,51%	31,33K	aa.aa	10/07
LS Electric	202.500	206.000	195.400	+6,92%	644,59K	aa.aa	10/07
Samsung C&T	391.500	404.000	384.000	+3,43%	501,43K	aa.aa	10/07
Hanjin Heavy Ind Const Holdings	4.670	4.750	4.555	+2,52%	15,47K	aa.aa	10/07
Hansae Co	9.100	9.200	8.940	+1,11%	39,08K	aa.aa	10/07
KT&G Corp	173.500	181.800	173.000	-1,64%	333,32K	aa.aa	10/07
Kyungbang	8.220	8.350	7.960	+2,62%	41,66K	aa.aa	10/07
Poongsan	65.100	66.500	61.200	+5,85%	147,79K	aa.aa	10/07
SNT Motiv	26.400	27.000	25.350	+4,35%	64,48K	aa.aa	10/07
Shinsegae	629.000	659.000	622.000	+3,80%	57,14K	aa.aa	10/07
Kolon Industries Inc	55.900	57.400	54.400	+2,57%	148,22K	aa.aa	10/07
KEPCO Eng & Const	102.200	105.700	98.000	+6,57%	130,84K	aa.aa	10/07
Able C&C	10.200	10.890	9.590	+7,82%	235,75K	aa.aa	10/07
Binggrae	66.100	66.600	65.300	+1,07%	13,31K	aa.aa	10/07
Sajodongaone	799	814	784	+1,27%	145,86K	aa.aa	10/07
Handsome	22.650	23.400	22.200	+0,89%	163,34K	aa.aa	10/07
Kis Wire	17.670	18.000	17.110	+2,26%	18,35K	aa.aa	10/07
LG Uplus	14.960	15.190	14.730	-1,58%	1,06M	aa.aa	10/07
Naver Corp	191.300	194.600	186.300	+3,74%	725,38K	aa.aa	10/07
Nongshim	356.000	365.000	352.500	+1,86%	21,36K	aa.aa	10/07
S-1 Corp	73.000	77.900	72.100	-10,98%	86,51K	aa.aa	10/07
Tongyang	550	563	537	0,00%	0	aa.aa	10/07
GS Holdings	80.200	82.200	76.000	+6,08%	317,33K	aa.aa	10/07
CJ Corp	142.200	146.900	137.000	+3,72%	146,57K	aa.aa	10/07
Daesang Corp	17.440	17.770	17.310	-0,46%	63,17K	aa.aa	10/07
Foosung	13.740	14.190	11.910	+16,05%	8,92M	aa.aa	10/07
GC Biopharma	123.200	126.500	120.200	+2,16%	54,43K	aa.aa	10/07
Huchems	15.440	16.250	15.440	-3,74%	109,49K	aa.aa	10/07
Hwashin	8.710	8.990	8.390	+4,56%	422,98K	aa.aa	10/07
Hyosung	155.500	158.600	148.900	+6,00%	12,57K	aa.aa	10/07
KT Corporation	54.200	57.500	54.200	-6,55%	531,59K	aa.aa	10/07
LG Corp	101.300	106.800	100.600	0,00%	325,67K	aa.aa	10/07
LS Corp	329.000	339.500	323.000	+4,94%	114,12K	aa.aa	10/07
Motonic	9.830	10.000	9.640	+1,97%	18,19K	aa.aa	10/07
SL Corp	55.700	58.200	55.600	-1,42%	122,82K	aa.aa	10/07
LX International	37.100	37.650	36.550	-0,13%	88,57K	aa.aa	10/07
Korean Air Lines Co	26.750	28.050	26.700	+0,19%	3,64M	aa.aa	10/07
Daekyo	965	985	951	+0,31%	48,38K	aa.aa	10/07
Doosan	1.382.000	1.445.000	1.233.000	+14,88%	95,42K	aa.aa	10/07
Hanwha	93.600	97.200	91.200	+2,18%	155,79K	aa.aa	10/07
Otoki Corp	312.500	327.500	312.500	-5,73%	7,75K	aa.aa	10/07
Sindoh	41.800	42.000	40.550	+4,24%	5,4K	aa.aa	10/07
SK Holdings	657.000	668.000	632.000	+7,70%	263,69K	aa.aa	10/07
LG Household & Healthcare	245.000	254.000	243.500	+1,66%	36,86K	aa.aa	10/07
GS Engineering & Const	31.850	32.850	29.050	+8,89%	4,18M	aa.aa	10/07
Capro	3.660	3.660	714	0,00%	0	aa.aa	10/07
Coway	89.900	92.900	86.500	+5,76%	166,66K	aa.aa	10/07
Kepco	36.200	37.200	35.800	+2,84%	1,35M	aa.aa	10/07
Kisco	9.220	9.300	9.180	+0,44%	20,4K	aa.aa	10/07
Kogas	33.050	33.750	32.600	+2,32%	168,63K	aa.aa	10/07
HL Holdings	38.700	39.250	37.250	+4,74%	16,87K	aa.aa	10/07
Muhak	7.540	7.640	7.450	+2,03%	54,59K	aa.aa	10/07
Orion	26.800	27.450	25.250	+6,56%	158,69K	aa.aa	10/07
POSCO Holdings	313.500	320.500	304.000	+5,56%	298,25K	aa.aa	10/07
Yuhan	68.500	70.300	67.200	+1,63%	247,13K	aa.aa	10/07
Korea Petro Chem	106.000	107.800	101.600	+4,43%	20,73K	aa.aa	10/07
Unid	64.500	65.500	61.900	+3,70%	12,25K	aa.aa	10/07
Posco International	49.500	50.500	48.500	+1,64%	435,34K	aa.aa	10/07
Daewoo Engineering & Const	17.450	18.360	16.130	+8,79%	7,37M	aa.aa	10/07
KCC	453.500	468.500	452.000	+2,02%	17,24K	aa.aa	10/07
SKC	94.600	97.100	93.300	+2,94%	228,81K	aa.aa	10/07
STX	3.530	3.555	3.450	0,00%	0	aa.aa	10/07
Korea Investment Holdings	239.000	245.750	227.500	+7,42%	200,91K	aa.aa	10/07
HD Korea Shipbuilding & Offshore Engineering	340.500	349.500	328.000	+3,97%	215,51K	aa.aa	10/07
Industrial Bank Of Korea	21.250	21.750	20.750	+3,66%	1,26M	aa.aa	10/07
Seoul Broadcasting System	12.360	12.540	12.220	+1,31%	12,75K	aa.aa	10/07
Doosan Heavy Ind. & Const.	78.100	79.900	74.300	+6,69%	2,78M	aa.aa	10/07
NH Invest	31.600	32.200	29.600	+8,03%	899,33K	aa.aa	10/07
Dongwha Pharm	5.160	5.410	4.970	+3,82%	167,79K	aa.aa	10/07
KR Motors Co	267	281	261	0,00%	0	aa.aa	10/07
Sungchang Hold	4.945	5.340	4.710	+3,02%	13,95K	aa.aa	10/07
Yuyu Pharma	3.745	3.775	3.610	+3,88%	57,6K	aa.aa	10/07
Ildong Holdings	6.120	6.270	6.060	+0,99%	5,96K	aa.aa	10/07
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	10/07
Norooholdings	16.940	16.990	16.170	+6,54%	6,09K	aa.aa	10/07
Hanwha General	6.150	6.280	5.610	+9,82%	696,83K	aa.aa	10/07
Samhwa Paint	6.220	6.280	5.880	+5,78%	102,61K	aa.aa	10/07
Lotte Non-Life	2.140	2.165	2.060	+3,88%	626,39K	aa.aa	10/07
Daedong Ind	7.180	7.210	6.710	+7,32%	149,85K	aa.aa	10/07
Gaon Cable	254.500	283.500	250.000	+9,46%	206,03K	aa.aa	10/07
Samil Pharm	6.280	6.490	6.100	+2,95%	72,85K	aa.aa	10/07
Heungkuk F&M I	3.305	3.350	3.045	+8,90%	77,21K	aa.aa	10/07
Cs Holdings	70.100	71.000	68.600	+1,01%	395	aa.aa	10/07
Chunil Express	167.200	170.000	159.400	+5,16%	5,7K	aa.aa	10/07
Ls Networks	2.960	2.995	2.800	+6,09%	149,44K	aa.aa	10/07
Rifa Ind	13.840	13.920	12.370	+10,63%	1,43K	aa.aa	10/07
Hwacheon Mac	42.000	42.500	32.800	+26,89%	276,6K	aa.aa	10/07
Kangnam Jevisco	12.960	12.980	12.640	+1,57%	21,67K	aa.aa	10/07
Bohae Brewery	1.748	1.817	1.621	+5,43%	3,19M	aa.aa	10/07
Union	2.900	2.980	2.840	+2,29%	81,66K	aa.aa	10/07
Chonbang	27.800	28.250	25.700	+6,72%	4,79K	aa.aa	10/07
Korea Cast Pip	6.600	6.600	6.420	+2,80%	16,81K	aa.aa	10/07
Papercorea	2.070	2.085	1.996	+2,73%	5K	aa.aa	10/07
Jw Pharmac	25.000	25.350	23.700	+5,49%	39,68K	aa.aa	10/07
Taihan Textile	5.880	6.090	5.760	+1,38%	7,76K	aa.aa	10/07
Manho Rope&Wir	4.350	4.795	4.350	-5,64%	52,7K	aa.aa	10/07
Eugene Inv&Sec	4.445	4.530	4.135	+8,02%	674,95K	aa.aa	10/07
Kumho Electric	1.331	1.535	1.320	+1,14%	57,46M	aa.aa	10/07
Gs Global	2.680	2.715	2.540	+5,93%	414,28K	aa.aa	10/07
Nam Kwang Cons	10.520	11.180	10.030	+6,05%	497,18K	aa.aa	10/07
Bookook Sec	56.300	57.600	54.100	+4,07%	3,49K	aa.aa	10/07
Sangsangin Investment Securities	766	799	713	+7,43%	494,64K	aa.aa	10/07
PKC	5.590	5.730	5.400	+3,52%	151,06K	aa.aa	10/07
Samsung Pharm	1.305	1.320	1.275	+1,87%	262,91K	aa.aa	10/07
SG Choongbang	1.340	1.357	1.281	+2,45%	50,88K	aa.aa	10/07
Kg Chemical	4.260	4.310	4.105	+3,78%	151,73K	aa.aa	10/07
Tae Won Mulsan	3.000	3.115	2.925	-3,38%	14,13K	aa.aa	10/07
Hyundai Mar&Fi	38.150	39.350	35.650	+5,83%	478,08K	aa.aa	10/07
Byc	34.550	35.050	33.550	+0,44%	5,82K	aa.aa	10/07
Sambu Const	347	383	344	0,00%	0	aa.aa	10/07
Hyundai Motor Securities	8.340	8.440	7.870	+6,79%	144,82K	aa.aa	10/07
Sk Securities	2.460	2.525	2.315	+8,61%	3,12M	aa.aa	10/07
DI Dong Il Corp	23.300	24.000	22.850	+4,25%	32,08K	aa.aa	10/07
Cho Bi	10.750	10.830	10.310	+3,86%	23,26K	aa.aa	10/07
Cheil Grinding	9.020	9.050	8.930	+0,22%	815	aa.aa	10/07
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	10/07
Dongkook Ind	2.275	2.300	2.215	+4,36%	31,4K	aa.aa	10/07
Shinyoung Sec	156.900	159.900	148.200	+6,01%	11,42K	aa.aa	10/07
Hanyang Sec	20.850	21.200	20.050	+5,52%	17,58K	aa.aa	10/07
Shin Hwa Silup	6.770	7.110	6.190	+6,11%	5,09K	aa.aa	10/07
Aluko	1.674	1.693	1.612	+3,46%	190,85K	aa.aa	10/07
Ts	2.870	2.910	2.740	+2,68%	817,02K	aa.aa	10/07
Sam Hwa Capaci	110.200	116.700	99.400	+9,00%	1,14M	aa.aa	10/07
Kisco Holdings	25.000	25.400	24.700	+1,21%	4,04K	aa.aa	10/07
Asia Cement	178.600	197.100	178.100	-9,75%	7,18K	aa.aa	10/07
Vivien Corp	6.050	6.350	5.980	+1,17%	8,62K	aa.aa	10/07
Kyungnong	9.180	9.290	9.040	+0,99%	32,46K	aa.aa	10/07
Korea Ind	1.714	1.790	1.694	+0,88%	53,44K	aa.aa	10/07
Dohwa Engin	5.090	5.200	4.960	+2,72%	57,32K	aa.aa	10/07
SYTS Corp	54.700	55.600	53.500	+1,48%	4,13K	aa.aa	10/07
Export Packing	2.305	2.310	2.250	+2,44%	78,03K	aa.aa	10/07
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	10/07
Hanil Iron & S	4.345	4.370	4.150	+3,08%	65,03K	aa.aa	10/07
Asia Paper	8.040	8.050	7.750	+3,21%	91,85K	aa.aa	10/07
Hanjin Trans	15.820	16.100	15.520	+1,41%	38,39K	aa.aa	10/07
Sh E & C	1.749	1.773	1.700	+2,82%	44,71K	aa.aa	10/07
Handok	7.890	8.080	7.880	-0,63%	5,39K	aa.aa	10/07
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	10/07
Century Corporation	5.140	5.220	5.030	+1,38%	3,96K	aa.aa	10/07
Samick Music I	1.153	1.173	1.138	+0,09%	237,75K	aa.aa	10/07
HS Huasung	11.090	11.480	10.700	+3,36%	24,45K	aa.aa	10/07
Choheung	138.700	138.700	137.700	+0,58%	9	aa.aa	10/07
Jeil Pharm	6.680	6.710	6.600	0,00%	1,25K	aa.aa	10/07
Orientbio	882	892	860	+2,68%	117,3K	aa.aa	10/07
Shinil Electronics Co	1.088	1.107	1.061	+2,74%	957,37K	aa.aa	10/07
Tcc Steel	9.580	9.750	8.850	+8,74%	79,69K	aa.aa	10/07
Kukje Pharma	3.455	3.475	3.330	+2,52%	46,58K	aa.aa	10/07
Bo Lak	954	975	940	+0,10%	235,53K	aa.aa	10/07
Chin Hung Int'	865	901	832	+4,09%	5,83M	aa.aa	10/07
Sam Yung Tradi	19.170	19.380	18.700	+2,24%	15,11K	aa.aa	10/07
Sun L	2.165	2.290	2.135	+0,23%	31,6K	aa.aa	10/07
Miwon Commerci	120.800	134.900	120.500	-10,45%	8,16K	aa.aa	10/07
Shin Poong Pap	1.130	1.130	966	+14,95%	303,05K	aa.aa	10/07
DYA	1.063	1.063	822	+29,95%	6,19M	aa.aa	10/07
TYM	6.490	6.640	6.140	+4,85%	298,07K	aa.aa	10/07
Yoo Sung Ent	1.746	1.754	1.675	+4,24%	17,95K	aa.aa	10/07
Kumho Ind	16.820	19.380	15.940	-2,83%	22,74M	aa.aa	10/07
Hae In	4.455	4.470	4.260	+4,82%	51,42K	aa.aa	10/07
Aprogen Pharmaceuticals	2.085	2.090	1.999	+4,25%	46,53K	aa.aa	10/07
Kolon Globalco	9.530	9.860	9.190	+4,15%	17,5K	aa.aa	10/07
Sung Bo Chem	2.275	2.290	2.235	+1,34%	68,14K	aa.aa	10/07
Daewoong	17.030	17.780	16.940	0,00%	81,61K	aa.aa	10/07
Ilsung Pharm	20.200	20.400	19.710	+1,56%	11,69K	aa.aa	10/07
D I Corp	22.000	22.450	21.300	+3,29%	612,53K	aa.aa	10/07
Ilshin Spinnin	11.400	12.100	10.080	+12,87%	640,9K	aa.aa	10/07
Daewon Pharm	8.000	8.130	7.710	+0,50%	48,06K	aa.aa	10/07
Sam Yang Foods	1.139.000	1.159.000	1.091.000	+3,26%	33,26K	aa.aa	10/07
Heung A Shippi	1.732	1.785	1.605	+6,06%	12,45M	aa.aa	10/07
Hankook Cosmetics Manufacturing	8.030	8.180	7.650	+5,38%	95,68K	aa.aa	10/07
Yuhwa Sec	3.195	3.225	3.070	+3,90%	51,23K	aa.aa	10/07
Yuanta Sec Kor	4.645	4.745	4.360	+6,78%	492,63K	aa.aa	10/07
Yungjin Pharm	1.183	1.198	1.158	+1,55%	127,94K	aa.aa	10/07
Hanwha Investment Securities	4.790	4.890	4.415	+9,61%	1,48M	aa.aa	10/07
Daishin Sec	27.750	28.400	26.650	+4,91%	81,6K	aa.aa	10/07
HLB Global	1.187	1.231	1.131	-26,50%	2,75M	aa.aa	10/07
Pang Rim Spinn	5.160	5.250	5.100	+0,19%	100,22K	aa.aa	10/07
Mi Chang Oil	139.200	141.300	135.500	+1,75%	2,9K	aa.aa	10/07
Hansung Ent	8.460	8.460	7.300	+29,95%	1,53M	aa.aa	10/07
Korean Reinsu	13.850	14.090	13.320	+3,59%	256,71K	aa.aa	10/07
Sam Young Chem	6.070	6.170	5.830	+4,84%	164,32K	aa.aa	10/07
Chin Yang Ind	4.860	4.895	4.750	+3,51%	47,93K	aa.aa	10/07
Daehan Synthet	108.000	108.900	105.300	0,00%	61	aa.aa	10/07
Boryung Pharm	8.470	8.510	8.100	+4,96%	114,28K	aa.aa	10/07
Sajodaerim	29.850	30.200	29.500	+1,19%	22,06K	aa.aa	10/07
Sg	2.515	2.535	2.345	+5,01%	59,26K	aa.aa	10/07
Shinhung	13.940	13.950	13.830	0,00%	895	aa.aa	10/07
Korea Petroleum Ind	11.400	11.500	10.900	+1,51%	337,17K	aa.aa	10/07
Taeyang Metal	2.360	2.395	2.310	+1,29%	183,2K	aa.aa	10/07
Dongbang Trans	1.892	1.950	1.807	+4,70%	245,05K	aa.aa	10/07
Npc	3.085	3.120	3.005	+0,82%	95,95K	aa.aa	10/07
Nam Sung	7.650	7.690	7.320	+4,79%	35,99K	aa.aa	10/07
Hyundai Pharm	4.885	5.020	4.590	+6,31%	367,84K	aa.aa	10/07
Sebang	12.950	13.040	12.430	+4,35%	15,88K	aa.aa	10/07
Samick Thk	8.210	8.320	7.790	+5,39%	43,17K	aa.aa	10/07
Seoul Food	1.005	1.024	990	+0,20%	312,19K	aa.aa	10/07
Samhwa Crown	25.500	25.950	25.400	+0,20%	62	aa.aa	10/07
Kleannara	1.440	1.462	1.360	+6,43%	81,33K	aa.aa	10/07
Hyundai Bngste	11.290	11.600	10.700	+5,71%	44,86K	aa.aa	10/07
Samchully	113.400	115.800	112.800	-0,61%	20,4K	aa.aa	10/07
Cho Kwang Leat	62.900	64.900	62.800	-0,16%	3,88K	aa.aa	10/07
PharmGen Science	3.050	3.120	3.010	-0,65%	25,3K	aa.aa	10/07
Sunny Elec	1.616	1.648	1.595	+1,19%	132,05K	aa.aa	10/07
Duksung	3.415	3.490	3.345	+1,64%	187,85K	aa.aa	10/07
Drb Holding	4.320	4.490	4.220	+2,13%	15,89K	aa.aa	10/07
TWay Holdings	247	266	247	0,00%	0	aa.aa	10/07
Dongil Ind	35.650	35.700	35.250	+1,86%	460	aa.aa	10/07
Cho Kwang Pain	3.630	3.720	3.590	-0,41%	13,42K	aa.aa	10/07
CItech Co Ltd	945	955	922	0,00%	66,24K	aa.aa	10/07
Hanshin Const	11.360	11.640	11.050	+1,61%	30,56K	aa.aa	10/07
Silla	9.280	9.440	9.210	+0,11%	21,04K	aa.aa	10/07
Sungshin Cemen	9.260	9.390	8.780	+4,99%	325,67K	aa.aa	10/07
Husteel	3.785	3.840	3.680	+2,85%	255,16K	aa.aa	10/07
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	10/07
Cosmoam&T	39.500	40.100	38.000	+5,19%	114,73K	aa.aa	10/07
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	10/07
Green Cross	10.050	10.190	9.720	+2,24%	62,08K	aa.aa	10/07
OnTide	818	844	789	-1,33%	28,25K	aa.aa	10/07
Monami	2.145	2.195	1.713	+25,66%	8,33M	aa.aa	10/07
Cosmo Chem	10.010	10.200	9.650	+5,26%	133,56K	aa.aa	10/07
Korea Air Svc	81.700	82.000	78.300	+2,90%	7,5K	aa.aa	10/07
Hyundai Green Food	14.000	14.330	12.930	+8,78%	159,17K	aa.aa	10/07
Samjin Pharm	18.270	18.450	17.800	+1,67%	61,68K	aa.aa	10/07
SPC Samlip	38.600	40.050	38.600	-0,90%	11,82K	aa.aa	10/07
Samyoung Elec	14.710	15.000	14.420	-0,41%	72,79K	aa.aa	10/07
Nexen	6.000	6.280	5.780	+1,18%	19,2K	aa.aa	10/07
Crown Confec	5.600	5.640	5.470	+2,56%	28,05K	aa.aa	10/07
Daelim B&Co	4.380	4.455	4.230	+0,92%	39,53K	aa.aa	10/07
Shinyoung Waco	12.700	12.890	12.220	+2,75%	4,58K	aa.aa	10/07
Poongsan Holdi	34.300	34.750	33.300	+3,31%	29,09K	aa.aa	10/07
Wonlim	14.050	14.230	14.050	+0,72%	795	aa.aa	10/07
Huneed Tech	4.590	4.655	4.340	+5,52%	58,02K	aa.aa	10/07
Korea Line	1.929	1.975	1.842	+4,72%	3,3M	aa.aa	10/07
Dongbu	7.320	7.630	7.090	+3,24%	136,99K	aa.aa	10/07
Dongwon Ind	34.550	35.950	34.100	+2,52%	59,14K	aa.aa	10/07
Hwaseung Industries	2.430	2.455	2.355	+3,40%	67,92K	aa.aa	10/07
Sajo Oyang	8.410	8.500	8.170	+2,94%	22,05K	aa.aa	10/07
Sam-A Aluminiu	37.400	38.700	33.400	+11,98%	119,05K	aa.aa	10/07
Kec Holdings	2.545	2.600	2.245	+10,89%	37,74K	aa.aa	10/07
Jeju Bank	10.060	10.080	9.340	+7,94%	292,76K	aa.aa	10/07
Daewon Cable	11.300	11.560	10.210	+17,34%	16,2M	aa.aa	10/07
Daegu Dept Sto	4.705	4.705	3.635	+29,97%	326,01K	aa.aa	10/07
FreeT	310	335	256	0,00%	0	aa.aa	10/07
Daelim Trading	2.220	2.275	2.125	+2,30%	25,59K	aa.aa	10/07
Samsung Climat	9.520	9.670	9.250	+4,04%	102,1K	aa.aa	10/07
Blue Industrial Dev	1.058	1.082	1.000	+2,72%	109,41K	aa.aa	10/07
Ak Holdings	5.910	5.940	5.580	+5,72%	13,5K	aa.aa	10/07
Taekyung Chem	5.790	5.850	5.470	+3,58%	25,48K	aa.aa	10/07
Woosung Feed	16.090	16.200	15.460	+2,68%	1,74K	aa.aa	10/07
Gs Retail	25.950	26.500	25.250	+3,80%	211,88K	aa.aa	10/07
Ilshinstone	917	922	850	+7,13%	388,35K	aa.aa	10/07
Mirae ING	1.270	1.301	1.241	+0,55%	27,61K	aa.aa	10/07
Sajo Ind	48.450	49.550	45.250	+7,43%	13,07K	aa.aa	10/07
Byuksan	1.512	1.512	1.423	+5,07%	132,64K	aa.aa	10/07
Korea Steel	1.997	2.005	1.936	+3,47%	23,33K	aa.aa	10/07
Aprogen KIC	2.395	2.415	2.235	+7,64%	169,06K	aa.aa	10/07
Sempio Foods	43.850	44.200	43.150	+1,62%	3,04K	aa.aa	10/07
Dongbang Agro	5.670	5.680	5.630	+0,35%	3,14K	aa.aa	10/07
Seondo Electri	5.550	5.660	4.560	+27,29%	5,89M	aa.aa	10/07
Isupetasys	103.800	107.000	95.000	+13,07%	1,65M	aa.aa	10/07
F F	15.310	15.580	14.900	+2,75%	30,91K	aa.aa	10/07
Korea Circuit	73.800	76.200	70.200	+5,28%	537,12K	aa.aa	10/07
TP Inc	1.736	1.745	1.660	+4,58%	182,68K	aa.aa	10/07
Eagon Ind	2.745	2.870	2.745	-2,49%	7,58K	aa.aa	10/07
Ni Steel	3.120	3.185	3.015	+3,14%	65,09K	aa.aa	10/07
Namsun Alumini	1.070	1.093	1.041	+3,48%	3,65M	aa.aa	10/07
Moonbae Steel	2.180	2.180	2.095	+4,81%	49,6K	aa.aa	10/07
Suheung Capsul	19.800	19.890	19.300	+3,18%	10,13K	aa.aa	10/07
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	10/07
Anam Electroni	1.210	1.224	1.167	+3,95%	476,29K	aa.aa	10/07
Youlchon Chem	14.630	15.080	14.120	+4,20%	88,48K	aa.aa	10/07
Hotel Shilla	50.400	51.800	49.700	+2,75%	164,16K	aa.aa	10/07
Kumbi	38.350	38.450	37.450	-0,26%	207	aa.aa	10/07
Hanmi Science	33.400	33.850	31.700	+2,93%	431,45K	aa.aa	10/07
Dong Yang Pipe	1.160	1.183	1.107	+4,79%	686,38K	aa.aa	10/07
Kctc	4.090	4.195	3.910	+4,74%	114K	aa.aa	10/07
Kyung In Elect	23.250	23.650	22.300	+4,97%	5,47K	aa.aa	10/07
Simpac	5.440	5.450	5.140	+6,04%	129,37K	aa.aa	10/07
Hansol Csn	2.765	2.770	2.685	+2,98%	43,51K	aa.aa	10/07
Daiyang Metal	2.195	2.250	2.085	+4,52%	1,08M	aa.aa	10/07
Moorim Paper	1.421	1.433	1.380	+1,57%	69,83K	aa.aa	10/07
Hanssem	34.800	35.450	34.800	-1,14%	36,16K	aa.aa	10/07
Shinwon	1.073	1.087	1.033	+3,87%	760,12K	aa.aa	10/07
Kwangdong Phar	6.290	6.380	6.090	+3,11%	192,27K	aa.aa	10/07
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	10/07
Ajin Electronic Components	965	965	910	+1,69%	78,91K	aa.aa	10/07
Taeyoung Const	1.690	1.717	1.605	+5,30%	368,27K	aa.aa	10/07
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	10/07
Kyung Dong Navien	63.400	64.500	61.000	+4,11%	20,88K	aa.aa	10/07
Han Chang Pape	2.610	2.650	2.520	+0,97%	28,88K	aa.aa	10/07
Samwha Electri	25.900	26.250	25.100	+6,80%	67,71K	aa.aa	10/07
Sam Jung Pulp	27.800	27.850	26.950	+0,36%	3,76K	aa.aa	10/07
Kp	1.797	1.857	1.758	-0,83%	2,7K	aa.aa	10/07
Youngone Holdi	189.300	199.500	185.500	+0,69%	12,51K	aa.aa	10/07
Korea Refract	1.573	1.675	1.512	+1,94%	36,67K	aa.aa	10/07
Korea Flange	3.645	3.700	3.490	+4,44%	69,73K	aa.aa	10/07
SM Bexel	1.653	1.742	1.592	+3,83%	211,95K	aa.aa	10/07
Chinyang Poly	1.847	1.890	1.803	+1,15%	25,38K	aa.aa	10/07
Hwacheon Machi	2.700	2.850	2.595	+4,85%	445,49K	aa.aa	10/07
Pyung Hwa Hldg	3.945	3.980	3.800	+3,27%	17,77K	aa.aa	10/07
Firstec	6.110	6.150	5.530	+10,49%	613,61K	aa.aa	10/07
Samho Dev	4.285	4.645	3.965	+7,93%	6,28M	aa.aa	10/07
GeneOne Life Science	534	599	520	0,00%	0	aa.aa	10/07
Enex	966	984	930	+3,87%	18,33K	aa.aa	10/07
Cj Seafood	2.065	2.095	2.040	+0,98%	73,58K	aa.aa	10/07
Samwha Elec	3.475	3.535	3.255	+6,11%	2,27M	aa.aa	10/07
Tailim Packaging	1.663	1.697	1.633	+1,84%	34,2K	aa.aa	10/07
Woosung Materials	2.505	2.595	2.420	+0,20%	51,99K	aa.aa	10/07
Uni Chem	3.485	3.535	3.375	+1,90%	49,29K	aa.aa	10/07
Busan Ind	43.100	43.700	42.250	+4,11%	1,57K	aa.aa	10/07
Galaxia SM	1.499	1.535	1.486	+0,07%	79,54K	aa.aa	10/07
Hannong Chem	12.970	13.150	12.040	+7,55%	73,82K	aa.aa	10/07
Y2 Solution	3.175	3.220	2.940	+8,36%	151,88K	aa.aa	10/07
Han Shin Mach	2.490	2.530	2.340	+7,33%	142,79K	aa.aa	10/07
Hyundai Corp	23.150	23.450	22.550	+2,89%	15,34K	aa.aa	10/07
Shinsung E&G	17.350	17.580	16.000	+10,30%	236,55K	aa.aa	10/07
DB INC	1.605	1.619	1.470	+9,11%	1,03M	aa.aa	10/07
Young Heung I&	1.969	2.020	1.905	-0,35%	75,43K	aa.aa	10/07
Ascendio	824	919	821	-3,51%	236,22K	aa.aa	10/07
Keyang Elec Ma	4.755	5.200	4.290	+12,81%	1,44M	aa.aa	10/07
Yeong Hwa Meta	834	884	816	-2,00%	516,34K	aa.aa	10/07
Kyungdong Gas	46.500	47.000	45.000	+2,76%	6,05K	aa.aa	10/07
Douzone Bizon	120.000	120.500	119.200	0,00%	0	aa.aa	10/07
Kyungin Synthe	3.120	3.150	2.955	+6,67%	227,74K	aa.aa	10/07
Monalisa	1.407	1.455	1.346	+4,07%	92,39K	aa.aa	10/07
Dae Chang	1.155	1.182	1.118	+4,34%	407,36K	aa.aa	10/07
Sewoo Global	1.200	1.230	1.180	+2,65%	33,92K	aa.aa	10/07
Il Sung Const	1.739	1.836	1.604	+6,30%	2,38M	aa.aa	10/07
Hwaseung	2.595	2.665	2.535	-0,95%	162,07K	aa.aa	10/07
Kyeryong Const	21.400	22.250	19.550	+9,74%	228,04K	aa.aa	10/07
Camus Engineering & Construction	1.286	1.350	1.257	+1,10%	610,99K	aa.aa	10/07
Gmb Korea	3.870	3.980	3.810	+1,57%	26,26K	aa.aa	10/07
Han Express	2.110	2.220	2.110	-2,76%	26,66K	aa.aa	10/07
Dae Young Pkg	699	703	668	+4,80%	404,25K	aa.aa	10/07
Kumkang Kind	4.035	4.240	3.915	+3,20%	47,63K	aa.aa	10/07
Youngbo Chem	4.560	4.570	4.505	+0,66%	36,66K	aa.aa	10/07
Kukdong Oil &	3.195	3.265	3.080	+2,08%	147,35K	aa.aa	10/07
Taekyung BK	4.015	4.070	3.895	+2,42%	75,08K	aa.aa	10/07
Hansol Chemica	248.500	258.000	239.500	+2,26%	43,51K	aa.aa	10/07
Sajo Seafood	9.140	9.290	8.890	+3,86%	53,46K	aa.aa	10/07
Halla Eng&Cons	2.570	2.605	2.435	+6,20%	54,93K	aa.aa	10/07
Dongwon System	20.100	20.450	19.700	0,00%	41,8K	aa.aa	10/07
Sungmoon Elect	2.480	2.520	2.400	+3,98%	794,43K	aa.aa	10/07
In The F	1.900	1.930	1.841	+3,49%	23,96K	aa.aa	10/07
E-Starco	928	928	460	0,00%	0	aa.aa	10/07
Daechang Forgi	5.970	6.070	5.690	+4,92%	44,68K	aa.aa	10/07
Automobile &Pc	378	378	291	+29,90%	1,84M	aa.aa	10/07
INVENI	14.480	14.680	14.100	+3,43%	33,95K	aa.aa	10/07
DKME	2.085	2.120	1.927	+2,21%	120,69K	aa.aa	10/07
Iljin Holdings	5.900	6.000	5.640	+6,12%	89,88K	aa.aa	10/07
Tae Kyung Ind	4.680	4.700	4.585	+2,18%	47,14K	aa.aa	10/07
Dae Hyun	1.502	1.510	1.464	+0,87%	89,91K	aa.aa	10/07
Hansae Yes24	4.285	4.315	4.250	0,00%	10,19K	aa.aa	10/07
Whanin Pharm	10.000	10.050	9.770	+2,15%	38,66K	aa.aa	10/07
Shindaeyang Pa	9.870	10.140	9.490	+1,33%	14,97K	aa.aa	10/07
DB Financial Investment	9.540	9.790	9.200	+4,61%	49,19K	aa.aa	10/07
Daesung Holdin	6.790	6.900	6.660	+1,49%	14,09K	aa.aa	10/07
Fursys	26.550	27.650	26.550	-2,57%	737	aa.aa	10/07
Woongjin	1.984	2.010	1.899	+1,74%	95,89K	aa.aa	10/07
Kwang Myung El	932	947	922	0,00%	0	aa.aa	10/07
Myungmoon Phar	1.237	1.238	1.205	+1,89%	41,56K	aa.aa	10/07
Wooshin System	4.495	4.590	4.370	+2,98%	20,98K	aa.aa	10/07
Seoul City Gas	55.400	56.000	54.900	+1,65%	2,53K	aa.aa	10/07
Soosan Heavy I	1.788	1.815	1.700	+4,87%	364,18K	aa.aa	10/07
Pulmuone Holdi	9.170	9.330	9.000	+1,10%	21,12K	aa.aa	10/07
Auk Corp	6.700	7.330	5.810	+18,79%	7,52M	aa.aa	10/07
E1	84.700	86.400	83.100	+1,93%	9,52K	aa.aa	10/07
Hankuk Carbon	24.450	24.900	23.450	+5,16%	186,72K	aa.aa	10/07
Choil Aluminum	931	939	886	+5,08%	795,19K	aa.aa	10/07
Dongwon Metal	1.393	1.420	1.340	+5,13%	85,29K	aa.aa	10/07
Sk Gas	216.500	223.500	211.500	+2,36%	12,86K	aa.aa	10/07
Shinpoong Phar	8.100	8.280	7.780	+2,92%	72,56K	aa.aa	10/07
Thn	6.010	6.120	5.730	+4,89%	85,27K	aa.aa	10/07
Hitron Systems	541	584	530	0,00%	0	aa.aa	10/07
KidariStudio Inc	3.555	3.585	3.305	+6,76%	116,8K	aa.aa	10/07
Asiana Airline	7.160	7.440	7.060	+0,42%	56,08K	aa.aa	10/07
Seowon	1.026	1.047	992	+4,37%	262,06K	aa.aa	10/07
Sewon Precision Industry	10.110	10.320	9.920	+1,10%	11,96K	aa.aa	10/07
Samwon Steel	2.230	2.240	2.220	+0,22%	11,26K	aa.aa	10/07
Mhethanol	4.560	4.620	4.410	+1,67%	20,62K	aa.aa	10/07
Korea Eng Cons	4.300	4.300	4.100	+3,99%	8,08K	aa.aa	10/07
Dongnam Chem	27.850	28.100	27.700	-0,54%	1,3K	aa.aa	10/07
Daou Tech	37.100	38.250	35.650	+4,95%	74,45K	aa.aa	10/07
Inzi Controls	5.500	5.650	5.350	+3,00%	56,11K	aa.aa	10/07
Infac	4.690	4.840	4.600	+0,64%	77,71K	aa.aa	10/07
Sc Engineering	1.013	1.024	995	+1,91%	46,38K	aa.aa	10/07
Wiscom	1.820	1.845	1.748	+1,62%	6,75K	aa.aa	10/07
Dcm	11.030	11.110	10.900	-0,18%	1,26K	aa.aa	10/07
Kolmar Holding	8.390	8.600	8.300	+0,72%	31,39K	aa.aa	10/07
Dae Won Chem	3.190	3.240	2.895	+7,41%	55,16K	aa.aa	10/07
DY Deokyang	1.751	1.773	1.716	+2,10%	116,11K	aa.aa	10/07
Sjm Holdings	3.480	3.500	3.375	+2,35%	2,83K	aa.aa	10/07
Mirae	41.750	46.300	38.000	0,00%	0	aa.aa	10/07
Cha AI Healthkare	7.060	7.140	6.760	+4,44%	19,14K	aa.aa	10/07
Hansol Homedec	1.886	1.900	1.833	+2,67%	5,44K	aa.aa	10/07
Lee Ku Ind	4.010	4.050	3.835	+5,25%	196,87K	aa.aa	10/07
Han Kook Steel	2.210	2.220	2.190	+0,23%	16,11K	aa.aa	10/07
Stic Investments	7.590	7.630	7.150	+6,15%	75,66K	aa.aa	10/07
Bookook Steel	2.450	2.515	2.340	+4,70%	1,04M	aa.aa	10/07
Maniker	1.015	1.035	987	+2,84%	72,62K	aa.aa	10/07
Seha	547	556	541	+0,55%	89,34K	aa.aa	10/07
Donga Geologic	16.350	16.820	15.830	+3,35%	16,56K	aa.aa	10/07
KC Co	30.500	31.000	28.400	+9,12%	31,59K	aa.aa	10/07
Daol Investment Securities	3.475	3.535	3.260	+6,43%	66,15K	aa.aa	10/07
Kyobo Securiti	10.000	10.210	9.600	+6,16%	50,09K	aa.aa	10/07
Dong Won Fish	6.250	6.390	5.890	+6,11%	153,38K	aa.aa	10/07
Shinsegae Inte	12.640	12.670	12.100	+4,64%	36,32K	aa.aa	10/07
Shinsegae Food	40.300	41.350	39.150	+3,33%	1,53K	aa.aa	10/07
ITCen CTS	5.110	5.220	4.900	+4,29%	26,97K	aa.aa	10/07
Lotte Tour Dev	14.900	15.150	14.740	+2,48%	389,33K	aa.aa	10/07
Hwang-Kum Stee	5.290	5.340	5.150	+2,72%	20,14K	aa.aa	10/07
Jahwa Electron	27.450	27.800	26.150	+5,58%	52,74K	aa.aa	10/07
Chasys	2.960	3.280	2.925	-8,78%	108,62K	aa.aa	10/07
United Pharm	17.730	17.890	17.210	+3,32%	32,27K	aa.aa	10/07
Nice	11.610	11.840	11.220	+3,48%	28,09K	aa.aa	10/07
Incheon City G	26.150	26.200	25.950	+0,38%	1,8K	aa.aa	10/07
HS Ad	6.200	6.250	6.080	+2,31%	216,7K	aa.aa	10/07
Baiksan	10.000	10.240	9.860	+1,42%	19,47K	aa.aa	10/07
Shinsegae I&C	13.040	13.290	12.310	+5,50%	54,64K	aa.aa	10/07
SNT Holdings	49.450	50.400	48.100	+3,02%	21,55K	aa.aa	10/07
Farmsco	2.780	2.795	2.575	+7,34%	106,21K	aa.aa	10/07
Yg Plus Inc	3.440	3.480	3.300	+4,24%	178,01K	aa.aa	10/07
LG HelloVision	1.614	1.670	1.551	+4,13%	164,37K	aa.aa	10/07
Gwangjushinseg	49.800	51.400	41.300	+19,71%	1,73M	aa.aa	10/07
Hana Tour	32.150	32.700	31.300	+3,54%	26,65K	aa.aa	10/07
Kiwoom	336.000	347.500	319.500	+6,67%	100,43K	aa.aa	10/07
Sangsin Brake	2.175	2.175	2.095	+3,33%	6,96K	aa.aa	10/07
Hanmi Semicon	222.000	228.000	211.000	+3,02%	793,61K	aa.aa	10/07
Jooyontech	873	898	844	+4,68%	53,32K	aa.aa	10/07
Kss Line	9.510	9.690	9.220	+2,37%	26,7K	aa.aa	10/07
Cosmax	19.550	20.000	18.750	+4,71%	22,9K	aa.aa	10/07
Union Materials	1.035	1.059	1.001	+4,12%	174,31K	aa.aa	10/07
Korea Aerospac	144.300	151.100	144.300	-3,80%	519,19K	aa.aa	10/07
Woojin Plaimm	1.702	1.717	1.660	+1,25%	54,12K	aa.aa	10/07
Kepco Plant S&	45.950	46.950	44.650	+2,68%	125K	aa.aa	10/07
Chin Yang Chem	1.795	1.824	1.729	+2,57%	69,07K	aa.aa	10/07
Kt Skylife	4.200	4.240	4.110	+1,08%	60,73K	aa.aa	10/07
Hanmiglobal	17.100	17.440	16.310	+4,84%	44,53K	aa.aa	10/07
Hyundai Home Shopping Network	87.300	88.000	81.000	0,00%	0	aa.aa	10/07
Posco C&C Stl	4.760	4.920	4.690	+1,60%	306,7K	aa.aa	10/07
Seah Holdings	116.600	120.200	115.300	+0,95%	984	aa.aa	10/07
Development Advance Solution	5.030	5.400	4.900	+1,41%	12,76M	aa.aa	10/07
Ktcs	2.270	2.275	2.215	+2,48%	222,4K	aa.aa	10/07
Ktis	2.575	2.590	2.545	+1,38%	51,9K	aa.aa	10/07
Ckd Bio	13.380	13.440	12.910	+3,88%	8,21K	aa.aa	10/07
Savezone I C	2.295	2.335	2.265	-0,22%	54,06K	aa.aa	10/07
Samsung Publis	6.210	6.300	6.120	+0,98%	6,74K	aa.aa	10/07
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	10/07
Mk Trend	918	930	881	+1,66%	7,28K	aa.aa	10/07
Dsr Wire	5.520	5.630	5.270	+1,47%	33,09K	aa.aa	10/07
Histeel	3.030	3.050	2.910	+4,12%	135,16K	aa.aa	10/07
Korea District Heating	67.400	69.000	66.800	+1,66%	15,25K	aa.aa	10/07
Lotte Himart	6.170	6.240	6.140	-0,48%	21,75K	aa.aa	10/07
Koas	1.936	1.936	1.733	+9,32%	79,53K	aa.aa	10/07
HD Hyundai Marine Engine	61.600	63.400	55.300	+13,03%	280,27K	aa.aa	10/07
Uangel	5.470	5.500	5.300	+3,01%	60,37K	aa.aa	10/07
Nongshim Holdi	90.800	91.400	88.200	+1,79%	3,16K	aa.aa	10/07
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	10/07
Saeron Auto	2.900	2.985	2.860	-0,17%	17,98K	aa.aa	10/07
Uniquest	5.850	5.930	5.440	+5,60%	93,28K	aa.aa	10/07
Telcoware	12.790	13.190	12.550	+0,31%	4,28K	aa.aa	10/07
CJ CGV	4.445	4.600	4.355	-1,22%	865,5K	aa.aa	10/07
Hyundai Livart Furniture	5.840	5.940	5.580	+3,00%	16,49K	aa.aa	10/07
Huvis	2.000	2.030	1.920	+4,17%	69,27K	aa.aa	10/07
Iljin Diamond	9.150	9.320	8.810	+3,86%	36,4K	aa.aa	10/07
Misto Holdings	44.650	49.500	44.250	-14,79%	246,69K	aa.aa	10/07
Tongyang Life	7.770	8.050	7.450	+4,86%	157,82K	aa.aa	10/07
Kpx Green Chem	4.435	4.485	4.310	+2,42%	18,26K	aa.aa	10/07
Daehan Steel	7.580	7.730	7.500	+0,93%	28,78K	aa.aa	10/07
Dongyang Expre	27.650	27.900	26.950	+2,98%	44,32K	aa.aa	10/07
E-World	748	759	696	+7,47%	962,47K	aa.aa	10/07
Daesang Holdings	7.540	7.620	7.050	+3,43%	42,09K	aa.aa	10/07
Nk	7.600	7.630	7.200	+5,56%	21,95K	aa.aa	10/07
Jindo	2.600	2.610	2.465	+5,26%	18,57K	aa.aa	10/07
Macq Kor Infr	10.230	10.250	10.010	+1,99%	1,24M	aa.aa	10/07
Hyundai E P	3.855	3.910	3.720	+3,63%	25,99K	aa.aa	10/07
Pyung Hwa Ind	853	866	828	+2,28%	46,77K	aa.aa	10/07
Noroo Paint	7.600	7.710	7.350	+3,40%	46,9K	aa.aa	10/07
MetaLabs	1.091	1.099	1.061	+2,15%	21,39K	aa.aa	10/07
Dic	4.510	4.705	4.025	+12,33%	623,28K	aa.aa	10/07
Kec	3.230	3.300	3.185	+3,53%	271,09K	aa.aa	10/07
Kpx Holdings	86.000	88.700	85.200	-0,58%	4,73K	aa.aa	10/07
Kishin Copr	1.944	1.944	1.908	+0,73%	55,88K	aa.aa	10/07
Hyungji Elite	482	486	436	+10,05%	970,16K	aa.aa	10/07
Hyosung Itx	11.900	12.000	11.790	+1,02%	7,55K	aa.aa	10/07
Woongjin Thinkbig	1.211	1.247	1.193	+1,42%	20,63K	aa.aa	10/07
Jw Holdings	3.905	3.905	3.705	+5,40%	66,72K	aa.aa	10/07
Visang Educati	5.190	5.250	5.020	+3,39%	23,14K	aa.aa	10/07
Chinyang Hold	3.060	3.080	3.015	+1,66%	39,03K	aa.aa	10/07
SNTEnergy	26.200	26.750	24.250	+8,26%	123,83K	aa.aa	10/07
InBioGen Co Ltd	5.730	5.950	5.570	0,00%	2,97K	aa.aa	10/07
Dongsung Chemical	3.540	3.595	3.465	+1,72%	123,04K	aa.aa	10/07
Reyon Pharm	10.070	10.100	9.700	+2,13%	41,16K	aa.aa	10/07
Woojin	15.410	16.300	14.600	+6,72%	154,7K	aa.aa	10/07
Msc	53.100	55.100	53.100	-0,75%	96	aa.aa	10/07
Youngone	87.000	89.900	82.100	+5,58%	78,96K	aa.aa	10/07
Gkl	10.350	10.600	10.320	+0,49%	122,39K	aa.aa	10/07
Daesung Energy	7.170	7.300	6.960	+2,28%	140,86K	aa.aa	10/07
SMeDi	1.251	1.413	1.251	-9,94%	120,2K	aa.aa	10/07
Kc Cottrell	918	918	446	0,00%	0	aa.aa	10/07
Chosun Welding	86.500	87.800	84.700	+1,88%	369	aa.aa	10/07
Imarketkorea	7.280	7.330	7.200	+1,25%	58,62K	aa.aa	10/07
Hankook Cosmet	6.470	6.570	6.230	+4,19%	84,16K	aa.aa	10/07
SJM Co	3.345	3.360	3.200	+1,83%	20,73K	aa.aa	10/07
Hyundai Hcn	2.990	2.990	2.875	+3,28%	43,42K	aa.aa	10/07
Daesung Ind	4.260	4.350	4.125	+3,15%	140,9K	aa.aa	10/07
Intergis	1.974	1.984	1.945	+1,49%	16,79K	aa.aa	10/07
Korea Electronic Power Industrial Development	11.430	11.850	10.790	+6,13%	147,83K	aa.aa	10/07
Miwon Chemical	10.110	10.180	9.800	+3,16%	1,78K	aa.aa	10/07
Sidiz	19.530	19.690	19.530	-0,20%	821	aa.aa	10/07
Sunjin	9.750	9.970	9.300	+4,28%	94,03K	aa.aa	10/07
Meritz Financi	115.000	117.300	111.900	+1,86%	285,67K	aa.aa	10/07
iM Financial	17.850	18.600	17.540	+3,12%	348,73K	aa.aa	10/07
E-Mart	81.800	83.500	80.100	+2,76%	98K	aa.aa	10/07
Ktop Reit	733	769	733	-2,91%	36,89K	aa.aa	10/07
Samyang Cor	46.050	46.300	45.200	0,00%	17,44K	aa.aa	10/07
Dsr	4.490	4.575	4.345	+3,46%	35,03K	aa.aa	10/07
Aekyung Petrochemical	9.670	9.890	9.220	+5,11%	191,69K	aa.aa	10/07
Hankook Tire	71.500	72.300	68.300	+1,13%	365,59K	aa.aa	10/07
Korea Kolmar	106.500	108.200	99.600	+3,60%	324,91K	aa.aa	10/07
Drb Industrial	5.620	5.640	5.370	+4,07%	12,09K	aa.aa	10/07
Dong-A St	36.350	36.650	34.900	+3,56%	13,23K	aa.aa	10/07
Jb Financial	26.050	27.150	25.000	+4,62%	441,47K	aa.aa	10/07
Hanjinkal	134.700	137.000	128.000	+6,90%	96,96K	aa.aa	10/07
NHN	38.150	38.700	37.700	+0,66%	38,12K	aa.aa	10/07
Asiacement	9.350	9.540	9.120	+1,41%	149,21K	aa.aa	10/07
Singsongholdin	4.730	4.780	4.610	+3,96%	8,53K	aa.aa	10/07
Hyundai-Rotem	178.900	184.600	162.200	+11,39%	706,18K	aa.aa	10/07
Chong Kun Dang Pharma	70.200	71.900	70.000	+0,57%	28,48K	aa.aa	10/07
Finebesteel	1.028	1.038	1.001	+1,68%	28,8K	aa.aa	10/07
Cuckoo Electr	25.200	26.000	25.200	+0,20%	12,18K	aa.aa	10/07
BGF	3.990	4.035	3.880	+3,64%	102,15K	aa.aa	10/07
Cosmax Inc	172.700	182.200	168.400	-0,46%	150,38K	aa.aa	10/07
Seoyon E Hwa	11.120	11.230	10.660	+4,91%	40,96K	aa.aa	10/07
HL Mando	49.550	51.000	48.000	+2,48%	779,5K	aa.aa	10/07
CS Wind Corp	39.850	40.550	38.400	+1,66%	413,8K	aa.aa	10/07
Hansol Paper Co Ltd	6.760	6.870	6.570	+2,89%	46,81K	aa.aa	10/07
Samsung SDS Co Ltd	199.600	204.000	194.500	+6,00%	263,25K	aa.aa	10/07
Dynamic Design	224	248	205	0,00%	0	aa.aa	10/07
SK D&D Co Ltd	11.240	11.530	11.040	0,00%	6,63K	aa.aa	10/07
Kyongbo Pharmaceutical Co Ltd	5.150	5.300	5.030	+1,58%	35,94K	aa.aa	10/07
Mirae Asset Life Insurance Co Ltd	18.320	18.700	16.740	+9,50%	259,9K	aa.aa	10/07
Tonymoly Co Ltd	5.870	6.060	5.740	+0,17%	193,63K	aa.aa	10/07
Innocean Worldwide Inc	18.760	18.880	18.480	+3,25%	40,23K	aa.aa	10/07
Dong Il Steel MFG Co Ltd	1.552	1.568	1.508	+1,64%	38,75K	aa.aa	10/07
HDC Labs	7.620	7.730	7.560	+0,13%	11,17K	aa.aa	10/07
LIG Nex1 Co Ltd	749.000	760.000	688.000	+7,93%	125,31K	aa.aa	10/07
AJ Networks Co Ltd	4.285	4.295	4.190	+1,18%	126,63K	aa.aa	10/07
Jeju Air Co Ltd	4.435	4.520	4.320	+3,14%	122,54K	aa.aa	10/07
Hyundai C F Inc	11.750	12.150	11.750	+1,73%	10,17K	aa.aa	10/07
Kumho HT Inc	8.630	10.110	8.400	-3,36%	2,74M	aa.aa	10/07
Sejin Heavy Industries Co Ltd	12.000	12.170	11.470	+5,91%	83,47K	aa.aa	10/07
Its Skin Co Ltd	10.330	10.440	9.880	-0,48%	32,18K	aa.aa	10/07
JS	11.670	11.980	11.670	-0,51%	53,16K	aa.aa	10/07
Samil C S	5.770	5.960	5.420	+5,68%	82,53K	aa.aa	10/07
POSCO Future M	151.800	159.400	148.200	+3,97%	306,37K	aa.aa	10/07
Posco ICT	20.200	20.800	19.650	+5,04%	267,56K	aa.aa	10/07
Dongsuh	25.900	26.300	25.600	-1,33%	77,92K	aa.aa	10/07
Nice Information Service	13.820	13.950	13.590	+2,29%	31,75K	aa.aa	10/07
Paradise	12.660	13.100	12.340	+3,69%	614,28K	aa.aa	10/07
Korea Real Estate	1.148	1.170	1.104	+4,08%	342,86K	aa.aa	10/07
Kakao	35.350	36.350	34.150	+5,05%	2,16M	aa.aa	10/07
Jcontentree	1.520	1.549	1.291	+16,92%	448,44K	aa.aa	10/07
L&F	100.500	104.100	93.300	+9,84%	364,15K	aa.aa	10/07
Celltrion	175.200	179.200	172.700	+1,21%	435,1K	aa.aa	10/07
BH	19.410	20.100	18.350	+8,19%	341,77K	aa.aa	10/07
SK Oceanplant	13.850	14.080	13.310	+4,14%	462,47K	aa.aa	10/07
LX Semicon	40.400	40.850	38.050	+7,16%	58,58K	aa.aa	10/07
PI Advanced Materials	19.100	19.340	17.840	+7,48%	46,96K	aa.aa	10/07
DoubleU Games	61.800	64.500	60.500	-2,98%	86,96K	aa.aa	10/07
Haesung DS	59.400	60.450	52.900	+13,36%	173,83K	aa.aa	10/07
Korea Asset	2.260	2.290	2.190	+3,20%	147,37K	aa.aa	10/07
Dual Co	3.760	3.800	3.550	+5,32%	47,4K	aa.aa	10/07
Sempio Foods	22.300	22.800	21.950	+1,13%	7,75K	aa.aa	10/07
Il Dong Pharma	15.400	15.590	14.820	+3,70%	98,81K	aa.aa	10/07
LS Cable & System Asia	45.850	46.900	44.150	+7,25%	128,26K	aa.aa	10/07
Hwaseung Enterprise	3.155	3.160	3.045	+3,61%	46,33K	aa.aa	10/07
Yong Pyong Resort	2.275	2.370	2.250	0,00%	146,76K	aa.aa	10/07
Haitai Confectionery and Foods	5.690	5.840	5.500	+3,83%	145,89K	aa.aa	10/07
DY Power	11.310	11.420	11.030	+3,19%	34,94K	aa.aa	10/07
Jw Life Science	11.390	11.460	11.250	+1,97%	14,93K	aa.aa	10/07
Samsung Biologics	1.395.000	1.415.000	1.333.000	+5,28%	42,8K	aa.aa	10/07
Doosan Bobcat Inc	62.900	64.000	60.700	+4,66%	123,14K	aa.aa	10/07
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	10/07
Hojeon	6.660	6.700	6.500	+1,68%	6,37K	aa.aa	10/07
Dentium	41.650	42.100	39.100	+6,79%	26,24K	aa.aa	10/07
Crown Confectionery	8.350	8.400	8.220	+1,46%	11K	aa.aa	10/07
Hyundai Heavy Industries	199.500	206.500	191.700	+5,33%	117,03K	aa.aa	10/07
Hyundai Electric & Energy	851.000	873.000	833.000	+4,42%	100,29K	aa.aa	10/07
HD Construction Equipment	130.300	132.500	123.800	+7,51%	283,92K	aa.aa	10/07
Netmarble Games	37.550	39.200	37.500	-1,83%	170,88K	aa.aa	10/07
Kyungdong City Gas	19.390	19.700	19.300	-0,77%	8,96K	aa.aa	10/07
Miwon Specialty Chemical	101.200	112.600	101.100	-7,83%	3,95K	aa.aa	10/07
Orion	137.100	143.200	136.500	+1,18%	141,54K	aa.aa	10/07
Jeil Pharma	10.230	10.280	9.950	+0,59%	12,84K	aa.aa	10/07
TAPEX INC	13.070	13.150	12.490	+5,23%	26,24K	aa.aa	10/07
Samyang Packaging	8.670	8.760	8.530	+1,52%	15,53K	aa.aa	10/07
DYP	3.405	3.465	3.210	+3,34%	10,22K	aa.aa	10/07
Jin Air	5.420	5.480	5.300	+2,46%	96,24K	aa.aa	10/07
KCTech	97.400	102.100	86.100	+16,65%	320,38K	aa.aa	10/07
BGF Retail	123.600	126.700	121.700	+2,83%	48,44K	aa.aa	10/07
SK Chemicals	40.700	42.000	40.700	-0,25%	33,26K	aa.aa	10/07
Cuckoo Homesys	21.400	21.800	21.100	+2,64%	6,57K	aa.aa	10/07
Aekyung Industrial	11.260	11.410	10.880	+3,49%	33,75K	aa.aa	10/07
E KOCREF	3.425	3.490	3.400	+0,29%	54,59K	aa.aa	10/07
Lotte Data Communication	17.220	17.480	16.570	+3,92%	22,2K	aa.aa	10/07
Trinity Airways	641	664	627	+2,40%	1,74M	aa.aa	10/07
Shinhan Alpha REIT	5.250	5.280	5.150	+1,55%	113,65K	aa.aa	10/07
Hyundai Develop	17.800	18.130	17.450	+3,31%	151,31K	aa.aa	10/07
Hyosung Chemical	63.800	66.800	61.500	-0,47%	83,42K	aa.aa	10/07
Hyosung TNC	283.000	291.500	271.000	+4,04%	14,3K	aa.aa	10/07
Hyosung Heavy Industries	2.924.000	2.989.000	2.821.000	+5,56%	32,06K	aa.aa	10/07
Hyosung Advanced Materials	149.200	154.300	148.500	+0,61%	13,53K	aa.aa	10/07
Hana Pharm	8.610	8.680	8.400	+2,38%	20,07K	aa.aa	10/07
Woojin I&S	4.110	4.235	4.050	-1,44%	14,85K	aa.aa	10/07
Asiana IDT	9.550	9.670	9.460	+0,10%	8,25K	aa.aa	10/07
Air Busan	1.625	1.652	1.532	+3,77%	544,61K	aa.aa	10/07
Lotte Confectionery	106.500	107.800	101.100	+4,51%	19,86K	aa.aa	10/07
DreamTech	4.525	4.635	4.130	+11,73%	543,61K	aa.aa	10/07
Hyundai Autoever	452.000	468.000	440.500	+4,39%	60,52K	aa.aa	10/07
Woori Financial	31.450	32.900	30.500	+4,66%	2,21M	aa.aa	10/07
Hanilcmt	14.790	15.040	14.520	+0,89%	145,35K	aa.aa	10/07
Zinus	8.750	9.020	8.710	-1,13%	27,55K	aa.aa	10/07
Lotte Reit	3.510	3.600	3.475	+1,74%	125,86K	aa.aa	10/07
Xi S And D	5.010	5.150	4.565	+10,72%	426,6K	aa.aa	10/07
Hanwha	71.700	73.000	65.500	+10,82%	860,42K	aa.aa	10/07
Hyundai Energy	114.000	116.300	110.000	+5,85%	80,26K	aa.aa	10/07
CTR Mobility	3.675	3.870	3.585	+2,80%	28,11K	aa.aa	10/07
Nh Prime	3.840	3.875	3.715	+0,66%	34,77K	aa.aa	10/07
Doosan Fuel	47.050	48.050	43.600	+9,80%	306,81K	aa.aa	10/07
Kcc Glass	22.050	22.700	21.750	+1,61%	15,82K	aa.aa	10/07
Solus Advanced Materials	7.900	8.180	7.680	+2,86%	164,39K	aa.aa	10/07
Daeduck	120.900	124.000	109.400	+7,95%	2,58M	aa.aa	10/07
Sk Biopharma	82.400	84.400	79.800	+2,74%	89,92K	aa.aa	10/07
Igis Value Plus	3.435	3.455	3.370	+1,18%	130,74K	aa.aa	10/07
Igis Residence	3.340	3.380	3.310	+0,30%	38,33K	aa.aa	10/07
Mirae Asset Maps	1.894	1.945	1.860	+0,11%	45,22K	aa.aa	10/07
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	10/07
Koramco	4.025	4.125	4.005	+0,12%	45,24K	aa.aa	10/07
HYBE	220.500	226.500	216.500	+2,08%	188,84K	aa.aa	10/07
Kyochon	3.740	3.790	3.680	+1,63%	62,66K	aa.aa	10/07
A Plus Asset	10.710	10.820	10.180	+5,21%	33,95K	aa.aa	10/07
TY Holdings Co	1.700	1.706	1.687	0,00%	65,76K	aa.aa	10/07
Seah Steel	122.500	124.500	120.400	+3,03%	9,84K	aa.aa	10/07
Myoung Shin Industrial Co	7.450	7.500	7.010	+7,50%	98,57K	aa.aa	10/07
Esr Kendall Square	3.300	3.300	3.200	+3,45%	220,55K	aa.aa	10/07
DL E C Co	63.300	65.800	60.500	+2,26%	357,3K	aa.aa	10/07
SoluM Co	15.090	15.330	14.860	0,00%	104,17K	aa.aa	10/07
SK Bioscience Co	36.650	37.650	36.150	+1,38%	71,15K	aa.aa	10/07
SK IE Technology Co	14.900	15.960	14.900	-6,88%	330,29K	aa.aa	10/07
LX Holdings	7.680	7.790	7.420	+2,67%	72,69K	aa.aa	10/07
MCNEX Co	19.050	19.420	18.300	+4,16%	43,8K	aa.aa	10/07
SD Biosensor	6.460	6.600	6.330	+2,22%	92,66K	aa.aa	10/07
FF Co	77.600	80.000	77.400	-1,15%	91,58K	aa.aa	10/07
Hwaseung RA Co	2.915	2.940	2.750	+4,67%	13,07K	aa.aa	10/07
KakaoBank	22.900	23.050	21.500	+6,02%	1,33M	aa.aa	10/07
Krafton	238.000	250.000	238.000	-0,21%	100,42K	aa.aa	10/07
Hancom Lifecare	1.701	1.745	1.652	+2,10%	41,19K	aa.aa	10/07
Lotte Rental Co	33.200	33.600	32.200	+2,95%	63,52K	aa.aa	10/07
Ajusteel Co	2.085	2.110	2.045	-0,71%	52,53K	aa.aa	10/07
D D Platform REIT	2.005	2.010	1.966	+1,98%	121,72K	aa.aa	10/07
Iljin HySolus	10.300	10.580	10.000	-0,58%	60,05K	aa.aa	10/07
SK Reit	5.710	5.840	5.660	-1,04%	87,67K	aa.aa	10/07
Hyundai Heavy Industries	504.000	524.000	500.000	-0,59%	254,74K	aa.aa	10/07
K Car	7.860	8.140	7.850	-0,13%	98,7K	aa.aa	10/07
KakaoPay	38.850	39.950	37.700	+3,74%	163,38K	aa.aa	10/07
NH All One REIT	2.970	2.970	2.925	+1,19%	45,46K	aa.aa	10/07
Mirae Asset Global REIT	1.620	1.620	1.569	+2,53%	42,2K	aa.aa	10/07
Shinhan Seobu T D REIT	3.615	3.715	3.610	-0,82%	93,13K	aa.aa	10/07
SK Square	1.409.000	1.439.000	1.351.000	+6,18%	782,91K	aa.aa	10/07
LG Energy Solution	326.000	333.000	321.500	+3,99%	263,15K	aa.aa	10/07
Koramco The One REIT	10.050	10.070	9.890	+1,62%	39,89K	aa.aa	10/07
Mastern Premier Reit 1	773	773	606	+29,92%	349,22K	aa.aa	10/07
Soosan Industries	21.800	22.150	20.900	+5,06%	28,77K	aa.aa	10/07
SoCar	10.320	10.670	10.020	+1,38%	18,16K	aa.aa	10/07
KB Star REIT	1.408	1.431	1.394	+1,08%	402,28K	aa.aa	10/07
Unid BTPlus	3.310	3.335	3.060	+1,07%	48,53K	aa.aa	10/07
BioNote	4.715	4.740	4.530	+3,17%	68,94K	aa.aa	10/07
Hanwha REIT	4.740	4.815	4.660	+1,72%	52,92K	aa.aa	10/07
Hanwha Galleria	2.065	2.130	1.940	+6,50%	1,31M	aa.aa	10/07
SamsungFN REIT	5.340	5.430	5.310	+0,56%	18,09K	aa.aa	10/07
Hyundai Green Food	18.840	18.940	17.880	+5,25%	60,59K	aa.aa	10/07
OCI	89.400	91.100	87.100	+4,07%	24,02K	aa.aa	10/07
Isu Specialty Chemical	63.100	64.600	60.500	+5,17%	104,84K	aa.aa	10/07
Dongkuk Steel Mill	8.520	8.590	8.050	+5,45%	172,07K	aa.aa	10/07
Dongkuk Coated Metal	4.730	4.780	4.600	+3,16%	33,37K	aa.aa	10/07
Chosun Refractories	15.540	15.590	15.250	+1,97%	29,26K	aa.aa	10/07
Nexteel	11.000	11.290	10.650	+3,29%	197,75K	aa.aa	10/07
STX Green Logis	1.954	1.999	1.855	+2,73%	45,91K	aa.aa	10/07
Doosan Robotics	74.500	76.000	71.800	+5,82%	375,51K	aa.aa	10/07
EcoPro Materials	38.100	38.750	35.800	+7,32%	376,53K	aa.aa	10/07
Dong In Entech	12.840	12.840	12.280	+3,63%	3,47K	aa.aa	10/07
DS Dansuk	12.020	12.220	11.360	+6,00%	178,21K	aa.aa	10/07
APR	375.000	384.000	366.000	+2,60%	177,39K	aa.aa	10/07
SK Eternix	42.850	44.450	42.500	+0,82%	1,59M	aa.aa	10/07
HD Hyundai Marine Solution	197.200	203.000	192.000	+4,17%	138,58K	aa.aa	10/07
Shinhan Global Active REIT	1.020	1.028	1.012	+1,59%	27,97K	aa.aa	10/07
Shift Up	35.150	36.200	34.650	+0,86%	78,94K	aa.aa	10/07
Sanil Electric	189.100	194.200	184.700	+5,29%	191,35K	aa.aa	10/07
HS Hyosung	44.650	45.300	43.600	+1,71%	8,75K	aa.aa	10/07
Junjin Construction Robot	35.500	36.000	34.050	+4,57%	45,38K	aa.aa	10/07
Hanwha Industrial Solutions	45.300	46.800	43.900	+4,98%	231,11K	aa.aa	10/07
The Born Korea	14.620	14.850	14.350	+1,60%	8,44K	aa.aa	10/07
KB Balhae Infrastructure Fund	10.940	11.090	10.620	+1,96%	118,11K	aa.aa	10/07
MNC Solution	29.300	29.500	28.550	+2,45%	18,62K	aa.aa	10/07
GS P L	41.350	42.900	39.500	+1,60%	130,64K	aa.aa	10/07
LG CNS	71.100	73.200	70.000	+2,89%	930,91K	aa.aa	10/07
Seoul Guarantee Insurance	43.550	44.450	42.400	+2,83%	36,53K	aa.aa	10/07
CK Solution	1.218	1.267	1.196	+0,83%	113,78K	aa.aa	10/07
Joosung Corperation	1.680	1.790	1.500	+21,74%	3,81M	aa.aa	10/07
d'Alba Global	197.900	207.000	195.100	-1,00%	152,37K	aa.aa	10/07
Daishin Value REIT	3.865	3.925	3.850	+0,39%	2,97K	aa.aa	10/07
Daehan Shipbuilding	48.250	49.550	47.400	+2,66%	72,36K	aa.aa	10/07
Myung In Pharm	43.250	43.900	42.000	+2,98%	14,08K	aa.aa	10/07
Tmc	11.730	12.250	10.740	+11,08%	610,64K	aa.aa	10/07
Samsung Epis Holdings	384.500	392.500	371.500	+4,34%	35,2K	aa.aa	10/07
Samyang Biopharm	44.500	45.200	41.900	+5,33%	13,2K	aa.aa	10/07
Kbank	5.520	5.670	5.320	+4,15%	1,53M	aa.aa	10/07

MDVP

99,50

+0,50

+0,51%

JSW

25,12

+0,11

+0,44%

PGE

9,37

+0,06

+0,64%

PKO

112,88

+5,20

+4,83%

CDR

233,00

+1,50

+0,65%

PKN

139,92

+0,48

+0,34%

ENGP

18,90

-0,02

-0,11%

Reklama

Market Mover

Nazwa	Ostatnia	Zm.%	Wol.
Allegro	39,83	+2,26%	5,32 mln
PKO BP	112,88	+4,83%	5,23 mln
Powszechny Zaklad Ubezpieczen	69,42	+2,75%	1,85 mln
PKN Orlen	139,92	+0,34%	1,23 mln
Pekao	244,30	+3,78%	1,07 mln
X Trade Brokers	129,40	+1,17%	593,50 tys.
KGHM	308,95	+1,43%	462,12 tys.

Nazwa	Ostatnia	Zm.%	Wol.
Syn2bio	79,90	+25,22%	179,75 tys.
Soho Development	0,1400	+22,81%	100,72 tys.
ECL SA	4,900	+16,67%	16,87 tys.
Lichthund	70,00	+13,82%	92,00
Moliera2	0,0800	+13,48%	403,00
Centurion Finance SA	0,110	+13,47%	4,03 mln
Iron Wolf Studio	1,32	+12,82%	61,23 tys.

Nazwa	Ostatnia	Zm.%	Wol.
Verbicom	1,210	-18,79%	51,88 tys.
Rockgame	6,01	-16,53%	1,49 tys.
Akcept Finance SA	0,2040	-15,00%	8,95 tys.
Corey Europe	0,2800	-11,95%	32,96 tys.
Ccs	0,4480	-11,29%	400,00
Unified Factory	0,200	-10,71%	46,00
Eco5tech	0,62	-10,22%	11,41 tys.

Najpopularniejsze akcje

Nazwa	Ostatnia	Zm.%	Wol.
Dino Polska	28,22	+1,69%	1,92 mln
PKO BP	112,88	+4,83%	5,23 mln
KGHM	308,95	+1,43%	462,12 tys.
X Trade Brokers	129,40	+1,17%	593,50 tys.
Powszechny Zaklad Ubezpieczen	69,42	+2,75%	1,85 mln

Pokaż więcej

Najbardziej niedowartościowane akcje

Nazwa	Ostatnia	Potencjał wzrostu	Wartość godziwa
Aaaaaaa Aaa	49,24	+43,46%	70,64
A Aa A Aa	49,24	+43,46%	70,64
Aaaaaa Aaaa	48,00	+41,88%	68,10
Aaa Aaaaaaaaaa	48,00	+41,88%	68,10
Aa Aaaaaaaaaaa A Aa	72,80	+36,11%	99,09
Aaaaaaaa	72,80	+36,11%	99,09
Aaa A Aaaaaaaaaa	6,3900	+33,14%	8,5076

Nazwa	Ostatnia	Potencjał wzrostu	Wartość godziwa
Aaaaaaa Aaa	49,24	+43,46%	70,64
A Aa A Aa	49,24	+43,46%	70,64
Aaaaaa Aaaa	48,00	+41,88%	68,10
Aaa Aaaaaaaaaa	48,00	+41,88%	68,10
Aa Aaaaaaaaaaa A Aa	72,80	+36,11%	99,09
Aaaaaaaa	72,80	+36,11%	99,09
Aaa A Aaaaaaaaaa	6,3900	+33,14%	8,5076

Zobacz pełną listę

Reklama

ProPicks AI

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

Polscy liderzy - Pobij indeks WIG20

+522.7%

WIG20

+62.8%

Akcje wyłonione w ramach tej strategii

aaaa aaa a

aaa aaa aaaa aaa

aaaa aaa

Odblokuj strategię

Top średnie spółki z Polski

+84.0%

WIG20

+62.8%

Akcje wyłonione w ramach tej strategii

aaaa aaaaa aaaa a

aaaaaaa aaa aaaa a

aaaaaaa aaa aaa aaa aaaaa

Odblokuj strategię

Pobij indeks S&P 500

+1229.2%

S&P 500

+431.2%

Akcje wyłonione w ramach tej strategii

aaaaaa aaa aaa

aaaaaaa aa

aaaaaa

Odblokuj strategię

Pobij wyniki Dow

+848.8%

Dow Jones Industrial Average

+301.7%

Akcje wyłonione w ramach tej strategii

aaaaaa aaaaa aaaaaa a

aaaaa aaa aaa

aaaaaa aaa aaa

Odblokuj strategię

Tytani technologiczni

+3527.1%

S&P 500

+431.2%

Akcje wyłonione w ramach tej strategii

aaa aaaaa aaaaa aaa aaa

aaa aaa aaaa aaa

aaaa aaa a

Odblokuj strategię

Top spółki o średniej kapitalizacji

+992.0%

S&P Midcap 400

+270.5%

Akcje wyłonione w ramach tej strategii

aaaaaaa aaa aaaa a

aaaaaaaa aa

aaaa aaa a

Odblokuj strategię

Top niedowartościowane akcje

+1355.4%

S&P 500 Pure Value

+239.9%

Akcje wyłonione w ramach tej strategii

aaa aaa aaaa aaa

aaaa aaaaa aaaa a

aaaaa aaaaaaa aaaaa

Odblokuj strategię

Najlepsze akcje Buffetta

+489.5%

S&P 500 Pure Value

+175.1%

Akcje wyłonione w ramach tej strategii

aaa aaa aaaa aaa

aaaa aaa

aaaa aaa a

Odblokuj strategię

Meksykańscy liderzy rynkowi

+561.7%

S&P/BMV IPC

+54.1%

Akcje wyłonione w ramach tej strategii

aaa aaaaa aaaaa aaa aaa

aaaaaaaa aa

aaaaaaaa aaaaaaa aaaa aaa

Odblokuj strategię

Najlepsze brazylijskie akcje

+1010.8%

Bovespa

+255.7%

Akcje wyłonione w ramach tej strategii

aaaaaaa aaa aaa aaa aaaaa

aaa aaaaa aaaaa aaa aaa

aaaaaaa aaa aaaa a

Odblokuj strategię

Akcje z Włoch - Elita

+1008.0%

FTSE Italia All Share

+174.4%

Akcje wyłonione w ramach tej strategii

aaa aaa aaaa aaa

aaaa aaa a

aaaaaaaa aaaaa aaa

Odblokuj strategię

Wybrane niemieckie spółki alfa

+484.6%

DAX

+155.6%

Akcje wyłonione w ramach tej strategii

aaaa aaaaa aaaa a

aaaaa aaa aaa

Odblokuj strategię

Gwiazdy TASI

+629.7%

Tadawul

+28.7%

Akcje wyłonione w ramach tej strategii

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa aaaaa aaaaaa a

aaaa aaa aaaaa aaaaa aaa

Odblokuj strategię

Koreańscy liderzy rynku

+740.5%

KOSPI

+266.3%

Akcje wyłonione w ramach tej strategii

aaaaa aaaaaaa aaaaa

aaaa aaa

aaaaaaaa aaaaa aaa

Odblokuj strategię

Meksykańskie okazje

+384.8%

S&P/BMV IPC

+54.1%

Akcje wyłonione w ramach tej strategii

aaa aaaaa aaaaa aaa aaa

aaaaaa aaa aaa

aaaaaa

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.

Prosimy o wyszukanie innej nazwy

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 Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix Inc

Taekwang Ind

Samsung Electronics Co