Anúncio

KOSPI (KS11)

Seul

Moeda em KRW

5.550,30

+16,53(+0,30%)

Fechado·23/10

Var. Diária

5.305,98

5.550,30

Var. 52 semanas

3.833,35

9.385,59

Composição do KOSPI

Encontre nesta página a composição do KOSPI. Veja as ações que formam parte do índice com suas cotações respectivas em tempo real. Na tabela abaixo, você vai encontrar o nome de ações e seus mais recentes preços, bem como a máxima diária, mínima e alteração de cada um dos componentes do índice KOSPI. Cotações podem sofrer alteracões de atualização de acordo com o provedor de dados. Oferecemos diversas cotações em tempo real, com atraso ou atualização no final do dia dependendo do país e a bolsa de valores referente ao mesmo.

						Potencial Alta
Hanon Systems	3.680	3.760	3.605	-1,21%	3,21M	aa.aa	23/10
Kumho Petro Chemical	108.200	109.800	106.200	-1,73%	50,17K	aa.aa	23/10
LG Electronics	157.100	158.400	152.200	-1,81%	495,82K	aa.aa	23/10
Samsung Electro-Mechanics	1.122.000	1.122.000	1.048.000	-2,01%	732,04K	aa.aa	23/10
Hanall Biopharma	40.200	41.000	39.200	-0,25%	223,94K	aa.aa	23/10
Cheil Worldwide	19.390	19.630	19.310	-0,97%	285,33K	aa.aa	23/10
Daewoong Pharma	102.400	104.000	101.300	-0,49%	17,74K	aa.aa	23/10
Lotte Energy Materials	50.000	51.400	47.450	-5,12%	437,89K	aa.aa	23/10
Namhae Chemical	5.550	5.690	5.550	-2,63%	175,33K	aa.aa	23/10
Hanwha Aerospace	792.000	812.000	763.000	-2,34%	137,96K	aa.aa	23/10
Seah Steel Holdings	100.500	101.200	98.000	+0,50%	6,7K	aa.aa	23/10
SK Discovery	60.200	61.000	59.000	-2,11%	17,42K	aa.aa	23/10
KG Mobility	2.540	2.610	2.530	-1,55%	409,75K	aa.aa	23/10
TBH Global	2.180	2.260	2.050	-0,46%	17,91K	aa.aa	23/10
Hankook&Company	23.100	23.950	22.900	-3,35%	51,26K	aa.aa	23/10
Lotte Fine Chemical	35.750	36.250	35.350	-2,72%	47,17K	aa.aa	23/10
HMM	22.650	22.950	22.100	0,00%	953,53K	aa.aa	23/10
Samsung Heavy Industries	16.830	16.900	16.450	-2,83%	2,77M	aa.aa	23/10
DaeHan Flour	10.920	10.950	10.730	-1,09%	19,29K	aa.aa	23/10
Dongkuk Steel Mill Co	1.928	1.975	1.925	-2,43%	267,72K	aa.aa	23/10
Taihan Electric Wire Co	21.300	21.500	20.650	-3,18%	1,01M	aa.aa	23/10
Samsung Fire Marine Insur	602.000	609.000	591.000	-0,99%	84,81K	aa.aa	23/10
Hyundai Engineering & Const	92.500	92.500	88.200	-0,54%	514,54K	aa.aa	23/10
Hyundai Department	75.400	75.600	74.000	-1,31%	51,34K	aa.aa	23/10
HJ ShipBuilding Construction	12.320	12.700	12.060	-5,16%	292,57K	aa.aa	23/10
Lotte Chemical Corp	48.150	49.400	47.600	-4,08%	114,9K	aa.aa	23/10
Hitejinro Holdings	7.730	7.730	7.520	+1,58%	7,91K	aa.aa	23/10
CJ Cheiljedang	174.000	176.800	170.000	+1,28%	70,69K	aa.aa	23/10
CJ Logistics	64.800	65.900	64.700	-2,26%	34,43K	aa.aa	23/10
Hana Financial	116.300	120.000	111.700	-3,00%	827,08K	aa.aa	23/10
Hyundai Glovis	175.900	177.800	173.100	-1,24%	108,43K	aa.aa	23/10
Iljin Electric Co	57.700	57.900	55.000	-3,19%	198,16K	aa.aa	23/10
Korea Zinc Inc	854.000	883.000	839.000	-4,15%	20,56K	aa.aa	23/10
Kukdo Chemical	29.900	30.550	29.350	-1,32%	12,99K	aa.aa	23/10
Lotte Shopping	83.600	85.400	81.500	-2,90%	121,83K	aa.aa	23/10
SGC Energy Co Ltd	34.500	37.900	33.300	-8,85%	206,8K	aa.aa	23/10
DY Corporation	3.700	3.760	3.650	-1,60%	85,27K	aa.aa	23/10
Sebang Global Battery	57.100	57.900	56.400	-3,22%	35,5K	aa.aa	23/10
HDC	20.700	21.200	20.200	-1,19%	39,49K	aa.aa	23/10
Lotte Chilsung Beverage	94.900	96.400	94.100	-1,04%	11,42K	aa.aa	23/10
CR Holdings	4.270	4.330	4.230	-2,06%	14,51K	aa.aa	23/10
Hankook Shell Oil	519.000	520.000	505.000	-0,19%	2,01K	aa.aa	23/10
Bukwang Pharm	3.800	3.915	3.740	-1,68%	249,67K	aa.aa	23/10
Hanwha Engine	32.250	32.550	31.350	-4,59%	549,58K	aa.aa	23/10
Hansol Holdings	3.210	3.235	3.140	-0,62%	67,02K	aa.aa	23/10
Hyundai Mobis	328.500	331.500	323.000	-2,52%	161,29K	aa.aa	23/10
Hyundai Motor	295.500	295.500	287.500	-1,99%	520,28K	aa.aa	23/10
Hyundai Steel	26.850	27.150	26.400	-1,47%	312,64K	aa.aa	23/10
Iljin Display	902	905	890	0,00%	0	aa.aa	23/10
LX Hausys	30.350	30.500	29.500	-1,14%	19,17K	aa.aa	23/10
Namyang Dairy	39.500	40.000	39.200	-2,35%	4,23K	aa.aa	23/10
SK Innovation	138.100	140.200	135.300	-2,54%	511,66K	aa.aa	23/10
Pan Ocean	6.200	6.300	6.070	-1,90%	2,1M	aa.aa	23/10
Korea Electric Terminal	53.000	53.000	51.600	+0,95%	14,5K	aa.aa	23/10
Samsung Securities	77.600	77.800	74.600	+0,13%	196,03K	aa.aa	23/10
Hanil Cement Co	17.000	17.120	16.810	-0,87%	6,61K	aa.aa	23/10
Isu Chemical Co	9.470	9.730	9.050	+0,74%	351,02K	aa.aa	23/10
Songwon Industrial	10.180	10.480	10.170	-2,86%	82,95K	aa.aa	23/10
KB Financial Group	153.000	156.700	149.900	-3,29%	891,8K	aa.aa	23/10
BNK Financial Group	13.670	13.950	13.300	-1,94%	1,14M	aa.aa	23/10
Hyundai Elevator	65.800	67.100	65.100	-2,08%	68,32K	aa.aa	23/10
Amorepacific	128.800	134.000	128.200	-3,52%	88,69K	aa.aa	23/10
Chongkundang	35.550	35.700	35.050	-0,14%	2,35K	aa.aa	23/10
Daewonkangup	4.050	4.080	3.920	+0,50%	39,42K	aa.aa	23/10
DB HiTek	97.800	98.300	92.300	-1,11%	311,79K	aa.aa	23/10
Dongbu Steel	5.080	5.150	5.010	-2,50%	417,34K	aa.aa	23/10
Ilyang Pharm	7.000	7.060	6.750	+0,57%	26,05K	aa.aa	23/10
Kangwon Land	14.160	14.260	14.080	-0,70%	213,96K	aa.aa	23/10
KPX Chemical	61.900	62.400	60.600	-0,80%	11,22K	aa.aa	23/10
LG Chemicals	229.000	234.000	227.000	-3,78%	265,49K	aa.aa	23/10
SNT Dynamics	26.650	26.950	26.200	-2,02%	47,51K	aa.aa	23/10
Samsung Card	42.150	42.250	40.700	+0,96%	100,26K	aa.aa	23/10
Samsung Life	245.000	246.000	232.500	+1,45%	190,55K	aa.aa	23/10
Samyang Holdings	52.600	53.100	52.100	-0,94%	8,55K	aa.aa	23/10
SK Hynix	1.277.000	1.284.000	1.171.000	+4,42%	3,59M	aa.aa	23/10
Taekwang Ind	841.000	851.000	819.000	-0,71%	1,22K	aa.aa	23/10
Samsung Electronics Co	215.500	215.500	203.500	+0,47%	15,56M	aa.aa	23/10
Daeduck	14.240	14.240	13.400	+0,78%	96,88K	aa.aa	23/10
Samsung Engineering	59.800	61.300	56.200	+7,94%	12,68M	aa.aa	23/10
Hanwha Ocean	55.300	55.600	53.500	-3,32%	1,03M	aa.aa	23/10
Dong-A Pharmaceutical Co,Ltd	89.800	91.700	88.700	-0,99%	14,59K	aa.aa	23/10
SK Networks Co	5.680	5.710	5.490	+0,71%	455,36K	aa.aa	23/10
Hanmi Pharm Co	361.500	370.500	355.500	-2,43%	58,02K	aa.aa	23/10
Mirae Asset Daewoo	24.400	24.850	23.300	-2,01%	878,48K	aa.aa	23/10
Hansol Technics	8.300	8.550	7.550	+0,61%	612,47K	aa.aa	23/10
Amore Group	24.550	25.300	24.350	-2,77%	57,09K	aa.aa	23/10
DN Automotive	41.050	41.350	39.550	-0,85%	101,1K	aa.aa	23/10
Seoyon	6.930	7.150	6.800	-1,84%	27,34K	aa.aa	23/10
Hanwha Life	4.025	4.120	3.945	-2,31%	2,93M	aa.aa	23/10
Hyundai Wia	49.100	49.700	48.450	-1,21%	39,29K	aa.aa	23/10
NC Corp	205.000	212.000	203.500	-3,07%	49,61K	aa.aa	23/10
Samsung SDI	490.500	509.000	475.000	-4,20%	607,72K	aa.aa	23/10
SeAH Bestee	32.950	33.000	31.900	-2,23%	80,83K	aa.aa	23/10
Eusu Holdings	5.990	5.990	5.860	-0,50%	13,54K	aa.aa	23/10
Shinhan Financial Group	88.100	90.400	85.100	-2,44%	1,03M	aa.aa	23/10
Lotte	21.700	22.000	21.550	-1,36%	77,09K	aa.aa	23/10
DB Insurance	184.200	187.900	181.100	-1,55%	134,83K	aa.aa	23/10
DL Holdings	42.500	42.800	41.200	-0,82%	65,87K	aa.aa	23/10
Hanwha Solutions	28.450	28.850	27.350	-2,23%	1,66M	aa.aa	23/10
Hite Jinro	15.700	15.980	15.650	-0,95%	99,91K	aa.aa	23/10
IS Dongseo	14.250	14.350	14.000	-1,04%	33,17K	aa.aa	23/10
Kia Corp	106.900	108.000	105.000	-1,75%	560,26K	aa.aa	23/10
Kolon Corp	21.000	21.000	20.150	-0,47%	61,78K	aa.aa	23/10
Kumho Tire	5.250	5.300	5.150	-2,78%	638,64K	aa.aa	23/10
LG Display	7.150	7.220	7.010	-1,11%	2,54M	aa.aa	23/10
LF Corp	21.600	23.150	21.200	-2,04%	92,53K	aa.aa	23/10
LG Innotek Co	379.000	384.500	365.500	-4,05%	174,48K	aa.aa	23/10
Moorim P&P Co	1.590	1.620	1.555	-0,87%	47,17K	aa.aa	23/10
Nexen Tire	5.520	5.640	5.500	-2,30%	100,04K	aa.aa	23/10
OCI Co	194.100	196.300	187.300	-3,91%	156,43K	aa.aa	23/10
Pharmicell	10.070	10.070	9.700	-1,08%	434,32K	aa.aa	23/10
Sejong Industrial	5.840	5.920	5.680	-1,52%	44,73K	aa.aa	23/10
SK Telecom	74.500	74.500	72.300	-2,23%	609,94K	aa.aa	23/10
S-Oil Corp	132.400	137.000	128.600	-5,29%	509,52K	aa.aa	23/10
Stx Engine	16.310	16.650	16.020	-4,06%	150,69K	aa.aa	23/10
YoungPoong	30.600	31.700	30.350	-3,47%	28,79K	aa.aa	23/10
LS Electric	156.900	157.400	147.000	-2,79%	804,47K	aa.aa	23/10
Samsung C&T	288.000	288.500	273.500	-0,17%	259,57K	aa.aa	23/10
Hanjin Heavy Ind Const Holdings	4.380	4.450	4.335	-1,68%	11,98K	aa.aa	23/10
Hansae Co	8.410	8.540	8.350	-1,29%	27,08K	aa.aa	23/10
KT&G Corp	189.400	194.600	188.200	-2,27%	297,63K	aa.aa	23/10
Kyungbang	7.710	7.730	7.540	-0,26%	17,58K	aa.aa	23/10
Poongsan	59.500	60.000	58.200	-1,65%	79,83K	aa.aa	23/10
SNT Motiv	24.200	24.450	23.900	-1,83%	53,21K	aa.aa	23/10
Shinsegae	255.000	257.000	246.500	-2,67%	36,18K	aa.aa	23/10
Kolon Industries Inc	41.650	43.000	40.850	-4,14%	250,83K	aa.aa	23/10
KEPCO Eng & Const	93.600	94.300	90.900	-3,01%	136,12K	aa.aa	23/10
Able C&C	11.510	12.490	11.330	-7,92%	192,53K	aa.aa	23/10
Binggrae	75.200	77.800	74.800	-3,71%	30,67K	aa.aa	23/10
Sajodongaone	7.080	7.500	7.050	-5,22%	1,37K	aa.aa	23/10
Handsome	18.600	19.000	18.400	-2,52%	104,17K	aa.aa	23/10
Kis Wire	15.250	15.410	14.980	-1,80%	29,06K	aa.aa	23/10
LG Uplus	14.160	14.490	14.060	-1,87%	1,01M	aa.aa	23/10
Naver Corp	173.600	175.400	171.900	-1,59%	411,16K	aa.aa	23/10
Nongshim	402.500	408.500	393.500	+0,75%	33,1K	aa.aa	23/10
S-1 Corp	96.000	96.900	95.900	-0,72%	215,06K	aa.aa	23/10
Tongyang	1.009	1.010	998	-0,69%	144,09K	aa.aa	23/10
GS Holdings	85.600	89.400	81.600	-2,84%	687,18K	aa.aa	23/10
CJ Corp	118.200	120.000	115.000	-0,42%	134,57K	aa.aa	23/10
Daesang Corp	16.360	16.530	16.200	-0,55%	88,1K	aa.aa	23/10
Foosung	10.400	10.560	10.130	-3,26%	1,06M	aa.aa	23/10
GC Biopharma	132.200	133.500	129.100	+0,92%	28,23K	aa.aa	23/10
Huchems	14.970	15.180	14.900	-1,38%	37,93K	aa.aa	23/10
Hwashin	6.680	6.740	6.560	-2,05%	102,44K	aa.aa	23/10
Hyosung	116.800	118.400	113.200	-3,15%	11,9K	aa.aa	23/10
KT Corporation	46.800	47.650	46.600	-1,58%	344,5K	aa.aa	23/10
LG Corp	99.000	101.000	96.800	-1,88%	176,82K	aa.aa	23/10
LS Corp	216.500	217.000	204.500	-2,70%	158,2K	aa.aa	23/10
Motonic	9.990	10.040	9.910	-0,50%	20,49K	aa.aa	23/10
SL Corp	49.400	50.000	48.600	-1,40%	43,69K	aa.aa	23/10
LX International	42.800	43.200	42.200	-1,15%	59,88K	aa.aa	23/10
Korean Air Lines Co	25.800	26.200	25.500	-2,46%	1,74M	aa.aa	23/10
Daekyo	1.470	1.489	1.441	-1,67%	21,94K	aa.aa	23/10
Doosan	964.000	964.000	917.000	-4,46%	103,61K	aa.aa	23/10
Hanwha	93.400	96.300	92.300	-4,30%	53,7K	aa.aa	23/10
Otoki Corp	313.500	323.000	311.000	-2,94%	4,21K	aa.aa	23/10
Sindoh	38.150	38.200	37.250	+0,66%	5,4K	aa.aa	23/10
SK Holdings	465.500	465.500	438.500	+0,87%	196,43K	aa.aa	23/10
LG Household & Healthcare	263.500	268.500	261.000	-2,04%	23,7K	aa.aa	23/10
GS Engineering & Const	29.500	30.500	28.300	+0,34%	973,3K	aa.aa	23/10
Coway	106.000	106.900	103.800	-0,09%	128,46K	aa.aa	23/10
Kepco	28.650	28.800	27.900	-0,52%	1,14M	aa.aa	23/10
Kisco	9.360	9.550	9.300	-2,80%	18,59K	aa.aa	23/10
Kogas	36.600	36.800	35.550	+0,14%	195,99K	aa.aa	23/10
HL Holdings	34.600	35.350	34.000	-0,57%	15,21K	aa.aa	23/10
Muhak	7.170	7.170	7.100	0,00%	28,92K	aa.aa	23/10
Orion	22.700	23.000	22.525	-1,09%	29,9K	aa.aa	23/10
POSCO Holdings	275.500	280.000	272.000	-3,67%	252,14K	aa.aa	23/10
Yuhan	84.700	86.300	83.200	+0,83%	380,98K	aa.aa	23/10
Korea Petro Chem	80.900	83.000	79.900	-1,82%	21,29K	aa.aa	23/10
Unid	52.600	54.100	52.400	-2,95%	14,29K	aa.aa	23/10
Posco International	51.500	52.100	50.300	-2,83%	319,57K	aa.aa	23/10
Daewoo Engineering & Const	14.700	14.710	13.810	+1,17%	2,54M	aa.aa	23/10
KCC	380.000	380.500	368.500	-1,17%	19,14K	aa.aa	23/10
SKC	82.200	85.000	80.700	-4,08%	123,16K	aa.aa	23/10
STX	3.530	3.555	3.450	0,00%	0	aa.aa	23/10
Korea Investment Holdings	145.200	146.000	140.600	-1,49%	87,69K	aa.aa	23/10
HD Korea Shipbuilding & Offshore Engineering	248.000	248.000	236.500	-1,59%	200,18K	aa.aa	23/10
Industrial Bank Of Korea	19.460	19.770	19.180	-1,96%	666,87K	aa.aa	23/10
Seoul Broadcasting System	10.900	11.070	10.720	-1,09%	3,9K	aa.aa	23/10
Doosan Heavy Ind. & Const.	59.400	60.000	57.700	-3,57%	2,57M	aa.aa	23/10
NH Invest	23.300	23.350	22.400	-1,27%	333K	aa.aa	23/10
Dongwha Pharm	5.260	5.360	5.230	-0,75%	99,78K	aa.aa	23/10
KR Motors Co	1.165	1.243	1.095	-0,60%	55,27K	aa.aa	23/10
Sungchang Hold	4.790	4.960	4.710	-2,34%	13,28K	aa.aa	23/10
Yuyu Pharma	3.650	3.685	3.630	-0,95%	34,97K	aa.aa	23/10
Ildong Holdings	5.880	5.960	5.670	-0,68%	9,64K	aa.aa	23/10
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	23/10
Norooholdings	14.370	14.500	14.040	-1,24%	3,45K	aa.aa	23/10
Hanwha General	6.150	6.200	6.010	-1,60%	349,41K	aa.aa	23/10
Samhwa Paint	6.480	6.600	6.380	-2,26%	61,74K	aa.aa	23/10
Lotte Non-Life	2.505	2.525	2.490	0,00%	554,49K	aa.aa	23/10
Daedong Ind	7.160	7.200	6.900	+0,14%	89,9K	aa.aa	23/10
Gaon Cable	228.500	236.000	220.000	-4,79%	98,62K	aa.aa	23/10
Samil Pharm	8.230	8.230	7.890	+1,23%	43,5K	aa.aa	23/10
Heungkuk F&M I	3.195	3.200	3.100	+0,47%	24,57K	aa.aa	23/10
Cs Holdings	71.700	71.800	69.700	0,00%	506	aa.aa	23/10
Chunil Express	210.000	251.500	199.500	+3,45%	83,33K	aa.aa	23/10
Ls Networks	2.795	2.915	2.770	-4,28%	57,8K	aa.aa	23/10
Rifa Ind	12.370	12.580	11.890	+0,98%	218	aa.aa	23/10
Hwacheon Mac	34.600	35.800	33.750	-0,29%	2,6K	aa.aa	23/10
Kangnam Jevisco	12.170	12.260	11.850	-0,81%	9,04K	aa.aa	23/10
Bohae Brewery	1.282	1.330	1.265	-0,39%	94,96K	aa.aa	23/10
Union	2.750	2.805	2.690	0,00%	11,44K	aa.aa	23/10
Chonbang	30.400	30.800	29.600	-1,94%	557	aa.aa	23/10
Korea Cast Pip	6.390	6.440	6.300	-0,31%	5,97K	aa.aa	23/10
Papercorea	1.829	1.997	1.791	-0,65%	15,83K	aa.aa	23/10
Jw Pharmac	23.900	24.350	23.750	-2,05%	24,38K	aa.aa	23/10
Taihan Textile	5.350	5.400	5.210	-1,47%	6,85K	aa.aa	23/10
Mh Materials	3.800	3.930	3.760	-2,94%	16,9K	aa.aa	23/10
Eugene Inv&Sec	3.545	3.545	3.430	-0,14%	261,21K	aa.aa	23/10
Kumho Electric	7.940	8.120	7.650	-3,76%	691,02K	aa.aa	23/10
Gs Global	2.850	2.995	2.800	-6,25%	638,85K	aa.aa	23/10
Nam Kwang Cons	7.780	7.890	7.600	-1,39%	31,01K	aa.aa	23/10
Bookook Sec	43.550	44.400	42.850	-2,02%	1,39K	aa.aa	23/10
Sangsangin Investment Securities	3.890	3.950	3.680	+1,57%	32,55K	aa.aa	23/10
PKC	4.840	4.875	4.745	-1,33%	57,32K	aa.aa	23/10
Samsung Pharm	1.271	1.289	1.250	-1,63%	147,38K	aa.aa	23/10
SG Choongbang	840	855	829	-1,52%	53,56K	aa.aa	23/10
Kg Chemical	3.790	3.835	3.730	-1,30%	99,98K	aa.aa	23/10
Tae Won Mulsan	2.600	2.920	2.550	-10,81%	9,16K	aa.aa	23/10
Hyundai Mar&Fi	42.300	42.950	41.550	-1,74%	245,99K	aa.aa	23/10
Byc	37.400	37.425	35.650	-0,27%	3,97K	aa.aa	23/10
Sambu Const	5.820	5.820	344	0,00%	0	aa.aa	23/10
Hyundai Motor Securities	6.870	6.950	6.660	+1,48%	108,64K	aa.aa	23/10
Sk Securities	2.100	2.190	1.902	+5,63%	11,79M	aa.aa	23/10
DI Dong Il Corp	25.200	25.850	24.550	-3,63%	21,62K	aa.aa	23/10
Cho Bi	9.530	9.620	9.450	-1,24%	16,27K	aa.aa	23/10
Cheil Grinding	8.560	8.970	8.520	-2,17%	3,91K	aa.aa	23/10
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	23/10
Dongkook Ind	1.973	2.010	1.859	-2,08%	66,47K	aa.aa	23/10
Shinyoung Sec	120.200	123.000	117.500	-1,07%	3,09K	aa.aa	23/10
Hanyang Sec	18.560	18.650	18.100	+0,16%	8,56K	aa.aa	23/10
Shin Hwa Silup	3.925	4.000	3.400	0,00%	0	aa.aa	23/10
Aluko	1.845	1.964	1.830	-7,75%	1,09M	aa.aa	23/10
Ts	2.725	2.735	2.650	+1,11%	84,88K	aa.aa	23/10
Sam Hwa Capaci	108.400	109.500	103.000	-3,13%	221,03K	aa.aa	23/10
Kisco Holdings	23.500	24.700	23.500	-5,24%	4,3K	aa.aa	23/10
Asia Cement	189.100	198.300	188.300	-3,17%	3,48K	aa.aa	23/10
Vivien Corp	3.500	3.785	3.500	-6,42%	15,07K	aa.aa	23/10
Kyungnong	8.880	8.970	8.800	-0,56%	16,21K	aa.aa	23/10
Korea Ind	1.803	1.867	1.778	-2,01%	67,95K	aa.aa	23/10
Dohwa Engin	5.330	5.500	5.280	-2,91%	177,19K	aa.aa	23/10
SYTS Corp	51.500	52.500	51.000	-0,77%	572	aa.aa	23/10
Export Packing	2.630	2.680	2.515	-1,87%	38,36K	aa.aa	23/10
Dongsung Pharm	1.289	1.292	1.248	+2,30%	71,17K	aa.aa	23/10
Hanil Iron & S	2.900	2.980	2.805	+0,87%	100,62K	aa.aa	23/10
Asia Paper	7.120	7.140	7.010	-0,28%	33,13K	aa.aa	23/10
Hanjin Trans	16.860	16.920	16.400	-0,24%	21,6K	aa.aa	23/10
Sh E & C	3.960	4.200	3.800	-3,88%	59,83K	aa.aa	23/10
Handok	8.320	8.600	8.250	-0,83%	2,21K	aa.aa	23/10
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	23/10
Wooyang P&L	5.200	5.260	5.000	-1,14%	16,88K	aa.aa	23/10
Samick Music I	1.057	1.059	1.037	-0,19%	132,99K	aa.aa	23/10
HS Huasung	10.600	10.600	10.400	+0,09%	1,71K	aa.aa	23/10
Choheung	139.800	142.650	138.100	+0,22%	104	aa.aa	23/10
Jeil Pharm	7.200	7.210	7.000	-0,28%	1,27K	aa.aa	23/10
Orientbio	1.360	1.379	1.346	-1,38%	18,38K	aa.aa	23/10
Shinil Electronics Co	999	1.001	979	-0,10%	187,66K	aa.aa	23/10
Tcc Steel	11.040	11.370	11.020	-5,64%	154,89K	aa.aa	23/10
Kukje Pharma	3.545	3.730	3.495	-1,66%	787,69K	aa.aa	23/10
Bo Lak	925	953	900	-2,53%	64,42K	aa.aa	23/10
Chin Hung Int'	6.140	6.960	5.860	+2,33%	332,85K	aa.aa	23/10
Sam Yung Tradi	20.200	20.300	19.970	-0,98%	8,5K	aa.aa	23/10
Sun L	1.083	1.152	1.080	-5,99%	9,44K	aa.aa	23/10
Miwon Commerci	128.200	134.500	128.100	-3,25%	3,13K	aa.aa	23/10
Shin Poong Pap	970	983	955	-2,22%	20,09K	aa.aa	23/10
DYA	3.025	3.150	3.000	+0,17%	11,52K	aa.aa	23/10
TYM	5.720	5.790	5.530	-1,38%	74,17K	aa.aa	23/10
Yoo Sung Ent	1.594	1.635	1.594	-1,60%	42,85K	aa.aa	23/10
Kumho Ind	9.500	9.690	9.230	-3,46%	594,38K	aa.aa	23/10
Hae In	9.870	10.350	9.140	-9,12%	2,38M	aa.aa	23/10
Aprogen Pharmaceuticals	1.387	1.416	1.378	-1,49%	99,92K	aa.aa	23/10
Kolon Globalco	8.300	8.570	8.290	-1,89%	8,46K	aa.aa	23/10
Sung Bo Chem	2.205	2.205	2.175	+0,23%	5,52K	aa.aa	23/10
Daewoong	14.950	15.130	14.710	-0,33%	33,26K	aa.aa	23/10
Ilsung Pharm	21.500	21.550	20.850	-1,38%	4,4K	aa.aa	23/10
D I Corp	37.350	37.500	33.800	+4,04%	671,35K	aa.aa	23/10
Ilshin Spinnin	10.660	10.770	10.580	-1,75%	35,87K	aa.aa	23/10
Daewon Pharm	7.940	8.000	7.600	+3,12%	60,6K	aa.aa	23/10
Sam Yang Foods	1.225.000	1.252.000	1.215.000	-0,08%	38,67K	aa.aa	23/10
Heung A Shippi	1.675	1.728	1.659	-3,01%	1,99M	aa.aa	23/10
Hankook Cosmetics Manufacturing	14.550	15.060	14.150	-2,68%	314,55K	aa.aa	23/10
Yuhwa Sec	2.845	2.850	2.800	-0,18%	23,52K	aa.aa	23/10
Yuanta Sec Kor	3.830	3.855	3.750	-1,03%	201,95K	aa.aa	23/10
Yungjin Pharm	986	1.004	983	-0,90%	265,16K	aa.aa	23/10
Hanwha Investment Securities	3.940	4.050	3.865	-2,48%	826,74K	aa.aa	23/10
Daishin Sec	22.700	22.900	22.200	-1,09%	32,14K	aa.aa	23/10
HLB Global	1.933	1.957	1.870	+0,89%	256,83K	aa.aa	23/10
Pang Rim Spinn	5.430	5.460	5.320	0,00%	51,07K	aa.aa	23/10
Mi Chang Oil	118.200	118.200	114.500	-0,08%	844	aa.aa	23/10
Hansung Ent	4.070	4.115	4.035	-1,21%	23,09K	aa.aa	23/10
Korean Reinsu	14.110	14.370	14.000	-1,95%	112,59K	aa.aa	23/10
Sam Young Chem	5.200	5.260	5.080	-2,62%	126,81K	aa.aa	23/10
Chin Yang Ind	5.490	5.490	4.210	+29,79%	4,56M	aa.aa	23/10
Daehan Synthet	105.000	106.000	104.000	-0,76%	67	aa.aa	23/10
Boryung Pharm	8.380	8.520	8.340	-1,64%	81,6K	aa.aa	23/10
Sajodaerim	24.850	25.200	24.700	-1,78%	1,33K	aa.aa	23/10
Sg	2.065	2.105	2.045	-2,36%	72,55K	aa.aa	23/10
Shinhung	14.400	14.420	14.330	+0,07%	6,24K	aa.aa	23/10
Korea Petroleum Ind	11.210	11.500	11.140	-1,92%	62,45K	aa.aa	23/10
Taeyang Metal	2.935	3.085	2.710	-3,45%	1,29M	aa.aa	23/10
Dongbang Trans	1.569	1.647	1.515	-3,21%	187,58K	aa.aa	23/10
Npc	2.685	2.825	2.655	-3,07%	20,52K	aa.aa	23/10
Nam Sung	4.820	5.100	4.800	-4,37%	3,32K	aa.aa	23/10
Hyundai Pharm	6.790	6.990	6.660	-2,86%	492,01K	aa.aa	23/10
Sebang	12.830	13.090	12.780	-1,99%	14,01K	aa.aa	23/10
Samick Thk	7.190	7.250	6.990	-0,55%	23,14K	aa.aa	23/10
Seoul Food	1.290	1.291	1.270	-0,08%	61K	aa.aa	23/10
Samhwa Crown	27.150	27.850	26.700	+0,37%	1,16K	aa.aa	23/10
Kleannara	1.180	1.190	1.142	+1,29%	17,02K	aa.aa	23/10
Hyundai BNG Steel	10.800	10.850	10.600	-3,31%	22,92K	aa.aa	23/10
Samchully	120.800	121.900	119.500	-1,39%	4,46K	aa.aa	23/10
Cho Kwang Leat	66.000	67.700	64.300	-0,60%	749	aa.aa	23/10
PharmGen Science	2.775	2.775	2.710	-0,36%	5,69K	aa.aa	23/10
Sunny Elec	1.606	1.728	1.550	-2,61%	883,7K	aa.aa	23/10
Duksung	3.230	3.375	3.135	-4,15%	72,68K	aa.aa	23/10
Drb Holding	3.860	3.860	3.750	-0,13%	14,86K	aa.aa	23/10
TWay Holdings	1.049	1.055	999	+1,35%	66,61K	aa.aa	23/10
Dongil Ind	34.700	35.450	34.650	-2,80%	802	aa.aa	23/10
Cho Kwang Pain	3.065	3.100	3.030	-1,13%	9,79K	aa.aa	23/10
CItech Co Ltd	6.850	7.450	6.550	+0,74%	10,31K	aa.aa	23/10
Hanshin Const	11.710	11.830	10.840	+4,27%	105,55K	aa.aa	23/10
Silla	8.980	9.010	8.850	-0,55%	3,11K	aa.aa	23/10
Sungshin Cemen	7.570	7.690	7.470	-1,05%	31,41K	aa.aa	23/10
Husteel	3.560	3.580	3.475	-1,79%	226,28K	aa.aa	23/10
Cosmoam&T	38.650	39.850	37.900	-5,04%	114,17K	aa.aa	23/10
Green Cross Holdings	9.330	9.490	9.300	-1,27%	27,04K	aa.aa	23/10
OnTide	1.340	1.404	1.234	-4,63%	483,19K	aa.aa	23/10
Monami	989	993	958	+0,10%	58,75K	aa.aa	23/10
Cosmo Chem	9.580	10.020	9.520	-4,87%	103,72K	aa.aa	23/10
Korea Air Svc	85.000	85.300	82.500	+0,71%	4,41K	aa.aa	23/10
Hyundai Green Food	10.990	12.010	10.630	-9,02%	322,47K	aa.aa	23/10
Samjin Pharm	19.600	19.600	19.090	-0,25%	36,93K	aa.aa	23/10
SPC Samlip	39.300	39.950	38.650	-1,50%	3,65K	aa.aa	23/10
Samyoung Elec	11.800	11.830	11.410	-0,92%	22,27K	aa.aa	23/10
Nexen	6.120	6.190	6.070	-1,29%	38,72K	aa.aa	23/10
Crown Confec	4.840	4.930	4.765	+0,21%	4,47K	aa.aa	23/10
Daelim B&Co	4.120	4.165	4.060	-2,37%	45,74K	aa.aa	23/10
Shinyoung Waco	13.200	13.200	12.980	+0,08%	928	aa.aa	23/10
Poongsan Holdi	33.550	33.750	33.200	-0,89%	12,91K	aa.aa	23/10
Wonlim	14.200	14.440	13.520	+0,14%	3,63K	aa.aa	23/10
Huneed Tech	4.935	5.700	4.820	+0,82%	3,18M	aa.aa	23/10
Korea Line	1.905	1.925	1.883	-1,45%	1,13M	aa.aa	23/10
Dongbu	8.060	8.380	7.980	-3,47%	121,37K	aa.aa	23/10
Dongwon Ind	34.450	35.100	34.200	-1,57%	24,95K	aa.aa	23/10
Hwaseung Industries	2.170	2.180	2.140	-0,69%	65,66K	aa.aa	23/10
Sajo Oyang	8.180	8.380	8.160	-3,31%	2,13K	aa.aa	23/10
Sam-A Aluminiu	67.500	73.500	67.200	-8,29%	151,4K	aa.aa	23/10
Kec Holdings	1.426	1.530	1.380	-4,30%	29,65K	aa.aa	23/10
Jeju Bank	8.300	8.570	8.210	-4,16%	98,39K	aa.aa	23/10
Daewon Cable	10.220	10.260	9.730	-0,78%	951,17K	aa.aa	23/10
Daegu Dept Sto	2.670	2.775	2.640	-3,09%	23,86K	aa.aa	23/10
FreeT	994	1.018	938	-0,60%	20,53K	aa.aa	23/10
Daelim Trading	1.879	1.974	1.850	-5,34%	23,52K	aa.aa	23/10
Samsung Climat	10.530	10.620	10.260	-1,31%	58,98K	aa.aa	23/10
Blue Industrial Dev	3.355	3.435	3.310	+0,30%	4,33K	aa.aa	23/10
Ak Holdings	6.630	6.690	6.530	0,00%	7,36K	aa.aa	23/10
Taekyung Chem	4.545	4.600	4.500	-1,73%	19,57K	aa.aa	23/10
Woosung Feed	17.870	19.200	17.640	+0,45%	9,15K	aa.aa	23/10
Gs Retail	21.050	21.400	20.850	-1,64%	86,19K	aa.aa	23/10
Ilshinstone	2.340	2.340	2.115	+6,12%	88,05K	aa.aa	23/10
Mirae ING	1.141	1.148	947	+14,21%	479,07K	aa.aa	23/10
Sajo Ind	43.700	44.600	42.500	-0,34%	2,65K	aa.aa	23/10
Byuksan	1.351	1.373	1.346	-1,67%	113,19K	aa.aa	23/10
Korea Steel	2.135	2.235	2.130	-2,73%	4,76K	aa.aa	23/10
Aprogen KIC	1.900	1.945	1.841	-1,04%	96,15K	aa.aa	23/10
Sempio Foods	43.800	44.500	43.700	-2,12%	6,67K	aa.aa	23/10
Dongbang Agro	5.390	5.480	5.360	-0,74%	6,41K	aa.aa	23/10
Seondo Electri	3.390	3.400	3.195	-2,02%	161,5K	aa.aa	23/10
Isupetasys	87.000	87.900	82.200	-3,76%	631,49K	aa.aa	23/10
F F	13.130	13.440	13.040	-2,01%	9,56K	aa.aa	23/10
Korea Circuit	67.800	69.300	64.000	-4,51%	636,36K	aa.aa	23/10
TP Inc	1.619	1.657	1.602	-2,23%	107,85K	aa.aa	23/10
Eagon Ind	3.245	3.270	3.115	-0,76%	11,54K	aa.aa	23/10
Ni Steel	3.065	3.075	3.005	+0,33%	23,28K	aa.aa	23/10
Namsun Alumini	1.101	1.171	1.074	-5,98%	808,8K	aa.aa	23/10
Moonbae Steel	1.985	1.988	1.960	-0,65%	18,07K	aa.aa	23/10
Suheung Capsul	18.130	18.380	17.980	-1,25%	10,19K	aa.aa	23/10
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	23/10
Anam Electroni	1.203	1.210	1.177	+0,25%	83,69K	aa.aa	23/10
Youlchon Chem	12.890	13.480	12.770	-3,37%	57,99K	aa.aa	23/10
Hotel Shilla	35.900	36.500	35.700	-1,91%	83,33K	aa.aa	23/10
Kumbi	38.100	38.700	37.100	-3,30%	268	aa.aa	23/10
Hanmi Science	41.600	42.450	40.350	-3,03%	178,92K	aa.aa	23/10
Dong Yang Pipe	1.344	1.446	1.331	-6,99%	3,56M	aa.aa	23/10
Kctc	3.805	4.050	3.800	-3,06%	193,96K	aa.aa	23/10
KIE	10.360	10.690	10.160	+1,97%	4,78K	aa.aa	23/10
Simpac	4.515	4.550	4.460	-0,66%	56,78K	aa.aa	23/10
Hansol Csn	2.730	2.760	2.680	-1,09%	34,28K	aa.aa	23/10
Daiyang Metal	698	809	680	-5,80%	2,73M	aa.aa	23/10
Moorim Paper	1.434	1.450	1.427	-0,07%	5,63K	aa.aa	23/10
Hanssem	38.050	39.500	37.650	-2,56%	34,09K	aa.aa	23/10
Shinwon	966	1.000	955	-0,62%	153,45K	aa.aa	23/10
Kwangdong Phar	6.590	6.650	6.460	-0,60%	110,83K	aa.aa	23/10
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	23/10
Ajin Electronic Components	920	955	915	-2,02%	30,36K	aa.aa	23/10
Taeyoung Const	1.531	1.533	1.511	-0,07%	214,61K	aa.aa	23/10
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	23/10
Kyung Dong Navien	59.400	60.300	58.400	-0,67%	38,07K	aa.aa	23/10
Han Chang Pape	2.555	2.695	2.450	0,00%	1,04K	aa.aa	23/10
Samwha Electri	29.900	30.050	28.700	+1,01%	109,27K	aa.aa	23/10
Sam Jung Pulp	26.700	28.400	26.700	-3,61%	917	aa.aa	23/10
MDSsphere	1.681	1.699	1.630	-1,41%	5,51K	aa.aa	23/10
Youngone Holdi	162.800	172.000	161.600	-3,78%	7,16K	aa.aa	23/10
Korea Refract	1.567	1.586	1.520	-1,32%	8,66K	aa.aa	23/10
Korea Flange	3.075	3.135	3.035	-2,38%	59,78K	aa.aa	23/10
SM Bexel	3.255	3.425	3.195	-5,24%	1,21M	aa.aa	23/10
Chinyang Poly	2.650	2.700	2.010	+27,40%	5,22M	aa.aa	23/10
Hwacheon Machi	3.090	3.145	3.000	0,00%	107,09K	aa.aa	23/10
Pyung Hwa Hldg	3.435	3.495	3.345	-2,41%	19,09K	aa.aa	23/10
Firstec	5.230	5.570	5.110	-5,42%	1,81M	aa.aa	23/10
Samho Dev	3.020	3.050	2.995	-1,47%	59,37K	aa.aa	23/10
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	23/10
Enex	1.812	1.820	1.665	+1,74%	83,28K	aa.aa	23/10
Cj Seafood	1.718	1.753	1.710	-2,00%	36,82K	aa.aa	23/10
Samwha Elec	2.220	2.300	2.165	-2,42%	90,1K	aa.aa	23/10
Tailim Packaging	1.145	1.146	1.097	-0,17%	45,33K	aa.aa	23/10
Woosung Materials	2.755	3.140	2.190	+13,37%	578,15K	aa.aa	23/10
Uni Chem	6.800	7.200	6.800	-7,23%	317,99K	aa.aa	23/10
Busan Ind	39.900	40.200	38.300	-3,97%	4,86K	aa.aa	23/10
Galaxia SM	1.225	1.228	1.182	-0,16%	17,44K	aa.aa	23/10
Hannong Chem	12.730	13.030	12.540	-4,07%	86,48K	aa.aa	23/10
Y2 Solution	3.730	3.810	3.560	-0,53%	150,65K	aa.aa	23/10
Han Shin Mach	2.105	2.140	2.075	-2,55%	54,12K	aa.aa	23/10
Hyundai Corp	23.750	24.150	23.250	-1,66%	12,98K	aa.aa	23/10
Shinsung E&G	14.920	15.240	14.000	-0,33%	115,84K	aa.aa	23/10
DB INC	2.420	2.430	2.190	+6,37%	1,76M	aa.aa	23/10
Young Heung I&	2.080	2.160	2.045	-3,93%	2,88K	aa.aa	23/10
Ascendio	2.900	3.150	2.750	+0,87%	8,48K	aa.aa	23/10
Keyang Elec Ma	2.600	2.635	2.500	-1,33%	117,51K	aa.aa	23/10
Yeong Hwa Meta	3.880	4.025	3.825	-0,13%	5,83K	aa.aa	23/10
Kyungdong Gas	42.950	43.100	41.100	+0,59%	2,72K	aa.aa	23/10
Kyungin Synthe	3.015	3.040	2.900	-1,79%	155,87K	aa.aa	23/10
Monalisa	1.335	1.360	1.321	-2,20%	56,15K	aa.aa	23/10
Dae Chang	1.024	1.035	1.002	-0,10%	125,69K	aa.aa	23/10
Sewoo Global	1.169	1.174	1.157	-0,34%	12,83K	aa.aa	23/10
Il Sung Const	1.289	1.294	1.252	-0,54%	95,11K	aa.aa	23/10
Hwaseung	2.365	2.395	2.275	-0,42%	50,37K	aa.aa	23/10
Kyeryong Const	26.600	26.800	25.450	+0,57%	222,59K	aa.aa	23/10
Camus Engineering & Construction	1.526	1.532	1.490	+0,13%	54,65K	aa.aa	23/10
Gmb Korea	3.650	3.650	3.560	0,00%	14,21K	aa.aa	23/10
Han Express	2.230	2.230	2.175	+0,90%	17,1K	aa.aa	23/10
Dae Young Pkg	2.620	2.750	2.600	-2,24%	17,48K	aa.aa	23/10
Kumkang Kind	4.075	4.190	4.040	-3,44%	74,94K	aa.aa	23/10
Youngbo Chem	4.740	4.750	4.655	+0,53%	7,62K	aa.aa	23/10
Kukdong Oil &	3.285	3.340	3.270	-0,76%	65,79K	aa.aa	23/10
Taekyung BK	3.615	3.685	3.590	-2,03%	47,74K	aa.aa	23/10
Hansol Chemica	212.500	214.000	205.500	-2,52%	38,46K	aa.aa	23/10
Sajo Seafood	9.480	9.790	9.410	-0,73%	3,42K	aa.aa	23/10
Halla Eng&Cons	2.320	2.385	2.265	-1,90%	59,37K	aa.aa	23/10
Dongwon System	21.150	21.250	20.750	-0,47%	25,96K	aa.aa	23/10
Sungmoon Elect	1.615	1.627	1.555	-1,40%	65,63K	aa.aa	23/10
In The F	2.790	2.790	2.610	-0,36%	174,22K	aa.aa	23/10
E-Starco	928	928	460	0,00%	0	aa.aa	23/10
Daechang Forgi	6.100	6.170	6.020	-2,24%	34,33K	aa.aa	23/10
Automobile &Pc	171	209	170	-14,50%	3,78M	aa.aa	23/10
INVENI	13.830	13.950	13.670	-1,28%	52,62K	aa.aa	23/10
DKME	2.000	2.050	1.983	-0,25%	9,7K	aa.aa	23/10
Iljin Holdings	6.470	6.490	6.280	-2,56%	139,18K	aa.aa	23/10
Tae Kyung Ind	4.625	4.635	4.550	-0,54%	29,39K	aa.aa	23/10
Dae Hyun	1.418	1.422	1.400	-0,14%	75,73K	aa.aa	23/10
Hansae Yes24	4.140	4.185	4.080	-1,08%	24,92K	aa.aa	23/10
Whanin Pharm	10.200	10.200	10.090	-0,10%	9,72K	aa.aa	23/10
Shindaeyang Pa	8.620	8.620	8.270	-0,23%	15,07K	aa.aa	23/10
DB Financial Investment	9.440	9.450	9.090	+1,29%	88,04K	aa.aa	23/10
Daesung Holdin	6.790	6.790	6.630	+0,15%	6K	aa.aa	23/10
Fursys	24.250	24.850	23.000	+2,11%	1,89K	aa.aa	23/10
Woongjin	1.645	1.645	1.571	+0,30%	51,7K	aa.aa	23/10
Kwang Myung El	932	947	922	0,00%	0	aa.aa	23/10
Myungmoon Phar	1.198	1.242	1.183	-2,84%	86,18K	aa.aa	23/10
Wooshin System	3.565	3.660	3.480	-2,73%	15,95K	aa.aa	23/10
Seoul City Gas	51.900	51.900	51.100	0,00%	5,58K	aa.aa	23/10
Soosan Heavy I	1.731	1.746	1.691	-2,15%	154,09K	aa.aa	23/10
Pulmuone Holdi	8.290	8.390	8.210	-1,54%	12,91K	aa.aa	23/10
Auk Corp	7.370	7.410	7.020	-1,73%	447,56K	aa.aa	23/10
E1	83.600	85.800	82.500	-1,76%	5,8K	aa.aa	23/10
Hankuk Carbon	16.100	16.400	15.870	-4,28%	361,59K	aa.aa	23/10
Choil Aluminum	5.010	5.090	4.955	-2,15%	88,31K	aa.aa	23/10
Dongwon Metal	1.282	1.303	1.258	-0,70%	40,67K	aa.aa	23/10
Sk Gas	259.000	268.000	253.500	-4,60%	12,52K	aa.aa	23/10
Shinpoong Phar	8.670	9.460	8.640	-0,12%	798,25K	aa.aa	23/10
Thn	4.450	4.530	4.370	-1,66%	54,52K	aa.aa	23/10
Hitron Systems	541	584	530	0,00%	0	aa.aa	23/10
KidariStudio Inc	4.075	4.185	3.960	-3,55%	776,29K	aa.aa	23/10
Asiana Airline	6.930	7.090	6.880	-2,67%	82,58K	aa.aa	23/10
Seowon	1.000	1.002	979	0,00%	69,14K	aa.aa	23/10
Sewon Precision Industry	10.490	10.730	10.470	-4,20%	5,33K	aa.aa	23/10
Samwon Steel	2.065	2.125	2.050	-2,36%	39,38K	aa.aa	23/10
Mhethanol	2.630	2.925	2.255	+12,63%	332,3K	aa.aa	23/10
Korea Eng Cons	3.535	3.675	3.445	-0,84%	14,14K	aa.aa	23/10
Dongnam Chem	30.200	30.500	29.300	+0,33%	132	aa.aa	23/10
Daou Tech	32.400	32.800	31.550	-2,11%	40,89K	aa.aa	23/10
Inzi Controls	4.725	4.725	4.570	+0,21%	59,08K	aa.aa	23/10
Infac	5.450	5.470	5.190	+0,18%	26,42K	aa.aa	23/10
Sc Engineering	1.002	1.002	950	+1,62%	22,71K	aa.aa	23/10
Wiscom	1.769	1.769	1.702	0,00%	16,64K	aa.aa	23/10
Dcm	11.940	11.990	11.700	-0,33%	2,56K	aa.aa	23/10
Kolmar Holding	8.250	8.500	8.160	-2,48%	69,85K	aa.aa	23/10
Dae Won Chem	1.608	1.645	1.571	-1,65%	29,16K	aa.aa	23/10
DY Deokyang	2.030	2.045	1.968	+2,89%	55,42K	aa.aa	23/10
Sjm Holdings	3.565	3.570	3.445	+1,42%	6,49K	aa.aa	23/10
Mirae	7.100	7.130	6.620	+1,57%	265,91K	aa.aa	23/10
Cha AI Healthkare	5.440	5.480	5.230	-0,73%	5,21K	aa.aa	23/10
Hansol Homedec	1.784	1.799	1.753	-0,89%	8,15K	aa.aa	23/10
Lee Ku Ind	3.725	3.735	3.550	-0,80%	58,49K	aa.aa	23/10
Han Kook Steel	2.520	2.570	2.495	-3,63%	3,05K	aa.aa	23/10
Stic Investments	7.680	7.680	7.360	-1,03%	62,91K	aa.aa	23/10
Bookook Steel	1.982	1.983	1.930	+0,05%	116,91K	aa.aa	23/10
Maniker	1.132	1.168	1.129	-1,57%	35,86K	aa.aa	23/10
Seha	2.000	2.085	1.927	-9,50%	106,79K	aa.aa	23/10
Donga Geologic	19.040	19.090	18.420	+0,21%	7,21K	aa.aa	23/10
KC Co	34.800	35.950	32.150	+0,14%	44,78K	aa.aa	23/10
Daol Investment Securities	3.375	3.490	3.300	-2,88%	72,17K	aa.aa	23/10
Kyobo Securiti	8.170	8.320	8.020	-6,63%	123,4K	aa.aa	23/10
Dong Won Fish	5.140	5.150	4.865	+0,39%	9,06K	aa.aa	23/10
Shinsegae Inte	10.150	10.580	9.580	-9,38%	384,3K	aa.aa	23/10
ITCen CTS	5.190	5.320	5.110	-2,44%	15,97K	aa.aa	23/10
Lotte Tour Dev	10.740	11.250	10.140	-1,47%	349,1K	aa.aa	23/10
Hwang-Kum Stee	5.380	5.390	5.280	-1,10%	26,84K	aa.aa	23/10
Jahwa Electron	21.400	22.200	20.350	-2,06%	49,97K	aa.aa	23/10
Chasys	3.640	3.670	3.325	+2,25%	15,76K	aa.aa	23/10
United Pharm	17.030	17.180	16.970	-0,99%	17,55K	aa.aa	23/10
Nice	11.700	11.910	11.630	-1,93%	7,93K	aa.aa	23/10
Incheon City G	25.600	25.700	25.500	-0,58%	812	aa.aa	23/10
HS Ad	6.260	6.310	6.190	-0,63%	44,99K	aa.aa	23/10
Baiksan	10.140	10.220	9.910	-1,07%	12,82K	aa.aa	23/10
Shinsegae I&C	13.710	13.790	13.410	-1,30%	35,34K	aa.aa	23/10
SNT Holdings	42.950	43.500	42.800	-2,61%	5,61K	aa.aa	23/10
Farmsco	2.380	2.400	2.320	-0,83%	42,18K	aa.aa	23/10
Yg Plus Inc	2.965	3.075	2.955	-2,95%	203,3K	aa.aa	23/10
LG HelloVision	1.475	1.489	1.452	-1,01%	55,03K	aa.aa	23/10
Gwangjushinseg	33.000	33.300	32.600	-1,20%	16,4K	aa.aa	23/10
Hana Tour	27.800	28.000	27.550	-1,77%	15,67K	aa.aa	23/10
Kiwoom	214.500	214.500	205.000	-0,92%	79,97K	aa.aa	23/10
Sangsin Brake	2.010	2.115	1.972	-1,47%	52,32K	aa.aa	23/10
Hanmi Semicon	191.000	191.100	182.100	-0,10%	626,16K	aa.aa	23/10
Jooyontech	436	520	365	0,00%	0	aa.aa	23/10
Kss Line	11.760	11.990	11.730	-0,76%	136,27K	aa.aa	23/10
Cosmax	22.350	22.550	21.550	0,00%	54,29K	aa.aa	23/10
Union Materials	766	791	719	+2,00%	75,01K	aa.aa	23/10
Korea Aerospac	102.200	104.800	100.900	-3,49%	273K	aa.aa	23/10
Woojin Plaimm	1.813	1.847	1.782	+0,44%	7,21K	aa.aa	23/10
Kepco Plant S&	40.900	41.000	40.150	-0,85%	94,09K	aa.aa	23/10
Chin Yang Chem	2.360	2.360	1.653	+29,81%	3,38M	aa.aa	23/10
Kt Skylife	3.965	3.980	3.925	-0,50%	33,46K	aa.aa	23/10
Hanmiglobal	18.180	18.550	17.950	-2,78%	61,64K	aa.aa	23/10
Posco C&C Stl	4.060	4.120	3.985	-1,93%	229,82K	aa.aa	23/10
Seah Holdings	122.600	126.500	121.300	-3,08%	963	aa.aa	23/10
Development Advance Solution	2.835	2.865	2.760	-1,90%	227,22K	aa.aa	23/10
Ktcs	2.050	2.070	2.010	-1,44%	53,51K	aa.aa	23/10
Ktis	2.475	2.485	2.455	-0,40%	26,63K	aa.aa	23/10
Ckd Bio	12.500	12.730	12.310	-1,96%	4,54K	aa.aa	23/10
Savezone I C	2.145	2.185	2.135	-1,83%	26,43K	aa.aa	23/10
Samsung Publis	5.940	6.100	5.800	-0,34%	6,15K	aa.aa	23/10
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	23/10
Mk Trend	1.417	1.428	1.380	-0,77%	3,74K	aa.aa	23/10
Dsr Wire	5.270	5.430	5.140	-0,94%	28,3K	aa.aa	23/10
Histeel	3.160	3.230	3.080	-2,17%	195,84K	aa.aa	23/10
Korea District Heating	73.100	73.700	72.500	-1,35%	13,68K	aa.aa	23/10
Lotte Himart	5.750	5.750	5.660	-0,86%	11,28K	aa.aa	23/10
Koas	1.433	1.468	1.399	-2,91%	29,06K	aa.aa	23/10
HD Hyundai Marine Engine	36.150	36.600	35.150	-3,47%	166,54K	aa.aa	23/10
Uangel	4.260	4.275	4.140	+1,43%	13,99K	aa.aa	23/10
Nongshim Holdi	85.400	87.000	85.100	-1,84%	1,76K	aa.aa	23/10
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	23/10
Saeron Auto	2.870	2.910	2.825	+0,70%	7,63K	aa.aa	23/10
Uniquest	11.120	11.980	10.825	-5,68%	851,66K	aa.aa	23/10
Telcoware	13.220	13.250	13.050	-1,34%	1,25K	aa.aa	23/10
CJ CGV	4.970	5.050	4.940	-1,19%	204,68K	aa.aa	23/10
Hyundai Livart Furniture	5.330	5.340	5.240	-0,19%	9,69K	aa.aa	23/10
Huvis	1.831	1.874	1.817	-3,28%	70,64K	aa.aa	23/10
Iljin Diamond	8.710	9.090	8.600	-1,47%	13,85K	aa.aa	23/10
Misto Holdings	36.550	36.900	36.250	-0,81%	79,04K	aa.aa	23/10
Kpx Green Chem	4.530	4.655	4.480	-2,58%	26,14K	aa.aa	23/10
Daehan Steel	8.970	9.160	8.880	-2,82%	137,69K	aa.aa	23/10
Dongyang Expre	31.900	39.800	30.650	+1,11%	568,87K	aa.aa	23/10
E-World	2.090	2.110	1.993	+1,95%	55,32K	aa.aa	23/10
Daesang Holdings	7.090	7.530	6.840	-2,88%	51,05K	aa.aa	23/10
Nk	8.870	9.130	8.590	-1,44%	5,11K	aa.aa	23/10
Jindo	2.310	2.450	2.295	-5,71%	56,53K	aa.aa	23/10
Macq Kor Infr	9.720	9.760	9.660	-0,21%	514,17K	aa.aa	23/10
Hyundai E P	3.680	3.690	3.580	+0,41%	100,32K	aa.aa	23/10
Pyung Hwa Ind	940	940	900	+1,08%	49,26K	aa.aa	23/10
Noroo Paint	7.900	8.010	7.860	-1,62%	23,7K	aa.aa	23/10
MetaLabs	1.056	1.097	980	-0,09%	40,37K	aa.aa	23/10
Dic	4.560	4.620	4.440	-2,36%	123,16K	aa.aa	23/10
Kec	2.595	2.635	2.540	-1,70%	182,16K	aa.aa	23/10
Kpx Holdings	90.700	91.400	89.300	-0,66%	2,7K	aa.aa	23/10
Kishin Copr	1.775	1.807	1.762	0,00%	64,78K	aa.aa	23/10
Hyungji Elite	1.775	2.355	1.750	-14,87%	3,65M	aa.aa	23/10
Hyosung Itx	11.620	11.720	11.540	-0,77%	4,86K	aa.aa	23/10
Woongjin Thinkbig	1.169	1.200	1.130	+0,78%	14,86K	aa.aa	23/10
Jw Holdings	3.900	4.015	3.815	-1,14%	38,65K	aa.aa	23/10
Visang Educati	4.850	4.900	4.725	+0,21%	7,63K	aa.aa	23/10
Chinyang Hold	3.130	3.805	2.970	+3,64%	12,58M	aa.aa	23/10
SNTEnergy	25.250	25.600	24.650	-3,44%	64,61K	aa.aa	23/10
InBioGen Co Ltd	4.870	4.940	4.700	-1,12%	269	aa.aa	23/10
Dongsung Chemical	3.485	3.495	3.395	-1,27%	136,74K	aa.aa	23/10
Reyon Pharm	9.740	9.840	9.450	-1,62%	11,95K	aa.aa	23/10
Woojin	10.240	10.380	9.920	-3,58%	120,19K	aa.aa	23/10
Msc	57.700	58.800	57.200	+0,17%	50	aa.aa	23/10
Youngone	69.000	71.900	67.700	-3,50%	93,92K	aa.aa	23/10
Gkl	8.400	8.540	8.400	-1,41%	58,67K	aa.aa	23/10
Daesung Energy	6.970	7.070	6.940	-1,83%	68,47K	aa.aa	23/10
SMeDi	1.349	1.379	1.254	+4,25%	198,55K	aa.aa	23/10
Kc Cottrell	918	918	446	0,00%	0	aa.aa	23/10
Chosun Welding	74.600	75.900	72.700	-1,84%	600	aa.aa	23/10
Imarketkorea	8.130	8.130	8.000	+0,12%	72,03K	aa.aa	23/10
Hankook Cosmet	5.600	5.750	5.550	-2,61%	21,38K	aa.aa	23/10
SJM Co	3.165	3.220	3.105	+0,32%	5,2K	aa.aa	23/10
Hyundai Hcn	3.190	3.330	3.125	-2,60%	63,26K	aa.aa	23/10
Daesung Ind	4.260	4.755	4.120	-1,16%	1,91M	aa.aa	23/10
Intergis	1.784	1.813	1.761	-0,83%	13,57K	aa.aa	23/10
Korea Electronic Power Industrial Development	10.150	10.290	9.930	-1,93%	88,52K	aa.aa	23/10
Miwon Chemical	11.250	11.250	11.200	+0,36%	7,08K	aa.aa	23/10
Sidiz	17.610	17.930	17.610	+0,34%	47	aa.aa	23/10
Sunjin	9.910	10.030	9.830	-1,20%	53,94K	aa.aa	23/10
Meritz Financi	127.800	131.000	126.900	-2,14%	206,65K	aa.aa	23/10
iM Financial	15.750	16.440	15.500	-3,96%	549,1K	aa.aa	23/10
E-Mart	69.500	71.000	69.200	-2,11%	86,24K	aa.aa	23/10
Ktop Reit	800	810	788	+0,38%	40,8K	aa.aa	23/10
Samyang	42.400	43.800	42.400	-2,97%	6,39K	aa.aa	23/10
Dsr	4.155	4.245	4.120	-2,12%	10,37K	aa.aa	23/10
Aekyung Petrochemical	10.380	10.700	10.320	-6,91%	313,39K	aa.aa	23/10
Hankook Tire	60.100	61.600	58.700	-2,44%	245,64K	aa.aa	23/10
Korea Kolmar	122.500	124.500	118.600	-1,84%	97,86K	aa.aa	23/10
Drb Industrial	5.290	5.320	5.180	-0,94%	26,63K	aa.aa	23/10
Dong-A St	34.600	35.000	34.000	-1,14%	6,8K	aa.aa	23/10
Jb Financial	25.150	26.150	24.900	-3,64%	269,78K	aa.aa	23/10
Hanjinkal	120.100	121.400	116.600	-0,50%	47,66K	aa.aa	23/10
NHN	51.300	54.300	50.200	-7,90%	84,99K	aa.aa	23/10
Asiacement	9.280	9.290	9.080	-1,07%	34,17K	aa.aa	23/10
Singsongholdin	4.090	4.145	4.045	-1,56%	7,97K	aa.aa	23/10
Hyundai-Rotem	82.700	84.100	80.400	-3,27%	524,08K	aa.aa	23/10
Chong Kun Dang Pharma	64.700	66.100	64.500	-0,77%	8,5K	aa.aa	23/10
Finebesteel	914	926	886	0,00%	58,95K	aa.aa	23/10
Cuckoo Electr	26.100	26.600	26.050	-2,43%	12,29K	aa.aa	23/10
BGF	3.475	3.475	3.395	-0,57%	79,55K	aa.aa	23/10
Cosmax Inc	272.500	285.000	268.500	0,00%	111,61K	aa.aa	23/10
Seoyon E Hwa	10.150	10.260	10.000	-1,65%	32,9K	aa.aa	23/10
HL Mando	37.350	37.700	36.800	-1,84%	159,23K	aa.aa	23/10
CS Wind Corp	43.750	44.100	42.375	-2,13%	252,06K	aa.aa	23/10
Hansol Paper Co Ltd	6.880	7.000	6.860	-0,58%	23,9K	aa.aa	23/10
Samsung SDS Co Ltd	213.500	216.000	200.000	+3,14%	360,14K	aa.aa	23/10
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	23/10
SK D&D Co Ltd	2.730	2.950	2.705	-2,50%	67,27K	aa.aa	23/10
Kyongbo Pharmaceutical Co Ltd	5.130	5.220	5.060	-1,91%	33,03K	aa.aa	23/10
Mirae Asset Life Insurance Co Ltd	16.680	16.960	15.500	-1,13%	50,56K	aa.aa	23/10
Tonymoly Co Ltd	4.515	4.575	4.435	-0,77%	49,76K	aa.aa	23/10
Innocean Worldwide Inc	17.620	17.880	17.550	-1,73%	132K	aa.aa	23/10
Dong Il Steel MFG Co Ltd	1.239	1.249	1.216	-1,59%	3,12K	aa.aa	23/10
HDC Labs	7.200	7.350	7.160	-0,83%	7,53K	aa.aa	23/10
LIG Nex1 Co Ltd	475.500	477.500	456.500	-1,55%	107,7K	aa.aa	23/10
AJ Networks Co Ltd	4.095	4.150	3.985	+1,11%	125,25K	aa.aa	23/10
Jeju Air Co Ltd	5.200	5.340	4.965	-2,07%	893,31K	aa.aa	23/10
Hyundai C F Inc	12.270	12.310	12.160	-0,41%	12,02K	aa.aa	23/10
Kumho HT Inc	7.660	8.040	7.540	-4,37%	88,22K	aa.aa	23/10
Sejin Heavy Industries Co Ltd	7.480	7.600	7.230	-3,11%	101,43K	aa.aa	23/10
Its Skin Co Ltd	10.920	11.060	10.770	-1,71%	21,36K	aa.aa	23/10
JS	11.320	11.740	11.110	-3,66%	45,26K	aa.aa	23/10
Samil C S	4.905	5.070	4.880	-4,57%	14,82K	aa.aa	23/10
POSCO Future M	160.800	163.800	156.900	-3,60%	255,42K	aa.aa	23/10
Posco ICT	18.990	19.480	18.870	-2,86%	167,75K	aa.aa	23/10
Dongsuh	27.700	28.100	27.400	-0,18%	49,03K	aa.aa	23/10
Nice Information Service	16.740	17.170	16.680	-2,28%	36,54K	aa.aa	23/10
Paradise	9.600	9.730	9.540	-1,34%	189,14K	aa.aa	23/10
Korea Real Estate	1.016	1.037	996	-2,12%	814,16K	aa.aa	23/10
Kakao	29.950	30.300	29.700	-1,32%	1,35M	aa.aa	23/10
Jcontentree	1.629	1.634	1.575	-0,91%	34,25K	aa.aa	23/10
L&F	85.900	89.300	83.900	-5,81%	390,93K	aa.aa	23/10
Celltrion	194.400	195.300	190.400	+0,05%	443,03K	aa.aa	23/10
BH	17.370	17.400	15.690	+3,45%	423,83K	aa.aa	23/10
SK Oceanplant	9.990	10.040	9.780	-1,96%	239,52K	aa.aa	23/10
LX Semicon	30.500	31.300	29.900	-0,65%	53,35K	aa.aa	23/10
PI Advanced Materials	16.150	16.720	16.050	-2,65%	22,48K	aa.aa	23/10
DoubleU Games	53.100	54.400	52.500	-2,39%	51,26K	aa.aa	23/10
Haesung DS	44.050	44.300	42.000	-3,82%	82,4K	aa.aa	23/10
Korea Asset	2.285	2.300	2.245	-0,65%	171,06K	aa.aa	23/10
Dual Co	4.095	4.100	3.980	+1,99%	102,73K	aa.aa	23/10
Sempio Foods	21.000	21.150	20.750	-0,71%	14,3K	aa.aa	23/10
Il Dong Pharma	12.780	13.150	12.690	-1,62%	87,59K	aa.aa	23/10
LS Cable & System Asia	57.200	58.600	55.200	-2,22%	227,88K	aa.aa	23/10
Hwaseung Enterprise	2.670	2.675	2.590	0,00%	23,77K	aa.aa	23/10
Yong Pyong Resort	1.869	1.897	1.835	-1,42%	10,68K	aa.aa	23/10
Haitai Confectionery and Foods	5.530	5.560	5.500	0,00%	0	aa.aa	23/10
DY Power	10.490	10.590	10.400	-1,04%	13,56K	aa.aa	23/10
Jw Life Science	10.520	10.640	10.330	+0,19%	25,7K	aa.aa	23/10
Samsung Biologics	1.466.000	1.475.000	1.371.000	+7,71%	114,35K	aa.aa	23/10
Doosan Bobcat Inc	49.400	50.000	48.200	-1,20%	127,08K	aa.aa	23/10
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	23/10
Hojeon	6.270	6.330	6.190	+0,32%	1,73K	aa.aa	23/10
Dentium	40.700	40.850	39.250	+3,04%	50,85K	aa.aa	23/10
Crown Confectionery	7.110	7.260	7.060	+0,28%	2,03K	aa.aa	23/10
Hyundai Heavy Industries	137.800	142.400	134.600	-3,30%	169,53K	aa.aa	23/10
Hyundai Electric & Energy	470.000	473.000	448.500	-4,08%	164,3K	aa.aa	23/10
HD Construction Equipment	89.300	91.700	87.000	-5,00%	259,67K	aa.aa	23/10
Netmarble Games	34.000	34.650	33.700	-1,31%	100,18K	aa.aa	23/10
Kyungdong City Gas	20.700	20.850	20.000	-1,19%	10,12K	aa.aa	23/10
Miwon Specialty Chemical	126.600	129.900	126.000	-1,56%	1,59K	aa.aa	23/10
Orion	111.300	113.400	110.600	-1,15%	95,92K	aa.aa	23/10
Jeil Pharma	8.960	9.050	8.800	-0,99%	9,78K	aa.aa	23/10
TAPEX INC	18.990	19.110	18.200	-0,68%	35,34K	aa.aa	23/10
Samyang Packaging	9.800	9.890	9.680	-1,01%	19,57K	aa.aa	23/10
DYP	3.100	3.125	3.020	-0,80%	16,09K	aa.aa	23/10
Jin Air	5.450	5.650	5.380	-4,39%	159,15K	aa.aa	23/10
KCTech	94.600	95.900	85.000	+3,28%	213,34K	aa.aa	23/10
BGF Retail	131.900	134.800	131.000	-2,15%	13,04K	aa.aa	23/10
SK Chemicals	40.100	40.750	39.500	-2,67%	49,38K	aa.aa	23/10
Cuckoo Homesys	22.450	23.350	22.250	-4,26%	11,12K	aa.aa	23/10
Aekyung Industrial	11.040	11.310	10.930	-0,72%	14,24K	aa.aa	23/10
E KOCREF	3.070	3.130	3.065	-2,23%	49,21K	aa.aa	23/10
Lotte Data Communication	18.090	18.130	16.610	+0,84%	18,39K	aa.aa	23/10
Trinity Airways	2.325	2.375	2.290	-2,72%	72,73K	aa.aa	23/10
Shinhan Alpha REIT	5.650	5.660	5.530	+0,89%	152,63K	aa.aa	23/10
Hyundai Develop	21.950	22.150	20.400	+4,52%	155,43K	aa.aa	23/10
Hyosung Chemical	44.500	45.200	43.850	-3,68%	8,55K	aa.aa	23/10
Hyosung TNC	251.000	256.000	244.500	-0,99%	10,88K	aa.aa	23/10
Hyosung Heavy Industries	1.877.000	1.877.000	1.781.000	-2,44%	48,47K	aa.aa	23/10
Hyosung Advanced Materials	142.100	152.100	142.000	-3,60%	6,47K	aa.aa	23/10
Hana Pharm	8.260	8.260	8.120	-0,48%	13,05K	aa.aa	23/10
Woojin I&S	3.700	3.705	3.615	+0,54%	8,18K	aa.aa	23/10
Asiana IDT	9.110	9.160	9.020	-0,55%	6,1K	aa.aa	23/10
Air Busan	1.476	1.491	1.460	-0,87%	102,05K	aa.aa	23/10
Lotte Confectionery	123.700	124.900	119.600	+0,98%	26,38K	aa.aa	23/10
DreamTech	6.820	6.980	6.460	-5,15%	632,97K	aa.aa	23/10
Hyundai Autoever	324.500	331.000	312.000	-1,37%	41,48K	aa.aa	23/10
Woori Financial	30.100	31.050	29.550	-3,68%	1,6M	aa.aa	23/10
Hanilcmt	16.860	17.020	16.760	-0,94%	53,05K	aa.aa	23/10
Zinus	6.050	6.320	5.900	-3,51%	18,14K	aa.aa	23/10
Lotte Reit	4.190	4.190	4.120	+0,12%	144,21K	aa.aa	23/10
Xi S And D	7.960	8.870	7.370	-12,81%	1,65M	aa.aa	23/10
Hanwha	66.300	71.700	65.800	-10,28%	894,63K	aa.aa	23/10
Hyundai Energy	107.400	107.700	98.900	+0,19%	158,75K	aa.aa	23/10
CTR Mobility	3.000	3.155	2.900	-2,12%	5,72K	aa.aa	23/10
Nh Prime	3.690	3.690	3.660	+0,41%	26,85K	aa.aa	23/10
Doosan Fuel	31.600	31.650	30.000	-5,53%	575,64K	aa.aa	23/10
Kcc Glass	21.850	22.250	21.800	-2,46%	8,63K	aa.aa	23/10
Solus Advanced Materials	8.040	8.180	7.810	-2,78%	146,27K	aa.aa	23/10
Daeduck	124.200	126.700	116.000	-2,59%	802,45K	aa.aa	23/10
Sk Biopharma	76.900	77.800	73.600	+2,67%	213,05K	aa.aa	23/10
Igis Value Plus	3.310	3.355	3.260	-1,34%	97,19K	aa.aa	23/10
Igis Residence	3.105	3.150	3.065	-1,11%	83,42K	aa.aa	23/10
MiraeAsset Maps REIT 1	1.758	1.769	1.749	+0,11%	26,42K	aa.aa	23/10
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	23/10
Koramco	3.760	3.795	3.715	-0,92%	145,83K	aa.aa	23/10
HYBE	176.500	180.500	173.400	-0,40%	267,52K	aa.aa	23/10
Kyochon	3.740	3.815	3.705	-1,32%	67,8K	aa.aa	23/10
A Plus Asset	12.760	13.090	12.460	-2,52%	15,4K	aa.aa	23/10
TY Holdings Co	1.815	1.829	1.811	-0,27%	3,31K	aa.aa	23/10
Seah Steel	125.500	127.500	124.000	-2,79%	6,27K	aa.aa	23/10
Myoung Shin Industrial Co	9.100	9.570	9.100	-7,99%	927,41K	aa.aa	23/10
Esr Kendall Square	3.100	3.100	3.020	+1,31%	226,1K	aa.aa	23/10
DL E C Co	59.900	60.700	56.600	+2,39%	397,9K	aa.aa	23/10
SoluM Co	14.560	14.880	13.600	-4,08%	217,97K	aa.aa	23/10
SK Bioscience Co	33.150	34.900	33.000	-4,19%	81,19K	aa.aa	23/10
SK IE Technology Co	15.810	16.230	15.660	-2,89%	121,33K	aa.aa	23/10
LX Holdings	7.750	7.750	7.620	-0,64%	59,16K	aa.aa	23/10
MCNEX Co	17.650	17.730	17.350	-0,95%	31,27K	aa.aa	23/10
SD Biosensor	6.850	6.970	6.710	+1,48%	155,14K	aa.aa	23/10
FF Co	62.900	64.400	61.900	-2,48%	74,67K	aa.aa	23/10
Hwaseung RA Co	2.625	2.705	2.600	-0,94%	12,62K	aa.aa	23/10
KakaoBank	19.990	20.100	19.710	-0,30%	580,42K	aa.aa	23/10
Krafton	185.600	191.800	184.400	-3,23%	48,95K	aa.aa	23/10
Hancom Lifecare	1.953	2.015	1.934	-0,36%	77,56K	aa.aa	23/10
Lotte Rental Co	50.800	51.000	48.700	+1,91%	72,35K	aa.aa	23/10
Ajusteel Co	2.125	2.175	2.125	-0,93%	27,95K	aa.aa	23/10
D D Platform REIT	1.911	1.929	1.890	-0,16%	54,59K	aa.aa	23/10
Iljin HySolus	10.780	10.850	10.030	-2,53%	20,89K	aa.aa	23/10
SK Reit	5.440	5.450	5.210	+3,23%	203,44K	aa.aa	23/10
Hyundai Heavy Industries	305.000	307.000	293.000	-1,29%	329,86K	aa.aa	23/10
K Car	6.330	6.560	6.260	-3,95%	35,47K	aa.aa	23/10
KakaoPay	34.050	34.750	33.700	-2,01%	68,77K	aa.aa	23/10
NH All One REIT	2.645	2.650	2.605	0,00%	47K	aa.aa	23/10
Mirae Asset Global REIT	1.233	1.254	1.222	-0,56%	46,43K	aa.aa	23/10
Shinhan Seobu T D REIT	3.975	3.975	3.830	+2,32%	55,04K	aa.aa	23/10
SK Square	775.000	777.000	719.000	+3,20%	607,77K	aa.aa	23/10
LG Energy Solution	383.000	387.500	373.500	-1,79%	350,35K	aa.aa	23/10
Koramco The One REIT	2.400	2.400	2.390	+0,21%	77,81K	aa.aa	23/10
MasternPremier1	730	733	700	+0,69%	92,1K	aa.aa	23/10
Soosan Industries	19.410	19.680	19.350	-2,12%	20,71K	aa.aa	23/10
SoCar	10.210	10.250	9.770	+1,59%	15,46K	aa.aa	23/10
KB Star REIT	1.515	1.515	1.481	+0,93%	161,83K	aa.aa	23/10
Unid BTPlus	3.780	3.815	3.605	-0,79%	22,42K	aa.aa	23/10
BioNote	4.590	4.590	4.450	+1,32%	90,49K	aa.aa	23/10
Hanwha REIT	5.220	5.220	5.010	+2,35%	90,52K	aa.aa	23/10
Hanwha Galleria	2.470	2.625	2.450	-6,08%	1,09M	aa.aa	23/10
SamsungFN REIT	5.180	5.200	5.120	-0,38%	35,18K	aa.aa	23/10
Hyundai Green Food	19.370	19.840	19.340	-2,17%	45,68K	aa.aa	23/10
OCI	59.800	61.100	58.700	-2,76%	29,46K	aa.aa	23/10
Isu Specialty Chemical	72.100	76.500	71.100	-7,80%	257,63K	aa.aa	23/10
Dongkuk Steel Mill	9.430	9.540	9.160	-1,15%	124,66K	aa.aa	23/10
Dongkuk Coated Metal	4.935	4.980	4.890	-0,90%	39,97K	aa.aa	23/10
Chosun Refractories	11.110	11.300	11.040	-1,68%	10,82K	aa.aa	23/10
Nexteel	11.190	11.730	11.140	-5,25%	185,42K	aa.aa	23/10
STX Green Logis	1.925	2.085	1.925	-5,87%	105,43K	aa.aa	23/10
Doosan Robotics	56.300	57.500	55.000	-3,26%	190,72K	aa.aa	23/10
EcoPro Materials	29.850	30.800	29.550	-3,71%	390,01K	aa.aa	23/10
Dong In Entech	12.130	12.380	12.100	-2,18%	2,61K	aa.aa	23/10
DS Dansuk	9.830	10.030	9.520	-3,63%	131,98K	aa.aa	23/10
APR	284.500	294.500	279.000	-2,23%	262,16K	aa.aa	23/10
SK Eternix	40.350	40.350	38.600	-1,10%	268,09K	aa.aa	23/10
HD Hyundai Marine Solution	196.500	200.500	192.000	-2,48%	81,69K	aa.aa	23/10
Shinhan Global Active REIT	827	832	819	0,00%	11,75K	aa.aa	23/10
Shift Up	30.250	31.100	30.150	-2,89%	49,45K	aa.aa	23/10
Sanil Electric	165.200	165.200	157.900	-5,00%	231,74K	aa.aa	23/10
HS Hyosung	46.450	47.300	45.900	-1,69%	1,3K	aa.aa	23/10
Junjin Construction Robot	38.800	39.500	36.150	+0,78%	90,11K	aa.aa	23/10
Hanwha Industrial Solutions	38.700	39.050	36.700	-0,13%	161,4K	aa.aa	23/10
The Born Korea	14.230	14.580	13.970	-1,32%	25,49K	aa.aa	23/10
KB Balhae Infrastructure Fund	10.030	10.040	9.930	+0,20%	57,61K	aa.aa	23/10
MNC Solution	14.680	15.230	14.420	-5,84%	93,03K	aa.aa	23/10
GS P L	33.550	34.500	33.300	-4,96%	65,68K	aa.aa	23/10
LG CNS	72.800	73.700	71.200	-0,14%	790,74K	aa.aa	23/10
Seoul Guarantee Insurance	42.800	42.900	41.050	+3,01%	48,05K	aa.aa	23/10
CK Solution	1.749	1.795	1.707	-4,48%	98,31K	aa.aa	23/10
Joosung Corperation	5.960	6.050	5.540	-2,13%	15,54K	aa.aa	23/10
d'Alba Global	151.600	163.500	150.800	-7,56%	94,18K	aa.aa	23/10
Daishin Value REIT	3.775	3.925	3.715	-3,21%	4,67K	aa.aa	23/10
Daehan Shipbuilding	37.050	37.900	36.000	-2,50%	35,86K	aa.aa	23/10
Myung In Pharm	40.800	41.000	40.300	-0,85%	6,58K	aa.aa	23/10
Tmc	11.310	11.540	10.920	-3,00%	372,13K	aa.aa	23/10
Samsung Epis Holdings	332.000	332.500	320.000	+1,22%	21,07K	aa.aa	23/10
Samyang Biopharm	43.500	44.050	42.200	-1,69%	27,38K	aa.aa	23/10
Kbank	5.180	5.210	5.090	-0,77%	401,43K	aa.aa	23/10
Hanwha Machinery Service Holdings Co	7.570,00	7.760,00	7.550,00	-2,07%	2,07M	aa.aa	23/10

Ibovespa

205.083,00

+962

+0,47%

Ibovespa Futuros

208.483,00

+766

+0,37%

US 500

7.635,80

-27,6

-0,36%

US 30

52.269,00

-597,8

-1,13%

S&P 500 VIX

19,45

+0,42

+2,21%

Bitcoin Futuro Futuros

80.785,00

-420,0

-0,52%

Índice Dólar

101,60

-0,050

-0,05%

Anúncio

Market Movers

Nome	Último	Var. %	Vol.
Petrobras PN	58,68	+1,47%	58,27M
Bradesco PN	20,37	+0,74%	96,32M
Vale ON	61,90	+0,67%	26,88M
BTG Pactual Unit	79,82	+0,45%	17,62M
B3 ON	23,65	+1,72%	58,18M
Itaú Unibanco PN	48,30	+0,63%	28,03M
Banco do Brasil ON	24,72	+3,34%	45,55M

Nome	Último	Var. %	Vol.
PPLA Participations Unit	74,80	+29,41%	722,00
Infosys BDR	31,29	+20,35%	10,00
Afluente ON	7,79	+17,85%	9,20mil
Dotz ON	13,00	+16,28%	80,40mil
Enjoei ON	8,80	+13,55%	212,60mil
CSN ON	6,07	+12,41%	22,80M
Viver ON	3,24	+11,72%	182,90mil

Nome	Último	Var. %	Vol.
LKQ BDR	87,89	-19,37%	77,00
Azul Unt	4,50	-16,67%	31,00
Azevedo & Travassos ON	12,01	-11,50%	1,16M
Porto Sudeste ON	12,60	-10,00%	400,00
Keysight Technologies BDR	780,52	-9,61%	21,00
FII Kinea II Real Estate Equity	0,19	-9,52%	8,94mil
FII Vida Nova	2,72	-9,03%	38,00

Ações em Destaque

Nome	Último	Var. %	Vol.
Vale ON	61,90	+0,67%	26,88M
Banco do Brasil ON	24,72	+3,34%	45,55M
Magazine Luiza ON	12,69	-0,70%	68,60M
Petrobras PN	58,68	+1,47%	58,27M
Weg ON	42,73	-2,89%	19,54M

Exibir mais

Ações mais baratas

Nome	Último	Potencial Alta	Preço-Justo
A Aa Aa Aaaa Aaaaa	19,11	+59,57%	30,49
Aaaaaaaaaaaaaaaaaa	19,11	+59,57%	30,49
Aaaaaaaaa A	3,03	+55,09%	4,70
A Aaaaaaaaaaaaa	3,03	+55,09%	4,70
Aaaaaaaaaa A	11,36	+53,02%	17,38
Aa Aa Aaaaaaaaaaaaaa	11,36	+53,02%	17,38
Aaaaa Aaaaa Aaaaaaaa	14,65	+50,99%	22,12

Nome	Último	Potencial Alta	Preço-Justo
A Aa Aa Aaaa Aaaaa	19,11	+59,57%	30,49
Aaaaaaaaaaaaaaaaaa	19,11	+59,57%	30,49
Aaaaaaaaa A	3,03	+55,09%	4,70
A Aaaaaaaaaaaaa	3,03	+55,09%	4,70
Aaaaaaaaaa A	11,36	+53,02%	17,38
Aa Aa Aaaaaaaaaaaaaa	11,36	+53,02%	17,38
Aaaaa Aaaaa Aaaaaaaa	14,65	+50,99%	22,12

Ver lista completa

Anúncio

ProPicks IA

Seleção de Ações por inteligência artificial com histórico de ganhos acima do S&P 500.

Melhores Ações Brasileiras

+1143.4%

Índice Bovespa

+310.1%

Ações nesta estratégia

aaa aaaaa aaaaa aaa aaa

aaaa aaa

aaaaaa aaa aaa

Desbloquear estratégia

Empresas Sólidas do Brasil

+959.0%

Índice Bovespa

+310.1%

Ações nesta estratégia

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaa a

aaaa aaa aaaaa aaaaa aaa

Desbloquear estratégia

Ações Defensivas do Brasil

+448.4%

Índice Bovespa

+310.1%

Ações nesta estratégia

aaa aaaaa aaaaa aaa aaa

aaaa aaa a

aaaaaaaa aaaaa aaa

Desbloquear estratégia

Ações Baratas do Brasil

+945.7%

Índice Bovespa

+310.1%

Ações nesta estratégia

aaaaaaa aa

aaaaaa aaaaa aaaaaa a

aaaa aaaaa aaaa a

Desbloquear estratégia

Titãs da Tecnologia

+3123.3%

S&P 500

+434.5%

Ações nesta estratégia

aaaaaa aaaaa aaaaaa a

aaaaaaaa aaaaa aaa

Desbloquear estratégia

Vença o S&P 500

+1230.7%

S&P 500

+434.5%

Ações nesta estratégia

aaaaaaaa aaaaaaa aaaa aaa

aaaaa aaaaaaa aaaaa

aaaaaaaa aaaaa aaa

Desbloquear estratégia

Domine o Dow

+970.1%

Dow Jones Industrial Average

+298.5%

Ações nesta estratégia

aaaaaaaa aaaaa aaa

aaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

Desbloquear estratégia

Movimentadores Mid-Cap

+1125.3%

S&P Midcap 400

+254.4%

Ações nesta estratégia

aaaa aaa

aaaa aaa a

aaaaaaaa aaaaa aaa

Desbloquear estratégia

Melhores Ações de Valor

+1473.0%

S&P 500 Pure Value

+252.5%

Ações nesta estratégia

aaaaa aaa aaa

aaa aaaaa aaaaa aaa aaa

aaaaaaaa aaaaa aaa

Desbloquear estratégia

O Melhor de Buffett

+513.8%

S&P 500 Pure Value

+185.3%

Ações nesta estratégia

aaaa aaa a

aaaaaaa aaa aaa aaa aaaaa

aaaa aaa a

Desbloquear estratégia

Líderes Mexicanas da Bolsa

+614.1%

S&P/BMV IPC

+62.0%

Ações nesta estratégia

aaaaaa aaa aaa

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaaa aa

Desbloquear estratégia

Elite do Mercado Italiano

+952.1%

FTSE Italia All Share

+153.5%

Ações nesta estratégia

aaaaaa aaa aaa

aaaa aaa a

aaaaa aaa aaa

Desbloquear estratégia

Seleção Alpha da Alemanha

+487.5%

DAX

+156.8%

Ações nesta estratégia

aaaaa aaa aaa

aaaaaa aaa aaa

aaaa aaa aaaaa aaaaa aaa

Desbloquear estratégia

Superestrelas TASI

+560.1%

Tadawul All Share

+15.3%

Ações nesta estratégia

aaaaaaaa aaaaa aaa

aaaaaaa aaa aaaa a

aaaaaa aaaaa aaaaaa a

Desbloquear estratégia

Líderes de Mercado da Coreia

+731.2%

KOSPI

+171.9%

Ações nesta estratégia

aaaaaaa aa

aaaaaa aaa aaa

aaaaaaaa aaaaa aaa

Desbloquear estratégia

Instale nossos aplicativosEscaneie o código QR para instalar os aplicativos

Divulgação de riscos: Negociar instrumentos financeiros e/ou criptomoedas envolve riscos elevados, inclusive o risco de perder parte ou todo o valor do investimento, e pode não ser algo indicado e apropriado a todos os investidores. Os preços das criptomoedas são extremamente voláteis e podem ser afetados por fatores externos, como eventos financeiros, regulatórios ou políticos. Negociar com margem aumenta os riscos financeiros.
Antes de decidir operar e negociar instrumentos financeiros ou criptomoedas, você deve se informar completamente sobre os riscos e custos associados a operações e negociações nos mercados financeiros, considerar cuidadosamente seus objetivos de investimento, nível de experiência e apetite de risco; além disso, recomenda-se procurar orientação e conselhos profissionais quando necessário.
A Fusion Media gostaria de lembrar que os dados contidos nesse site não são necessariamente precisos ou atualizados em tempo real. Os dados e preços disponíveis no site não são necessariamente fornecidos por qualquer mercado ou bolsa de valores, mas sim por market makers e, por isso, os preços podem não ser exatos e podem diferir dos preços reais em qualquer mercado, o que significa que são inapropriados para fins de uso em negociações e operações financeiras. A Fusion Media e quaisquer outros colaboradores/partes fornecedoras de conteúdo não são responsáveis por quaisquer perdas e danos financeiros ou em negociações sofridas como resultado da utilização das informações contidas nesse site.
É proibido utilizar, armazenar, reproduzir, exibir, modificar, transmitir ou distribuir os dados contidos nesse site sem permissão explícita prévia por escrito da Fusion Media e/ou de colaboradores/partes fornecedoras de conteúdo. Todos os direitos de propriedade intelectual são reservados aos colaboradores/partes fornecedoras de conteúdo e/ou bolsas de valores que fornecem os dados contidos nesse site.
A Fusion Media pode ser compensada pelos anunciantes que aparecem no site com base na interação dos usuários do site com os anúncios publicitários ou entidades anunciantes.
A versão em inglês deste acordo é a versão principal, a qual prevalece sempre que houver alguma discrepância entre a versão em inglês e a versão em português.

Por favor, tente outra busca

KOSPI (KS11)

Composição do KOSPI

Hanon Systems

Kumho Petro Chemical

LG Electronics

Samsung Electro-Mechanics

Hanall Biopharma

Cheil Worldwide

Daewoong Pharma

Lotte Energy Materials

Namhae Chemical

Hanwha Aerospace

Seah Steel Holdings

SK Discovery

KG Mobility

TBH Global

Hankook&Company

Lotte Fine Chemical

HMM

Samsung Heavy Industries

DaeHan Flour

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix

Taekwang Ind

Samsung Electronics Co