KOSPI (KS11)

Seoul

Valuta in KRW

7.847,71

+32,12(+0,41%)

Chiuso·22/05

Min-Max gg

7.780,13

7.886,64

52 settimane

2.595,96

8.046,78

KOSPI Componenti

Componenti KOSPI: azioni KOSPI in tempo reale. Nella tabella è possibile trovare l'elenco con il nome dei titoli ed il loro ultimo prezzo, nonché il massimo ed il minimo giornaliero e le variazioni per ognuno dei componenti. Controlla il listino azioni KOSPI per sapere l'andamento di ogni singolo titolo.

						Rialzo
Hanon Systems	5.050	5.130	4.770	+4,45%	17,04M	aa.aa	22/05
Kumho Petro Chemical	141.700	144.400	140.100	+0,85%	75,66K	aa.aa	22/05
LG Electronics	237.000	247.500	228.000	+0,85%	4,12M	aa.aa	22/05
Samsung Electro-Mechanics	1.340.000	1.363.000	1.204.000	+11,30%	1,36M	aa.aa	22/05
Hanall Biopharma	57.000	60.500	48.850	+11,98%	1,84M	aa.aa	22/05
Cheil Worldwide	19.030	19.200	18.820	+0,85%	327,25K	aa.aa	22/05
Daewoong Pharma	136.200	140.000	134.700	+0,81%	31,53K	aa.aa	22/05
Lotte Energy Materials	60.100	60.900	57.100	+4,16%	211,08K	aa.aa	22/05
Namhae Chemical	7.950	8.100	7.850	+1,66%	639,62K	aa.aa	22/05
Hanwha Aerospace	1.261.000	1.276.000	1.226.000	+1,04%	181,62K	aa.aa	22/05
Seah Steel Corp	170.600	175.100	168.200	-0,18%	25,48K	aa.aa	22/05
SK Discovery	52.500	53.200	51.900	+2,74%	9,74K	aa.aa	22/05
KG Mobility	3.755	3.765	3.655	+3,59%	916,62K	aa.aa	22/05
TBH Global	1.992	2.030	1.961	+0,30%	30,07K	aa.aa	22/05
Hankook Tire Worldwide	24.550	24.950	23.950	+2,94%	103,65K	aa.aa	22/05
Lotte Fine Chemical	54.000	55.400	53.600	+2,27%	53,02K	aa.aa	22/05
HMM	20.500	20.850	20.250	+1,23%	1,45M	aa.aa	22/05
Samsung Heavy Industries	29.500	29.700	28.800	+2,97%	3,96M	aa.aa	22/05
Daehan Flour Mills Co	12.780	12.900	12.460	+3,57%	39,11K	aa.aa	22/05
Dongkuk Steel Mill Co	11.400	11.490	10.820	0,00%	0	aa.aa	22/05
Taihan Electric Wire Co	54.800	57.600	54.500	-2,14%	3,3M	aa.aa	22/05
Samsung Fire Marine Insur	569.000	592.000	565.000	+0,53%	185,66K	aa.aa	22/05
Hyundai Engineering & Const	150.300	154.600	147.900	+2,18%	611,24K	aa.aa	22/05
Hyundai Department	110.000	118.700	107.600	-8,18%	228,96K	aa.aa	22/05
HJ ShipBuilding Construction	22.550	23.100	22.350	+2,27%	696,64K	aa.aa	22/05
Lotte Chemical Corp	82.900	85.200	81.800	+1,34%	164,86K	aa.aa	22/05
Hitejinro Holdings	8.730	8.800	8.610	+1,39%	13,21K	aa.aa	22/05
CJ Cheiljedang	215.000	216.000	212.500	+1,18%	37,16K	aa.aa	22/05
CJ Logistics	89.600	90.900	88.600	+0,67%	77,52K	aa.aa	22/05
Hana Financial	122.100	122.900	119.400	+2,26%	662,13K	aa.aa	22/05
Hyundai Glovis	236.500	242.000	230.500	+1,28%	296,34K	aa.aa	22/05
Iljin Electric Co	108.300	114.600	107.000	-1,90%	453,8K	aa.aa	22/05
Korea Zinc Inc	1.430.000	1.446.000	1.405.000	+1,78%	21,29K	aa.aa	22/05
Kukdo Chemical	35.650	36.150	35.250	+1,57%	13,07K	aa.aa	22/05
Lotte Shopping	163.400	165.300	154.500	+0,18%	131,31K	aa.aa	22/05
SGC Energy Co Ltd	51.800	52.700	50.000	+5,61%	100,08K	aa.aa	22/05
DY Corporation	4.560	4.570	4.475	+2,01%	64,59K	aa.aa	22/05
Sebang Global Battery	59.500	59.700	58.200	+3,12%	49,15K	aa.aa	22/05
HDC	22.850	23.200	22.600	+0,22%	97,57K	aa.aa	22/05
Lotte Chilsung Beverage	113.700	115.300	112.300	-0,70%	45,39K	aa.aa	22/05
CR Holdings	4.865	4.865	4.795	+1,88%	17,85K	aa.aa	22/05
Hankook Shell Oil	520.000	540.000	515.000	-0,38%	1,52K	aa.aa	22/05
Bukwang Pharm	5.420	5.630	5.290	+2,85%	676,43K	aa.aa	22/05
Hanwha Engine	74.800	76.100	70.600	+3,03%	650,78K	aa.aa	22/05
Hansol Holdings	4.120	4.695	3.690	+12,41%	7,78M	aa.aa	22/05
Hyundai Mobis	646.000	663.000	619.000	-3,58%	991,98K	aa.aa	22/05
Hyundai Motor	655.000	667.000	642.000	-1,65%	997,83K	aa.aa	22/05
Hyundai Steel	41.550	41.650	39.700	+5,99%	1,01M	aa.aa	22/05
Iljin Display	902	905	890	0,00%	0	aa.aa	22/05
LX Hausys	38.950	39.350	36.300	+8,80%	68,26K	aa.aa	22/05
Namyang Dairy	49.350	49.900	47.850	+3,24%	10,05K	aa.aa	22/05
SK Innovation	123.700	125.500	121.300	+4,12%	470,02K	aa.aa	22/05
Pan Ocean	5.980	6.000	5.760	+2,40%	2,56M	aa.aa	22/05
Korea Electric Terminal	85.000	85.900	82.200	+1,55%	14,95K	aa.aa	22/05
Samsung Securities	129.900	131.700	124.200	+6,13%	937,42K	aa.aa	22/05
Hanil Cement Co	16.690	16.690	16.370	+1,71%	7,51K	aa.aa	22/05
Isu Chemical Co	16.240	17.940	15.730	+2,46%	4,07M	aa.aa	22/05
Songwon Industrial	11.980	12.040	11.740	+3,01%	151,84K	aa.aa	22/05
KB Financial Group	160.000	161.300	156.100	+2,70%	1,11M	aa.aa	22/05
BNK Financial Group	17.470	17.500	17.040	+1,69%	787,23K	aa.aa	22/05
Hyundai Elevator	84.300	85.400	81.500	+1,44%	343,49K	aa.aa	22/05
Amorepacific	120.000	122.300	119.200	+2,30%	247,86K	aa.aa	22/05
Chongkundang	46.050	46.150	45.150	+1,99%	5,28K	aa.aa	22/05
Daewonkangup	4.550	4.630	4.315	+6,18%	361,81K	aa.aa	22/05
DB HiTek	181.100	186.300	173.400	+0,06%	401,97K	aa.aa	22/05
Dongbu Steel	6.760	6.940	6.740	+0,15%	344,42K	aa.aa	22/05
Ilyang Pharm	9.830	10.070	9.790	+0,20%	59,51K	aa.aa	22/05
Kangwon Land	15.660	15.720	15.500	+1,75%	453,31K	aa.aa	22/05
KPX Chemical	51.700	52.600	50.900	+0,98%	3,24K	aa.aa	22/05
LG Chemicals	351.000	362.000	345.500	+0,86%	349,48K	aa.aa	22/05
SNT Dynamics	47.700	49.900	45.550	+5,18%	127,05K	aa.aa	22/05
Samsung Card	48.200	48.500	47.650	+0,63%	102,27K	aa.aa	22/05
Samsung Life	364.500	370.000	352.500	+2,68%	424,21K	aa.aa	22/05
Samyang Holdings	59.500	60.200	58.800	+1,19%	18,38K	aa.aa	22/05
SK Hynix Inc	1.941.000	1.952.000	1.912.000	+0,05%	2,99M	aa.aa	22/05
Taekwang Ind	1.024.000	1.040.000	1.010.000	+1,09%	1,77K	aa.aa	22/05
Samsung Electronics Co	292.500	300.500	292.000	-2,34%	18,19M	aa.aa	22/05
Daeduck	22.400	22.700	20.850	+5,91%	182,8K	aa.aa	22/05
Samsung Engineering	53.400	54.400	51.900	+4,09%	1,67M	aa.aa	22/05
Hanwha Ocean	122.200	124.200	115.800	+7,57%	1,47M	aa.aa	22/05
Donga Socio Holdings	92.600	92.700	89.900	+2,89%	19,49K	aa.aa	22/05
SK Networks Co	8.400	8.630	8.080	+2,82%	9,09M	aa.aa	22/05
Hanmi Pharm Co	454.000	479.000	445.000	+4,01%	131,83K	aa.aa	22/05
Mirae Asset Daewoo	67.500	69.000	66.700	+1,50%	1,92M	aa.aa	22/05
Hansol Technics	15.190	15.400	14.300	+2,64%	813,98K	aa.aa	22/05
Amore Group	24.700	25.200	24.350	+2,49%	156,3K	aa.aa	22/05
DN Automotive	46.100	47.200	43.750	+4,06%	160,8K	aa.aa	22/05
Seoyon	9.340	9.460	9.000	+3,20%	98,69K	aa.aa	22/05
Hanwha Life	5.600	5.730	5.470	+2,75%	7,2M	aa.aa	22/05
Hyundai Wia	90.500	91.900	87.100	+0,22%	212,68K	aa.aa	22/05
NCsoft Corp	276.000	279.000	264.500	+4,94%	158,1K	aa.aa	22/05
Samsung SDI	647.000	657.000	627.000	+5,03%	652,61K	aa.aa	22/05
SeAH Bestee	62.900	64.400	61.000	-2,63%	417,76K	aa.aa	22/05
Eusu Holdings	5.730	5.750	5.660	+1,06%	53,4K	aa.aa	22/05
Shinhan Financial Group	98.200	99.300	95.500	+3,59%	1,06M	aa.aa	22/05
Lotte	27.150	27.550	27.050	+0,56%	203,45K	aa.aa	22/05
DB Insurance	154.500	158.700	153.000	-0,58%	188,83K	aa.aa	22/05
DL Holdings	60.200	60.900	57.700	+5,43%	113K	aa.aa	22/05
Hanwha Solutions	42.700	44.750	42.150	+5,17%	2,32M	aa.aa	22/05
Hite Jinro	16.930	16.950	16.510	+2,86%	160,88K	aa.aa	22/05
IS Dongseo	32.400	32.450	30.000	+8,00%	240,64K	aa.aa	22/05
Kia Corp	164.800	169.800	162.400	-1,85%	900,34K	aa.aa	22/05
Kolon Corp	66.300	70.400	65.700	+2,95%	106,36K	aa.aa	22/05
Kumho Tire	4.975	5.030	4.860	+2,16%	535,85K	aa.aa	22/05
LG Display	15.150	15.470	14.070	+2,78%	12,33M	aa.aa	22/05
LF Corp	23.850	24.300	23.500	+0,85%	19,02K	aa.aa	22/05
LG Innotek Co	864.000	874.000	817.000	+3,10%	265,07K	aa.aa	22/05
Moorim P&P Co	2.220	2.480	2.215	+0,68%	1,28M	aa.aa	22/05
Nexen Tire	6.770	6.800	6.640	+2,58%	123,09K	aa.aa	22/05
OCI Co	314.500	335.000	309.500	+12,12%	460,49K	aa.aa	22/05
Pharmicell	16.610	16.930	16.150	+5,26%	520,66K	aa.aa	22/05
Sejong Industrial	8.700	8.760	8.450	+0,12%	260,07K	aa.aa	22/05
SK Telecom	102.800	111.500	99.900	0,00%	2,01M	aa.aa	22/05
S-Oil Corp	109.000	110.900	107.700	+1,58%	320,31K	aa.aa	22/05
Stx Engine	49.850	52.700	43.700	+10,04%	1,45M	aa.aa	22/05
YoungPoong	55.400	55.600	54.150	+2,59%	16,46K	aa.aa	22/05
LS Electric	281.000	285.000	273.000	+3,50%	1,02M	aa.aa	22/05
Samsung C&T	420.500	432.500	415.000	+0,48%	459,01K	aa.aa	22/05
Hanjin Heavy Ind Const Holdings	5.570	5.610	5.520	+0,54%	40,44K	aa.aa	22/05
Hansae Co	9.450	9.510	9.160	+1,29%	120,22K	aa.aa	22/05
KT&G Corp	188.000	188.000	182.000	+3,87%	282,51K	aa.aa	22/05
Kyungbang	10.030	10.200	9.940	+1,21%	48,07K	aa.aa	22/05
Poongsan	88.000	88.800	86.000	+2,92%	94,54K	aa.aa	22/05
SNT Motiv	33.400	33.650	32.250	+0,91%	112,94K	aa.aa	22/05
Shinsegae	535.000	568.000	528.000	-7,44%	87,83K	aa.aa	22/05
Kolon Industries Inc	77.700	79.800	76.700	+1,57%	180,97K	aa.aa	22/05
KEPCO Eng & Const	146.500	149.000	144.400	+2,81%	109,89K	aa.aa	22/05
Able C&C	13.600	13.800	12.980	+6,17%	85,82K	aa.aa	22/05
Binggrae	73.300	73.800	73.000	+0,27%	17,25K	aa.aa	22/05
Sajodongaone	929	933	889	+3,68%	515,76K	aa.aa	22/05
Handsome	24.900	25.550	24.700	+1,01%	100,21K	aa.aa	22/05
Kis Wire	21.350	21.550	21.100	+1,91%	23,99K	aa.aa	22/05
LG Uplus	15.760	16.190	15.460	+0,77%	1,08M	aa.aa	22/05
Naver Corp	203.000	207.000	199.300	+1,75%	751,62K	aa.aa	22/05
Nongshim	400.000	402.500	390.000	+1,65%	25,22K	aa.aa	22/05
S-1 Corp	70.700	72.000	70.200	+1,14%	40,58K	aa.aa	22/05
Tongyang	674	683	653	+2,43%	635,15K	aa.aa	22/05
GS Holdings	76.900	77.000	74.400	+1,99%	155,74K	aa.aa	22/05
CJ Corp	174.900	176.900	172.100	+2,76%	76,96K	aa.aa	22/05
Daesang Corp	20.000	20.100	19.650	+2,51%	74,97K	aa.aa	22/05
Foosung	12.910	13.260	12.240	+4,28%	2,44M	aa.aa	22/05
GC Biopharma	139.000	139.200	131.900	+5,38%	77,37K	aa.aa	22/05
Huchems	17.700	17.720	17.260	+2,79%	81,17K	aa.aa	22/05
Hwashin	12.730	12.910	12.060	+4,34%	435K	aa.aa	22/05
Hyosung	221.000	226.000	216.500	+0,91%	44,61K	aa.aa	22/05
KT Corporation	55.800	56.800	55.700	+0,18%	306,8K	aa.aa	22/05
LG Corp	118.500	120.400	116.000	-3,66%	964,73K	aa.aa	22/05
LS Corp	544.000	587.000	536.000	+4,41%	316,38K	aa.aa	22/05
Motonic	10.520	10.520	9.850	+1,45%	43,72K	aa.aa	22/05
SL Corp	75.800	77.300	68.000	+10,66%	599,2K	aa.aa	22/05
LX International	45.900	46.250	44.350	+4,32%	119,17K	aa.aa	22/05
Korean Air Lines Co	26.800	27.250	26.350	+1,32%	2M	aa.aa	22/05
Daekyo	1.220	1.232	1.180	+1,67%	62,1K	aa.aa	22/05
Doosan	1.593.000	1.639.000	1.552.000	-0,44%	52,72K	aa.aa	22/05
Hanwha	140.500	142.000	135.600	+4,38%	201,31K	aa.aa	22/05
Otoki Corp	350.000	351.500	343.000	+2,34%	4,17K	aa.aa	22/05
Sindoh	43.300	43.650	42.350	+2,36%	29,11K	aa.aa	22/05
SK Holdings	642.000	645.000	581.000	+11,46%	366,49K	aa.aa	22/05
LG Household & Healthcare	262.500	266.000	253.000	+4,17%	55,43K	aa.aa	22/05
GS Engineering & Const	32.150	32.300	31.000	+3,71%	950,04K	aa.aa	22/05
Capro	3.660	3.660	714	0,00%	0	aa.aa	22/05
Coway	94.200	96.300	92.100	+0,53%	182,83K	aa.aa	22/05
Kepco	39.700	41.000	39.500	+0,76%	1,72M	aa.aa	22/05
Kisco	9.400	9.600	9.170	+2,96%	34,45K	aa.aa	22/05
Kogas	37.650	38.300	37.500	-0,40%	189,3K	aa.aa	22/05
HL Holdings	47.000	47.200	45.300	+3,41%	29,76K	aa.aa	22/05
Muhak	8.100	8.220	7.980	+1,12%	36,65K	aa.aa	22/05
Orion	25.300	25.500	24.750	+2,43%	71,55K	aa.aa	22/05
POSCO Holdings	447.500	458.500	444.000	+0,90%	369,79K	aa.aa	22/05
Yuhan	88.300	89.600	85.000	+4,99%	417,5K	aa.aa	22/05
Korea Petro Chem	134.400	139.000	131.900	+0,37%	55,4K	aa.aa	22/05
Unid	74.600	75.500	73.300	+2,75%	20,29K	aa.aa	22/05
Posco International	70.300	71.100	68.300	+4,93%	465,55K	aa.aa	22/05
Daewoo Engineering & Const	28.550	29.900	27.650	+0,71%	9,39M	aa.aa	22/05
KCC	537.000	540.000	525.000	+1,32%	15,79K	aa.aa	22/05
SKC	142.100	147.300	134.500	+4,03%	689,65K	aa.aa	22/05
STX	3.530	3.555	3.450	0,00%	0	aa.aa	22/05
Korea Investment Holdings	254.500	257.500	249.500	+2,00%	191,63K	aa.aa	22/05
HD Korea Shipbuilding & Offshore Engineering	421.000	424.000	412.500	+1,45%	175,01K	aa.aa	22/05
Industrial Bank Of Korea	21.000	21.000	20.550	+2,94%	1,2M	aa.aa	22/05
Seoul Broadcasting System	14.060	14.500	13.750	+2,48%	28,92K	aa.aa	22/05
Doosan Heavy Ind. & Const.	111.600	117.000	110.600	+2,95%	2,91M	aa.aa	22/05
NH Invest	32.850	33.200	32.200	+2,98%	897,67K	aa.aa	22/05
Dongwha Pharm	6.250	6.270	5.980	+4,52%	219,59K	aa.aa	22/05
KR Motors Co	385	408	380	+0,26%	171,77K	aa.aa	22/05
Sungchang Hold	6.100	6.180	5.990	+2,52%	4,69K	aa.aa	22/05
Yuyu Pharma	3.970	3.970	3.840	+3,52%	32,24K	aa.aa	22/05
Ildong Holdings	8.460	8.510	8.070	+5,35%	42,13K	aa.aa	22/05
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	22/05
Norooholdings	19.560	19.560	19.060	+3,22%	8,7K	aa.aa	22/05
Hanwha General	7.190	7.480	7.110	+0,98%	1,01M	aa.aa	22/05
Samhwa Paint	7.750	7.880	7.620	+1,57%	158,92K	aa.aa	22/05
Lotte Non-Life	2.230	2.290	2.180	+1,83%	635,19K	aa.aa	22/05
Daedong Ind	9.440	9.660	9.390	+0,43%	230,18K	aa.aa	22/05
Gaon Cable	414.000	443.500	399.000	+1,22%	91,23K	aa.aa	22/05
Samil Pharm	7.910	8.330	7.100	+12,52%	576,76K	aa.aa	22/05
Heungkuk F&M I	3.990	4.130	3.950	+1,14%	56,16K	aa.aa	22/05
Cs Holdings	77.000	77.900	76.000	+0,79%	921	aa.aa	22/05
Chunil Express	242.000	255.000	216.500	+9,75%	43,65K	aa.aa	22/05
Ls Networks	3.945	4.100	3.760	+4,50%	780,54K	aa.aa	22/05
Rifa Ind	14.760	14.970	14.320	+0,07%	1,74K	aa.aa	22/05
Hwacheon Mac	35.050	35.200	33.950	+1,59%	7,45K	aa.aa	22/05
Kangnam Jevisco	15.420	15.460	14.700	+2,94%	13,62K	aa.aa	22/05
Bohae Brewery	1.606	1.652	1.563	+1,20%	186,28K	aa.aa	22/05
Union	3.920	3.995	3.845	+2,08%	79,31K	aa.aa	22/05
Chonbang	28.000	28.350	27.450	-0,36%	507	aa.aa	22/05
Korea Cast Pip	6.950	7.010	6.830	+1,76%	21,04K	aa.aa	22/05
Papercorea	674	676	655	0,00%	0	aa.aa	22/05
Jw Pharmac	29.950	30.250	28.900	+4,36%	44,14K	aa.aa	22/05
Taihan Textile	6.240	6.290	6.050	+3,31%	6,62K	aa.aa	22/05
Manho Rope&Wir	5.180	5.240	5.000	+3,19%	43,29K	aa.aa	22/05
Eugene Inv&Sec	5.360	5.400	5.200	+2,68%	781,07K	aa.aa	22/05
Kumho Electric	744	780	730	-0,80%	905,33K	aa.aa	22/05
Gs Global	3.645	3.705	3.580	+2,39%	904,53K	aa.aa	22/05
Nam Kwang Cons	8.470	8.590	8.240	+1,44%	10,22K	aa.aa	22/05
Bookook Sec	65.300	67.400	64.700	+0,93%	8,97K	aa.aa	22/05
Sangsangin Investment Securities	1.126	1.160	1.118	-0,97%	371,19K	aa.aa	22/05
PKC	6.050	6.160	5.810	+4,13%	215,82K	aa.aa	22/05
Samsung Pharm	1.651	1.673	1.610	+2,93%	581,62K	aa.aa	22/05
SG Choongbang	1.855	1.858	1.750	+4,39%	84,19K	aa.aa	22/05
Kg Chemical	5.230	5.290	5.160	+1,55%	292,61K	aa.aa	22/05
Tae Won Mulsan	2.970	2.970	2.850	+2,24%	6,71K	aa.aa	22/05
Hyundai Mar&Fi	38.650	39.550	37.500	+1,98%	632,14K	aa.aa	22/05
Byc	43.400	43.400	41.750	+3,83%	2,38K	aa.aa	22/05
Sambu Const	347	383	344	0,00%	0	aa.aa	22/05
Hyundai Motor Securities	10.730	10.870	10.580	+2,39%	147,82K	aa.aa	22/05
Sk Securities	3.850	4.070	3.810	-1,91%	6,49M	aa.aa	22/05
DI Dong Il Corp	28.400	29.400	28.100	-0,70%	29,49K	aa.aa	22/05
Cho Bi	12.900	13.080	12.490	+2,22%	37,05K	aa.aa	22/05
Cheil Grinding	10.400	10.740	10.400	+1,46%	1,04K	aa.aa	22/05
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	22/05
Dongkook Ind	2.780	2.815	2.720	+1,83%	60,85K	aa.aa	22/05
Shinyoung Sec	185.100	188.900	181.200	+2,78%	10,45K	aa.aa	22/05
Hanyang Sec	24.750	24.950	24.250	+2,70%	17,97K	aa.aa	22/05
Shin Hwa Silup	15.610	15.660	15.420	+1,23%	438	aa.aa	22/05
Aluko	2.605	2.625	2.550	+3,17%	977,9K	aa.aa	22/05
Ts	2.745	2.745	2.670	+3,39%	292,31K	aa.aa	22/05
Sam Hwa Capaci	102.000	102.000	77.400	+29,94%	2,65M	aa.aa	22/05
Kisco Holdings	23.450	23.650	22.500	+3,08%	5,31K	aa.aa	22/05
Asia Cement	226.000	232.500	225.000	-2,80%	1,32K	aa.aa	22/05
Vivien Corp	9.200	9.340	8.780	+3,37%	5,24K	aa.aa	22/05
Kyungnong	9.420	9.440	9.250	+2,17%	26,46K	aa.aa	22/05
Korea Ind	2.365	2.375	2.340	+1,28%	115,34K	aa.aa	22/05
Dohwa Engin	6.040	6.100	5.950	+2,37%	59,13K	aa.aa	22/05
SYTS Corp	56.400	58.000	55.800	+0,89%	2,17K	aa.aa	22/05
Export Packing	2.625	2.650	2.595	+0,96%	30,71K	aa.aa	22/05
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	22/05
Hanil Iron & S	4.550	4.675	4.415	0,00%	145,74K	aa.aa	22/05
Asia Paper	8.350	8.390	8.220	+1,58%	125,09K	aa.aa	22/05
Hanjin Trans	17.920	18.230	17.650	+2,34%	40,96K	aa.aa	22/05
Sh E & C	2.955	3.397	2.900	-17,46%	422,04K	aa.aa	22/05
Handok	9.210	9.250	8.970	+2,68%	21,87K	aa.aa	22/05
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	22/05
Century Corporation	6.660	8.460	6.540	+2,30%	1,22M	aa.aa	22/05
Samick Music I	1.337	1.345	1.309	+0,45%	299,01K	aa.aa	22/05
HS Huasung	12.400	12.400	12.140	+2,39%	5,69K	aa.aa	22/05
Choheung	143.400	143.900	142.200	+0,07%	169	aa.aa	22/05
Jeil Pharm	8.610	8.610	8.400	+1,89%	12,59K	aa.aa	22/05
Orientbio	483	555	478	0,00%	0	aa.aa	22/05
Shinil Electronics Co	1.342	1.361	1.317	+2,05%	325,84K	aa.aa	22/05
Tcc Steel	17.130	17.230	16.530	+8,35%	169,19K	aa.aa	22/05
Kukje Pharma	4.075	4.120	3.950	+3,16%	75,94K	aa.aa	22/05
Bo Lak	1.032	1.037	1.009	+2,18%	154,12K	aa.aa	22/05
Chin Hung Int'	1.101	1.121	1.051	+1,47%	1,53M	aa.aa	22/05
Sam Yung Tradi	21.600	21.650	21.150	+2,86%	9,13K	aa.aa	22/05
Sun L	2.275	2.305	2.250	-0,22%	15,35K	aa.aa	22/05
Miwon Commerci	127.000	129.800	125.800	+0,95%	5,03K	aa.aa	22/05
Shin Poong Pap	1.173	1.207	1.142	+2,71%	186,08K	aa.aa	22/05
DYA	830	849	828	-0,12%	105,47K	aa.aa	22/05
TYM	8.070	8.260	8.020	0,00%	280,31K	aa.aa	22/05
Yoo Sung Ent	1.834	1.835	1.791	+2,46%	29,79K	aa.aa	22/05
Kumho Ind	4.435	4.490	4.310	+3,14%	89,72K	aa.aa	22/05
Hae In	6.090	6.130	5.940	+3,75%	219,23K	aa.aa	22/05
Aprogen Pharmaceuticals	3.450	3.505	3.050	+8,66%	601,1K	aa.aa	22/05
Kolon Globalco	10.170	10.590	9.920	+3,25%	51,18K	aa.aa	22/05
Sung Bo Chem	2.415	2.425	2.410	+0,21%	5,03K	aa.aa	22/05
Daewoong	20.700	21.225	20.550	+1,97%	52,84K	aa.aa	22/05
Ilsung Pharm	20.050	20.300	20.000	0,00%	3,97K	aa.aa	22/05
D I Corp	32.650	32.800	31.200	+1,71%	283,01K	aa.aa	22/05
Ilshin Spinnin	11.280	11.350	11.050	+2,17%	10,46K	aa.aa	22/05
Daewon Pharm	9.520	9.530	9.140	+4,50%	32,52K	aa.aa	22/05
Sam Yang Foods	1.315.000	1.350.000	1.288.000	-0,30%	54,29K	aa.aa	22/05
Heung A Shippi	2.510	2.570	2.430	+2,45%	9,48M	aa.aa	22/05
Hankook Cosmetics Manufacturing	9.630	9.660	9.050	+6,41%	140,07K	aa.aa	22/05
Yuhwa Sec	3.220	3.265	3.180	+1,26%	74,53K	aa.aa	22/05
Yuanta Sec Kor	5.730	6.010	5.410	-0,69%	1,35M	aa.aa	22/05
Yungjin Pharm	1.472	1.494	1.431	+2,94%	297,72K	aa.aa	22/05
Hanwha Investment Securities	6.910	7.100	6.760	+2,67%	1,71M	aa.aa	22/05
Daishin Sec	33.650	34.250	33.350	+1,82%	77,09K	aa.aa	22/05
HLB Global	1.829	1.866	1.728	+5,60%	168,62K	aa.aa	22/05
Pang Rim Spinn	5.300	5.380	5.230	0,00%	101,8K	aa.aa	22/05
Mi Chang Oil	130.000	132.000	125.500	+3,17%	4,27K	aa.aa	22/05
Hansung Ent	4.960	4.995	4.840	+2,48%	12,08K	aa.aa	22/05
Korean Reinsu	14.520	14.750	14.310	-0,14%	434,98K	aa.aa	22/05
Sam Young Chem	10.700	11.080	10.250	+4,39%	1,1M	aa.aa	22/05
Chin Yang Ind	5.500	5.545	5.340	+3,97%	188,46K	aa.aa	22/05
Daehan Synthet	115.500	117.300	114.100	+0,09%	528	aa.aa	22/05
Boryung Pharm	9.650	9.860	9.470	+2,55%	155,32K	aa.aa	22/05
Sajodaerim	30.000	30.150	28.750	+5,26%	4,58K	aa.aa	22/05
Sg	3.245	3.360	3.200	+0,46%	245,71K	aa.aa	22/05
Shinhung	13.900	14.000	13.740	+0,58%	11,24K	aa.aa	22/05
Korea Petroleum Ind	13.670	13.680	13.450	+1,56%	142,82K	aa.aa	22/05
Taeyang Metal	2.985	3.095	2.900	-0,17%	830,74K	aa.aa	22/05
Dongbang Trans	2.320	2.365	2.285	+1,53%	353,59K	aa.aa	22/05
Npc	3.425	3.470	3.390	+1,03%	25,18K	aa.aa	22/05
Nam Sung	7.150	7.170	7.100	+0,70%	1,94K	aa.aa	22/05
Hyundai Pharm	7.660	7.740	7.290	+5,08%	299,91K	aa.aa	22/05
Sebang	14.090	14.330	14.000	-0,56%	49,22K	aa.aa	22/05
Samick Thk	13.400	14.170	13.110	-4,96%	297,47K	aa.aa	22/05
Seoul Food	1.303	1.456	1.301	-9,26%	1,47M	aa.aa	22/05
Samhwa Crown	27.000	27.200	27.000	+0,19%	529	aa.aa	22/05
Kleannara	1.831	1.863	1.805	+0,72%	43,35K	aa.aa	22/05
Hyundai Bngste	16.830	17.740	16.730	-1,00%	110,07K	aa.aa	22/05
Samchully	127.700	128.500	124.500	+1,83%	6,79K	aa.aa	22/05
Cho Kwang Leat	63.400	64.200	61.600	+3,09%	1,86K	aa.aa	22/05
PharmGen Science	3.680	3.685	3.550	+2,94%	32,14K	aa.aa	22/05
Sunny Elec	1.678	1.702	1.618	+3,71%	187,51K	aa.aa	22/05
Duksung	4.075	4.120	4.055	+0,12%	75,43K	aa.aa	22/05
Drb Holding	4.925	4.925	4.775	+3,14%	13,57K	aa.aa	22/05
TWay Holdings	387	515	382	-17,83%	32,64M	aa.aa	22/05
Dongil Ind	36.500	36.700	36.250	+0,83%	824	aa.aa	22/05
Cho Kwang Pain	4.145	4.150	4.000	+3,11%	13,09K	aa.aa	22/05
CItech Co Ltd	1.063	1.064	1.035	+1,72%	129,57K	aa.aa	22/05
Hanshin Const	12.860	13.160	12.620	+0,08%	55,82K	aa.aa	22/05
Silla	9.160	9.380	9.050	+1,22%	24,28K	aa.aa	22/05
Sungshin Cemen	9.540	9.620	9.400	+2,58%	134,23K	aa.aa	22/05
Husteel	5.620	5.800	5.520	+2,18%	614,22K	aa.aa	22/05
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	08:29:59
Cosmoam&T	54.600	55.300	50.700	+8,55%	281,42K	aa.aa	22/05
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	08:29:59
Green Cross	14.970	15.370	14.650	-1,45%	482,84K	aa.aa	22/05
OnTide	1.134	1.134	1.060	+6,58%	165,52K	aa.aa	22/05
Monami	1.507	1.527	1.490	+0,13%	21,54K	aa.aa	22/05
Cosmo Chem	15.290	15.390	14.830	+4,01%	186,17K	aa.aa	22/05
Korea Air Svc	75.800	76.300	72.000	+3,27%	15,68K	aa.aa	22/05
Hyundai Green Food	14.400	14.490	14.070	+2,13%	164,22K	aa.aa	22/05
Samjin Pharm	22.400	23.100	22.000	-0,44%	378,36K	aa.aa	22/05
SPC Samlip	44.700	45.000	44.050	+1,71%	5,5K	aa.aa	22/05
Samyoung Elec	13.940	14.100	12.820	+8,82%	55,3K	aa.aa	22/05
Nexen	6.970	7.000	6.650	+4,97%	36,4K	aa.aa	22/05
Crown Confec	6.800	6.960	6.630	+3,34%	26,07K	aa.aa	22/05
Daelim B&Co	5.200	5.220	5.080	+3,38%	24,92K	aa.aa	22/05
Shinyoung Waco	14.420	14.490	13.870	+3,59%	4,49K	aa.aa	22/05
Poongsan Holdi	41.200	41.450	40.500	+1,73%	31,54K	aa.aa	22/05
Wonlim	15.120	16.870	14.860	+0,40%	3,61K	aa.aa	22/05
Huneed Tech	7.050	7.200	6.920	+1,15%	132,56K	aa.aa	22/05
Korea Line	2.580	2.585	2.465	+5,09%	5,7M	aa.aa	22/05
Dongbu	7.690	7.700	7.150	+3,64%	97,33K	aa.aa	22/05
Dongwon Ind	37.500	37.800	36.450	+3,16%	47,64K	aa.aa	22/05
Hwaseung Industries	3.080	3.107	2.970	+4,05%	98,14K	aa.aa	22/05
Sajo Oyang	8.250	8.280	8.170	+0,98%	9,63K	aa.aa	22/05
Sam-A Aluminiu	96.400	99.600	85.700	+16,00%	451,86K	aa.aa	22/05
Kec Holdings	3.215	3.570	2.900	+8,80%	292,56K	aa.aa	22/05
Jeju Bank	10.960	11.230	10.790	+1,58%	149,34K	aa.aa	22/05
Daewon Cable	14.610	15.430	14.460	-4,01%	5,57M	aa.aa	22/05
Daegu Dept Sto	5.270	5.290	4.985	+2,53%	34,94K	aa.aa	22/05
Inscobee	357	363	342	-0,83%	435,89K	aa.aa	22/05
Daelim Trading	1.936	1.987	1.919	-2,81%	22,21K	aa.aa	22/05
Samsung Climat	12.050	12.120	11.640	+3,61%	51,6K	aa.aa	22/05
Blue Industrial Dev	589	622	589	0,00%	0	aa.aa	08:29:59
Ak Holdings	7.950	8.040	7.790	+0,89%	8,11K	aa.aa	22/05
Taekyung Chem	7.890	7.950	7.680	+2,07%	26,74K	aa.aa	22/05
Woosung Feed	20.100	20.900	20.050	-2,90%	3,72K	aa.aa	22/05
Gs Retail	27.350	27.700	26.800	-0,18%	135,44K	aa.aa	22/05
Ilshinstone	1.338	1.340	1.267	+5,85%	351,25K	aa.aa	22/05
Mirae ING	1.470	1.479	1.385	+6,91%	78,14K	aa.aa	22/05
Sajo Ind	48.700	48.850	47.200	+3,18%	3,45K	aa.aa	22/05
Byuksan	1.820	1.835	1.771	+3,82%	299,64K	aa.aa	22/05
Korea Steel	2.455	2.500	2.400	+2,72%	13,45K	aa.aa	22/05
Aprogen KIC	4.210	4.540	3.810	+8,51%	775,83K	aa.aa	22/05
Sempio Foods	47.550	47.850	46.900	+1,17%	3,44K	aa.aa	22/05
Dongbang Agro	6.000	6.010	5.970	+0,33%	4,33K	aa.aa	22/05
Seondo Electri	9.850	11.770	9.800	-14,35%	4,29M	aa.aa	22/05
Isupetasys	126.100	128.200	124.000	-1,33%	914,34K	aa.aa	22/05
F F	18.370	18.480	18.000	+2,91%	12,06K	aa.aa	22/05
Korea Circuit	100.700	104.400	95.500	+4,68%	255,16K	aa.aa	22/05
TP Inc	1.935	1.941	1.889	+2,44%	158,44K	aa.aa	22/05
Eagon Ind	3.500	3.570	3.330	+4,32%	42,63K	aa.aa	22/05
Ni Steel	3.420	3.485	3.370	+1,79%	109,43K	aa.aa	22/05
Namsun Alumini	1.710	1.726	1.633	+4,84%	4,81M	aa.aa	22/05
Moonbae Steel	2.330	2.365	2.255	+2,64%	147,92K	aa.aa	22/05
Suheung Capsul	23.900	24.300	22.400	+6,70%	112,43K	aa.aa	22/05
Iljeong Ind	2.050	2.230	1.872	+5,13%	128,71K	aa.aa	22/05
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	22/05
Anam Electroni	1.291	1.307	1.260	+2,79%	320,35K	aa.aa	22/05
Youlchon Chem	21.750	21.850	21.250	+1,87%	71,19K	aa.aa	22/05
Hotel Shilla	58.300	59.000	56.500	+1,57%	184,1K	aa.aa	22/05
Kumbi	44.500	44.700	43.950	+0,45%	637	aa.aa	22/05
Hanmi Science	33.750	34.300	32.500	+5,14%	112,81K	aa.aa	22/05
Dong Yang Pipe	1.577	1.614	1.544	+2,14%	638,2K	aa.aa	22/05
Kctc	5.370	5.410	5.200	+3,27%	110,23K	aa.aa	22/05
Kyung In Elect	27.000	28.000	26.000	+3,85%	14,13K	aa.aa	22/05
Simpac	5.690	5.690	5.370	+5,37%	168,51K	aa.aa	22/05
Hansol Csn	3.060	3.060	2.945	+4,97%	100,49K	aa.aa	22/05
Daiyang Metal	1.550	1.550	1.271	+21,95%	831,84K	aa.aa	22/05
Moorim Paper	1.749	1.770	1.724	+1,63%	89,65K	aa.aa	22/05
Hanssem	32.900	33.450	31.950	+3,46%	106,59K	aa.aa	22/05
Shinwon	1.179	1.194	1.131	+4,52%	418,43K	aa.aa	22/05
Kwangdong Phar	7.560	7.650	7.320	+3,99%	240,51K	aa.aa	22/05
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	22/05
Ajin Electronic Components	1.009	1.079	991	+2,44%	134,38K	aa.aa	22/05
Taeyoung Const	1.790	1.804	1.734	+3,41%	371,44K	aa.aa	22/05
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	22/05
Kyung Dong Navien	73.600	74.500	71.200	+3,52%	84,55K	aa.aa	22/05
Han Chang Pape	2.270	2.335	2.250	-2,78%	22,32K	aa.aa	22/05
Samwha Electri	42.000	44.200	36.750	+15,70%	956,83K	aa.aa	22/05
Sam Jung Pulp	28.400	29.000	27.950	+0,35%	2,8K	aa.aa	22/05
Kp	2.100	2.190	1.991	+1,20%	22,78K	aa.aa	22/05
Youngone Holdi	202.000	205.000	194.500	+2,43%	13,68K	aa.aa	22/05
Korea Refract	1.794	1.836	1.770	+1,24%	42,69K	aa.aa	22/05
Korea Flange	4.840	4.850	4.550	+4,09%	345,03K	aa.aa	22/05
SM Bexel	2.180	2.200	2.065	+4,81%	296,04K	aa.aa	22/05
Chinyang Poly	2.170	2.170	2.095	+3,58%	44,62K	aa.aa	22/05
Hwacheon Machi	4.300	4.425	4.180	+2,38%	299,05K	aa.aa	22/05
Pyung Hwa Hldg	5.000	5.000	4.480	+9,17%	669,04K	aa.aa	22/05
Firstec	11.500	11.790	11.020	+3,98%	1,19M	aa.aa	22/05
Samho Dev	3.500	3.515	3.425	+2,34%	19,95K	aa.aa	22/05
GeneOne Life Science	1.312	1.418	1.253	-0,68%	10,17M	aa.aa	22/05
Enex	1.620	1.734	1.550	-0,43%	116,02K	aa.aa	22/05
Cj Seafood	2.370	2.425	2.340	+1,28%	106,41K	aa.aa	22/05
Samwha Elec	2.680	2.680	2.125	+29,78%	2,53M	aa.aa	22/05
Tailim Packaging	1.826	1.850	1.802	+1,39%	57,52K	aa.aa	22/05
Woosung Materials	2.505	2.525	2.390	+1,83%	34,7K	aa.aa	22/05
Uni Chem	537	555	530	-2,01%	264,18K	aa.aa	22/05
Busan Ind	60.200	60.300	57.500	+5,99%	4,58K	aa.aa	22/05
Galaxia SM	1.714	1.729	1.670	+3,25%	73,49K	aa.aa	22/05
Hannong Chem	20.000	20.450	19.600	+4,22%	181,9K	aa.aa	22/05
Y2 Solution	6.320	6.410	6.030	+5,86%	515,33K	aa.aa	22/05
Han Shin Mach	3.765	3.850	3.730	+1,21%	234,92K	aa.aa	22/05
Hyundai Corp	28.200	29.050	27.400	+3,30%	106,82K	aa.aa	22/05
Shinsung E&G	31.550	32.800	29.050	+9,55%	1,13M	aa.aa	22/05
DB INC	2.090	2.140	1.992	+3,98%	1,31M	aa.aa	22/05
Young Heung I&	420	420	406	+3,45%	102,49K	aa.aa	22/05
Ascendio	1.075	1.094	1.020	+0,09%	55,61K	aa.aa	22/05
Keyang Elec Ma	8.570	9.200	8.320	-4,14%	1,44M	aa.aa	22/05
Yeong Hwa Meta	959	974	905	+2,90%	227,64K	aa.aa	22/05
Kyungdong Gas	56.000	56.600	52.600	+1,08%	5,06K	aa.aa	22/05
Douzone Bizon	120.000	120.300	120.000	0,00%	5,71K	aa.aa	22/05
Kyungin Synthe	6.090	6.390	5.890	+5,00%	1,53M	aa.aa	22/05
Monalisa	2.000	2.037	1.985	+0,76%	130,35K	aa.aa	22/05
Dae Chang	1.653	1.655	1.551	+6,03%	2,16M	aa.aa	22/05
Sewoo Global	1.425	1.449	1.402	+1,71%	209,91K	aa.aa	22/05
Il Sung Const	1.543	1.552	1.516	+2,73%	103,39K	aa.aa	22/05
Hwaseung	2.905	3.030	2.900	-2,68%	180,39K	aa.aa	22/05
Kyeryong Const	23.000	23.400	22.600	+1,55%	63,88K	aa.aa	22/05
Camus Engineering & Construction	1.366	1.377	1.333	+3,48%	147,53K	aa.aa	22/05
Gmb Korea	4.475	4.500	4.345	+2,05%	26,54K	aa.aa	22/05
Han Express	2.495	2.495	2.340	+2,25%	8,75K	aa.aa	22/05
Dae Young Pkg	1.008	1.019	1.000	+0,80%	635,78K	aa.aa	22/05
Kumkang Kind	5.090	5.150	5.000	+1,60%	75K	aa.aa	22/05
Youngbo Chem	4.665	4.670	4.595	+1,41%	24,22K	aa.aa	22/05
Kukdong Oil &	3.550	3.570	3.520	+0,57%	126,16K	aa.aa	22/05
Taekyung BK	4.505	4.555	4.440	+1,46%	97,99K	aa.aa	22/05
Hansol Chemica	297.500	304.500	289.000	+3,84%	47,57K	aa.aa	22/05
Sajo Seafood	7.750	7.770	7.380	+5,01%	24,49K	aa.aa	22/05
Halla Eng&Cons	2.970	3.175	2.850	+8,99%	426,96K	aa.aa	22/05
Dongwon System	23.650	23.850	23.350	+1,50%	23,53K	aa.aa	22/05
Sungmoon Elect	3.250	3.620	3.000	+1,88%	8,02M	aa.aa	22/05
In The F	604	629	570	+5,96%	226,28K	aa.aa	22/05
E-Starco	464	489	460	0,00%	0	aa.aa	22/05
Daechang Forgi	6.610	6.630	6.510	+2,64%	25,34K	aa.aa	22/05
Automobile &Pc	618	635	613	-0,80%	84,91K	aa.aa	22/05
INVENI	16.490	16.500	16.100	+2,42%	28,1K	aa.aa	22/05
DKME	2.525	2.575	2.260	+9,54%	818,18K	aa.aa	22/05
Iljin Holdings	10.720	11.500	10.640	-4,03%	344,74K	aa.aa	22/05
Tae Kyung Ind	5.000	5.020	4.870	+2,04%	60,02K	aa.aa	22/05
Dae Hyun	1.687	1.697	1.657	+1,57%	92,78K	aa.aa	22/05
Hansae Yes24	4.355	4.385	4.240	+2,71%	5,94K	aa.aa	22/05
Whanin Pharm	11.150	11.270	10.850	+3,05%	36,06K	aa.aa	22/05
Shindaeyang Pa	10.750	10.870	10.600	+2,38%	16,75K	aa.aa	22/05
DB Financial Investment	12.190	12.280	11.930	+2,18%	71,08K	aa.aa	22/05
Daesung Holdin	7.980	7.990	7.890	+0,88%	12,36K	aa.aa	22/05
Fursys	30.750	31.050	29.900	+1,65%	370	aa.aa	22/05
Woongjin	2.290	2.450	2.280	-4,58%	509,64K	aa.aa	22/05
Kwang Myung El	932	947	922	0,00%	0	aa.aa	22/05
Myungmoon Phar	1.597	1.613	1.564	+1,98%	60,21K	aa.aa	22/05
Wooshin System	5.120	5.130	4.960	+3,23%	54,53K	aa.aa	22/05
Seoul City Gas	60.600	60.800	59.900	+1,00%	2,67K	aa.aa	22/05
Soosan Heavy I	2.905	2.950	2.795	+5,64%	1,38M	aa.aa	22/05
Pulmuone Holdi	10.900	11.050	10.850	+0,28%	56,86K	aa.aa	22/05
Auk Corp	13.130	14.700	12.810	-4,16%	11,85M	aa.aa	22/05
E1	93.400	93.800	91.400	+1,30%	9,97K	aa.aa	22/05
Hankuk Carbon	36.800	37.700	36.300	+2,94%	477,28K	aa.aa	22/05
Choil Aluminum	1.448	1.472	1.420	+2,70%	1,62M	aa.aa	22/05
Dongwon Metal	1.718	1.734	1.661	+2,32%	163,86K	aa.aa	22/05
Sk Gas	260.000	262.500	252.000	+3,38%	17,04K	aa.aa	22/05
Shinpoong Phar	10.960	11.190	10.670	+3,40%	272,25K	aa.aa	22/05
Thn	7.450	7.510	7.190	+3,19%	162,61K	aa.aa	22/05
Hitron Systems	541	584	530	0,00%	0	aa.aa	22/05
KidariStudio Inc	3.980	3.985	3.625	+10,25%	345,69K	aa.aa	22/05
Asiana Airline	7.460	7.540	7.320	+2,47%	113,23K	aa.aa	22/05
Seowon	1.538	1.550	1.500	+2,88%	526,69K	aa.aa	22/05
Sewon Precision Industry	13.100	15.510	12.880	-3,68%	34,49K	aa.aa	22/05
Samwon Steel	2.295	2.300	2.255	+2,00%	29,64K	aa.aa	22/05
Mhethanol	3.995	4.085	3.970	+0,63%	27,76K	aa.aa	22/05
Korea Eng Cons	5.090	5.130	4.995	+1,60%	31,2K	aa.aa	22/05
Dongnam Chem	29.600	30.050	29.400	-0,50%	1,84K	aa.aa	22/05
Daou Tech	43.900	44.400	43.400	+1,15%	61,75K	aa.aa	22/05
Inzi Controls	7.220	7.390	7.050	+1,40%	98,88K	aa.aa	22/05
Infac	6.570	6.680	6.360	+4,12%	46,03K	aa.aa	22/05
Sc Engineering	1.178	1.181	1.111	+4,16%	157,83K	aa.aa	22/05
Wiscom	2.110	2.150	2.050	+0,48%	19,12K	aa.aa	22/05
Dcm	11.700	11.740	11.510	+1,12%	5,81K	aa.aa	22/05
Kolmar Holding	9.600	9.860	9.510	+3,11%	32,59K	aa.aa	22/05
Dae Won Chem	3.735	4.040	3.690	-8,46%	86,08K	aa.aa	22/05
DY Deokyang	2.045	2.080	1.970	+3,13%	121,36K	aa.aa	22/05
Sjm Holdings	3.720	3.725	3.650	+1,64%	12,04K	aa.aa	22/05
Mirae	35.850	35.850	28.150	+29,89%	890,83K	aa.aa	22/05
Cha AI Healthkare	7.540	7.730	7.140	+5,60%	19,79K	aa.aa	22/05
Hansol Homedec	2.340	2.385	2.245	+3,31%	41,73K	aa.aa	22/05
Lee Ku Ind	5.920	5.920	5.640	+4,96%	565,36K	aa.aa	22/05
Han Kook Steel	1.947	1.992	1.932	+0,72%	15,1K	aa.aa	22/05
Stic Investments	8.940	8.970	8.740	+3,35%	59,87K	aa.aa	22/05
Bookook Steel	2.325	2.355	2.280	+1,97%	141,73K	aa.aa	22/05
Maniker	1.537	1.560	1.501	+1,05%	127,92K	aa.aa	22/05
Seha	715	721	710	0,00%	83,81K	aa.aa	22/05
Donga Geologic	16.180	16.180	15.590	+3,98%	37,91K	aa.aa	22/05
KC Co	35.500	35.550	34.350	+3,05%	24,55K	aa.aa	22/05
Daol Investment Securities	4.030	4.060	3.975	+1,38%	60,48K	aa.aa	22/05
Kyobo Securiti	12.800	12.970	12.580	+1,99%	75,46K	aa.aa	22/05
Dong Won Fish	6.340	6.400	5.950	+7,28%	50,93K	aa.aa	22/05
Shinsegae Inte	14.830	14.940	14.490	-0,67%	197,5K	aa.aa	22/05
Shinsegae Food	45.700	55.100	44.950	-4,89%	96,97K	aa.aa	22/05
ITCen CTS	7.810	8.120	7.540	+5,26%	65,25K	aa.aa	22/05
Lotte Tour Dev	19.350	19.770	18.470	+5,68%	469,67K	aa.aa	22/05
Hwang-Kum Stee	6.080	6.190	5.920	+2,36%	31,09K	aa.aa	22/05
Jahwa Electron	49.600	50.200	45.350	+5,53%	256,58K	aa.aa	22/05
Chasys	4.090	4.150	3.905	+3,81%	27,84K	aa.aa	22/05
United Pharm	19.470	19.580	19.050	+2,31%	18,56K	aa.aa	22/05
Nice	13.160	13.300	12.960	+0,15%	43,53K	aa.aa	22/05
Incheon City G	26.500	26.550	26.300	+0,38%	1,05K	aa.aa	22/05
HS Ad	7.490	7.490	7.200	+1,77%	70,33K	aa.aa	22/05
Baiksan	11.600	11.730	11.260	+3,20%	28,21K	aa.aa	22/05
Shinsegae I&C	16.430	16.890	16.230	+0,37%	207,18K	aa.aa	22/05
SNT Holdings	54.400	55.000	52.300	+4,82%	18,68K	aa.aa	22/05
Farmsco	2.825	2.830	2.700	+4,05%	87,73K	aa.aa	22/05
Yg Plus Inc	4.255	4.275	4.105	+3,65%	588,61K	aa.aa	22/05
LG HelloVision	2.225	2.240	2.150	+2,30%	117,05K	aa.aa	22/05
Gwangjushinseg	35.550	36.650	35.150	-2,07%	33,61K	aa.aa	22/05
Hana Tour	38.050	38.650	37.950	+1,06%	38,45K	aa.aa	22/05
Kiwoom	407.000	416.000	395.500	-0,73%	163,07K	aa.aa	22/05
Sangsin Brake	2.605	2.615	2.560	+0,19%	27,34K	aa.aa	22/05
Hanmi Semicon	320.500	329.500	315.000	-3,61%	721,17K	aa.aa	22/05
Jooyontech	1.890	1.940	1.780	+6,18%	148,08K	aa.aa	22/05
Kss Line	10.970	11.050	10.630	+1,76%	55,4K	aa.aa	22/05
Cosmax	20.150	20.600	18.820	+7,12%	27,16K	aa.aa	22/05
Union Materials	1.494	1.550	1.472	+1,49%	272,1K	aa.aa	22/05
Korea Aerospac	168.400	170.000	163.300	+2,37%	489,91K	aa.aa	22/05
Woojin Plaimm	2.270	2.310	2.215	+0,44%	18,13K	aa.aa	22/05
Kepco Plant S&	54.600	55.700	54.400	+0,92%	130,78K	aa.aa	22/05
Chin Yang Chem	2.015	2.135	1.974	+4,46%	321,97K	aa.aa	22/05
Kt Skylife	4.485	4.530	4.415	+1,59%	39,48K	aa.aa	22/05
Hanmiglobal	23.250	23.800	22.850	+2,88%	169,28K	aa.aa	22/05
Hyundai Home Shopping Network	84.900	85.500	82.400	+2,29%	10,71K	aa.aa	22/05
Posco C&C Stl	6.780	6.820	6.590	+4,95%	422,49K	aa.aa	22/05
Seah Holdings	156.300	157.400	155.300	+0,51%	7,19K	aa.aa	22/05
Development Advance Solution	3.040	3.060	2.970	+3,05%	71,78K	aa.aa	22/05
Ktcs	2.615	2.615	2.560	+1,95%	122,21K	aa.aa	22/05
Ktis	2.760	2.760	2.695	+2,41%	88,07K	aa.aa	22/05
Ckd Bio	17.940	18.250	17.570	+1,64%	11,2K	aa.aa	22/05
Savezone I C	2.800	2.830	2.770	+2,56%	33,88K	aa.aa	22/05
Samsung Publis	7.380	7.420	7.090	+4,09%	19,77K	aa.aa	22/05
Daeho Al	532	561	520	0,00%	0	aa.aa	08:29:59
Mk Trend	1.350	1.375	1.255	+2,58%	184,05K	aa.aa	22/05
Dsr Wire	5.600	5.600	5.380	+4,28%	71,34K	aa.aa	22/05
Histeel	3.875	3.970	3.830	+0,91%	200,12K	aa.aa	22/05
Korea District Heating	73.100	74.000	72.000	+0,27%	14,26K	aa.aa	22/05
Lotte Himart	7.020	7.050	6.910	+1,74%	9,52K	aa.aa	22/05
Koas	1.726	1.740	1.543	+11,35%	111,86K	aa.aa	22/05
HD Hyundai Marine Engine	80.900	82.800	76.300	+5,75%	363,73K	aa.aa	22/05
Uangel	4.900	4.975	4.835	+0,41%	42,98K	aa.aa	22/05
Nongshim Holdi	96.300	96.700	93.100	+3,10%	4,15K	aa.aa	22/05
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	08:29:59
Saeron Auto	2.930	2.945	2.920	+0,69%	1,52K	aa.aa	22/05
Uniquest	7.670	7.750	7.150	+5,07%	296,95K	aa.aa	22/05
Telcoware	14.710	14.800	14.420	+1,17%	4,37K	aa.aa	22/05
CJ CGV	4.750	4.865	4.740	+0,21%	455,29K	aa.aa	22/05
Hyundai Livart Furniture	6.890	6.950	6.670	+4,08%	46,22K	aa.aa	22/05
Huvis	2.560	2.730	2.550	+0,79%	110,55K	aa.aa	22/05
Iljin Diamond	12.500	12.730	12.280	+2,04%	20,68K	aa.aa	22/05
Misto Holdings	38.900	40.000	38.650	-0,38%	122,05K	aa.aa	22/05
Tongyang Life	7.800	7.830	7.480	+4,14%	156,26K	aa.aa	22/05
Kpx Green Chem	5.350	5.380	5.180	+3,48%	33,08K	aa.aa	22/05
Daehan Steel	10.190	10.200	10.000	+2,21%	30,67K	aa.aa	22/05
Dongyang Expre	46.150	48.650	44.500	+2,33%	451,78K	aa.aa	22/05
E-World	1.528	1.598	1.520	-2,05%	543,43K	aa.aa	22/05
Daesang Holdings	9.520	9.670	9.430	+0,42%	44,23K	aa.aa	22/05
Nk	1.169	1.220	1.163	0,00%	0	aa.aa	22/05
Jindo	2.955	3.000	2.760	+6,10%	87,03K	aa.aa	22/05
Macq Kor Infr	11.170	11.190	11.050	+1,18%	1,23M	aa.aa	22/05
Hyundai E P	4.495	4.540	4.465	+1,47%	54,18K	aa.aa	22/05
Pyung Hwa Ind	1.010	1.010	959	+5,21%	418,27K	aa.aa	22/05
Noroo Paint	8.210	8.290	8.080	+1,73%	50,37K	aa.aa	22/05
MetaLabs	1.340	1.350	1.260	+6,69%	36,7K	aa.aa	22/05
Dic	9.110	9.350	7.700	+23,44%	5,84M	aa.aa	22/05
Kec	6.790	7.350	5.630	+16,47%	5,4M	aa.aa	22/05
Kpx Holdings	86.100	88.100	84.200	+2,38%	1,39K	aa.aa	22/05
Kishin Copr	2.070	2.070	2.010	+2,22%	66,35K	aa.aa	22/05
Hyungji Elite	848	860	816	+4,56%	671,62K	aa.aa	22/05
Hyosung Itx	12.550	12.550	12.330	+2,37%	11,9K	aa.aa	22/05
Woongjin Thinkbig	1.699	1.704	1.615	+1,98%	154,72K	aa.aa	22/05
Jw Holdings	3.930	3.970	3.800	+2,75%	66,02K	aa.aa	22/05
Visang Educati	6.110	6.140	6.000	+1,83%	25,28K	aa.aa	22/05
Chinyang Hold	3.030	3.060	2.990	+1,51%	57,21K	aa.aa	22/05
SNTEnergy	43.900	44.850	43.250	+1,15%	137,36K	aa.aa	22/05
InBioGen Co Ltd	6.640	6.870	6.590	-0,60%	2,81K	aa.aa	22/05
Dongsung Chemical	4.175	4.195	4.085	+2,20%	108,85K	aa.aa	22/05
Reyon Pharm	12.300	12.420	11.770	+4,77%	127,04K	aa.aa	22/05
Woojin	22.100	22.700	22.000	+3,27%	260,76K	aa.aa	22/05
Msc	57.200	57.800	57.100	+0,18%	540	aa.aa	22/05
Youngone	86.100	89.000	85.300	+1,65%	72,43K	aa.aa	22/05
Gkl	11.730	11.890	11.570	+1,47%	211,71K	aa.aa	22/05
Daesung Energy	8.000	8.000	7.850	+2,04%	117,65K	aa.aa	22/05
SMeDi	1.776	1.789	1.750	+0,91%	36,91K	aa.aa	22/05
Kc Cottrell	918	918	446	0,00%	0	aa.aa	22/05
Chosun Welding	93.800	94.000	91.600	+2,51%	984	aa.aa	22/05
Imarketkorea	7.390	7.390	7.260	+1,65%	68,93K	aa.aa	22/05
Hankook Cosmet	7.960	7.960	7.640	+3,65%	62,29K	aa.aa	22/05
SJM Co	3.685	3.685	3.625	+1,66%	7,54K	aa.aa	22/05
Hyundai Hcn	3.035	3.045	2.975	+2,19%	81,87K	aa.aa	22/05
Daesung Ind	6.540	6.550	6.350	+3,81%	282,39K	aa.aa	22/05
Intergis	2.210	2.215	2.170	+1,38%	49,64K	aa.aa	22/05
Korea Electronic Power Industrial Development	15.600	15.920	15.520	+1,56%	181,15K	aa.aa	22/05
Miwon Chemical	11.280	11.580	11.000	-2,59%	4,59K	aa.aa	22/05
Sidiz	19.170	19.490	18.650	-0,05%	730	aa.aa	22/05
Sunjin	10.720	10.860	10.590	+0,09%	60,7K	aa.aa	22/05
Meritz Financi	109.200	110.700	108.100	+0,28%	271,05K	aa.aa	22/05
iM Financial	18.920	18.950	18.150	+2,33%	362,15K	aa.aa	22/05
E-Mart	90.500	93.300	89.300	-3,52%	301,88K	aa.aa	22/05
Kwang Hee Real Estate	3.130	3.340	3.130	0,00%	0	aa.aa	22/05
Ktop Reit	824	825	810	+1,10%	108,23K	aa.aa	22/05
Samyang Cor	44.950	45.000	43.700	+3,21%	8,81K	aa.aa	22/05
Dsr	4.415	4.475	4.385	+0,11%	26,7K	aa.aa	22/05
Aekyung Petrochemical	15.230	15.230	14.500	+3,68%	671,58K	aa.aa	22/05
Hankook Tire	63.300	64.000	61.400	+2,43%	483,66K	aa.aa	22/05
Korea Kolmar	91.200	94.900	91.000	+2,24%	128,7K	aa.aa	22/05
Drb Industrial	7.170	7.210	7.010	+2,72%	23,3K	aa.aa	22/05
Dong-A St	41.900	42.300	41.250	+3,46%	23,64K	aa.aa	22/05
Jb Financial	25.150	25.900	24.950	+0,40%	658,26K	aa.aa	22/05
Hanjinkal	117.700	119.400	113.700	0,00%	108,44K	aa.aa	22/05
NHN	40.000	40.450	38.400	+4,71%	94,21K	aa.aa	22/05
Asiacement	10.320	10.390	10.200	+1,47%	42,75K	aa.aa	22/05
Singsongholdin	6.210	6.310	6.040	+2,81%	31,91K	aa.aa	22/05
Hyundai-Rotem	206.000	210.000	197.800	+5,37%	529,46K	aa.aa	22/05
Chong Kun Dang Pharma	80.000	80.400	78.200	+2,43%	22,23K	aa.aa	22/05
Finebesteel	1.220	1.248	1.217	+0,16%	80,31K	aa.aa	22/05
Cuckoo Electr	26.350	26.700	26.200	+0,57%	21,07K	aa.aa	22/05
BGF	4.605	4.880	4.605	-3,56%	295,79K	aa.aa	22/05
Cosmax Inc	183.000	187.500	179.400	+3,68%	55,88K	aa.aa	22/05
Seoyon E Hwa	14.450	14.580	13.860	+0,91%	114,18K	aa.aa	22/05
HL Mando	63.000	64.000	59.400	+4,30%	657,89K	aa.aa	22/05
CS Wind Corp	52.700	53.800	52.000	+3,33%	231,37K	aa.aa	22/05
Hansol Paper Co Ltd	6.960	7.000	6.850	+1,61%	166,84K	aa.aa	22/05
Samsung SDS Co Ltd	194.700	199.300	183.500	+5,07%	638,59K	aa.aa	22/05
Dynamic Design	224	248	205	0,00%	0	aa.aa	22/05
SK D&D Co Ltd	12.210	12.290	12.130	-0,08%	50,73K	aa.aa	22/05
Kyongbo Pharmaceutical Co Ltd	6.260	6.320	6.050	+3,47%	67,58K	aa.aa	22/05
Mirae Asset Life Insurance Co Ltd	15.210	15.580	14.600	+4,46%	119,61K	aa.aa	22/05
Tonymoly Co Ltd	6.690	6.780	6.480	+2,76%	107,59K	aa.aa	22/05
Innocean Worldwide Inc	21.050	21.100	20.550	+0,24%	155,28K	aa.aa	22/05
Dong Il Steel MFG Co Ltd	1.568	1.613	1.539	+0,77%	28,11K	aa.aa	22/05
HDC Labs	7.970	7.990	7.810	+2,05%	16,91K	aa.aa	22/05
LIG Nex1 Co Ltd	925.000	939.000	872.000	+7,31%	264,33K	aa.aa	22/05
AJ Networks Co Ltd	4.800	4.880	4.650	+2,13%	415,54K	aa.aa	22/05
Jeju Air Co Ltd	5.090	5.140	5.000	+2,41%	263,91K	aa.aa	22/05
Hyundai C F Inc	12.970	13.050	12.800	+1,33%	7,64K	aa.aa	22/05
Kumho HT Inc	3.395	3.515	3.000	+12,79%	200,81K	aa.aa	22/05
Sejin Heavy Industries Co Ltd	16.520	16.520	15.940	+4,96%	138,88K	aa.aa	22/05
Its Skin Co Ltd	12.210	12.240	11.680	+6,45%	35,68K	aa.aa	22/05
JS	12.200	12.380	11.970	+2,26%	63,84K	aa.aa	22/05
Samil C S	6.050	6.180	5.920	+1,85%	32,91K	aa.aa	22/05
POSCO Future M	243.000	249.000	234.500	+4,74%	290,03K	aa.aa	22/05
Posco ICT	32.800	33.350	31.900	+2,66%	379,74K	aa.aa	22/05
Dongsuh	26.150	26.400	25.350	+2,35%	103,98K	aa.aa	22/05
Nice Information Service	14.920	15.500	14.860	-0,47%	72,01K	aa.aa	22/05
Paradise	14.700	14.900	14.170	+3,16%	529,19K	aa.aa	22/05
Korea Real Estate	1.411	1.428	1.395	+1,15%	406,56K	aa.aa	22/05
Kakao	41.850	42.600	41.450	+0,12%	1,41M	aa.aa	22/05
Jcontentree	6.380	6.500	5.870	+8,50%	215,26K	aa.aa	22/05
L&F	158.900	170.500	157.300	+2,45%	672,31K	aa.aa	22/05
Celltrion	198.700	202.000	193.200	+4,80%	844,66K	aa.aa	22/05
BH	39.450	40.350	33.400	+17,06%	1,89M	aa.aa	22/05
SK Oceanplant	18.860	19.180	18.470	+2,78%	389,84K	aa.aa	22/05
LX Semicon	62.200	63.600	55.500	+11,07%	245,78K	aa.aa	22/05
PI Advanced Materials	27.500	27.650	26.500	+3,77%	102,41K	aa.aa	22/05
DoubleU Games	69.300	70.000	66.200	+6,62%	156,49K	aa.aa	22/05
Haesung DS	83.500	85.500	80.500	+2,83%	193,53K	aa.aa	22/05
Korea Asset	2.435	2.455	2.365	+2,96%	211K	aa.aa	22/05
Dual Co	4.920	4.990	4.790	+2,82%	131,96K	aa.aa	22/05
Sempio Foods	25.500	25.750	25.100	+1,19%	8,19K	aa.aa	22/05
Il Dong Pharma	23.050	23.150	21.350	+8,47%	248,65K	aa.aa	22/05
LS Cable & System Asia	84.200	92.300	83.400	-5,82%	283,69K	aa.aa	22/05
Hwaseung Enterprise	3.965	4.035	3.785	+5,45%	118,89K	aa.aa	22/05
Yong Pyong Resort	2.840	2.855	2.765	+2,16%	39,9K	aa.aa	22/05
Haitai Confectionery and Foods	6.490	6.490	6.260	+2,53%	63,65K	aa.aa	22/05
JK RS REIT	2.035	2.040	2.000	0,00%	0	aa.aa	22/05
DY Power	14.050	14.180	13.900	+1,66%	46,07K	aa.aa	22/05
Jw Life Science	12.100	12.150	11.710	+3,33%	39,79K	aa.aa	22/05
Samsung Biologics	1.415.000	1.444.000	1.387.000	+1,43%	65,3K	aa.aa	22/05
Doosan Bobcat Inc	68.800	70.000	67.600	+2,69%	147,59K	aa.aa	22/05
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	22/05
Hojeon	7.260	7.280	7.180	+0,83%	15,13K	aa.aa	22/05
Dentium	51.100	51.100	48.450	+5,91%	46,95K	aa.aa	22/05
Crown Confectionery	8.300	8.390	8.180	+0,36%	21,22K	aa.aa	22/05
Hyundai Heavy Industries	282.000	284.000	274.500	+1,62%	140,32K	aa.aa	22/05
Hyundai Electric & Energy	1.173.000	1.208.000	1.153.000	+3,26%	123,29K	aa.aa	22/05
HD Construction Equipment	166.000	168.600	160.400	+4,21%	333,98K	aa.aa	22/05
Netmarble Games	43.400	43.800	41.950	+3,58%	175,34K	aa.aa	22/05
Kyungdong City Gas	22.750	22.800	22.200	+1,34%	6,58K	aa.aa	22/05
Miwon Specialty Chemical	105.400	107.200	104.600	-0,75%	2,95K	aa.aa	22/05
Orion	136.900	141.300	135.500	+0,37%	146,6K	aa.aa	22/05
Jeil Pharma	12.900	13.470	12.900	-1,68%	62,18K	aa.aa	22/05
TAPEX INC	18.140	18.900	17.680	-0,87%	71,76K	aa.aa	22/05
Samyang Packaging	10.270	10.270	9.970	+3,11%	31,38K	aa.aa	22/05
DYP	4.985	5.250	4.955	+0,61%	21,98K	aa.aa	22/05
Jin Air	6.220	6.290	6.080	+2,64%	219,12K	aa.aa	22/05
KCTech	70.600	73.000	69.100	-0,70%	110,74K	aa.aa	22/05
BGF Retail	130.400	135.100	129.600	-1,58%	59,66K	aa.aa	22/05
SK Chemicals	46.300	46.950	45.000	+5,11%	113,84K	aa.aa	22/05
Cuckoo Homesys	23.350	23.400	22.900	+1,74%	11,21K	aa.aa	22/05
Aekyung Industrial	12.980	13.050	12.600	+3,34%	22,74K	aa.aa	22/05
E KOCREF	4.370	4.400	4.150	+2,82%	74,53K	aa.aa	22/05
Lotte Data Communication	21.300	21.450	20.250	+3,15%	31,32K	aa.aa	22/05
Trinity Airways	933	945	905	+3,09%	1,45M	aa.aa	22/05
Shinhan Alpha REIT	5.500	5.500	5.220	+4,76%	321,17K	aa.aa	22/05
Hyundai Develop	22.000	22.150	21.300	+4,27%	199,34K	aa.aa	22/05
Hyosung Chemical	38.900	40.750	38.900	0,00%	0	aa.aa	22/05
Hyosung TNC	423.000	443.500	403.500	+7,09%	47,17K	aa.aa	22/05
Hyosung Heavy Industries	4.007.000	4.071.000	3.880.000	+1,99%	39,63K	aa.aa	22/05
Hyosung Advanced Materials	227.500	230.000	218.500	+6,56%	18,46K	aa.aa	22/05
Hana Pharm	9.980	10.060	9.870	-0,30%	28,65K	aa.aa	22/05
Woojin I&S	3.890	3.910	3.730	+4,29%	21,54K	aa.aa	22/05
Asiana IDT	10.290	10.350	10.080	+2,18%	23,14K	aa.aa	22/05
Air Busan	1.931	1.955	1.922	+1,10%	80,25K	aa.aa	22/05
Lotte Confectionery	121.600	122.000	118.500	+3,93%	16,58K	aa.aa	22/05
DreamTech	5.700	5.780	5.550	+2,52%	159,54K	aa.aa	22/05
Hyundai Autoever	631.000	638.000	599.000	+0,32%	121,47K	aa.aa	22/05
Woori Financial	31.550	31.700	30.750	+3,78%	1,64M	aa.aa	22/05
Hanilcmt	15.250	15.340	14.950	+0,20%	108,9K	aa.aa	22/05
Zinus	10.800	11.160	10.790	-0,55%	32,27K	aa.aa	22/05
Lotte Reit	3.900	3.900	3.780	+3,17%	358,3K	aa.aa	22/05
Xi S And D	4.040	4.060	3.910	+3,46%	127,1K	aa.aa	22/05
Hanwha	109.400	112.600	105.400	+5,39%	606,8K	aa.aa	22/05
Hyundai Energy	203.000	214.000	196.700	+8,91%	441,52K	aa.aa	22/05
CTR Mobility	4.780	4.790	4.435	+5,05%	13,4K	aa.aa	22/05
Nh Prime	4.585	4.585	4.495	+2,46%	124,94K	aa.aa	22/05
Doosan Fuel	98.200	106.000	92.000	+17,60%	2,07M	aa.aa	22/05
Kcc Glass	27.000	27.000	26.150	+3,05%	16,38K	aa.aa	22/05
Solus Advanced Materials	11.460	11.670	10.910	+6,70%	332,11K	aa.aa	22/05
Daeduck	151.300	155.400	145.700	+3,35%	728,77K	aa.aa	22/05
Sk Biopharma	97.800	98.500	94.600	+3,38%	329,47K	aa.aa	22/05
Igis Value Plus	3.985	3.990	3.912	+1,27%	94,39K	aa.aa	22/05
Igis Residence	3.510	3.525	3.425	+2,48%	38,27K	aa.aa	22/05
Mirae Asset Maps	2.090	2.090	2.005	+1,21%	88,14K	aa.aa	22/05
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	08:29:59
Koramco	4.440	4.485	4.310	+1,02%	135,07K	aa.aa	22/05
HYBE	235.000	240.500	232.000	+1,73%	152,25K	aa.aa	22/05
Kyochon	4.185	4.215	4.095	+2,32%	116,25K	aa.aa	22/05
A Plus Asset	11.610	12.250	11.610	-2,68%	32,04K	aa.aa	22/05
TY Holdings Co	2.495	2.560	2.405	+3,10%	67,22K	aa.aa	22/05
Seah Steel	156.900	158.000	153.000	+3,36%	13,96K	aa.aa	22/05
Myoung Shin Industrial Co	11.010	11.100	10.600	+3,28%	178,87K	aa.aa	22/05
Esr Kendall Square	4.125	4.155	4.060	0,00%	390,12K	aa.aa	22/05
DL E C Co	82.200	84.800	81.100	+1,86%	356,27K	aa.aa	22/05
SoluM Co	19.900	20.200	19.420	+2,05%	307,36K	aa.aa	22/05
SK Bioscience Co	41.750	42.800	40.150	+4,90%	246,78K	aa.aa	22/05
SK IE Technology Co	20.750	20.900	20.400	+2,72%	194,76K	aa.aa	22/05
LX Holdings	9.950	10.070	9.710	+2,05%	415,71K	aa.aa	22/05
MCNEX Co	23.200	23.650	22.200	+5,69%	102,14K	aa.aa	22/05
SD Biosensor	8.320	8.350	8.030	+4,52%	156,39K	aa.aa	22/05
FF Co	78.000	78.800	75.400	+0,78%	62,9K	aa.aa	22/05
Hwaseung RA Co	3.615	3.650	3.535	+1,54%	127,93K	aa.aa	22/05
KakaoBank	22.800	23.050	22.600	+1,33%	824,43K	aa.aa	22/05
Krafton	271.000	272.000	259.500	+5,04%	142,31K	aa.aa	22/05
Hancom Lifecare	2.295	2.380	2.295	+0,88%	158,57K	aa.aa	22/05
Lotte Rental Co	31.900	32.300	31.750	+0,31%	37,27K	aa.aa	22/05
Ajusteel Co	3.090	3.150	3.030	+2,32%	50,25K	aa.aa	22/05
D D Platform REIT	2.675	2.685	2.570	+3,08%	149,18K	aa.aa	22/05
Iljin HySolus	15.600	15.720	15.030	+7,22%	40,63K	aa.aa	22/05
SK Reit	5.650	5.660	5.350	+4,82%	470,57K	aa.aa	22/05
Hyundai Heavy Industries	680.000	695.000	667.000	+1,19%	296,19K	aa.aa	22/05
K Car	9.940	9.990	9.790	+1,64%	124,42K	aa.aa	22/05
KakaoPay	50.000	50.400	48.200	+4,60%	212,31K	aa.aa	22/05
NH All One REIT	3.065	3.065	3.010	+1,66%	161,63K	aa.aa	22/05
Mirae Asset Global REIT	1.585	1.597	1.509	+5,04%	230,28K	aa.aa	22/05
Shinhan Seobu T D REIT	3.825	3.845	3.655	+4,22%	73,19K	aa.aa	22/05
SK Square	1.185.000	1.198.000	1.148.000	+0,51%	544,73K	aa.aa	22/05
LG Energy Solution	398.500	416.000	394.500	-0,62%	435,71K	aa.aa	22/05
Koramco The One REIT	10.200	10.380	10.110	-0,39%	113,22K	aa.aa	22/05
Mastern Premier Reit 1	867	867	851	+1,29%	38,15K	aa.aa	22/05
Soosan Industries	29.400	30.150	29.100	+1,73%	35,21K	aa.aa	22/05
SoCar	13.890	14.510	13.240	+10,85%	211,29K	aa.aa	22/05
KB Star REIT	1.664	1.672	1.560	+6,87%	813,06K	aa.aa	22/05
Unid BTPlus	2.730	2.765	2.575	+5,00%	18,37K	aa.aa	22/05
BioNote	5.120	5.140	4.995	+2,20%	76,5K	aa.aa	22/05
Hanwha REIT	5.180	5.310	4.765	+7,02%	207,71K	aa.aa	22/05
Hanwha Galleria	3.145	3.415	3.010	+3,45%	8,21M	aa.aa	22/05
SamsungFN REIT	5.250	5.290	5.030	+4,37%	105,31K	aa.aa	22/05
Hyundai Green Food	18.490	18.500	17.940	+2,89%	100,16K	aa.aa	22/05
OCI	123.000	128.800	121.200	+5,40%	48,27K	aa.aa	22/05
Isu Specialty Chemical	102.500	106.000	99.100	+6,22%	241,91K	aa.aa	22/05
Dongkuk Steel Mill	12.330	12.400	11.990	+4,67%	274,03K	aa.aa	22/05
Dongkuk Coated Metal	6.080	6.110	5.930	+2,88%	89,92K	aa.aa	22/05
Chosun Refractories	14.460	14.470	14.200	+1,76%	7,26K	aa.aa	22/05
Nexteel	17.710	18.080	17.690	+1,49%	219,95K	aa.aa	22/05
STX Green Logis	3.520	3.585	3.495	+0,57%	43,86K	aa.aa	22/05
Doosan Robotics	106.600	108.900	104.200	-0,93%	936,44K	aa.aa	22/05
EcoPro Materials	68.500	70.200	65.000	+6,04%	796,98K	aa.aa	22/05
Dong In Entech	13.810	14.050	13.720	-0,36%	9,98K	aa.aa	22/05
DS Dansuk	17.880	18.090	17.250	+5,86%	141,77K	aa.aa	22/05
APR	391.000	427.000	387.500	-2,13%	245,04K	aa.aa	22/05
SK Eternix	43.850	45.350	43.450	+3,79%	405,76K	aa.aa	22/05
HD Hyundai Marine Solution	245.500	250.000	232.500	+6,74%	178,13K	aa.aa	22/05
Shinhan Global Active REIT	1.009	1.010	980	+1,41%	38,49K	aa.aa	22/05
Shift Up	29.500	30.300	28.850	+2,25%	64,69K	aa.aa	22/05
Sanil Electric	282.500	295.000	276.000	+2,36%	313,46K	aa.aa	22/05
HS Hyosung	59.400	60.000	57.200	+4,39%	9,18K	aa.aa	22/05
Junjin Construction Robot	61.600	62.200	60.200	+4,23%	68,84K	aa.aa	22/05
Hanwha Industrial Solutions	71.600	74.200	71.100	-1,51%	347,54K	aa.aa	22/05
The Born Korea	18.580	18.590	18.100	+2,94%	17,3K	aa.aa	22/05
KB Balhae Infrastructure Fund	10.030	10.040	9.880	+0,50%	102,62K	aa.aa	22/05
MNC Solution	87.200	88.500	83.700	+4,18%	10,7K	aa.aa	22/05
GS P L	45.800	48.100	44.200	-0,97%	109,87K	aa.aa	22/05
LG CNS	83.200	86.400	76.300	+3,74%	3,28M	aa.aa	22/05
Seoul Guarantee Insurance	45.600	46.350	45.250	-0,55%	33,33K	aa.aa	22/05
CK Solution	2.055	2.095	1.981	+3,79%	135,84K	aa.aa	22/05
Joosung Corperation	1.536	1.591	1.515	+1,79%	262,24K	aa.aa	22/05
d'Alba Global	219.000	222.000	210.000	+3,06%	127,51K	aa.aa	22/05
Daishin Value REIT	4.195	4.250	4.160	-0,12%	51,24K	aa.aa	22/05
Daehan Shipbuilding	70.200	71.300	69.400	+3,24%	77,8K	aa.aa	22/05
Myung In Pharm	51.500	51.700	49.400	+4,89%	24,16K	aa.aa	22/05
Tmc	26.850	28.600	26.800	+0,94%	562,76K	aa.aa	22/05
Samsung Epis Holdings	500.000	522.000	490.500	+3,09%	52,39K	aa.aa	22/05
Samyang Biopharm	63.200	65.300	59.500	+7,12%	34,44K	aa.aa	22/05
Kbank	5.530	5.575	5.310	+4,54%	1,74M	aa.aa	22/05

FTSE MIB

49.510,97

+342,27

+0,70%

DAX

24.888,56

+281,79

+1,15%

DAX Futures

24.970,00

+259,0

+1,05%

US 500

7.467,30

+21,6

+0,29%

Dow Jones

50.579,70

+294,04

+0,58%

Indice del Dollaro

99,19

-0,030

-0,03%

Euro Index

143,20

-0,13

-0,09%

Market Mover

Nome	Ultimo	Var. %	Vol.
Stellantis NV	6,508	+3,19%	47,08Mln
Intesa Sanpaolo	5,6180	+0,39%	36,93Mln
BCA MPS	8,710	+1,69%	20,39Mln
Eni SpA	23,295	-2,08%	10,10Mln
UniCredit	72,110	+2,02%	4,89Mln
STMicro	57,940	+5,17%	3,90Mln
Recordati	51,30	-0,77%	2,43Mln

Nome	Ultimo	Var. %	Vol.
Microchip	80,54	+30,18%	217,00
Swatch Group	199,35	+18,24%	151,00
Rigetti Computing	22,70	+25,69%	65,85K
MetExtra	2,4000	+22,45%	83,70K
Virgin Galactic Holdings	2,78	+27,47%	11,50K
D Wave Quantum	25,92	+24,80%	57,91K
Qualcomm	205,75	+17,64%	7,73K

Nome	Ultimo	Var. %	Vol.
TraWell Co SpA	0,05	+26,18%	1,30K
Fidia SpA	0,006	-25,00%	88,29Mln
Italian Sea Group Srl	1,40	-18,15%	1,59Mln
Tenax International SpA	1,36	-8,72%	28,70K
Alerion Clean Power SpA	25,200	-10,64%	137,88K
Grifal	0,60	-11,85%	80,50K
EchoStar	107,46	-8,73%	761,00

Titoli azionari più seguiti

Nome	Ultimo	Var. %	Vol.
Stellantis NV	6,508	+3,19%	47,08Mln
Nexi	3,382	-1,46%	12,74Mln
Saipem	4,2300	-2,13%	29,33Mln
BCA MPS	8,710	+1,69%	20,39Mln
Avio	36,0900	+5,84%	1,56Mln

Continua a leggere

I titoli più sottovalutati

Nome	Ultimo	Rialzo	Fair Value
Aaaaa Aaaaaa A	7,37	+52,18%	11,22
Aaaaaaa	7,37	+52,18%	11,22
Aaaaa Aaa	10,350	+50,59%	15,586
Aaaaaa	10,350	+50,59%	15,586
Aaaaaaaaaaaaaaaaaaaa	10,060	+49,41%	15,031
Aaa Aaa A Aa	10,060	+49,41%	15,031
Aaaaaaaaaaaaaaaaaaa	2,436	+48,01%	3,606

Nome	Ultimo	Rialzo	Fair Value
Aaaaa Aaaaaa A	7,37	+52,18%	11,22
Aaaaaaa	7,37	+52,18%	11,22
Aaaaa Aaa	10,350	+50,59%	15,586
Aaaaaa	10,350	+50,59%	15,586
Aaaaaaaaaaaaaaaaaaaa	10,060	+49,41%	15,031
Aaa Aaa A Aa	10,060	+49,41%	15,031
Aaaaaaaaaaaaaaaaaaa	2,436	+48,01%	3,606

Vedi lista completa

ProPicks IA

Scelte azionarie basate sull'intelligenza artificiale con una comprovata esperienza per battere l'S&P 500 .

Le Migliori Italiane

+908.5%

FTSE Italia All Share

+159.0%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Scelte di Valore Italiano

+742.2%

FTSE Italia All Share

+159.0%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Batti l’S&P 500

+1147.7%

S&P 500

+424.0%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Giganti Tecnologici

+3299.7%

S&P 500

+424.0%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Domina il Dow

+828.6%

Dow Jones Industrial Average

+286.0%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Movimenti a media capitalizzazione

+866.8%

S&P Midcap 400

+260.0%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Azioni Top Value

+1254.5%

S&P 500 Pure Value

+227.7%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Il meglio di Buffett

+468.6%

S&P 500 Pure Value

+165.2%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Leader del mercato messicano

+554.7%

S&P/BMV IPC

+58.4%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Migliori azioni brasiliane

+981.4%

Bovespa

+252.4%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Selezione Alpha Germania

+468.1%

DAX

+153.8%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Superstar TASI

+644.8%

Tadawul All Share

+31.1%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Leader del mercato coreano

+711.7%

KOSPI

+284.5%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Affari messicani

+382.4%

S&P/BMV IPC

+58.4%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Batti il TSX

+1517.3%

S&P/TSX

+135.6%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Installa le nostre appScansiona il QR code per installare le app
Google Play
App Store

Avviso esplicito sui rischi: Il trading degli strumenti finanziari e/o di criptovalute comporta alti rischi, compreso quello di perdere in parte, o totalmente, l’importo dell’investimento, e potrebbe non essere adatto a tutti gli investitori. I prezzi delle criptovalute sono estremamente volatili e potrebbero essere influenzati da fattori esterni come eventi finanziari, normativi o politici. Il trading con margine aumenta i rischi finanziari.
Prima di decidere di fare trading con strumenti finanziari o criptovalute, è bene essere informati su rischi e costi associati al trading sui mercati finanziari, considerare attentamente i propri obiettivi di investimento, il livello di esperienza e la propensione al rischio e chiedere consigli agli esperti se necessario.
Fusion Media vi ricorda che i dati contenuti su questo sito web non sono necessariamente in tempo reale né accurati. I dati e i prezzi presenti sul sito web non sono necessariamente forniti da un mercato o da una piazza, ma possono essere forniti dai market maker; di conseguenza, i prezzi potrebbero non essere accurati ed essere differenti rispetto al prezzo reale su un dato mercato, il che significa che i prezzi sono indicativi e non adatti a scopi di trading. Fusion Media e qualunque fornitore dei dati contenuti su questo sito web non si assumono la responsabilità di eventuali perdite o danni dovuti al vostro trading né al fare affidamento sulle informazioni contenute all’interno del sito.
È vietato usare, conservare, riprodurre, mostrare, modificare, trasmettere o distribuire i dati contenuti su questo sito web senza l’esplicito consenso scritto emesso da Fusion Media e/o dal fornitore di dati. I diritti di proprietà intellettuale sono riservati da parte dei fornitori e/o dalle piazze che forniscono i dati contenuti su questo sito web.
Fusion Media può ricevere compensi da pubblicitari che compaiono sul sito web, in base alla vostra interazione con gli annunci pubblicitari o con i pubblicitari stessi.
La versione inglese di questa convenzione è da considerarsi quella ufficiale e preponderante nel caso di eventuali discrepanze rispetto a quella redatta in italiano.

Per Favore, prova con una nuova ricerca

KOSPI (KS11)

KOSPI Componenti

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