Anuncio

KOSPI (KS11)

Seúl

Valores en KRW

6,358.95

+101.50(+1.62%)

Mercado cerrado·00:29:59

Rango diario

6,080.25

6,389.40

52 semanas

3,079.27

9,385.59

Componentes KOSPI

Esta página contiene las cotizaciones en tiempo real de los componentes del índice KOSPI. En la tabla, encontrará el nombre de las acciones y su último precio, así como el alta diario, la baja y el cambio para cada uno de los componentes.

						Al alza
Hanon Systems	3,350	3,360	3,170	+3.08%	5.56M	aa.aa	00:18:24
Kumho Petro Chemical	116,200	116,800	111,300	+2.83%	67.08K	aa.aa	03/08
LG Electronics	164,500	167,300	156,900	+3.59%	1.06M	aa.aa	00:02:52
Samsung Electro-Mechanics	1,184,000	1,279,000	1,112,000	+0.25%	922.46K	aa.aa	00:12:04
Hanall Biopharma	52,200	52,800	45,500	+13.60%	568.57K	aa.aa	00:18:26
Cheil Worldwide	18,700	18,900	18,590	-1.32%	274.54K	aa.aa	03/08
Daewoong Pharma	123,000	124,400	113,100	+7.89%	54.61K	aa.aa	03/08
Lotte Energy Materials	29,650	30,600	28,300	+7.43%	123.5K	aa.aa	03/08
Namhae Chemical	5,580	5,630	5,390	+3.53%	181.56K	aa.aa	03/08
Hanwha Aerospace	1,010,000	1,014,000	905,000	+9.90%	208.99K	aa.aa	00:12:06
Seah Steel Corp	106,700	110,800	103,900	+1.14%	25.22K	aa.aa	03/08
SK Discovery	52,300	52,500	50,000	+3.36%	13.6K	aa.aa	03/08
KG Mobility	2,850	2,930	2,750	+5.75%	655.09K	aa.aa	03/08
TBH Global	2,020	2,095	1,946	+1.25%	106.69K	aa.aa	03/08
Hankook Tire Worldwide	25,100	25,200	24,450	+0.60%	48.78K	aa.aa	00:19:11
Lotte Fine Chemical	45,550	45,700	43,700	+4.23%	54.24K	aa.aa	03/08
HMM	21,050	21,600	20,450	+1.45%	942.16K	aa.aa	03/08
Samsung Heavy Industries	21,450	21,650	20,800	+2.63%	3.03M	aa.aa	03/08
Daehan Flour Mills Co	11,330	11,370	11,170	+0.53%	20.54K	aa.aa	03/08
Dongkuk Steel Mill Co	1,707	1,728	1,681	+0.77%	488.3K	aa.aa	03/08
Taihan Electric Wire Co	25,500	25,500	24,100	+6.47%	2.26M	aa.aa	00:15:57
Samsung Fire Marine Insur	613,000	629,000	600,000	-0.49%	60.95K	aa.aa	03/08
Hyundai Engineering & Const	100,800	101,300	94,300	+5.44%	504.8K	aa.aa	03/08
Hyundai Department	116,800	118,000	111,100	+0.69%	155.01K	aa.aa	03/08
HJ ShipBuilding Construction	16,560	16,700	15,510	+6.56%	426.39K	aa.aa	03/08
Lotte Chemical Corp	57,600	57,700	55,100	+4.35%	71.56K	aa.aa	03/08
Hitejinro Holdings	8,090	8,140	8,040	+0.12%	2.61K	aa.aa	03/08
CJ Cheiljedang	195,300	196,700	189,500	+2.09%	42.14K	aa.aa	03/08
CJ Logistics	75,900	76,100	73,400	+2.71%	37.39K	aa.aa	03/08
Hana Financial	127,100	129,100	125,600	+0.16%	387.38K	aa.aa	03/08
Hyundai Glovis	199,700	201,000	195,000	-0.10%	88.18K	aa.aa	03/08
Iljin Electric Co	55,700	56,000	53,100	+4.90%	357.44K	aa.aa	00:06:07
Korea Zinc Inc	1,048,000	1,060,000	1,001,000	+2.75%	12.04K	aa.aa	03/08
Kukdo Chemical	38,650	39,000	37,850	+0.13%	21.51K	aa.aa	03/08
Lotte Shopping	114,000	117,000	110,300	-1.98%	158.49K	aa.aa	00:18:20
SGC Energy Co Ltd	50,700	53,400	46,250	+14.71%	274.49K	aa.aa	03/08
DY Corporation	4,165	4,230	4,120	+0.48%	56.89K	aa.aa	03/08
Sebang Global Battery	51,800	52,100	50,700	+1.97%	19.79K	aa.aa	03/08
HDC	21,000	21,000	19,930	+6.49%	43.04K	aa.aa	00:19:06
Lotte Chilsung Beverage	102,400	103,000	100,700	+0.29%	19.13K	aa.aa	03/08
CR Holdings	4,605	4,640	4,540	-0.22%	38.44K	aa.aa	03/08
Hankook Shell Oil	503,000	505,000	495,000	+1.93%	980	aa.aa	03/08
Bukwang Pharm	4,255	4,280	4,020	+5.98%	401.57K	aa.aa	03/08
Hanwha Engine	40,750	41,150	37,850	+7.24%	1.07M	aa.aa	03/08
Hansol Holdings	3,175	3,210	3,120	+0.95%	59.71K	aa.aa	03/08
Hyundai Mobis	478,500	490,500	463,500	-3.04%	253.42K	aa.aa	00:18:27
Hyundai Motor	391,000	396,500	376,000	-0.51%	637.76K	aa.aa	00:19:59
Hyundai Steel	26,350	26,450	24,650	+6.25%	553.91K	aa.aa	03/08
Iljin Display	902	905	890	0.00%	0	aa.aa	03/08
LX Hausys	33,200	33,600	31,700	+3.27%	37.36K	aa.aa	03/08
Namyang Dairy	43,250	44,200	43,100	-0.69%	1.23K	aa.aa	03/08
SK Innovation	110,900	111,300	106,600	+2.69%	474.63K	aa.aa	03/08
Pan Ocean	5,610	5,660	4,970	+13.68%	7.82M	aa.aa	00:18:19
Korea Electric Terminal	61,800	62,000	60,500	+2.15%	4.54K	aa.aa	03/08
Samsung Securities	97,700	98,450	95,200	+0.72%	217.56K	aa.aa	03/08
Hanil Cement Co	17,660	18,200	17,660	-0.79%	16.86K	aa.aa	03/08
Isu Chemical Co	13,550	14,250	12,380	+11.52%	727.95K	aa.aa	03/08
Songwon Industrial	11,530	11,670	11,220	+2.95%	145.22K	aa.aa	03/08
KB Financial Group	168,900	170,600	165,800	-0.35%	614.27K	aa.aa	00:14:12
BNK Financial Group	15,050	15,190	14,830	-0.27%	845.64K	aa.aa	03/08
Hyundai Elevator	69,300	69,600	66,400	+2.36%	77.7K	aa.aa	03/08
Amorepacific	132,200	134,000	127,900	+1.85%	341.72K	aa.aa	03/08
Chongkundang	38,700	39,050	38,250	+0.78%	2.67K	aa.aa	03/08
Daewonkangup	3,605	3,640	3,550	+1.26%	49.76K	aa.aa	03/08
DB HiTek	83,800	85,400	78,800	+3.58%	386.39K	aa.aa	03/08
Dongbu Steel	5,570	5,630	5,470	+0.91%	272.37K	aa.aa	03/08
Ilyang Pharm	8,420	8,600	8,260	-0.12%	13.8K	aa.aa	03/08
Kangwon Land	14,500	14,630	14,410	-0.28%	475.75K	aa.aa	03/08
KPX Chemical	48,850	48,950	48,550	+0.10%	830	aa.aa	03/08
LG Chemicals	256,000	257,500	244,500	+3.64%	166.4K	aa.aa	03/08
SNT Dynamics	30,500	31,600	30,300	-0.33%	44.48K	aa.aa	03/08
Samsung Card	46,450	47,100	46,200	-1.06%	63.44K	aa.aa	03/08
Samsung Life	275,500	288,000	268,500	-4.17%	663K	aa.aa	00:18:16
Samyang Holdings	57,700	58,500	57,600	-0.17%	7.25K	aa.aa	03/08
SK Hynix	1,577,000	1,630,000	1,483,000	+0.64%	4.87M	aa.aa	00:19:45
Taekwang Ind	880,000	880,000	846,000	+1.38%	1.77K	aa.aa	03/08
Samsung Electronics Co	239,500	244,500	228,000	0.00%	27.32M	aa.aa	00:19:59
Daeduck	13,930	14,480	13,730	+2.50%	125.5K	aa.aa	03/08
Samsung Engineering	47,900	48,000	44,200	+7.88%	2.42M	aa.aa	03/08
Hanwha Ocean	87,000	87,600	83,600	+4.82%	1.02M	aa.aa	00:14:16
Donga Socio Holdings	87,000	88,500	84,000	+1.05%	14.39K	aa.aa	03/08
SK Networks Co	7,470	7,570	7,150	+5.81%	1.1M	aa.aa	03/08
Hanmi Pharm Co	376,500	379,500	340,500	+8.97%	80.96K	aa.aa	03/08
Mirae Asset Daewoo	33,750	34,000	32,500	+1.50%	1.45M	aa.aa	00:16:01
Hansol Technics	7,450	7,500	6,860	+7.66%	1.14M	aa.aa	03/08
Amore Group	25,800	26,150	24,850	+1.98%	68.2K	aa.aa	03/08
DN Automotive	42,100	43,050	39,800	+2.93%	147.7K	aa.aa	03/08
Seoyon	7,760	7,860	7,600	+3.33%	13.05K	aa.aa	03/08
Hanwha Life	4,285	4,360	4,200	+1.18%	2.25M	aa.aa	03/08
Hyundai Wia	59,500	59,900	58,300	0.00%	42.99K	aa.aa	03/08
NCsoft Corp	239,500	241,000	229,000	+3.23%	29.23K	aa.aa	03/08
Samsung SDI	416,500	418,000	391,500	+6.93%	353.38K	aa.aa	00:03:06
SeAH Bestee	38,100	39,400	34,850	+8.55%	188.53K	aa.aa	03/08
Eusu Holdings	6,380	6,590	6,300	+1.27%	54.22K	aa.aa	03/08
Shinhan Financial Group	101,700	102,900	100,300	-0.97%	563K	aa.aa	03/08
Lotte	22,600	22,950	22,250	+0.89%	103.23K	aa.aa	03/08
DB Insurance	154,000	156,900	150,400	-1.66%	164.63K	aa.aa	00:18:31
DL Holdings	51,500	51,900	45,500	+12.08%	227.26K	aa.aa	03/08
Hanwha Solutions	26,800	27,650	25,950	+8.06%	3.72M	aa.aa	03/08
Hite Jinro	15,120	15,300	15,030	-0.66%	87.87K	aa.aa	03/08
IS Dongseo	19,170	19,300	18,430	+6.80%	82.63K	aa.aa	00:19:18
Kia Corp	129,000	129,800	126,400	-0.46%	554.29K	aa.aa	00:07:25
Kolon Corp	25,100	25,800	24,350	+4.58%	72.28K	aa.aa	03/08
Kumho Tire	6,960	7,010	6,510	+4.50%	4.94M	aa.aa	00:18:37
LG Display	9,480	9,490	9,090	+3.49%	2.28M	aa.aa	00:19:16
LF Corp	21,650	22,450	21,200	-1.59%	33.02K	aa.aa	03/08
LG Innotek Co	521,000	526,000	488,500	+1.56%	234.2K	aa.aa	00:14:36
Moorim P&P Co	1,665	1,675	1,591	+3.80%	40.6K	aa.aa	03/08
Nexen Tire	6,320	6,400	6,110	+3.61%	92.64K	aa.aa	03/08
OCI Co	224,500	238,000	210,000	+14.02%	522.94K	aa.aa	00:18:16
Pharmicell	10,930	11,000	10,300	+6.12%	585.67K	aa.aa	03/08
Sejong Industrial	6,530	6,650	6,380	+1.71%	47.33K	aa.aa	03/08
SK Telecom	91,800	93,400	84,000	+11.95%	2.35M	aa.aa	00:16:32
S-Oil Corp	126,400	127,500	120,200	+3.86%	302.19K	aa.aa	03/08
Stx Engine	24,250	24,350	23,050	+5.21%	107.25K	aa.aa	03/08
YoungPoong	35,000	35,250	33,550	+2.34%	32.04K	aa.aa	03/08
LS Electric	195,900	197,900	187,100	+3.98%	784.51K	aa.aa	00:14:14
Samsung C&T	321,000	332,500	312,000	-2.43%	443.95K	aa.aa	00:18:36
Hanjin Heavy Ind Const Holdings	4,715	4,800	4,620	+1.07%	15.31K	aa.aa	03/08
Hansae Co	9,160	9,250	8,940	+1.78%	41.34K	aa.aa	03/08
KT&G Corp	175,200	178,000	173,700	-0.23%	192.45K	aa.aa	00:14:18
Kyungbang	8,480	8,500	8,200	+2.66%	49.57K	aa.aa	03/08
Poongsan	70,400	70,700	67,300	+3.68%	105.72K	aa.aa	03/08
SNT Motiv	27,300	27,500	26,450	+2.44%	36.02K	aa.aa	03/08
Shinsegae	418,000	420,500	395,000	+3.08%	81.09K	aa.aa	03/08
Kolon Industries Inc	51,600	52,000	48,000	+6.06%	80.82K	aa.aa	03/08
KEPCO Eng & Const	98,900	100,000	91,100	+9.04%	107.12K	aa.aa	03/08
Able C&C	10,840	11,110	10,500	+1.40%	178.3K	aa.aa	03/08
Binggrae	67,500	68,600	67,200	-0.44%	16.65K	aa.aa	03/08
Sajodongaone	712	732	692	-0.14%	180.2K	aa.aa	03/08
Handsome	16,420	17,690	15,550	-5.96%	890.57K	aa.aa	00:14:52
Kis Wire	16,850	17,080	16,680	+1.14%	31.18K	aa.aa	03/08
LG Uplus	14,870	14,920	14,600	+0.20%	884.29K	aa.aa	03/08
Naver Corp	226,000	231,500	215,000	+8.92%	2.15M	aa.aa	00:02:56
Nongshim	377,000	379,000	372,500	+0.53%	11.85K	aa.aa	03/08
S-1 Corp	72,100	73,000	71,000	+0.28%	33.75K	aa.aa	03/08
Tongyang	1,074	1,079	1,044	+3.07%	185.01K	aa.aa	03/08
GS Holdings	96,800	98,400	83,500	+14.42%	732.96K	aa.aa	00:18:28
CJ Corp	130,600	133,600	128,900	-0.38%	86.77K	aa.aa	03/08
Daesang Corp	17,750	17,810	17,370	+1.54%	43.08K	aa.aa	03/08
Foosung	9,630	9,980	9,270	+1.16%	2.73M	aa.aa	00:05:56
GC Biopharma	119,100	119,800	112,200	+5.12%	46.17K	aa.aa	03/08
Huchems	15,000	15,050	14,650	+1.97%	65.36K	aa.aa	03/08
Hwashin	7,700	7,730	7,350	+3.77%	315.56K	aa.aa	03/08
Hyosung	147,800	148,600	142,600	+3.28%	14.31K	aa.aa	03/08
KT Corporation	52,300	52,600	51,600	+0.19%	206.47K	aa.aa	03/08
LG Corp	101,500	101,900	98,000	+1.81%	196.55K	aa.aa	00:11:35
LS Corp	298,000	299,500	277,500	+9.16%	140.14K	aa.aa	03/08
Motonic	9,930	9,990	9,790	+0.30%	11.31K	aa.aa	03/08
SL Corp	53,700	54,000	51,800	-0.74%	66.55K	aa.aa	03/08
LX International	37,050	37,050	33,550	+10.43%	173.44K	aa.aa	03/08
Korean Air Lines Co	25,975	26,450	25,750	-0.86%	1.33M	aa.aa	03/08
Daekyo	901	917	889	-1.53%	21.93K	aa.aa	03/08
Doosan	1,267,000	1,285,000	1,161,000	+2.34%	57.41K	aa.aa	03/08
Hanwha	83,800	90,100	79,400	0.00%	0	aa.aa	03/08
Otoki Corp	323,500	326,500	317,000	+0.94%	3.43K	aa.aa	03/08
Sindoh	40,000	40,900	39,500	+0.25%	13.91K	aa.aa	03/08
SK Holdings	508,000	525,000	495,500	-2.87%	142.2K	aa.aa	03/08
LG Household & Healthcare	290,000	292,500	277,500	+2.29%	82.22K	aa.aa	03/08
GS Engineering & Const	28,650	29,150	24,250	+18.14%	5.25M	aa.aa	00:14:54
Capro	3,660	3,660	714	0.00%	0	aa.aa	03/08
Coway	93,600	94,000	91,300	+1.52%	154.01K	aa.aa	03/08
Kepco	35,100	35,900	34,800	+1.74%	1.2M	aa.aa	00:18:55
Kisco	9,500	9,640	9,340	+1.82%	43.33K	aa.aa	03/08
Kogas	34,100	34,800	33,800	-0.58%	130.94K	aa.aa	03/08
HL Holdings	38,050	38,300	37,350	+1.74%	15.76K	aa.aa	03/08
Muhak	7,460	7,530	7,420	-0.27%	14.63K	aa.aa	03/08
Orion	25,450	25,700	24,550	-0.20%	77.78K	aa.aa	03/08
POSCO Holdings	312,000	313,000	303,000	+2.80%	253.39K	aa.aa	00:18:40
Yuhan	74,700	75,200	72,800	+1.49%	193.33K	aa.aa	03/08
Korea Petro Chem	89,300	89,700	85,600	+3.12%	30.04K	aa.aa	03/08
Unid	60,500	60,900	58,800	+2.72%	5.59K	aa.aa	03/08
Posco International	54,100	54,400	51,500	+5.46%	311.05K	aa.aa	03/08
Daewoo Engineering & Const	15,190	15,220	13,050	+14.21%	9.46M	aa.aa	00:18:25
KCC	388,500	391,500	364,500	+4.86%	24.93K	aa.aa	03/08
SKC	77,600	77,700	72,300	+6.59%	204.65K	aa.aa	00:08:09
STX	3,530	3,555	3,450	0.00%	0	aa.aa	03/08
Korea Investment Holdings	198,500	199,500	191,100	+0.81%	139.23K	aa.aa	03/08
HD Korea Shipbuilding & Offshore Engineering	374,000	380,500	363,500	+1.49%	145.43K	aa.aa	00:07:26
Industrial Bank Of Korea	20,275	20,350	20,100	+0.12%	471.23K	aa.aa	03/08
Seoul Broadcasting System	11,290	11,490	11,110	+1.07%	6.06K	aa.aa	03/08
Doosan Heavy Ind. & Const.	72,900	73,200	67,900	+7.68%	2.45M	aa.aa	00:14:12
NH Invest	27,800	27,800	27,000	+0.72%	313.84K	aa.aa	00:16:00
Dongwha Pharm	4,910	4,925	4,725	+3.15%	106.23K	aa.aa	03/08
KR Motors Co	1,243	1,250	1,218	+0.24%	23.09K	aa.aa	03/08
Sungchang Hold	5,210	5,230	5,110	+1.96%	2.57K	aa.aa	03/08
Yuyu Pharma	3,630	3,635	3,570	+1.40%	38.32K	aa.aa	03/08
Ildong Holdings	6,330	6,470	6,160	+2.76%	11.09K	aa.aa	03/08
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	03/08
Norooholdings	15,300	15,740	15,200	-0.26%	6.58K	aa.aa	03/08
Hanwha General	5,760	5,890	5,650	+2.67%	294.88K	aa.aa	03/08
Samhwa Paint	6,000	6,030	5,860	+2.92%	86.5K	aa.aa	03/08
Lotte Non-Life	1,938	1,938	1,874	+2.87%	272.35K	aa.aa	00:15:53
Daedong Ind	6,590	6,680	6,480	+1.70%	60.66K	aa.aa	03/08
Gaon Cable	146,200	154,000	140,200	+7.82%	232.16K	aa.aa	00:09:39
Samil Pharm	6,750	6,890	6,380	+4.49%	63.39K	aa.aa	03/08
Heungkuk F&M I	3,235	3,240	3,145	+2.37%	13.71K	aa.aa	00:02:12
Cs Holdings	65,100	65,100	62,500	+2.04%	1.53K	aa.aa	03/08
Chunil Express	142,900	147,000	133,000	+3.93%	4K	aa.aa	03/08
Ls Networks	2,840	2,870	2,800	+1.43%	39.24K	aa.aa	03/08
Rifa Ind	13,040	13,260	12,020	-2.32%	1.13K	aa.aa	03/08
Hwacheon Mac	32,550	32,850	31,550	+3.17%	9.79K	aa.aa	03/08
Kangnam Jevisco	12,300	12,350	12,010	+1.65%	2.38K	aa.aa	00:00:29
Bohae Brewery	1,335	1,350	1,300	+2.14%	222.71K	aa.aa	03/08
Union	2,710	2,800	2,655	+2.07%	28.44K	aa.aa	03/08
Chonbang	28,900	29,400	27,400	+3.21%	1.91K	aa.aa	03/08
Korea Cast Pip	6,530	6,560	6,480	-0.15%	12.42K	aa.aa	03/08
Papercorea	1,932	2,025	1,903	+1.52%	10.34K	aa.aa	03/08
Jw Pharmac	24,050	24,300	23,300	+3.66%	27.54K	aa.aa	03/08
Taihan Textile	6,050	6,120	5,970	+0.33%	4.08K	aa.aa	03/08
Manho Rope&Wir	3,865	3,917	3,720	-0.39%	11.04K	aa.aa	03/08
Eugene Inv&Sec	4,175	4,215	4,060	+3.34%	405.09K	aa.aa	03/08
Kumho Electric	3,630	3,940	3,465	-2.16%	1.63M	aa.aa	00:04:54
Gs Global	2,645	2,665	2,480	+7.09%	857.04K	aa.aa	00:01:56
Nam Kwang Cons	7,360	7,460	7,100	+3.52%	65.8K	aa.aa	03/08
Bookook Sec	52,800	53,500	51,600	+2.52%	2.68K	aa.aa	03/08
Sangsangin Investment Securities	682	700	652	+1.04%	114.77K	aa.aa	03/08
PKC	4,825	4,830	4,635	+4.66%	109.98K	aa.aa	03/08
Samsung Pharm	1,308	1,314	1,243	+5.06%	459.76K	aa.aa	03/08
SG Choongbang	1,343	1,373	1,308	+1.74%	21.82K	aa.aa	03/08
Kg Chemical	4,155	4,215	4,050	+2.59%	119.2K	aa.aa	03/08
Tae Won Mulsan	2,610	2,765	2,600	-2.25%	26.05K	aa.aa	03/08
Hyundai Mar&Fi	36,350	37,450	35,000	-2.55%	855.8K	aa.aa	03/08
Byc	35,050	35,300	32,700	+7.19%	7.37K	aa.aa	03/08
Sambu Const	347	383	344	0.00%	0	aa.aa	03/08
Hyundai Motor Securities	7,610	7,660	7,450	+2.15%	53.74K	aa.aa	03/08
Sk Securities	2,085	2,140	2,010	+2.71%	1.91M	aa.aa	03/08
DI Dong Il Corp	24,250	24,700	23,600	+2.97%	11.42K	aa.aa	03/08
Cho Bi	9,700	9,810	9,460	+2.11%	6.6K	aa.aa	03/08
Cheil Grinding	8,450	8,510	8,430	+1.08%	505	aa.aa	03/08
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	03/08
Dongkook Ind	2,075	2,095	2,050	0.00%	15.2K	aa.aa	03/08
Shinyoung Sec	143,000	144,300	140,400	+1.78%	3.08K	aa.aa	03/08
Hanyang Sec	19,520	19,980	19,360	+0.88%	7.27K	aa.aa	03/08
Shin Hwa Silup	6,830	6,830	5,450	+29.85%	26.99K	aa.aa	00:13:55
Aluko	1,668	1,672	1,571	+5.70%	412.87K	aa.aa	03/08
Ts	2,710	2,760	2,665	+1.50%	149.04K	aa.aa	03/08
Sam Hwa Capaci	77,500	79,400	74,000	+4.03%	307.13K	aa.aa	00:03:56
Kisco Holdings	27,900	28,200	27,550	+1.27%	17.32K	aa.aa	03/08
Asia Cement	182,600	184,200	176,500	-0.71%	6.88K	aa.aa	03/08
Vivien Corp	6,950	8,330	6,370	+5.46%	1.53M	aa.aa	03/08
Kyungnong	9,160	9,190	9,080	+0.55%	32.72K	aa.aa	03/08
Korea Ind	2,150	2,270	2,000	+6.44%	3.19M	aa.aa	03/08
Dohwa Engin	4,995	5,050	4,910	+0.91%	16.32K	aa.aa	03/08
SYTS Corp	54,000	54,700	54,000	-0.18%	2.56K	aa.aa	03/08
Export Packing	2,305	2,310	2,275	+1.10%	21.32K	aa.aa	03/08
Dongsung Pharm	1,706	1,779	1,605	-1.33%	268.2K	aa.aa	03/08
Hanil Iron & S	3,570	3,620	3,380	+4.85%	186.27K	aa.aa	03/08
Asia Paper	7,430	7,440	7,320	+1.64%	48.86K	aa.aa	03/08
Hanjin Trans	15,140	15,270	14,920	+1.47%	25.43K	aa.aa	03/08
Sh E & C	2,030	2,040	1,919	+4.75%	43.83K	aa.aa	03/08
Handok	9,110	9,140	8,990	+0.66%	9.95K	aa.aa	03/08
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	03/08
Century Corporation	5,560	6,500	5,260	+5.10%	60.09K	aa.aa	03/08
Samick Music I	1,110	1,119	1,095	+0.27%	158.14K	aa.aa	03/08
HS Huasung	11,630	11,990	11,100	+3.84%	25.71K	aa.aa	03/08
Choheung	134,600	134,600	134,600	0.00%	5	aa.aa	03/08
Jeil Pharm	7,170	7,250	6,930	+2.87%	1.05K	aa.aa	03/08
Orientbio	893	903	865	+3.12%	49.14K	aa.aa	03/08
Shinil Electronics Co	1,097	1,144	1,086	-0.63%	2.38M	aa.aa	03/08
Tcc Steel	9,080	9,150	8,820	+3.06%	68.24K	aa.aa	03/08
Kukje Pharma	3,270	3,295	3,155	+2.67%	29.7K	aa.aa	03/08
Bo Lak	978	994	951	+0.82%	75.23K	aa.aa	03/08
Chin Hung Int'	793	797	757	+4.76%	1.28M	aa.aa	03/08
Sam Yung Tradi	21,700	22,700	21,550	-2.47%	12.87K	aa.aa	00:19:18
Sun L	2,215	2,315	2,115	+1.84%	4.68K	aa.aa	03/08
Miwon Commerci	120,600	121,900	118,500	+0.58%	3.57K	aa.aa	03/08
Shin Poong Pap	1,007	1,054	982	-4.46%	253.78K	aa.aa	00:15:00
DYA	772	803	768	+0.13%	93.67K	aa.aa	03/08
TYM	6,160	6,300	6,070	+0.98%	155.1K	aa.aa	03/08
Yoo Sung Ent	1,839	1,851	1,813	+0.49%	22.49K	aa.aa	03/08
Kumho Ind	9,490	9,730	8,920	+5.68%	4.21M	aa.aa	03/08
Hae In	4,455	4,470	4,320	+3.01%	69.18K	aa.aa	03/08
Aprogen Pharmaceuticals	2,245	2,270	2,110	+4.91%	41.29K	aa.aa	03/08
Kolon Globalco	8,730	8,760	8,500	+2.71%	5.65K	aa.aa	03/08
Sung Bo Chem	2,220	2,225	2,190	+0.68%	20.8K	aa.aa	03/08
Daewoong	16,990	17,090	16,030	+4.88%	54.01K	aa.aa	03/08
Ilsung Pharm	20,050	20,350	19,870	-0.74%	4.43K	aa.aa	03/08
D I Corp	22,350	22,750	21,000	+5.92%	310.83K	aa.aa	03/08
Ilshin Spinnin	10,210	10,340	10,120	+0.59%	25.42K	aa.aa	03/08
Daewon Pharm	7,680	7,720	7,480	+2.67%	25.04K	aa.aa	03/08
Sam Yang Foods	1,207,000	1,225,000	1,121,000	+4.87%	53.9K	aa.aa	03/08
Heung A Shippi	1,632	1,640	1,567	+4.35%	3.34M	aa.aa	03/08
Hankook Cosmetics Manufacturing	8,465	8,500	8,030	+5.42%	81.98K	aa.aa	03/08
Yuhwa Sec	3,040	3,085	3,010	+0.50%	50.33K	aa.aa	03/08
Yuanta Sec Kor	4,445	4,515	4,350	+2.66%	270.58K	aa.aa	03/08
Yungjin Pharm	1,190	1,199	1,157	+2.85%	219.97K	aa.aa	03/08
Hanwha Investment Securities	4,285	4,325	4,180	+2.63%	501.73K	aa.aa	03/08
Daishin Sec	26,150	26,450	25,800	+1.16%	30.71K	aa.aa	03/08
HLB Global	1,380	1,413	1,290	+6.15%	192.55K	aa.aa	03/08
Pang Rim Spinn	5,330	5,340	5,280	+0.76%	56.15K	aa.aa	03/08
Mi Chang Oil	139,400	141,700	138,400	-1.62%	1.03K	aa.aa	03/08
Hansung Ent	6,380	6,840	6,000	+2.90%	1.33M	aa.aa	03/08
Korean Reinsu	13,740	13,770	13,450	+1.33%	135.22K	aa.aa	03/08
Sam Young Chem	6,780	6,810	6,360	+6.27%	222.27K	aa.aa	00:08:01
Chin Yang Ind	3,805	3,810	3,685	+2.42%	96.07K	aa.aa	03/08
Daehan Synthet	113,300	115,900	109,500	+0.27%	25	aa.aa	03/08
Boryung Pharm	8,320	8,350	8,140	+2.34%	64K	aa.aa	03/08
Sajodaerim	30,250	30,650	30,050	0.00%	2.34K	aa.aa	03/08
Sg	2,600	2,750	2,355	+12.80%	458.34K	aa.aa	03/08
Shinhung	14,030	14,050	13,990	-0.14%	1.16K	aa.aa	03/08
Korea Petroleum Ind	10,620	10,700	10,160	+4.12%	123.52K	aa.aa	03/08
Taeyang Metal	2,400	2,420	2,290	+5.49%	285.25K	aa.aa	03/08
Dongbang Trans	1,816	1,835	1,751	+3.18%	86.95K	aa.aa	03/08
Npc	2,750	2,770	2,705	+2.23%	51.13K	aa.aa	03/08
Nam Sung	6,000	6,100	5,960	-2.12%	5.31K	aa.aa	03/08
Hyundai Pharm	5,520	5,630	5,400	+2.03%	666.01K	aa.aa	03/08
Sebang	12,800	12,960	12,740	-0.70%	15.44K	aa.aa	03/08
Samick Thk	8,270	8,400	8,100	+1.97%	22.24K	aa.aa	03/08
Seoul Food	1,046	1,058	1,035	+0.97%	84.89K	aa.aa	03/08
Samhwa Crown	25,200	25,200	24,100	+2.65%	498	aa.aa	03/08
Kleannara	1,138	1,157	1,080	+1.61%	68.53K	aa.aa	03/08
Hyundai Bngste	11,250	11,430	11,000	+2.83%	69.27K	aa.aa	03/08
Samchully	117,300	118,000	115,600	+1.30%	7.55K	aa.aa	03/08
Cho Kwang Leat	62,200	62,900	61,600	-1.27%	1.06K	aa.aa	03/08
PharmGen Science	3,325	3,380	3,290	-0.15%	23.57K	aa.aa	03/08
Sunny Elec	1,674	1,679	1,600	+3.33%	203.05K	aa.aa	03/08
Duksung	3,210	3,230	3,130	+2.23%	49.25K	aa.aa	03/08
Drb Holding	4,355	4,450	4,240	+1.75%	14.34K	aa.aa	03/08
TWay Holdings	1,390	1,622	1,300	+11.38%	4.84M	aa.aa	03/08
Dongil Ind	34,450	34,500	34,050	+1.32%	872	aa.aa	03/08
Cho Kwang Pain	3,440	3,445	3,320	+2.84%	30.5K	aa.aa	03/08
CItech Co Ltd	924	944	910	-1.70%	155.97K	aa.aa	03/08
Hanshin Const	10,320	10,350	9,850	+5.74%	22.83K	aa.aa	03/08
Silla	9,200	9,350	9,080	-0.97%	19.83K	aa.aa	03/08
Sungshin Cemen	7,710	7,780	7,510	+2.25%	56.31K	aa.aa	03/08
Husteel	3,540	3,570	3,415	+3.81%	214.44K	aa.aa	03/08
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	03/08
Cosmoam&T	33,800	34,300	32,700	+4.48%	76.03K	aa.aa	03/08
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	03/08
Green Cross	9,770	9,850	9,350	+4.05%	69.15K	aa.aa	03/08
OnTide	727	751	712	-2.02%	81.57K	aa.aa	03/08
Monami	1,621	1,815	1,492	+7.49%	7.96M	aa.aa	00:14:54
Cosmo Chem	9,360	9,570	9,050	+4.46%	104.96K	aa.aa	03/08
Korea Air Svc	90,600	92,700	86,000	+2.03%	8.27K	aa.aa	03/08
Hyundai Green Food	11,730	12,290	11,610	-0.42%	226.52K	aa.aa	03/08
Samjin Pharm	17,870	17,980	17,610	+1.25%	28.47K	aa.aa	03/08
SPC Samlip	39,000	39,650	38,850	-0.64%	2.65K	aa.aa	03/08
Samyoung Elec	13,140	13,320	13,020	+0.69%	22.81K	aa.aa	03/08
Nexen	5,800	6,220	5,730	-1.53%	21.1K	aa.aa	03/08
Crown Confec	5,620	5,690	5,500	+2.74%	5.36K	aa.aa	03/08
Daelim B&Co	4,305	4,410	4,245	+0.35%	39.62K	aa.aa	03/08
Shinyoung Waco	13,510	13,570	13,390	-0.44%	4.26K	aa.aa	03/08
Poongsan Holdi	35,300	35,550	34,400	+2.02%	18.99K	aa.aa	03/08
Wonlim	13,590	13,810	13,320	+2.10%	677	aa.aa	03/08
Huneed Tech	4,255	4,320	4,090	+3.53%	42.54K	aa.aa	03/08
Korea Line	1,916	1,939	1,815	+6.15%	2.38M	aa.aa	00:19:45
Dongbu	6,550	6,550	6,190	+6.50%	42.99K	aa.aa	03/08
Dongwon Ind	36,900	37,050	34,800	+4.98%	66.42K	aa.aa	03/08
Hwaseung Industries	2,540	2,565	2,465	+3.04%	30.23K	aa.aa	03/08
Sajo Oyang	8,470	8,500	8,320	+1.68%	5.23K	aa.aa	03/08
Sam-A Aluminiu	38,500	39,800	34,700	+10.63%	183.73K	aa.aa	03/08
Kec Holdings	2,125	2,255	2,070	+1.92%	117.88K	aa.aa	03/08
Jeju Bank	9,000	9,050	8,850	+0.67%	95.22K	aa.aa	03/08
Daewon Cable	13,680	15,080	13,330	+4.35%	14.69M	aa.aa	00:14:52
Daegu Dept Sto	4,890	4,950	4,705	+5.50%	13.81K	aa.aa	03/08
FreeT	898	933	887	+0.34%	49.29K	aa.aa	03/08
Daelim Trading	1,997	2,020	1,996	-0.40%	2.04K	aa.aa	03/08
Samsung Climat	11,090	11,390	10,790	+0.73%	227.3K	aa.aa	03/08
Blue Industrial Dev	1,058	1,072	1,010	+1.34%	39.67K	aa.aa	03/08
Ak Holdings	7,290	7,300	6,860	+5.96%	17.74K	aa.aa	03/08
Taekyung Chem	5,770	5,820	5,660	-0.35%	88.92K	aa.aa	03/08
Woosung Feed	15,760	15,960	15,510	+0.77%	211	aa.aa	03/08
Gs Retail	24,950	25,100	23,950	+2.25%	97.58K	aa.aa	03/08
Ilshinstone	743	756	725	+1.78%	133.05K	aa.aa	03/08
Mirae ING	1,158	1,209	1,100	-2.69%	46.73K	aa.aa	00:14:03
Sajo Ind	51,900	54,700	50,700	+7.12%	28.61K	aa.aa	03/08
Byuksan	1,472	1,497	1,405	+4.62%	112.47K	aa.aa	00:19:08
Korea Steel	1,816	1,864	1,783	+1.85%	13.1K	aa.aa	03/08
Aprogen KIC	2,585	2,625	2,475	+3.40%	107.34K	aa.aa	03/08
Sempio Foods	43,900	45,050	42,500	+1.39%	5.02K	aa.aa	03/08
Dongbang Agro	5,600	5,660	5,540	-0.71%	12.99K	aa.aa	03/08
Seondo Electri	3,960	4,190	3,800	+2.59%	228.94K	aa.aa	03/08
Isupetasys	78,000	78,400	72,500	+4.70%	490.64K	aa.aa	03/08
F F	14,310	14,400	14,020	+0.92%	26.46K	aa.aa	03/08
Korea Circuit	48,150	49,300	46,200	+4.79%	309.63K	aa.aa	00:10:14
TP Inc	1,675	1,675	1,617	+3.20%	185.95K	aa.aa	03/08
Eagon Ind	2,615	2,640	2,550	+1.95%	18.01K	aa.aa	03/08
Ni Steel	3,195	3,210	3,145	+0.63%	37.38K	aa.aa	03/08
Namsun Alumini	1,045	1,048	998	+5.24%	854.51K	aa.aa	03/08
Moonbae Steel	2,055	2,070	1,990	+2.75%	18.97K	aa.aa	03/08
Suheung Capsul	22,050	22,650	20,950	+5.76%	53.6K	aa.aa	03/08
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	03/08
Anam Electroni	1,253	1,275	1,238	+1.21%	293.31K	aa.aa	03/08
Youlchon Chem	13,670	13,750	13,300	+2.40%	49.56K	aa.aa	03/08
Hotel Shilla	41,050	41,500	40,050	-0.48%	627.03K	aa.aa	03/08
Kumbi	38,350	38,350	37,300	+0.79%	174	aa.aa	03/08
Hanmi Science	39,250	39,500	35,550	+8.88%	290.7K	aa.aa	03/08
Dong Yang Pipe	1,123	1,128	1,072	+4.66%	415.92K	aa.aa	03/08
Kctc	3,880	3,940	3,820	+0.52%	126.53K	aa.aa	03/08
Kyung In Elect	19,990	20,800	19,930	+0.76%	3.16K	aa.aa	03/08
Simpac	4,640	4,705	4,565	+1.64%	74.57K	aa.aa	03/08
Hansol Csn	2,775	2,785	2,720	+1.28%	18.65K	aa.aa	03/08
Daiyang Metal	1,780	1,790	1,524	+17.11%	603.93K	aa.aa	03/08
Moorim Paper	1,529	1,530	1,465	+2.62%	38.53K	aa.aa	03/08
Hanssem	39,050	39,200	37,600	+3.31%	26.57K	aa.aa	03/08
Shinwon	1,035	1,037	1,000	+2.48%	207.54K	aa.aa	03/08
Kwangdong Phar	6,180	6,230	6,050	+1.64%	152.9K	aa.aa	03/08
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	03/08
Ajin Electronic Components	995	1,018	987	-1.09%	94.24K	aa.aa	03/08
Taeyoung Const	1,623	1,660	1,612	+0.25%	203.44K	aa.aa	03/08
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	03/08
Kyung Dong Navien	68,600	70,400	65,400	+4.89%	45.84K	aa.aa	03/08
Han Chang Pape	3,170	3,220	3,115	+1.44%	30.4K	aa.aa	03/08
Samwha Electri	22,900	23,000	22,000	+5.77%	43.99K	aa.aa	00:02:03
Sam Jung Pulp	27,150	27,300	26,850	+0.56%	1.56K	aa.aa	03/08
Kp	1,910	2,020	1,862	-1.55%	8.55K	aa.aa	03/08
Youngone Holdi	190,400	191,400	182,800	+0.16%	10.77K	aa.aa	03/08
Korea Refract	1,584	1,647	1,391	+11.16%	109.37K	aa.aa	03/08
Korea Flange	3,645	3,650	3,510	+2.97%	42.74K	aa.aa	03/08
SM Bexel	1,492	1,507	1,454	+2.05%	21.44K	aa.aa	03/08
Chinyang Poly	1,586	1,616	1,561	+1.47%	25.33K	aa.aa	03/08
Hwacheon Machi	2,755	2,825	2,675	+3.96%	141.78K	aa.aa	03/08
Pyung Hwa Hldg	3,770	3,890	3,745	-1.57%	20.29K	aa.aa	03/08
Firstec	5,760	5,820	5,340	+7.87%	600K	aa.aa	03/08
Samho Dev	3,005	3,010	2,905	+3.62%	201.49K	aa.aa	03/08
GeneOne Life Science	2,670	2,670	520	0.00%	0	aa.aa	03/08
Enex	1,796	2,020	1,700	+4.24%	2.51M	aa.aa	03/08
Cj Seafood	1,997	2,020	1,960	+1.89%	34.98K	aa.aa	03/08
Samwha Elec	2,700	2,790	2,670	+1.31%	424.28K	aa.aa	03/08
Tailim Packaging	1,647	1,666	1,593	+0.43%	16.02K	aa.aa	03/08
Woosung Materials	2,975	3,115	2,870	+2.94%	39.45K	aa.aa	03/08
Uni Chem	3,465	3,470	3,240	+6.29%	28.75K	aa.aa	03/08
Busan Ind	39,000	39,050	36,500	+4.00%	1K	aa.aa	03/08
Galaxia SM	1,455	1,469	1,423	+1.39%	59.32K	aa.aa	03/08
Hannong Chem	11,940	12,170	11,550	+3.83%	55.14K	aa.aa	03/08
Y2 Solution	3,215	3,280	3,130	+2.72%	80.27K	aa.aa	03/08
Han Shin Mach	2,405	2,415	2,215	+7.61%	109.36K	aa.aa	03/08
Hyundai Corp	25,750	25,950	25,300	+1.58%	11.99K	aa.aa	03/08
Shinsung E&G	15,630	15,880	14,680	+6.54%	196.79K	aa.aa	00:01:54
DB INC	1,433	1,479	1,410	+1.27%	437.67K	aa.aa	03/08
Young Heung I&	2,490	2,615	2,350	+4.62%	72.79K	aa.aa	03/08
Ascendio	842	842	651	0.00%	0	aa.aa	03/08
Keyang Elec Ma	3,770	3,920	3,685	+3.01%	212.68K	aa.aa	03/08
Yeong Hwa Meta	802	810	793	+1.39%	43.49K	aa.aa	03/08
Kyungdong Gas	45,100	46,100	44,500	+1.35%	8.28K	aa.aa	03/08
Kyungin Synthe	2,930	2,960	2,845	+3.17%	135.41K	aa.aa	03/08
Monalisa	1,441	1,502	1,400	+3.52%	762.01K	aa.aa	03/08
Dae Chang	1,110	1,112	1,042	+6.53%	437.97K	aa.aa	00:01:49
Sewoo Global	1,217	1,290	1,173	-1.46%	50.88K	aa.aa	03/08
Il Sung Const	1,408	1,434	1,333	+4.68%	383.22K	aa.aa	03/08
Hwaseung	2,570	2,620	2,545	-0.58%	83.89K	aa.aa	03/08
Kyeryong Const	19,120	19,160	18,260	+4.82%	40.41K	aa.aa	03/08
Camus Engineering & Construction	1,480	1,497	1,408	+4.30%	166.05K	aa.aa	03/08
Gmb Korea	3,860	3,890	3,785	+1.05%	12.51K	aa.aa	03/08
Han Express	2,395	2,550	2,380	-0.42%	24.02K	aa.aa	03/08
Dae Young Pkg	706	734	685	+1.73%	287.24K	aa.aa	03/08
Kumkang Kind	4,035	4,060	3,980	+0.62%	25.3K	aa.aa	03/08
Youngbo Chem	4,500	4,515	4,490	0.00%	9.55K	aa.aa	03/08
Kukdong Oil &	3,130	3,160	3,070	+1.62%	42.73K	aa.aa	03/08
Taekyung BK	3,945	3,965	3,865	+2.20%	34.87K	aa.aa	03/08
Hansol Chemica	213,000	215,000	203,500	+3.15%	28.05K	aa.aa	03/08
Sajo Seafood	10,870	10,980	10,200	+2.84%	34.74K	aa.aa	03/08
Halla Eng&Cons	2,455	2,495	2,360	+4.47%	81.21K	aa.aa	03/08
Dongwon System	21,250	21,600	20,500	+2.66%	29.06K	aa.aa	03/08
Sungmoon Elect	1,636	1,690	1,600	+2.89%	211.59K	aa.aa	03/08
In The F	1,892	1,990	1,823	+1.72%	4.94K	aa.aa	03/08
E-Starco	928	928	460	0.00%	0	aa.aa	03/08
Daechang Forgi	5,700	5,730	5,580	+2.15%	18.09K	aa.aa	03/08
Automobile &Pc	380	426	331	+15.50%	6.02M	aa.aa	03/08
INVENI	13,980	14,080	13,780	+1.38%	32.09K	aa.aa	00:04:24
DKME	1,659	1,665	1,571	+5.60%	37.76K	aa.aa	03/08
Iljin Holdings	5,850	5,870	5,670	+3.91%	73.53K	aa.aa	03/08
Tae Kyung Ind	4,630	4,680	4,585	+0.65%	40.49K	aa.aa	03/08
Dae Hyun	1,494	1,503	1,485	+0.95%	77.74K	aa.aa	03/08
Hansae Yes24	4,340	4,345	4,270	+0.12%	4.98K	aa.aa	03/08
Whanin Pharm	10,010	10,020	9,820	+0.50%	48.88K	aa.aa	03/08
Shindaeyang Pa	10,020	10,250	9,350	+7.17%	11.68K	aa.aa	03/08
DB Financial Investment	8,910	8,950	8,740	+1.48%	45.85K	aa.aa	03/08
Daesung Holdin	6,890	6,970	6,750	0.00%	16.19K	aa.aa	03/08
Fursys	25,600	25,750	25,350	+0.99%	34	aa.aa	03/08
Woongjin	2,010	2,045	1,870	+6.24%	223.59K	aa.aa	03/08
Kwang Myung El	932	947	922	0.00%	0	aa.aa	03/08
Myungmoon Phar	1,138	1,145	1,084	+5.08%	47.3K	aa.aa	03/08
Wooshin System	3,955	4,045	3,655	+3.40%	16.13K	aa.aa	03/08
Seoul City Gas	53,800	54,400	53,600	+0.56%	4.52K	aa.aa	03/08
Soosan Heavy I	1,689	1,693	1,614	+4.91%	254.82K	aa.aa	03/08
Pulmuone Holdi	8,930	8,980	8,790	+1.71%	9.73K	aa.aa	03/08
Auk Corp	5,800	6,040	5,540	+6.81%	1.2M	aa.aa	03/08
E1	83,700	84,200	81,400	+1.58%	6.14K	aa.aa	03/08
Hankuk Carbon	22,250	22,300	21,400	+4.46%	145.88K	aa.aa	00:01:42
Choil Aluminum	1,043	1,052	1,006	+2.96%	573.58K	aa.aa	03/08
Dongwon Metal	1,432	1,437	1,375	+1.63%	89.65K	aa.aa	03/08
Sk Gas	212,500	213,500	197,200	+7.32%	21.02K	aa.aa	03/08
Shinpoong Phar	8,080	8,130	7,660	+3.99%	64.18K	aa.aa	03/08
Thn	5,740	5,830	5,610	+1.77%	45.34K	aa.aa	03/08
Hitron Systems	541	584	530	0.00%	0	aa.aa	03/08
KidariStudio Inc	3,540	3,575	3,435	+2.61%	80.74K	aa.aa	03/08
Asiana Airline	7,000	7,130	6,950	-0.71%	40.64K	aa.aa	03/08
Seowon	943	953	912	+3.63%	119.69K	aa.aa	03/08
Sewon Precision Industry	10,480	10,650	9,980	+3.97%	17.07K	aa.aa	03/08
Samwon Steel	2,210	2,225	2,180	0.00%	14.28K	aa.aa	03/08
Mhethanol	4,040	4,145	4,000	+0.75%	5.56K	aa.aa	03/08
Korea Eng Cons	3,925	3,950	3,870	0.00%	9.42K	aa.aa	03/08
Dongnam Chem	28,750	29,300	28,450	+0.35%	3.38K	aa.aa	03/08
Daou Tech	38,400	38,750	37,250	+3.23%	27.49K	aa.aa	03/08
Inzi Controls	5,170	5,230	5,020	+2.99%	27.73K	aa.aa	03/08
Infac	4,970	5,040	4,940	-0.20%	14.46K	aa.aa	03/08
Sc Engineering	972	993	919	+0.73%	45.52K	aa.aa	03/08
Wiscom	1,952	2,090	1,891	-1.06%	18.75K	aa.aa	03/08
Dcm	10,990	11,050	10,780	+0.18%	1.61K	aa.aa	03/08
Kolmar Holding	9,290	9,370	9,000	+1.75%	53.98K	aa.aa	03/08
Dae Won Chem	2,845	2,895	2,805	+0.53%	15.63K	aa.aa	03/08
DY Deokyang	1,708	1,730	1,675	-0.52%	76.38K	aa.aa	03/08
Sjm Holdings	3,470	3,520	3,450	-0.43%	9.06K	aa.aa	03/08
Mirae	6,670	6,920	6,400	-0.60%	274.23K	aa.aa	03/08
Cha AI Healthkare	4,635	4,795	4,550	+1.31%	7.42K	aa.aa	03/08
Hansol Homedec	1,864	1,898	1,811	+2.08%	15.61K	aa.aa	03/08
Lee Ku Ind	4,110	4,120	3,890	+5.93%	347.72K	aa.aa	03/08
Han Kook Steel	2,290	2,305	2,275	0.00%	22K	aa.aa	03/08
Stic Investments	7,890	8,030	7,690	+3.00%	35.09K	aa.aa	03/08
Bookook Steel	1,889	1,899	1,838	+2.33%	107.29K	aa.aa	03/08
Maniker	1,099	1,115	1,041	+4.27%	122.45K	aa.aa	03/08
Seha	536	539	516	0.00%	0	aa.aa	03/08
Donga Geologic	17,590	17,650	17,280	+1.21%	12.89K	aa.aa	03/08
KC Co	28,750	29,200	28,200	+1.95%	29.89K	aa.aa	03/08
Daol Investment Securities	3,465	3,535	3,405	+0.43%	48.58K	aa.aa	03/08
Kyobo Securiti	9,680	9,740	9,470	+2.00%	23.72K	aa.aa	03/08
Dong Won Fish	5,570	5,590	5,250	+1.27%	18.23K	aa.aa	03/08
Shinsegae Inte	10,810	10,960	10,630	-0.92%	83.83K	aa.aa	03/08
Shinsegae Food	38,150	39,100	37,400	0.00%	0	aa.aa	03/08
ITCen CTS	5,720	5,740	5,630	+1.78%	14.51K	aa.aa	03/08
Lotte Tour Dev	12,220	12,250	11,610	+4.89%	439.96K	aa.aa	03/08
Hwang-Kum Stee	5,310	5,320	5,180	+2.31%	12.62K	aa.aa	03/08
Jahwa Electron	26,150	26,800	24,250	+10.11%	141.63K	aa.aa	03/08
Chasys	4,030	4,100	3,755	+7.32%	46.1K	aa.aa	03/08
United Pharm	17,790	17,940	17,560	+0.34%	25.28K	aa.aa	03/08
Nice	12,720	13,030	12,650	-1.17%	26.84K	aa.aa	03/08
Incheon City G	26,150	26,200	25,950	0.00%	760	aa.aa	03/08
HS Ad	6,520	6,630	6,480	+0.46%	35.82K	aa.aa	03/08
Baiksan	9,980	10,050	9,930	+0.50%	6.82K	aa.aa	03/08
Shinsegae I&C	12,900	12,950	12,320	+3.61%	39.21K	aa.aa	03/08
SNT Holdings	48,200	48,600	47,300	+2.23%	5.93K	aa.aa	03/08
Farmsco	2,515	2,555	2,410	+3.50%	50.84K	aa.aa	03/08
Yg Plus Inc	3,335	3,370	3,165	+5.37%	266.98K	aa.aa	03/08
LG HelloVision	1,670	1,685	1,583	+5.43%	389.16K	aa.aa	03/08
Gwangjushinseg	38,400	38,650	37,550	+1.05%	46.67K	aa.aa	03/08
Hana Tour	30,750	31,000	30,300	+1.99%	15.09K	aa.aa	03/08
Kiwoom	280,500	281,500	266,500	+2.37%	81.14K	aa.aa	03/08
Sangsin Brake	2,185	2,275	2,160	+3.55%	34.03K	aa.aa	03/08
Hanmi Semicon	202,250	209,000	193,100	-0.12%	806.45K	aa.aa	00:14:34
Jooyontech	819	889	788	+3.02%	504.64K	aa.aa	03/08
Kss Line	10,030	10,080	9,810	+3.72%	21.09K	aa.aa	03/08
Cosmax	21,050	21,350	19,760	+5.51%	18.35K	aa.aa	03/08
Union Materials	897	907	883	+0.90%	78.47K	aa.aa	03/08
Korea Aerospac	137,100	139,600	122,600	+10.83%	448.91K	aa.aa	03/08
Woojin Plaimm	1,825	1,828	1,790	+1.45%	5.64K	aa.aa	03/08
Kepco Plant S&	45,750	46,150	44,350	+2.58%	66.87K	aa.aa	03/08
Chin Yang Chem	1,008	1,040	995	+1.41%	51.34K	aa.aa	03/08
Kt Skylife	4,080	4,120	4,020	+0.74%	31.53K	aa.aa	03/08
Hanmiglobal	18,470	18,810	15,910	+17.27%	444.33K	aa.aa	03/08
Posco C&C Stl	4,490	4,550	4,265	+5.28%	342.14K	aa.aa	03/08
Seah Holdings	120,900	121,500	117,300	+2.20%	714	aa.aa	03/08
Development Advance Solution	3,210	3,285	3,040	+7.54%	1.41M	aa.aa	03/08
Ktcs	2,215	2,235	2,195	+0.23%	193.95K	aa.aa	03/08
Ktis	2,515	2,530	2,495	+0.40%	54.39K	aa.aa	03/08
Ckd Bio	13,560	13,720	12,900	+2.73%	14.38K	aa.aa	03/08
Savezone I C	2,285	2,290	2,235	+1.11%	18.77K	aa.aa	03/08
Samsung Publis	6,350	6,350	6,220	+2.09%	9.85K	aa.aa	03/08
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	03/08
Mk Trend	1,364	1,364	1,190	+10.89%	94.03K	aa.aa	03/08
Dsr Wire	5,430	5,450	5,240	+3.43%	28.13K	aa.aa	03/08
Histeel	2,945	2,950	2,825	+4.43%	64.43K	aa.aa	03/08
Korea District Heating	63,800	64,700	63,500	+0.47%	11.14K	aa.aa	03/08
Lotte Himart	6,340	6,420	6,200	+1.77%	16.39K	aa.aa	03/08
Koas	1,993	2,075	1,837	-2.30%	273.27K	aa.aa	00:14:38
HD Hyundai Marine Engine	52,100	52,300	49,550	+4.20%	241.11K	aa.aa	00:01:55
Uangel	4,895	4,980	4,745	+2.62%	19.46K	aa.aa	03/08
Nongshim Holdi	88,800	89,200	87,900	-0.89%	2.59K	aa.aa	03/08
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	03/08
Saeron Auto	2,940	3,000	2,885	-0.34%	18.82K	aa.aa	03/08
Uniquest	5,100	5,200	4,965	+2.82%	79.62K	aa.aa	03/08
Telcoware	12,440	12,660	12,300	0.00%	1.87K	aa.aa	03/08
CJ CGV	5,150	5,180	4,980	+3.41%	252.28K	aa.aa	03/08
Hyundai Livart Furniture	5,820	6,050	5,600	+4.11%	52.07K	aa.aa	03/08
Huvis	1,987	2,010	1,891	+0.05%	175.33K	aa.aa	03/08
Iljin Diamond	8,510	8,610	8,220	+1.92%	20.2K	aa.aa	03/08
Misto Holdings	44,650	45,500	41,850	+1.48%	104.57K	aa.aa	03/08
Tongyang Life	8,220	8,270	8,140	+0.24%	23.2K	aa.aa	03/08
Kpx Green Chem	4,895	5,000	4,525	+6.53%	88.1K	aa.aa	03/08
Daehan Steel	8,040	8,090	7,770	+1.39%	24.16K	aa.aa	03/08
Dongyang Expre	22,950	23,850	21,650	+2.46%	21.52K	aa.aa	03/08
E-World	539	560	529	-1.10%	200.91K	aa.aa	03/08
Daesang Holdings	7,620	7,670	7,220	+0.66%	25.96K	aa.aa	03/08
Nk	8,450	8,490	8,200	+2.80%	10.98K	aa.aa	03/08
Jindo	2,310	2,355	2,277	+1.32%	9.16K	aa.aa	03/08
Macq Kor Infr	9,900	10,010	9,870	-0.70%	1.52M	aa.aa	00:02:12
Hyundai E P	4,075	4,845	3,730	+9.25%	643.85K	aa.aa	03/08
Pyung Hwa Ind	1,005	1,015	993	-0.50%	192.53K	aa.aa	03/08
Noroo Paint	7,570	7,600	7,490	+0.80%	20.12K	aa.aa	03/08
MetaLabs	1,067	1,107	1,055	-0.28%	34.67K	aa.aa	03/08
Dic	5,160	5,300	4,940	+12.66%	709.58K	aa.aa	03/08
Kec	2,600	2,680	2,445	+6.56%	308.95K	aa.aa	03/08
Kpx Holdings	85,200	85,500	83,200	+1.91%	1.6K	aa.aa	00:00:22
Kishin Copr	1,869	1,879	1,850	+0.75%	49.79K	aa.aa	03/08
Hyungji Elite	445	462	438	+0.68%	1.06M	aa.aa	03/08
Hyosung Itx	12,100	12,140	12,000	+0.83%	5.35K	aa.aa	03/08
Woongjin Thinkbig	1,204	1,221	1,187	+1.43%	47.83K	aa.aa	03/08
Jw Holdings	3,795	3,840	3,725	+1.61%	31.68K	aa.aa	03/08
Visang Educati	4,875	4,930	4,755	+2.63%	40.09K	aa.aa	03/08
Chinyang Hold	2,935	2,935	2,900	+1.38%	41.7K	aa.aa	03/08
SNTEnergy	27,650	27,950	26,000	+5.33%	152.05K	aa.aa	03/08
InBioGen Co Ltd	5,180	5,240	4,815	+2.98%	1.03K	aa.aa	03/08
Dongsung Chemical	3,600	3,625	3,490	+3.15%	65.08K	aa.aa	03/08
Reyon Pharm	9,960	10,010	9,850	+0.91%	30.89K	aa.aa	03/08
Woojin	14,670	15,350	13,510	+8.67%	148.25K	aa.aa	03/08
Msc	52,800	53,000	52,800	-0.38%	183	aa.aa	03/08
Youngone	89,300	89,800	85,500	+1.59%	34.24K	aa.aa	03/08
Gkl	9,380	9,410	9,220	+1.96%	63.26K	aa.aa	03/08
Daesung Energy	6,740	6,810	6,570	+1.81%	42.05K	aa.aa	03/08
SMeDi	1,297	1,300	1,262	+2.77%	8.9K	aa.aa	03/08
Kc Cottrell	918	918	446	0.00%	0	aa.aa	03/08
Chosun Welding	84,300	84,400	82,300	+0.60%	257	aa.aa	03/08
Imarketkorea	7,300	7,310	7,230	+0.55%	37.35K	aa.aa	03/08
Hankook Cosmet	6,060	6,100	5,810	+3.95%	54.11K	aa.aa	03/08
SJM Co	3,340	3,350	3,310	+1.21%	4.32K	aa.aa	03/08
Hyundai Hcn	3,190	3,215	3,140	+0.16%	108.41K	aa.aa	03/08
Daesung Ind	4,110	4,150	3,960	+3.79%	92.37K	aa.aa	03/08
Intergis	1,898	1,919	1,879	+1.01%	14.21K	aa.aa	03/08
Korea Electronic Power Industrial Development	11,020	11,200	10,450	+5.86%	94.28K	aa.aa	03/08
Miwon Chemical	10,100	10,130	10,100	-0.30%	1.89K	aa.aa	03/08
Sidiz	19,450	19,580	19,410	-0.36%	364	aa.aa	03/08
Sunjin	9,740	9,780	9,450	+3.07%	54.73K	aa.aa	00:19:11
Meritz Financi	118,900	120,800	116,800	-1.16%	245.61K	aa.aa	03/08
iM Financial	17,220	17,410	16,720	+1.53%	421.13K	aa.aa	00:19:44
E-Mart	79,500	79,900	77,100	+1.66%	77.07K	aa.aa	03/08
Ktop Reit	811	823	806	+0.25%	8.92K	aa.aa	03/08
Samyang Cor	43,900	43,900	42,600	+1.74%	7.82K	aa.aa	03/08
Dsr	4,465	4,480	4,150	+3.72%	34.91K	aa.aa	03/08
Aekyung Petrochemical	8,530	8,820	8,250	+4.28%	123.63K	aa.aa	03/08
Hankook Tire	67,500	67,900	65,600	+1.05%	124.79K	aa.aa	03/08
Korea Kolmar	101,400	103,900	95,800	+4.75%	298.21K	aa.aa	03/08
Drb Industrial	5,750	5,830	5,640	+1.05%	9.03K	aa.aa	03/08
Dong-A St	37,000	37,200	35,700	+3.50%	14.85K	aa.aa	03/08
Jb Financial	27,050	27,600	26,350	-0.18%	205.54K	aa.aa	03/08
Hanjinkal	118,900	119,600	114,600	-0.08%	66.1K	aa.aa	03/08
NHN	43,750	45,375	38,700	+17.77%	385.71K	aa.aa	00:14:53
Asiacement	9,010	9,150	8,910	+1.35%	22.38K	aa.aa	03/08
Singsongholdin	4,330	4,355	4,285	+1.05%	14.92K	aa.aa	03/08
Hyundai-Rotem	137,900	139,900	128,400	+6.32%	380.33K	aa.aa	03/08
Chong Kun Dang Pharma	67,200	69,500	65,400	+1.36%	23.73K	aa.aa	03/08
Finebesteel	960	970	901	+1.37%	46.24K	aa.aa	03/08
Cuckoo Electr	26,750	27,000	26,300	+1.71%	6.02K	aa.aa	03/08
BGF	3,890	4,010	3,860	-1.52%	101.16K	aa.aa	03/08
Cosmax Inc	196,300	198,500	183,600	+5.82%	97.34K	aa.aa	03/08
Seoyon E Hwa	11,300	11,390	11,130	+3.20%	31.02K	aa.aa	03/08
HL Mando	48,350	48,450	45,700	+3.09%	555.71K	aa.aa	03/08
CS Wind Corp	39,800	40,750	38,400	+3.78%	353.06K	aa.aa	03/08
Hansol Paper Co Ltd	7,370	7,400	7,150	+2.08%	89.39K	aa.aa	03/08
Samsung SDS Co Ltd	218,000	219,500	203,500	+7.39%	354.64K	aa.aa	03/08
Dynamic Design	2,240	2,240	205	0.00%	0	aa.aa	03/08
SK D&D Co Ltd	4,525	4,565	4,405	+0.22%	35.08K	aa.aa	03/08
Kyongbo Pharmaceutical Co Ltd	5,270	5,370	5,090	+2.93%	27.88K	aa.aa	03/08
Mirae Asset Life Insurance Co Ltd	15,080	15,500	14,760	+0.33%	84.95K	aa.aa	03/08
Tonymoly Co Ltd	5,240	5,270	5,010	+4.59%	59.58K	aa.aa	03/08
Innocean Worldwide Inc	18,950	19,070	18,850	+0.32%	39.35K	aa.aa	03/08
Dong Il Steel MFG Co Ltd	1,475	1,481	1,452	+1.30%	3.7K	aa.aa	03/08
HDC Labs	7,470	7,500	7,320	+1.22%	13.45K	aa.aa	03/08
LIG Nex1 Co Ltd	802,000	808,000	690,000	+14.74%	177.98K	aa.aa	00:18:36
AJ Networks Co Ltd	4,165	4,180	4,025	0.00%	286.98K	aa.aa	03/08
Jeju Air Co Ltd	4,265	4,365	4,230	+0.71%	148.24K	aa.aa	03/08
Hyundai C F Inc	12,410	12,430	12,320	+0.81%	3.96K	aa.aa	03/08
Kumho HT Inc	5,250	5,290	5,100	+2.94%	35.79K	aa.aa	03/08
Sejin Heavy Industries Co Ltd	10,410	10,480	9,900	+4.83%	169.26K	aa.aa	03/08
Its Skin Co Ltd	9,540	9,710	9,180	+3.02%	24.57K	aa.aa	03/08
JS	13,210	13,400	12,590	-0.15%	97.37K	aa.aa	03/08
Samil C S	4,810	4,885	4,705	+1.58%	7.96K	aa.aa	03/08
POSCO Future M	141,100	143,200	136,300	+3.14%	144.85K	aa.aa	03/08
Posco ICT	20,300	20,350	19,310	+5.56%	270.66K	aa.aa	00:01:35
Dongsuh	25,350	25,500	25,050	-0.20%	65.07K	aa.aa	03/08
Nice Information Service	14,400	14,450	14,030	+1.69%	36.31K	aa.aa	03/08
Paradise	9,970	10,000	9,520	+4.73%	331.32K	aa.aa	03/08
Korea Real Estate	1,116	1,128	1,105	+0.90%	256.2K	aa.aa	03/08
Kakao	37,800	38,000	36,700	+1.61%	2.12M	aa.aa	00:14:28
Jcontentree	1,718	1,729	1,645	+4.63%	87.16K	aa.aa	03/08
L&F	77,200	79,000	74,500	+6.19%	196.72K	aa.aa	03/08
Celltrion	185,400	185,400	180,300	+1.76%	470.4K	aa.aa	00:06:59
BH	15,100	15,980	14,570	-3.21%	602.97K	aa.aa	03/08
SK Oceanplant	13,150	13,450	12,780	+3.95%	1.56M	aa.aa	03/08
LX Semicon	34,500	34,650	33,650	+2.83%	28.45K	aa.aa	03/08
PI Advanced Materials	18,260	18,480	17,700	+2.99%	37.66K	aa.aa	00:02:20
DoubleU Games	61,000	61,600	59,500	+0.99%	23.5K	aa.aa	03/08
Haesung DS	49,100	50,700	46,950	+0.20%	137.84K	aa.aa	03/08
Korea Asset	2,280	2,305	2,260	0.00%	116.15K	aa.aa	03/08
Dual Co	3,270	3,330	3,215	+0.77%	14.19K	aa.aa	03/08
Sempio Foods	22,950	23,100	22,700	+0.88%	4.41K	aa.aa	03/08
Il Dong Pharma	14,680	14,900	13,600	+4.48%	87.24K	aa.aa	03/08
LS Cable & System Asia	43,900	45,250	41,300	+7.86%	133.26K	aa.aa	00:08:20
Hwaseung Enterprise	3,220	3,225	3,090	+1.90%	23.11K	aa.aa	03/08
Yong Pyong Resort	2,160	2,200	2,115	+1.41%	7.54K	aa.aa	03/08
Haitai Confectionery and Foods	5,580	5,630	5,520	+0.54%	28.93K	aa.aa	03/08
DY Power	10,910	10,950	10,700	+2.73%	19.68K	aa.aa	03/08
Jw Life Science	11,140	11,190	11,050	-0.27%	20.75K	aa.aa	03/08
Samsung Biologics	1,463,000	1,472,000	1,406,000	+2.81%	41.03K	aa.aa	03/08
Doosan Bobcat Inc	62,400	62,600	59,900	+3.31%	107.12K	aa.aa	00:16:02
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	03/08
Hojeon	6,580	6,630	6,370	-0.15%	15.37K	aa.aa	03/08
Dentium	39,350	39,900	38,200	+2.21%	15.05K	aa.aa	00:16:13
Crown Confectionery	8,040	8,170	8,000	0.00%	2.65K	aa.aa	03/08
Hyundai Heavy Industries	208,500	210,000	195,600	+4.98%	134.97K	aa.aa	03/08
Hyundai Electric & Energy	714,000	716,000	670,000	+6.09%	134.81K	aa.aa	00:14:37
HD Construction Equipment	125,700	128,700	117,800	-0.63%	411.85K	aa.aa	03/08
Netmarble Games	39,300	39,450	37,800	+2.61%	109.78K	aa.aa	03/08
Kyungdong City Gas	20,125	20,200	19,720	+1.13%	4.44K	aa.aa	03/08
Miwon Specialty Chemical	114,800	116,200	112,200	-1.20%	2.17K	aa.aa	03/08
Orion	132,900	133,500	130,800	-0.45%	51.07K	aa.aa	03/08
Jeil Pharma	10,100	10,100	9,700	+4.23%	17.14K	aa.aa	03/08
TAPEX INC	12,900	13,060	11,910	+8.40%	29.2K	aa.aa	03/08
Samyang Packaging	9,140	9,170	8,770	+3.16%	11.85K	aa.aa	03/08
DYP	3,150	3,195	3,090	+0.96%	11.88K	aa.aa	03/08
Jin Air	5,270	5,350	5,220	0.00%	49.8K	aa.aa	03/08
KCTech	68,600	72,600	66,600	-0.44%	169.38K	aa.aa	03/08
BGF Retail	123,900	124,900	119,100	+1.56%	29.75K	aa.aa	03/08
SK Chemicals	42,350	42,500	39,400	+6.68%	49.89K	aa.aa	03/08
Cuckoo Homesys	21,400	21,650	21,000	+2.39%	8.24K	aa.aa	03/08
Aekyung Industrial	11,450	11,590	11,210	+1.42%	10.03K	aa.aa	03/08
E KOCREF	2,910	2,965	2,865	-1.19%	108.86K	aa.aa	03/08
Lotte Data Communication	18,310	18,400	17,730	+2.87%	15.93K	aa.aa	03/08
Trinity Airways	603	609	571	+5.79%	535.48K	aa.aa	03/08
Shinhan Alpha REIT	5,200	5,270	5,200	-1.33%	105.34K	aa.aa	03/08
Hyundai Develop	21,400	21,550	20,350	+6.73%	261.31K	aa.aa	03/08
Hyosung Chemical	63,500	71,700	63,400	-3.05%	78.13K	aa.aa	03/08
Hyosung TNC	317,000	320,000	293,000	+0.96%	37.66K	aa.aa	03/08
Hyosung Heavy Industries	2,666,000	2,697,000	2,530,000	+6.85%	55.03K	aa.aa	00:02:20
Hyosung Advanced Materials	165,100	165,500	156,000	+3.06%	15.59K	aa.aa	03/08
Hana Pharm	8,860	8,890	8,600	+2.19%	32.77K	aa.aa	03/08
Woojin I&S	4,170	4,230	4,110	0.00%	20.03K	aa.aa	03/08
Asiana IDT	9,290	9,420	9,050	+2.65%	6.03K	aa.aa	03/08
Air Busan	1,527	1,540	1,510	+0.13%	104.07K	aa.aa	03/08
Lotte Confectionery	103,300	103,800	100,600	+2.38%	17.41K	aa.aa	03/08
DreamTech	4,405	4,430	4,255	+3.53%	147.2K	aa.aa	03/08
Hyundai Autoever	392,000	393,000	371,500	+2.48%	68.51K	aa.aa	00:07:01
Woori Financial	33,150	33,350	32,550	-0.60%	1.2M	aa.aa	03/08
Hanilcmt	13,970	14,120	13,710	+1.16%	46.45K	aa.aa	03/08
Zinus	8,960	8,990	8,620	+3.34%	15.83K	aa.aa	00:19:13
Lotte Reit	3,630	3,655	3,605	+0.41%	106.55K	aa.aa	00:01:08
Xi S And D	7,740	7,990	6,720	+16.04%	1.8M	aa.aa	03/08
Hanwha	68,900	69,200	62,700	+9.19%	507.91K	aa.aa	03/08
Hyundai Energy	129,300	142,900	129,200	+8.11%	701.02K	aa.aa	03/08
CTR Mobility	3,610	3,690	3,520	-2.83%	25.58K	aa.aa	00:05:02
Nh Prime	3,770	3,900	3,760	-0.92%	20.96K	aa.aa	03/08
Doosan Fuel	28,300	28,500	26,350	+9.06%	633K	aa.aa	03/08
Kcc Glass	22,650	22,800	22,000	+2.95%	8.74K	aa.aa	03/08
Solus Advanced Materials	6,730	6,840	6,460	+5.16%	51.39K	aa.aa	03/08
Daeduck	97,700	103,800	94,000	+1.03%	1.08M	aa.aa	00:10:11
Sk Biopharma	79,700	80,400	77,700	+1.66%	102.18K	aa.aa	03/08
Igis Value Plus	3,355	3,390	3,320	+0.45%	42.34K	aa.aa	00:01:09
Igis Residence	3,285	3,300	3,225	0.00%	3.94K	aa.aa	03/08
Mirae Asset Maps	1,812	1,831	1,808	-0.38%	11.28K	aa.aa	03/08
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	03/08
Koramco	4,195	4,200	4,065	+2.82%	71.34K	aa.aa	03/08
HYBE	180,700	181,700	173,400	+3.67%	341.05K	aa.aa	00:03:19
Kyochon	3,710	3,730	3,640	+1.23%	37.6K	aa.aa	03/08
A Plus Asset	12,280	12,615	12,280	-0.97%	28.14K	aa.aa	03/08
TY Holdings Co	1,794	1,800	1,750	+1.70%	22.89K	aa.aa	03/08
Seah Steel	126,800	128,900	124,400	-2.54%	10.84K	aa.aa	03/08
Myoung Shin Industrial Co	6,750	6,830	6,570	+3.05%	67.95K	aa.aa	03/08
Esr Kendall Square	3,190	3,300	3,170	-1.39%	292.2K	aa.aa	00:02:06
DL E C Co	65,800	66,100	60,700	+7.52%	324K	aa.aa	03/08
SoluM Co	14,130	14,150	13,680	+3.82%	77.99K	aa.aa	03/08
SK Bioscience Co	34,700	35,900	33,850	+1.46%	70.09K	aa.aa	03/08
SK IE Technology Co	14,030	14,050	13,250	+4.86%	128.27K	aa.aa	03/08
LX Holdings	7,710	7,750	7,620	+1.05%	39.55K	aa.aa	03/08
MCNEX Co	18,950	18,950	18,330	+3.89%	42.62K	aa.aa	00:16:06
SD Biosensor	6,560	6,650	6,360	+1.71%	83.23K	aa.aa	03/08
FF Co	63,400	63,600	59,900	+2.59%	206.84K	aa.aa	03/08
Hwaseung RA Co	2,720	2,740	2,670	0.00%	17.14K	aa.aa	03/08
KakaoBank	21,750	22,050	21,600	-0.46%	630.26K	aa.aa	00:14:38
Krafton	237,000	240,000	231,500	+0.85%	92.66K	aa.aa	03/08
Hancom Lifecare	1,751	1,765	1,696	+2.88%	81.98K	aa.aa	00:10:04
Lotte Rental Co	38,800	39,450	38,600	-0.39%	45.95K	aa.aa	03/08
Ajusteel Co	2,235	2,235	2,110	+3.95%	26.12K	aa.aa	03/08
D D Platform REIT	2,050	2,070	2,030	0.00%	112.57K	aa.aa	03/08
Iljin HySolus	10,390	10,540	10,100	+2.87%	30.15K	aa.aa	03/08
SK Reit	5,440	5,650	5,420	-2.86%	156.8K	aa.aa	03/08
Hyundai Heavy Industries	483,000	485,000	468,000	+2.66%	122.83K	aa.aa	00:01:38
K Car	7,500	7,630	7,350	+2.60%	27.47K	aa.aa	03/08
KakaoPay	41,800	44,350	41,050	-2.68%	485.13K	aa.aa	03/08
NH All One REIT	2,945	2,970	2,935	-0.34%	37.09K	aa.aa	03/08
Mirae Asset Global REIT	1,645	1,659	1,623	+0.86%	40.02K	aa.aa	03/08
Shinhan Seobu T D REIT	4,075	4,150	3,870	+3.56%	118.71K	aa.aa	03/08
SK Square	1,058,000	1,096,000	999,000	+3.22%	868.7K	aa.aa	00:12:03
LG Energy Solution	326,500	328,000	315,000	+3.32%	190.13K	aa.aa	03/08
Koramco The One REIT	10,670	10,720	10,640	+0.09%	52.88K	aa.aa	03/08
Mastern Premier Reit 1	894	948	865	+6.43%	104.04K	aa.aa	03/08
Soosan Industries	22,150	22,200	21,250	+4.98%	21.96K	aa.aa	03/08
SoCar	10,240	10,290	10,010	+2.20%	11.98K	aa.aa	03/08
KB Star REIT	1,349	1,366	1,312	+3.45%	289.4K	aa.aa	00:02:05
Unid BTPlus	3,325	3,360	3,260	-1.04%	42.5K	aa.aa	03/08
BioNote	4,515	4,665	4,485	-1.20%	60.31K	aa.aa	03/08
Hanwha REIT	5,090	5,100	4,905	+0.99%	64.95K	aa.aa	03/08
Hanwha Galleria	1,966	2,015	1,901	+3.42%	931.72K	aa.aa	03/08
SamsungFN REIT	5,470	5,490	5,340	+1.67%	19.64K	aa.aa	03/08
Hyundai Green Food	17,950	18,130	17,710	+0.67%	29.5K	aa.aa	03/08
OCI	72,700	73,700	70,300	+3.41%	41.55K	aa.aa	03/08
Isu Specialty Chemical	57,700	58,200	55,000	+7.65%	111.42K	aa.aa	03/08
Dongkuk Steel Mill	9,170	9,220	8,830	+4.32%	130.92K	aa.aa	00:01:32
Dongkuk Coated Metal	5,200	5,210	5,000	+2.97%	36.08K	aa.aa	03/08
Chosun Refractories	13,910	14,040	13,820	+1.09%	5.08K	aa.aa	03/08
Nexteel	11,240	11,440	10,690	+5.14%	156.65K	aa.aa	03/08
STX Green Logis	2,780	3,040	2,625	+0.72%	1.3M	aa.aa	03/08
Doosan Robotics	68,400	68,800	63,400	+6.21%	505.73K	aa.aa	00:06:10
EcoPro Materials	32,200	34,400	30,050	-1.23%	595.78K	aa.aa	03/08
Dong In Entech	12,530	12,530	12,200	+1.05%	5.4K	aa.aa	03/08
DS Dansuk	11,210	11,360	10,750	+4.28%	64.11K	aa.aa	03/08
APR	362,000	366,000	333,000	+7.10%	278.17K	aa.aa	03/08
SK Eternix	55,650	58,600	48,950	+19.55%	12.94M	aa.aa	00:15:02
HD Hyundai Marine Solution	183,000	185,800	180,300	+0.05%	105.15K	aa.aa	03/08
Shinhan Global Active REIT	981	994	970	+0.20%	23.03K	aa.aa	03/08
Shift Up	32,500	32,550	30,850	+4.67%	67.61K	aa.aa	03/08
Sanil Electric	152,900	153,000	145,000	+5.01%	144.09K	aa.aa	00:10:14
HS Hyosung	43,100	44,100	42,650	+0.70%	7.37K	aa.aa	03/08
Junjin Construction Robot	32,300	32,500	31,550	+2.05%	33.26K	aa.aa	03/08
Hanwha Industrial Solutions	44,250	44,800	41,850	+1.72%	204.63K	aa.aa	03/08
The Born Korea	13,540	13,600	13,200	+3.04%	3.44K	aa.aa	03/08
KB Balhae Infrastructure Fund	10,620	10,670	10,510	-0.28%	57.2K	aa.aa	03/08
MNC Solution	16,120	16,390	15,240	+5.91%	61.94K	aa.aa	03/08
GS P L	40,350	41,150	37,400	+6.61%	175.28K	aa.aa	00:01:51
LG CNS	67,900	68,200	63,000	+8.64%	1.24M	aa.aa	00:15:59
Seoul Guarantee Insurance	42,500	42,900	41,900	+0.59%	17.75K	aa.aa	03/08
CK Solution	1,281	1,300	1,174	+7.38%	83.06K	aa.aa	03/08
Joosung Corperation	1,397	1,430	1,376	+0.87%	100.38K	aa.aa	03/08
d'Alba Global	241,000	250,000	222,000	+7.83%	167.33K	aa.aa	03/08
Daishin Value REIT	3,800	3,860	3,625	+4.68%	18.37K	aa.aa	03/08
Daehan Shipbuilding	48,600	48,700	46,800	+2.75%	56.95K	aa.aa	03/08
Myung In Pharm	43,100	43,450	42,000	+2.13%	8.35K	aa.aa	03/08
Tmc	12,380	12,670	10,810	+18.36%	877.41K	aa.aa	00:14:52
Samsung Epis Holdings	384,000	389,000	370,000	+3.92%	25.35K	aa.aa	03/08
Samyang Biopharm	44,000	46,100	40,000	+10.97%	44.05K	aa.aa	03/08
Kbank	5,590	5,630	5,520	+0.72%	412.69K	aa.aa	03/08

S&P/BMV IPC

66,697.22

-239.77

-0.36%

Dow Jones

53,178.41

+693.38

+1.32%

US 500

7,617.90

+17.4

+0.23%

US Tech 100

28,938.00

+161.2

+0.56%

DAX

26,001.31

+372.07

+1.45%

Nikkei 225

63,899.00

+144.10

+0.23%

Índice dólar

99.92

+0.139

+0.14%

Anuncio

Motores del mercado

Nombre	Último	% Var.	Vol.
Gmexico	212.310	+2.21%	3.69M
Financiero Banorte	198.640	-0.97%	3.61M
Wal Mart de Mexico	49.790	-0.92%	13.82M
America Movil M	21.610	-2.08%	26.38M
Grupo Aeroportuario del Pacifico B	376.08	-0.12%	1.19M
Gruma SAB de CV	263.98	+2.23%	1.65M
Arca Continental	195.63	-1.43%	1.72M

Nombre	Último	% Var.	Vol.
AgileThought	0.40	+33.33%	0.00
CoreWeave	1,485.00	+18.80%	1,915.00
Kering	5,825.17	+17.07%	1,172.00
First Solar	4,136.00	+12.48%	2,213.00
Hims Hers Health	537.00	+11.88%	544.00
Flex	2,008.00	+11.87%	28.00
Virgin Galactic Holdings	48.62	+9.83%	57,558.00

Nombre	Último	% Var.	Vol.
Western Union	114.00	-13.31%	525.00
Adidas	3,135.70	-13.05%	400.00
Grupo Vasconia	0.182	-7.14%	209,958.00
Timken	2,444.000	-4.53%	123.00
Illumina	3,375.00	-4.53%	288.00
BYD Co.	200.00	-3.85%	211.00
Fideicomiso Irrevocable F4863	32.15	-3.80%	233,007.00

Valores tendencia

Nombre	Último	% Var.	Vol.
Fideicomiso Irrevocable No F2157	14.640	-2.27%	3.97M
Gmexico	212.310	+2.21%	3.69M
Wal Mart de Mexico	49.790	-0.92%	13.82M
Cemex	20.600	+0.44%	8.36M
Fomento Economico Mexicano UBD	217.27	-1.89%	1.44M

Acciones más infravaloradas

Nombre	Último	Al alza	Valor razonable
Aaaaa Aaaa Aaa	105.01	+60.46%	168.50
Aaaaaaaaaaaaaaaaa	105.01	+60.46%	168.50
Aaaaaaaaaaa A	477.56	+37.87%	658.41
Aaa Aa Aaaaaaa	477.56	+37.87%	658.41
Aa Aaaaaaaaaaaa	21.610	+36.78%	29.558
Aaa Aa	9.72	+36.61%	13.28
Aaaaaaaaaa	9.72	+36.61%	13.28

Nombre	Último	Al alza	Valor razonable
Aaaaa Aaaa Aaa	105.01	+60.46%	168.50
Aaaaaaaaaaaaaaaaa	105.01	+60.46%	168.50
Aaaaaaaaaaa A	477.56	+37.87%	658.41
Aaa Aa Aaaaaaa	477.56	+37.87%	658.41
Aa Aaaaaaaaaaaa	21.610	+36.78%	29.558
Aaa Aa	9.72	+36.61%	13.28
Aaaaaaaaaa	9.72	+36.61%	13.28

Vea la lista completa

Anuncio

ProPicks IA

Selecciones de acciones impulsadas por IA con un historial comprobado para superar al S&P 500.

Líderes de la Bolsa Mexicana

+580.8%

S&P/BMV IPC

+54.6%

Acciones de esta estrategia

aaaaa aaa aaa

aaaaaaaa aa

Desbloquear estrategia

Gangas de México

+394.5%

S&P/BMV IPC

+54.6%

Acciones de esta estrategia

aaaa aaaaa aaaa a

aaaaa aaaaaaa aaaaa

aaa aaa aaaa aaa

Desbloquear estrategia

Acciones de Mid-cap de México

+407.4%

S&P/BMV IPC

+54.6%

Acciones de esta estrategia

aaaaaa aaa aaa

aaaa aaaaa aaaa a

aaa aaaaa aaaaa aaa aaa

Desbloquear estrategia

Mejor que el S&P 500

+1185.0%

S&P 500

+432.9%

Acciones de esta estrategia

aaaaaa aaa aaa

aaaa aaa aaaaa aaaaa aaa

aaaaa aaa aaa

Desbloquear estrategia

Domine al Dow Jones

+890.8%

Dow Jones Industrial Average

+305.8%

Acciones de esta estrategia

aaaaaaa aaa aaa aaa aaaaa

aaa aaa aaaa aaa

aaaa aaaaa aaaa a

Desbloquear estrategia

Titanes tecnológicos

+3153.2%

S&P 500

+432.9%

Acciones de esta estrategia

aaa aaaaa aaaaa aaa aaa

aaaa aaa a

aaaaaaaa aaaaa aaa

Desbloquear estrategia

Las mejores acciones

+1396.9%

S&P 500 Pure Value

+249.2%

Acciones de esta estrategia

aaaa aaa a

aaaaaaa aaa aaaa a

aaaaaa

Desbloquear estrategia

Oportunidades en Mid-caps

+1033.7%

S&P Midcap 400

+272.4%

Acciones de esta estrategia

aaaaaaaa aa

aaaaa aaa aaa

aaaa aaaaa aaaa a

Desbloquear estrategia

Lo mejor de Buffett

+507.0%

S&P 500 Pure Value

+182.7%

Acciones de esta estrategia

aaaaaaa aaa aaa aaa aaaaa

aaa aaa aaaa aaa

aaaaaaaa aaaaa aaa

Desbloquear estrategia

Las mejores acciones de Brasil

+995.0%

Bovespa

+256.0%

Acciones de esta estrategia

aaaa aaa

aaaaaa aaa aaa

aaa aaa aaaa aaa

Desbloquear estrategia

Líderes del mercado italiano

+1033.9%

FTSE Italia All Share

+175.6%

Acciones de esta estrategia

aaaaaa

aaaaa aaaaaaa aaaaa

aaaaaaa aaa aaa aaa aaaaa

Desbloquear estrategia

Selección de acciones Alpha de Alemania

+510.2%

DAX

+165.2%

Acciones de esta estrategia

aaaaaaaa aa

aaaa aaa a

aaaaaaaa aaaaaaa aaaa aaa

Desbloquear estrategia

Superestrellas del índice TASI (Arabia Saudí)

+625.4%

Tadawul

+28.7%

Acciones de esta estrategia

aaaaaaaa aaaaa aaa

aaaa aaa aaaaa aaaaa aaa

aaaaa aaaaaaa aaaaa

Desbloquear estrategia

Líderes del mercado coreano

+699.0%

KOSPI

+206.6%

Acciones de esta estrategia

aaaaaaa aa

aaaa aaa a

aaaaa aaaaaaa aaaaa

Desbloquear estrategia

Supere al TSX

+1421.6%

S&P/TSX

+140.7%

Acciones de esta estrategia

aaaaaaaa aaaaaaa aaaa aaa

aaa aaa aaaa aaa

Desbloquear estrategia

Instale nuestra appEscanee el código QR para instalar nuestras aplicaciones

Síganos

Aviso legal: Las operaciones con instrumentos financieros o criptomonedas implican un elevado riesgo, incluyendo la pérdida parcial o total del capital invertido, y pueden no ser adecuadas para todos los inversores. Los precios de las criptomonedas son extremadamente volátiles y pueden verse afectados por factores externos de tipo financiero, regulatorio o político. Operar sobre márgenes aumenta los riesgos financieros.
Antes de lanzarse a invertir en un instrumento financiero o criptomoneda, infórmese debidamente de los riesgos y costes asociados a este tipo operaciones en los mercados financieros. Fije unos objetivos de inversión adecuados a su nivel de experiencia y su apetito por el riesgo y, siempre que sea necesario, busque asesoramiento profesional.
Fusion Media quiere recordarle que la información contenida en este sitio web no se ofrece necesariamente ni en tiempo real ni de forma exacta. Los datos y precios de la web no siempre proceden de operadores de mercado o bolsas, por lo que los precios podrían diferir del precio real de cualquier mercado. Son precios orientativos que en ningún caso deben utilizarse con fines bursátiles. Ni Fusion Media ni ninguno de los proveedores de los datos de esta web asumen responsabilidad alguna por las pérdidas o resultados perniciosos de sus operaciones basados en su confianza en la información contenida en la web.
Queda prohibida la total reproducción, modificación, transmisión o distribución de los datos publicados en este sitio web sin la autorización previa por escrito de Fusion Media y/o del proveedor de los mismos. Todos los derechos de propiedad intelectual están reservados a los proveedores y/o bolsa responsable de dichos los datos.
Fusion Media puede recibir contraprestación económica de las empresas que se anuncian en la página según su interacción con éstas o con los anuncios que aquí se publican.
Este aviso legal está traducido de su texto original en inglés, versión que prevalecerá en caso de conflicto entre el texto original en inglés y su traducción al español.

Por favor, inténtelo con una nueva búsqueda

KOSPI (KS11)

Componentes KOSPI

Hanon Systems

Kumho Petro Chemical

LG Electronics

Samsung Electro-Mechanics

Hanall Biopharma

Cheil Worldwide

Daewoong Pharma

Lotte Energy Materials

Namhae Chemical

Hanwha Aerospace

Seah Steel Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix

Taekwang Ind

Samsung Electronics Co