KOSPI (KS11)

Seoul

Mata uang dalam KRW

6.869,83

-108,11(-1,55%)

Tutup·18/08

Rentang Harian

6.788,78

7.216,62

Rentang 52mgg

3.079,27

9.385,59

Komponen KOSPI

Halaman ini memuat quotes streaming real-time dari Komponen Indeks KOSPI. Dalam tabel, Anda bisa melihat nama saham dan harga terkini, dan juga harga tertinggi, terendah, dan perubahan harian masing-masing komponen.

						Upside
Hanon Systems	3.655	3.850	3.595	-4,32%	3,86M	aa.aa	18/08
Kumho Petro Chemical	126.500	130.600	124.500	-3,14%	114,49K	aa.aa	18/08
LG Electronics	208.000	231.500	205.500	-3,26%	1,53M	aa.aa	18/08
Samsung Electro-Mechanics	1.440.000	1.595.000	1.422.000	-7,57%	1,08M	aa.aa	18/08
Hanall Biopharma	58.700	63.000	58.000	-1,68%	392,35K	aa.aa	18/08
Cheil Worldwide	18.850	19.070	18.690	-0,68%	271,39K	aa.aa	18/08
Daewoong Pharma	118.500	124.700	117.100	-4,90%	49,11K	aa.aa	18/08
Lotte Energy Materials	32.350	34.450	31.950	-6,10%	150,13K	aa.aa	18/08
Namhae Chemical	5.920	6.200	5.910	+0,85%	1,12M	aa.aa	18/08
Hanwha Aerospace	1.146.000	1.167.000	1.121.000	-1,21%	175,87K	aa.aa	18/08
Seah Steel Corp	99.600	103.000	99.200	-7,78%	36,64K	aa.aa	18/08
SK Discovery	53.700	54.600	52.200	+1,90%	48,86K	aa.aa	18/08
KG Mobility	2.770	2.935	2.755	-4,97%	645,61K	aa.aa	18/08
TBH Global	2.180	2.250	2.100	+0,23%	103,75K	aa.aa	18/08
Hankook Tire Worldwide	25.150	26.450	24.800	-4,19%	106,28K	aa.aa	18/08
Lotte Fine Chemical	46.350	47.450	45.700	-1,59%	57,4K	aa.aa	18/08
HMM	22.650	23.400	21.300	+6,59%	5,58M	aa.aa	18/08
Samsung Heavy Industries	21.250	22.050	21.000	-4,71%	3,38M	aa.aa	18/08
Daehan Flour Mills Co	11.590	11.990	11.450	-1,78%	17,18K	aa.aa	18/08
Dongkuk Steel Mill Co	1.965	1.998	1.920	+0,72%	453,83K	aa.aa	18/08
Taihan Electric Wire Co	28.700	30.500	28.300	-4,17%	1,83M	aa.aa	18/08
Samsung Fire Marine Insur	626.000	629.000	604.000	+1,79%	166,88K	aa.aa	18/08
Hyundai Engineering & Const	110.100	117.400	109.000	-4,92%	429,69K	aa.aa	18/08
Hyundai Department	100.000	104.600	98.300	-2,15%	182,79K	aa.aa	18/08
HJ ShipBuilding Construction	17.630	18.190	17.310	-1,51%	279,17K	aa.aa	18/08
Lotte Chemical Corp	55.700	57.500	55.100	-2,62%	141,06K	aa.aa	18/08
Hitejinro Holdings	8.300	8.510	8.110	-1,66%	31,36K	aa.aa	18/08
CJ Cheiljedang	183.400	187.300	182.100	-1,08%	111,39K	aa.aa	18/08
CJ Logistics	75.300	77.200	74.200	-2,46%	53,92K	aa.aa	18/08
Hana Financial	130.700	133.100	129.200	-1,73%	649,92K	aa.aa	18/08
Hyundai Glovis	206.500	213.000	202.500	-2,13%	135,38K	aa.aa	18/08
Iljin Electric Co	71.700	75.600	70.500	-3,50%	387,94K	aa.aa	18/08
Korea Zinc Inc	1.219.000	1.247.000	1.196.000	+1,92%	23,6K	aa.aa	18/08
Kukdo Chemical	39.150	39.300	37.200	+4,12%	38,06K	aa.aa	18/08
Lotte Shopping	103.000	105.400	101.100	+0,10%	195,44K	aa.aa	18/08
SGC Energy Co Ltd	62.500	64.200	60.700	-2,19%	112,32K	aa.aa	18/08
DY Corporation	4.410	4.550	4.410	-2,22%	65,32K	aa.aa	18/08
Sebang Global Battery	55.100	58.400	54.400	-5,00%	42,73K	aa.aa	18/08
HDC	22.200	22.400	21.500	-0,45%	47,84K	aa.aa	18/08
Lotte Chilsung Beverage	97.800	101.600	97.000	-3,83%	27,54K	aa.aa	18/08
CR Holdings	4.695	4.705	4.605	0,00%	34,8K	aa.aa	18/08
Hankook Shell Oil	507.000	511.000	503.000	-2,31%	1,33K	aa.aa	18/08
Bukwang Pharm	4.200	4.410	4.200	-4,87%	326,71K	aa.aa	18/08
Hanwha Engine	47.100	49.500	46.200	-3,98%	555,06K	aa.aa	18/08
Hansol Holdings	3.375	3.490	3.310	-3,02%	195,61K	aa.aa	18/08
Hyundai Mobis	518.000	556.000	509.000	-5,30%	326,19K	aa.aa	18/08
Hyundai Motor	435.000	459.500	427.000	-3,97%	864,88K	aa.aa	18/08
Hyundai Steel	28.650	29.750	28.150	-4,18%	567,49K	aa.aa	18/08
Iljin Display	902	905	890	0,00%	0	aa.aa	18/08
LX Hausys	34.100	35.300	33.500	-0,15%	26,88K	aa.aa	18/08
Namyang Dairy	44.350	44.950	42.950	-0,11%	6,71K	aa.aa	18/08
SK Innovation	131.500	133.900	127.000	+2,18%	822,16K	aa.aa	18/08
Pan Ocean	6.040	6.130	5.720	+4,32%	6,43M	aa.aa	18/08
Korea Electric Terminal	58.600	64.000	57.900	-8,72%	89,35K	aa.aa	18/08
Samsung Securities	88.800	92.800	87.600	-4,52%	597,82K	aa.aa	18/08
Hanil Cement Co	17.440	17.610	17.170	+1,28%	18,34K	aa.aa	18/08
Isu Chemical Co	13.570	16.660	13.570	-13,29%	2,31M	aa.aa	18/08
Songwon Industrial	11.800	12.250	11.660	-0,17%	222,26K	aa.aa	18/08
KB Financial Group	168.500	168.500	166.100	0,00%	856,47K	aa.aa	18/08
BNK Financial Group	14.820	15.090	14.670	-2,05%	1,09M	aa.aa	18/08
Hyundai Elevator	74.300	79.000	73.300	+2,48%	371,9K	aa.aa	18/08
Amorepacific	132.200	134.000	130.200	-2,58%	254,01K	aa.aa	18/08
Chongkundang	40.200	41.000	39.000	-1,95%	8,14K	aa.aa	18/08
Daewonkangup	4.120	4.275	4.060	+0,86%	511,7K	aa.aa	18/08
DB HiTek	97.600	103.400	96.900	-5,06%	371,17K	aa.aa	18/08
Dongbu Steel	5.410	5.690	5.380	-4,92%	503,32K	aa.aa	18/08
Ilyang Pharm	8.720	8.920	8.360	+0,35%	28,5K	aa.aa	18/08
Kangwon Land	14.450	14.630	14.340	-0,96%	422,48K	aa.aa	18/08
KPX Chemical	54.400	54.700	52.000	+7,72%	17,28K	aa.aa	18/08
LG Chemicals	270.500	281.000	268.000	-3,57%	155,67K	aa.aa	18/08
SNT Dynamics	31.450	33.100	31.000	-3,53%	58,53K	aa.aa	18/08
Samsung Card	47.950	48.700	47.450	-1,24%	73,59K	aa.aa	18/08
Samsung Life	310.500	317.500	301.000	+3,16%	492,54K	aa.aa	18/08
Samyang Holdings	60.900	61.300	60.000	+1,16%	8,29K	aa.aa	18/08
SK Hynix	1.662.000	1.792.000	1.640.000	+1,03%	5,12M	aa.aa	18/08
Taekwang Ind	896.000	928.000	883.000	-3,66%	1,33K	aa.aa	18/08
Samsung Electronics Co	268.500	288.000	265.000	-2,19%	24M	aa.aa	18/08
Daeduck	15.890	16.970	15.720	-6,53%	103,16K	aa.aa	18/08
Samsung Engineering	47.900	49.650	47.150	-3,82%	1,24M	aa.aa	18/08
Hanwha Ocean	90.900	94.900	90.000	-5,11%	1,18M	aa.aa	18/08
Donga Socio Holdings	91.300	93.600	89.200	-1,83%	18,34K	aa.aa	18/08
SK Networks Co	7.430	7.720	7.330	-2,11%	1,42M	aa.aa	18/08
Hanmi Pharm Co	392.000	398.000	385.500	-1,63%	65,86K	aa.aa	18/08
Mirae Asset Daewoo	36.350	37.900	35.750	-3,45%	1,17M	aa.aa	18/08
Hansol Technics	7.630	8.190	7.520	-3,78%	938,72K	aa.aa	18/08
Amore Group	25.250	26.250	24.900	-4,17%	122,22K	aa.aa	18/08
DN Automotive	62.800	67.500	61.400	+6,62%	974,76K	aa.aa	18/08
Seoyon	8.270	8.500	8.170	-2,36%	40,54K	aa.aa	18/08
Hanwha Life	5.520	5.730	5.380	-1,95%	8,89M	aa.aa	18/08
Hyundai Wia	63.900	68.800	62.900	-5,75%	98,57K	aa.aa	18/08
NCsoft Corp	230.000	244.000	226.000	-7,07%	151,43K	aa.aa	18/08
Samsung SDI	488.000	516.000	484.000	-5,43%	487,63K	aa.aa	18/08
SeAH Bestee	43.100	46.250	42.700	-4,22%	157,3K	aa.aa	18/08
Eusu Holdings	6.440	6.560	6.350	+3,04%	67,14K	aa.aa	18/08
Shinhan Financial Group	106.500	106.700	104.500	-0,84%	849,44K	aa.aa	18/08
Lotte	23.400	24.350	23.050	-3,70%	189,67K	aa.aa	18/08
DB Insurance	182.000	184.900	175.100	+2,94%	217,48K	aa.aa	18/08
DL Holdings	50.700	52.800	49.950	-2,31%	79,36K	aa.aa	18/08
Hanwha Solutions	34.000	36.050	33.500	-3,95%	2,93M	aa.aa	18/08
Hite Jinro	15.390	15.810	15.260	-2,90%	161,64K	aa.aa	18/08
IS Dongseo	15.730	16.980	15.550	-5,98%	212,83K	aa.aa	18/08
Kia Corp	137.200	142.300	136.000	-3,18%	513,46K	aa.aa	18/08
Kolon Corp	28.150	29.950	27.700	-0,35%	85,68K	aa.aa	18/08
Kumho Tire	7.790	8.550	7.610	-4,30%	7,1M	aa.aa	18/08
LG Display	9.780	10.330	9.680	-4,77%	3,39M	aa.aa	18/08
LF Corp	22.300	23.400	21.850	-2,62%	32K	aa.aa	18/08
LG Innotek Co	633.000	710.000	625.000	-3,21%	324,83K	aa.aa	18/08
Moorim P&P Co	1.672	1.720	1.665	-2,79%	41,66K	aa.aa	18/08
Nexen Tire	6.550	6.730	6.330	-2,67%	83,04K	aa.aa	18/08
OCI Co	272.500	285.000	267.000	-2,33%	225,16K	aa.aa	18/08
Pharmicell	11.870	12.250	11.680	-0,34%	555,25K	aa.aa	18/08
Sejong Industrial	7.170	7.550	7.060	+0,99%	198,88K	aa.aa	18/08
SK Telecom	99.800	104.300	98.500	-0,70%	1,91M	aa.aa	18/08
S-Oil Corp	153.600	154.800	146.500	+4,07%	450,83K	aa.aa	18/08
Stx Engine	26.250	27.800	26.000	-7,57%	338,21K	aa.aa	18/08
YoungPoong	38.200	39.550	37.600	+0,26%	32,38K	aa.aa	18/08
LS Electric	209.000	217.500	206.000	+1,21%	649,11K	aa.aa	18/08
Samsung C&T	369.000	383.500	363.000	0,00%	419,21K	aa.aa	18/08
Hanjin Heavy Ind Const Holdings	4.820	4.905	4.750	-0,82%	36,35K	aa.aa	18/08
Hansae Co	9.970	10.200	9.670	+9,08%	405,08K	aa.aa	18/08
KT&G Corp	176.600	176.600	172.200	+0,34%	411,53K	aa.aa	18/08
Kyungbang	8.530	8.910	8.470	-4,16%	65,57K	aa.aa	18/08
Poongsan	80.400	82.800	79.500	-1,95%	100,14K	aa.aa	18/08
SNT Motiv	28.050	28.650	27.750	-1,41%	129,55K	aa.aa	18/08
Shinsegae	424.500	445.000	416.500	-0,59%	74,03K	aa.aa	18/08
Kolon Industries Inc	56.000	58.700	54.700	+1,27%	282,11K	aa.aa	18/08
KEPCO Eng & Const	96.500	100.500	95.100	-4,46%	89,92K	aa.aa	18/08
Able C&C	11.500	11.890	11.330	-3,04%	83,38K	aa.aa	18/08
Binggrae	77.200	84.200	76.200	-6,31%	208,75K	aa.aa	18/08
Sajodongaone	654	678	645	0,00%	0	aa.aa	18/08
Handsome	16.080	16.400	15.920	-1,65%	166,04K	aa.aa	18/08
Kis Wire	17.360	17.690	17.010	-1,87%	29,92K	aa.aa	18/08
LG Uplus	14.930	15.080	14.860	-0,86%	722,71K	aa.aa	18/08
Naver Corp	217.000	226.000	214.500	-4,82%	824,61K	aa.aa	18/08
Nongshim	420.000	452.000	416.500	-4,00%	63,41K	aa.aa	18/08
S-1 Corp	77.500	78.100	75.900	-0,26%	55,13K	aa.aa	18/08
Tongyang	1.120	1.179	1.117	-3,36%	127,51K	aa.aa	18/08
GS Holdings	119.300	120.100	115.000	+1,97%	642,73K	aa.aa	18/08
CJ Corp	126.900	140.500	125.100	-8,11%	229,85K	aa.aa	18/08
Daesang Corp	17.510	18.370	17.400	-4,68%	257,26K	aa.aa	18/08
Foosung	12.970	14.740	12.410	+4,60%	13,75M	aa.aa	18/08
GC Biopharma	121.800	128.600	120.300	-5,73%	36,43K	aa.aa	18/08
Huchems	16.130	16.510	16.030	-1,35%	42,81K	aa.aa	18/08
Hwashin	8.400	8.970	8.310	-7,39%	483,72K	aa.aa	18/08
Hyosung	167.300	173.900	165.400	-1,41%	23,98K	aa.aa	18/08
KT Corporation	54.300	54.400	53.200	+1,69%	463,95K	aa.aa	18/08
LG Corp	112.700	121.800	111.900	-6,08%	362,31K	aa.aa	18/08
LS Corp	343.500	359.000	326.500	+6,18%	269,31K	aa.aa	18/08
Motonic	10.150	10.300	10.140	-0,78%	18,38K	aa.aa	18/08
SL Corp	58.300	63.400	57.600	-5,36%	147,99K	aa.aa	18/08
LX International	38.500	38.800	37.600	+1,85%	93,83K	aa.aa	18/08
Korean Air Lines Co	25.250	26.000	25.050	-3,99%	2,76M	aa.aa	18/08
Daekyo	1.000	1.040	991	0,00%	0	aa.aa	18/08
Doosan	1.250.000	1.323.000	1.228.000	-2,04%	58,69K	aa.aa	18/08
Hanwha	83.800	90.100	79.400	0,00%	0	aa.aa	18/08
Otoki Corp	326.000	336.000	322.500	-3,26%	5,26K	aa.aa	18/08
Sindoh	41.300	43.150	40.950	-4,29%	8,05K	aa.aa	18/08
SK Holdings	590.000	620.000	581.000	+0,85%	144,4K	aa.aa	18/08
LG Household & Healthcare	300.000	305.000	295.500	-2,44%	74,76K	aa.aa	18/08
GS Engineering & Const	34.150	36.000	33.650	-3,39%	1,72M	aa.aa	18/08
Capro	3.660	3.660	714	0,00%	0	aa.aa	18/08
Coway	96.500	97.900	95.200	-1,73%	171,03K	aa.aa	18/08
Kepco	32.600	33.200	32.200	-1,95%	1,28M	aa.aa	18/08
Kisco	9.870	9.880	9.690	-0,60%	13,31K	aa.aa	18/08
Kogas	36.550	36.700	36.150	-0,14%	128,52K	aa.aa	18/08
HL Holdings	40.200	41.300	39.100	-2,19%	24,92K	aa.aa	18/08
Muhak	7.810	8.150	7.740	-2,74%	46,09K	aa.aa	18/08
Orion	25.800	26.850	25.550	-3,73%	91,77K	aa.aa	18/08
POSCO Holdings	324.500	333.500	320.500	-2,84%	245,4K	aa.aa	18/08
Yuhan	79.600	83.400	78.900	-4,90%	288,22K	aa.aa	18/08
Korea Petro Chem	86.400	91.400	85.200	-5,47%	41,59K	aa.aa	18/08
Unid	63.400	64.200	62.700	-0,78%	13,29K	aa.aa	18/08
Posco International	51.400	53.400	51.100	-3,56%	655,02K	aa.aa	18/08
Daewoo Engineering & Const	17.170	18.150	16.940	-4,66%	3,69M	aa.aa	18/08
KCC	454.500	471.500	450.000	-2,36%	16,17K	aa.aa	18/08
SKC	86.200	91.100	85.300	-4,01%	165,95K	aa.aa	18/08
STX	3.530	3.555	3.450	0,00%	0	aa.aa	18/08
Korea Investment Holdings	191.600	205.000	188.200	-6,08%	264,09K	aa.aa	18/08
HD Korea Shipbuilding & Offshore Engineering	374.500	383.500	370.500	-2,98%	217K	aa.aa	18/08
Industrial Bank Of Korea	20.450	20.500	20.250	+0,25%	687,73K	aa.aa	18/08
Seoul Broadcasting System	12.740	12.750	12.270	+5,99%	31,49K	aa.aa	18/08
Doosan Heavy Ind. & Const.	77.900	83.000	76.800	-5,69%	2,23M	aa.aa	18/08
NH Invest	27.500	28.800	27.300	-4,35%	482,11K	aa.aa	18/08
Dongwha Pharm	5.190	5.380	5.130	-2,26%	178,6K	aa.aa	18/08
KR Motors Co	1.587	1.587	1.160	+29,98%	1,11M	aa.aa	18/08
Sungchang Hold	5.440	5.440	5.310	0,00%	3,65K	aa.aa	18/08
Yuyu Pharma	3.770	3.815	3.725	-1,31%	39,39K	aa.aa	18/08
Ildong Holdings	6.260	6.520	6.160	-3,99%	19,56K	aa.aa	18/08
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	18/08
Norooholdings	17.160	17.350	16.870	+0,82%	7,68K	aa.aa	18/08
Hanwha General	7.020	7.210	6.890	+0,43%	933,21K	aa.aa	18/08
Samhwa Paint	6.300	6.440	6.220	-0,16%	93,81K	aa.aa	18/08
Lotte Non-Life	2.025	2.075	2.010	-0,98%	316,64K	aa.aa	18/08
Daedong Ind	8.050	8.430	7.820	-3,01%	542,68K	aa.aa	18/08
Gaon Cable	162.500	173.800	160.200	-2,75%	128,22K	aa.aa	18/08
Samil Pharm	6.430	6.770	6.270	-4,88%	85,77K	aa.aa	18/08
Heungkuk F&M I	3.440	3.545	3.370	-0,58%	33,83K	aa.aa	18/08
Cs Holdings	66.900	68.700	66.500	-2,62%	596	aa.aa	18/08
Chunil Express	157.500	161.500	155.300	-2,23%	2,15K	aa.aa	18/08
Ls Networks	2.980	3.045	2.920	-2,30%	103,61K	aa.aa	18/08
Rifa Ind	12.740	13.640	12.410	+2,08%	1,03K	aa.aa	18/08
Hwacheon Mac	38.000	38.650	35.600	+11,27%	94,44K	aa.aa	18/08
Kangnam Jevisco	12.150	12.240	11.960	-0,41%	12,63K	aa.aa	18/08
Bohae Brewery	1.409	1.489	1.390	-5,05%	373,2K	aa.aa	18/08
Union	2.900	2.995	2.900	-1,36%	34,26K	aa.aa	18/08
Chonbang	33.400	33.450	30.850	+4,70%	3,6K	aa.aa	18/08
Korea Cast Pip	6.740	6.820	6.680	-0,30%	14,54K	aa.aa	18/08
Papercorea	2.125	2.155	1.989	+8,25%	60,91K	aa.aa	18/08
Jw Pharmac	27.250	28.550	27.050	-5,55%	97,9K	aa.aa	18/08
Taihan Textile	6.150	6.200	5.980	+1,15%	6,7K	aa.aa	18/08
Manho Rope&Wir	4.220	4.290	3.920	-0,59%	18,74K	aa.aa	18/08
Eugene Inv&Sec	4.325	4.540	4.305	-4,10%	557,44K	aa.aa	18/08
Kumho Electric	6.180	7.050	5.850	-4,78%	7,04M	aa.aa	18/08
Gs Global	2.700	2.785	2.675	-2,70%	495,73K	aa.aa	18/08
Nam Kwang Cons	7.910	8.450	7.830	+2,59%	160,36K	aa.aa	18/08
Bookook Sec	56.100	57.300	54.900	-2,26%	2,62K	aa.aa	18/08
Sangsangin Investment Securities	969	1.037	952	-5,28%	892,55K	aa.aa	18/08
PKC	5.090	5.200	5.020	-0,78%	124,41K	aa.aa	18/08
Samsung Pharm	1.268	1.306	1.254	-2,91%	292,69K	aa.aa	18/08
SG Choongbang	1.344	1.366	1.322	-1,32%	48,8K	aa.aa	18/08
Kg Chemical	4.415	4.650	4.365	-2,54%	217,27K	aa.aa	18/08
Tae Won Mulsan	2.100	2.470	1.960	+4,48%	263,33K	aa.aa	18/08
Hyundai Mar&Fi	49.700	50.250	44.950	+9,59%	1,42M	aa.aa	18/08
Byc	37.300	38.250	37.000	-2,86%	1,59K	aa.aa	18/08
Sambu Const	347	383	344	0,00%	0	aa.aa	18/08
Hyundai Motor Securities	7.910	8.240	7.880	-4,12%	144,73K	aa.aa	18/08
Sk Securities	2.265	2.430	2.240	-6,21%	2,07M	aa.aa	18/08
DI Dong Il Corp	24.000	24.950	23.600	-5,88%	33,03K	aa.aa	18/08
Cho Bi	10.540	12.160	10.460	+5,61%	422,78K	aa.aa	18/08
Cheil Grinding	9.100	9.290	8.860	+2,13%	4,06K	aa.aa	18/08
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	18/08
Dongkook Ind	2.225	2.330	2.210	-3,05%	15,16K	aa.aa	18/08
Shinyoung Sec	161.500	167.000	161.000	-2,77%	7,11K	aa.aa	18/08
Hanyang Sec	19.790	20.050	19.410	-0,10%	8,25K	aa.aa	18/08
Shin Hwa Silup	12.630	12.630	12.630	+29,94%	5,29K	aa.aa	18/08
Aluko	1.822	1.900	1.798	-3,60%	463,37K	aa.aa	18/08
Ts	2.765	2.800	2.735	-0,90%	246,42K	aa.aa	18/08
Sam Hwa Capaci	97.400	105.400	96.600	-5,44%	661,68K	aa.aa	18/08
Kisco Holdings	27.700	27.700	26.750	-0,72%	12,49K	aa.aa	18/08
Asia Cement	183.600	188.500	177.300	-1,66%	7,51K	aa.aa	18/08
Vivien Corp	5.800	6.300	5.610	-1,69%	114,29K	aa.aa	18/08
Kyungnong	9.310	9.900	9.240	+0,43%	300,12K	aa.aa	18/08
Korea Ind	2.230	2.250	2.135	+3,00%	1,18M	aa.aa	18/08
Dohwa Engin	5.220	5.450	5.220	-0,57%	137,73K	aa.aa	18/08
SYTS Corp	56.500	56.800	55.700	-0,53%	606	aa.aa	18/08
Export Packing	2.540	2.560	2.470	+0,59%	46,53K	aa.aa	18/08
Dongsung Pharm	1.685	1.739	1.636	-0,18%	220,92K	aa.aa	18/08
Hanil Iron & S	3.215	3.610	3.140	-3,16%	1,05M	aa.aa	18/08
Asia Paper	7.750	7.800	7.640	-0,51%	84,94K	aa.aa	18/08
Hanjin Trans	15.290	15.590	15.070	-1,35%	22,51K	aa.aa	18/08
Sh E & C	1.688	1.789	1.674	-3,65%	95,08K	aa.aa	18/08
Handok	9.340	9.600	9.120	-2,71%	38,3K	aa.aa	18/08
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	18/08
Century Corporation	5.720	5.880	5.720	-2,22%	9,27K	aa.aa	18/08
Samick Music I	1.111	1.126	1.102	-1,24%	131,26K	aa.aa	18/08
HS Huasung	10.980	11.770	10.880	-6,79%	20,79K	aa.aa	18/08
Choheung	139.300	139.600	138.600	+0,51%	4	aa.aa	18/08
Jeil Pharm	7.520	7.670	7.350	-1,57%	4,1K	aa.aa	18/08
Orientbio	992	1.040	992	-1,68%	107,74K	aa.aa	18/08
Shinil Electronics Co	1.015	1.026	1.005	-0,29%	739,85K	aa.aa	18/08
Tcc Steel	9.910	10.550	9.810	-5,17%	63,34K	aa.aa	18/08
Kukje Pharma	3.255	3.355	3.235	-2,98%	27,75K	aa.aa	18/08
Bo Lak	1.009	1.014	999	-0,30%	95,09K	aa.aa	18/08
Chin Hung Int'	782	855	780	0,00%	0	aa.aa	18/08
Sam Yung Tradi	23.200	23.600	22.700	-1,49%	17,47K	aa.aa	18/08
Sun L	1.516	1.593	1.461	+1,34%	117,73K	aa.aa	18/08
Miwon Commerci	130.300	130.300	125.400	+0,70%	9,43K	aa.aa	18/08
Shin Poong Pap	967	1.000	952	+0,52%	162,96K	aa.aa	18/08
DYA	840	868	820	0,00%	106,08K	aa.aa	18/08
TYM	7.050	7.350	6.990	-4,47%	331,26K	aa.aa	18/08
Yoo Sung Ent	1.781	1.876	1.769	-4,25%	40,55K	aa.aa	18/08
Kumho Ind	13.950	15.300	13.170	+4,10%	10,83M	aa.aa	18/08
Hae In	11.080	12.490	9.400	+14,34%	3,74M	aa.aa	18/08
Aprogen Pharmaceuticals	1.948	2.025	1.925	-5,21%	124,9K	aa.aa	18/08
Kolon Globalco	10.050	10.420	10.000	-1,86%	50,95K	aa.aa	18/08
Sung Bo Chem	2.220	2.340	2.195	-4,93%	210,64K	aa.aa	18/08
Daewoong	17.350	17.970	16.990	-4,20%	48,09K	aa.aa	18/08
Ilsung Pharm	20.300	20.350	19.980	-1,22%	4,64K	aa.aa	18/08
D I Corp	26.000	27.300	25.600	+0,78%	263,08K	aa.aa	18/08
Ilshin Spinnin	10.970	11.260	10.770	-2,32%	44,01K	aa.aa	18/08
Daewon Pharm	7.760	8.010	7.680	-2,51%	27,47K	aa.aa	18/08
Sam Yang Foods	1.334.000	1.355.000	1.259.000	+5,04%	85,33K	aa.aa	18/08
Heung A Shippi	1.934	1.985	1.719	+12,90%	46,6M	aa.aa	18/08
Hankook Cosmetics Manufacturing	11.050	11.420	10.600	-4,08%	868,06K	aa.aa	18/08
Yuhwa Sec	3.150	3.220	3.110	-2,78%	48,6K	aa.aa	18/08
Yuanta Sec Kor	4.540	4.770	4.530	-4,52%	469,57K	aa.aa	18/08
Yungjin Pharm	1.256	1.308	1.231	-3,98%	350,95K	aa.aa	18/08
Hanwha Investment Securities	4.550	4.790	4.525	-4,81%	747,77K	aa.aa	18/08
Daishin Sec	26.300	27.250	26.050	-3,31%	78,35K	aa.aa	18/08
HLB Global	1.635	1.699	1.629	-1,51%	141,8K	aa.aa	18/08
Pang Rim Spinn	5.540	5.580	5.460	-0,36%	61,28K	aa.aa	18/08
Mi Chang Oil	153.300	153.800	145.200	+4,00%	5,14K	aa.aa	18/08
Hansung Ent	5.700	5.950	5.610	-3,39%	289,32K	aa.aa	18/08
Korean Reinsu	15.230	15.500	14.830	-0,39%	449,87K	aa.aa	18/08
Sam Young Chem	7.000	7.520	6.870	-3,05%	470,35K	aa.aa	18/08
Chin Yang Ind	3.860	3.880	3.800	-0,77%	50,02K	aa.aa	18/08
Daehan Synthet	118.700	119.800	115.500	+0,68%	276	aa.aa	18/08
Boryung Pharm	9.000	9.220	8.890	-1,85%	96,81K	aa.aa	18/08
Sajodaerim	30.450	30.900	29.500	-3,79%	11,92K	aa.aa	18/08
Sg	2.365	2.475	2.360	-4,25%	145,76K	aa.aa	18/08
Shinhung	14.050	14.050	13.980	+0,07%	730	aa.aa	18/08
Korea Petroleum Ind	11.090	11.280	10.980	+1,46%	187,94K	aa.aa	18/08
Taeyang Metal	2.330	2.420	2.315	-2,92%	252,4K	aa.aa	18/08
Dongbang Trans	1.892	1.896	1.862	+0,05%	185,07K	aa.aa	18/08
Npc	2.970	2.990	2.940	+1,02%	56,01K	aa.aa	18/08
Nam Sung	4.915	5.150	4.670	0,00%	56,72K	aa.aa	18/08
Hyundai Pharm	6.130	6.520	6.100	-2,85%	789,24K	aa.aa	18/08
Sebang	13.300	13.490	13.190	-0,60%	16,86K	aa.aa	18/08
Samick Thk	8.870	9.200	8.700	-1,33%	49,22K	aa.aa	18/08
Seoul Food	1.169	1.195	1.125	+1,56%	363,27K	aa.aa	18/08
Samhwa Crown	26.150	27.750	25.100	-4,04%	3,52K	aa.aa	18/08
Kleannara	1.211	1.239	1.206	-1,46%	55,54K	aa.aa	18/08
Hyundai Bngste	11.990	12.390	11.830	-3,23%	34,44K	aa.aa	18/08
Samchully	124.300	125.000	122.100	-0,32%	11,12K	aa.aa	18/08
Cho Kwang Leat	65.100	65.100	64.300	-0,61%	2,71K	aa.aa	18/08
PharmGen Science	3.175	3.305	3.160	-3,93%	20K	aa.aa	18/08
Sunny Elec	1.710	1.725	1.677	+0,71%	158,27K	aa.aa	18/08
Duksung	3.410	3.970	3.290	+1,04%	1,94M	aa.aa	18/08
Drb Holding	4.415	4.580	4.320	-1,56%	37,93K	aa.aa	18/08
TWay Holdings	1.169	1.340	1.168	-4,80%	107,44K	aa.aa	18/08
Dongil Ind	36.050	36.050	34.900	+1,12%	699	aa.aa	18/08
Cho Kwang Pain	3.690	3.690	3.630	+0,14%	13,11K	aa.aa	18/08
CItech Co Ltd	937	953	922	-0,21%	36,47K	aa.aa	18/08
Hanshin Const	11.050	11.670	10.880	-5,47%	75,03K	aa.aa	18/08
Silla	9.210	9.460	9.020	-2,64%	36,94K	aa.aa	18/08
Sungshin Cemen	8.230	8.400	8.130	-1,20%	49,86K	aa.aa	18/08
Husteel	3.800	4.030	3.755	-5,82%	417,36K	aa.aa	18/08
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	18/08
Cosmoam&T	39.000	41.950	38.650	-7,58%	109,52K	aa.aa	18/08
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	18/08
Green Cross	10.080	10.740	10.020	-6,23%	74,7K	aa.aa	18/08
OnTide	896	916	722	+25,14%	1,27M	aa.aa	18/08
Monami	1.614	1.707	1.590	-3,93%	1,03M	aa.aa	18/08
Cosmo Chem	10.470	11.030	10.330	-2,70%	137,53K	aa.aa	18/08
Korea Air Svc	86.200	88.500	81.700	0,00%	12,72K	aa.aa	18/08
Hyundai Green Food	11.510	11.970	11.400	-3,44%	188,54K	aa.aa	18/08
Samjin Pharm	17.790	18.460	17.720	-3,52%	43,88K	aa.aa	18/08
SPC Samlip	39.700	41.350	39.200	-4,22%	6,03K	aa.aa	18/08
Samyoung Elec	13.310	14.480	13.170	-7,18%	66,78K	aa.aa	18/08
Nexen	6.280	6.400	6.060	+0,16%	43,41K	aa.aa	18/08
Crown Confec	5.860	6.050	5.860	-2,50%	17,74K	aa.aa	18/08
Daelim B&Co	4.680	4.870	4.625	-1,89%	56,43K	aa.aa	18/08
Shinyoung Waco	13.360	13.570	13.160	-1,55%	3,39K	aa.aa	18/08
Poongsan Holdi	37.600	38.900	37.150	-4,69%	33,46K	aa.aa	18/08
Wonlim	15.400	16.000	15.030	+0,33%	5,4K	aa.aa	18/08
Huneed Tech	4.745	4.840	4.485	+3,26%	119,56K	aa.aa	18/08
Korea Line	2.075	2.120	2.025	+1,97%	6,01M	aa.aa	18/08
Dongbu	8.040	8.300	7.880	-2,90%	72,31K	aa.aa	18/08
Dongwon Ind	38.000	38.400	37.050	+1,20%	33,73K	aa.aa	18/08
Hwaseung Industries	2.405	2.535	2.360	-4,37%	180,97K	aa.aa	18/08
Sajo Oyang	8.560	8.560	8.440	0,00%	3,06K	aa.aa	18/08
Sam-A Aluminiu	58.000	62.000	51.300	+9,64%	358,6K	aa.aa	18/08
Kec Holdings	2.025	2.090	1.841	+7,31%	147,82K	aa.aa	18/08
Jeju Bank	9.200	9.350	9.140	-1,50%	67,06K	aa.aa	18/08
Daewon Cable	14.110	15.090	14.020	-4,08%	4,6M	aa.aa	18/08
Daegu Dept Sto	4.490	4.875	4.390	-8,65%	90,81K	aa.aa	18/08
FreeT	898	990	890	0,00%	0	aa.aa	18/08
Daelim Trading	2.065	2.085	1.844	+11,08%	335,35K	aa.aa	18/08
Samsung Climat	15.110	15.110	11.600	+29,92%	3,22M	aa.aa	18/08
Blue Industrial Dev	1.052	1.072	1.010	0,00%	0	aa.aa	18/08
Ak Holdings	7.160	7.500	7.090	-2,72%	7,79K	aa.aa	18/08
Taekyung Chem	5.410	5.580	5.370	-2,17%	23,73K	aa.aa	18/08
Woosung Feed	15.830	16.080	15.630	-2,94%	6,59K	aa.aa	18/08
Gs Retail	27.250	28.150	26.650	-1,62%	122,01K	aa.aa	18/08
Ilshinstone	698	742	660	+22,24%	15,61M	aa.aa	18/08
Mirae ING	1.197	1.278	1.197	-4,62%	108,15K	aa.aa	18/08
Sajo Ind	50.100	50.800	49.400	+1,21%	3,8K	aa.aa	18/08
Byuksan	1.470	1.514	1.459	-2,39%	68,39K	aa.aa	18/08
Korea Steel	2.225	2.310	2.200	-3,05%	33,91K	aa.aa	18/08
Aprogen KIC	2.470	2.610	2.415	-3,89%	88,24K	aa.aa	18/08
Sempio Foods	44.700	45.550	44.300	-2,51%	2,23K	aa.aa	18/08
Dongbang Agro	5.560	5.640	5.270	-0,71%	20,85K	aa.aa	18/08
Seondo Electri	4.375	4.630	4.350	-3,31%	188,61K	aa.aa	18/08
Isupetasys	102.900	107.600	95.500	+7,64%	1,43M	aa.aa	18/08
F F	14.190	14.940	14.000	-5,02%	43,58K	aa.aa	18/08
Korea Circuit	65.400	73.200	60.600	+3,65%	907,81K	aa.aa	18/08
TP Inc	1.886	1.975	1.839	-0,95%	623,22K	aa.aa	18/08
Eagon Ind	2.535	2.580	2.495	-1,74%	55,62K	aa.aa	18/08
Ni Steel	3.240	3.245	3.170	+0,31%	97,08K	aa.aa	18/08
Namsun Alumini	1.010	1.035	1.005	-1,85%	675,99K	aa.aa	18/08
Moonbae Steel	2.225	2.270	2.200	-0,67%	31,89K	aa.aa	18/08
Suheung Capsul	23.850	24.800	23.500	-4,02%	130,29K	aa.aa	18/08
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	18/08
Anam Electroni	1.224	1.243	1.214	-0,41%	148,68K	aa.aa	18/08
Youlchon Chem	15.630	16.500	15.420	+3,58%	120,55K	aa.aa	18/08
Hotel Shilla	43.650	45.550	43.050	-3,85%	247,51K	aa.aa	18/08
Kumbi	39.500	42.050	38.750	-4,93%	1,29K	aa.aa	18/08
Hanmi Science	44.600	44.750	42.800	+0,68%	201,28K	aa.aa	18/08
Dong Yang Pipe	1.105	1.155	1.096	-1,95%	572,76K	aa.aa	18/08
Kctc	4.140	4.210	4.080	+1,60%	283,24K	aa.aa	18/08
Kyung In Elect	21.250	22.250	20.850	-4,71%	8,88K	aa.aa	18/08
Simpac	4.885	5.000	4.765	-2,30%	70,17K	aa.aa	18/08
Hansol Csn	2.780	2.815	2.740	-1,24%	77,03K	aa.aa	18/08
Daiyang Metal	1.721	1.755	1.694	-1,43%	124,25K	aa.aa	18/08
Moorim Paper	1.531	1.562	1.474	-1,23%	41,9K	aa.aa	18/08
Hanssem	39.900	41.400	39.500	-1,48%	60,81K	aa.aa	18/08
Shinwon	1.160	1.340	1.158	+8,41%	10,66M	aa.aa	18/08
Kwangdong Phar	6.100	6.360	6.040	-3,48%	174,31K	aa.aa	18/08
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	18/08
Ajin Electronic Components	1.037	1.063	1.028	-0,48%	104,38K	aa.aa	18/08
Taeyoung Const	1.615	1.680	1.610	-1,28%	428,18K	aa.aa	18/08
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	18/08
Kyung Dong Navien	66.300	69.400	65.900	-2,64%	73,4K	aa.aa	18/08
Han Chang Pape	3.290	3.350	3.255	+0,92%	46,44K	aa.aa	18/08
Samwha Electri	23.800	25.350	23.550	-6,11%	87,28K	aa.aa	18/08
Sam Jung Pulp	27.850	28.950	27.400	-2,28%	1,39K	aa.aa	18/08
Kp	1.800	1.970	1.797	-3,49%	15,08K	aa.aa	18/08
Youngone Holdi	183.300	188.100	178.700	-3,22%	20,77K	aa.aa	18/08
Korea Refract	1.737	1.754	1.725	+0,70%	18,09K	aa.aa	18/08
Korea Flange	3.655	3.840	3.625	-5,43%	101,37K	aa.aa	18/08
SM Bexel	1.545	1.629	1.502	-2,28%	77,37K	aa.aa	18/08
Chinyang Poly	1.749	1.774	1.695	+0,06%	71,58K	aa.aa	18/08
Hwacheon Machi	2.820	2.955	2.705	-4,57%	204,76K	aa.aa	18/08
Pyung Hwa Hldg	3.740	3.860	3.740	-3,11%	59,72K	aa.aa	18/08
Firstec	6.420	6.750	6.400	-2,58%	462,43K	aa.aa	18/08
Samho Dev	3.220	3.305	3.190	-1,83%	179,12K	aa.aa	18/08
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	18/08
Enex	1.710	1.734	1.512	+12,65%	853,61K	aa.aa	18/08
Cj Seafood	2.015	2.035	1.996	-1,47%	66,25K	aa.aa	18/08
Samwha Elec	2.785	2.985	2.780	-6,23%	445,36K	aa.aa	18/08
Tailim Packaging	1.717	1.744	1.661	-0,64%	77,73K	aa.aa	18/08
Woosung Materials	3.510	3.885	3.340	-2,64%	323,34K	aa.aa	18/08
Uni Chem	4.980	5.190	4.870	+2,36%	307,18K	aa.aa	18/08
Busan Ind	48.300	53.400	45.850	+17,52%	124,11K	aa.aa	18/08
Galaxia SM	1.475	1.515	1.461	-2,64%	33,56K	aa.aa	18/08
Hannong Chem	13.460	14.170	13.250	-3,58%	87,79K	aa.aa	18/08
Y2 Solution	3.505	3.910	3.450	-7,03%	269,81K	aa.aa	18/08
Han Shin Mach	2.460	2.615	2.455	-5,57%	103,25K	aa.aa	18/08
Hyundai Corp	27.050	27.450	26.650	-1,64%	23,5K	aa.aa	18/08
Shinsung E&G	16.600	17.540	16.390	-1,72%	249,86K	aa.aa	18/08
DB INC	1.471	1.545	1.459	-3,22%	428,39K	aa.aa	18/08
Young Heung I&	2.535	2.540	2.400	+3,05%	23,05K	aa.aa	18/08
Ascendio	748	872	748	0,00%	0	aa.aa	18/08
Keyang Elec Ma	4.555	5.270	4.180	+5,07%	1,96M	aa.aa	18/08
Yeong Hwa Meta	803	818	795	0,00%	0	aa.aa	18/08
Kyungdong Gas	47.900	50.200	47.150	-2,54%	10,43K	aa.aa	18/08
Kyungin Synthe	3.365	3.425	3.295	-0,59%	293,73K	aa.aa	18/08
Monalisa	1.462	1.532	1.454	-4,26%	243,13K	aa.aa	18/08
Dae Chang	1.204	1.227	1.184	-0,74%	533,16K	aa.aa	18/08
Sewoo Global	1.223	1.252	1.164	-0,41%	66,34K	aa.aa	18/08
Il Sung Const	1.574	1.751	1.553	+2,14%	1,58M	aa.aa	18/08
Hwaseung	2.610	2.725	2.550	-4,04%	172,59K	aa.aa	18/08
Kyeryong Const	23.100	23.750	22.200	+6,94%	279,36K	aa.aa	18/08
Camus Engineering & Construction	1.640	1.839	1.630	-6,77%	721,32K	aa.aa	18/08
Gmb Korea	3.980	4.010	3.950	-0,87%	24,36K	aa.aa	18/08
Han Express	2.515	2.605	2.405	-3,82%	42,65K	aa.aa	18/08
Dae Young Pkg	780	792	661	+10,64%	3,06M	aa.aa	18/08
Kumkang Kind	4.500	4.700	4.410	+0,45%	156,42K	aa.aa	18/08
Youngbo Chem	4.720	4.750	4.600	+1,07%	47,19K	aa.aa	18/08
Kukdong Oil &	3.295	3.332	3.245	+1,07%	88,98K	aa.aa	18/08
Taekyung BK	4.060	4.135	4.035	-1,58%	58,88K	aa.aa	18/08
Hansol Chemica	210.500	221.000	208.000	-3,66%	77,33K	aa.aa	18/08
Sajo Seafood	9.830	9.980	9.110	+0,51%	23,23K	aa.aa	18/08
Halla Eng&Cons	2.505	2.570	2.470	-2,72%	53,62K	aa.aa	18/08
Dongwon System	21.500	22.300	21.100	-2,49%	53,25K	aa.aa	18/08
Sungmoon Elect	1.997	2.150	1.976	-1,38%	387,59K	aa.aa	18/08
In The F	2.395	2.395	2.240	+29,81%	216,7K	aa.aa	18/08
E-Starco	928	928	460	0,00%	0	aa.aa	18/08
Daechang Forgi	6.350	6.460	6.160	+2,42%	112,55K	aa.aa	18/08
Automobile &Pc	240	266	240	-8,75%	1,27M	aa.aa	18/08
INVENI	14.210	14.330	14.030	-1,11%	48,06K	aa.aa	18/08
DKME	1.605	1.635	1.581	-1,41%	21,15K	aa.aa	18/08
Iljin Holdings	6.700	6.950	6.630	-3,60%	121,55K	aa.aa	18/08
Tae Kyung Ind	4.810	4.920	4.760	-1,43%	92,62K	aa.aa	18/08
Dae Hyun	1.490	1.504	1.481	+0,54%	145,11K	aa.aa	18/08
Hansae Yes24	4.485	4.545	4.400	+1,93%	36,96K	aa.aa	18/08
Whanin Pharm	10.040	10.190	9.950	-0,99%	64,87K	aa.aa	18/08
Shindaeyang Pa	10.000	10.100	9.530	-0,70%	6,66K	aa.aa	18/08
DB Financial Investment	9.500	9.900	9.260	-4,23%	91,35K	aa.aa	18/08
Daesung Holdin	7.090	7.100	6.670	+0,28%	45,5K	aa.aa	18/08
Fursys	28.350	28.350	26.900	+3,47%	512	aa.aa	18/08
Woongjin	2.220	2.255	2.145	+2,07%	261,09K	aa.aa	18/08
Kwang Myung El	932	947	922	0,00%	0	aa.aa	18/08
Myungmoon Phar	1.184	1.252	1.176	-5,51%	100,26K	aa.aa	18/08
Wooshin System	3.760	4.155	3.745	-6,70%	42,19K	aa.aa	18/08
Seoul City Gas	55.400	56.000	54.800	-1,07%	3,61K	aa.aa	18/08
Soosan Heavy I	1.805	1.879	1.793	-3,68%	249,05K	aa.aa	18/08
Pulmuone Holdi	9.210	9.790	9.150	-6,02%	82,47K	aa.aa	18/08
Auk Corp	8.170	8.710	8.150	-4,11%	1,4M	aa.aa	18/08
E1	92.800	94.900	91.000	+3,69%	11,4K	aa.aa	18/08
Hankuk Carbon	24.500	26.100	24.000	-2,58%	579,19K	aa.aa	18/08
Choil Aluminum	1.026	1.055	1.019	-2,19%	419,56K	aa.aa	18/08
Dongwon Metal	1.485	1.534	1.466	-2,24%	115,72K	aa.aa	18/08
Sk Gas	242.000	246.500	239.000	-0,82%	12,94K	aa.aa	18/08
Shinpoong Phar	8.350	8.790	8.260	-5,01%	74,33K	aa.aa	18/08
Thn	5.760	6.360	5.670	-11,66%	488,83K	aa.aa	18/08
Hitron Systems	541	584	530	0,00%	0	aa.aa	18/08
KidariStudio Inc	3.715	3.875	3.655	-3,26%	301,82K	aa.aa	18/08
Asiana Airline	6.880	7.120	6.820	-4,31%	193,24K	aa.aa	18/08
Seowon	1.112	1.145	1.100	+0,27%	432,04K	aa.aa	18/08
Sewon Precision Industry	10.290	11.060	10.210	-3,11%	17,03K	aa.aa	18/08
Samwon Steel	2.250	2.265	2.205	0,00%	105,47K	aa.aa	18/08
Mhethanol	4.135	4.200	4.125	-1,31%	4,65K	aa.aa	18/08
Korea Eng Cons	3.940	4.110	3.910	-4,14%	31,99K	aa.aa	18/08
Dongnam Chem	30.450	30.700	30.100	+0,16%	1,73K	aa.aa	18/08
Daou Tech	39.500	41.250	38.900	-1,86%	38,97K	aa.aa	18/08
Inzi Controls	5.390	5.490	5.310	-0,74%	41,99K	aa.aa	18/08
Infac	5.500	5.600	5.350	+0,18%	22,81K	aa.aa	18/08
Sc Engineering	999	1.007	962	+1,22%	97,13K	aa.aa	18/08
Wiscom	1.973	2.010	1.860	+3,90%	75,28K	aa.aa	18/08
Dcm	11.500	11.700	11.270	+0,35%	5,18K	aa.aa	18/08
Kolmar Holding	9.840	10.200	9.710	-4,00%	123,22K	aa.aa	18/08
Dae Won Chem	2.025	2.075	1.911	-1,94%	144,88K	aa.aa	18/08
DY Deokyang	1.772	1.829	1.770	-1,50%	102,37K	aa.aa	18/08
Sjm Holdings	3.550	3.600	3.490	+0,28%	11,28K	aa.aa	18/08
Mirae	10.150	10.910	9.940	-0,29%	634,68K	aa.aa	18/08
Cha AI Healthkare	4.775	5.000	4.700	-6,00%	9,04K	aa.aa	18/08
Hansol Homedec	1.883	1.913	1.865	-1,57%	38,3K	aa.aa	18/08
Lee Ku Ind	4.530	4.695	4.425	-0,44%	324,46K	aa.aa	18/08
Han Kook Steel	2.460	2.510	2.440	-1,99%	27,15K	aa.aa	18/08
Stic Investments	8.490	8.680	8.420	-1,96%	45,22K	aa.aa	18/08
Bookook Steel	2.140	2.230	2.095	-4,04%	519K	aa.aa	18/08
Maniker	1.189	1.198	1.141	0,00%	198,06K	aa.aa	18/08
Seha	2.745	2.840	2.705	-0,18%	26,27K	aa.aa	18/08
Donga Geologic	17.490	17.820	17.070	-1,30%	25,91K	aa.aa	18/08
KC Co	34.500	35.250	34.200	-0,43%	28,93K	aa.aa	18/08
Daol Investment Securities	3.815	3.920	3.770	-2,68%	56,2K	aa.aa	18/08
Kyobo Securiti	10.140	10.550	10.030	-3,70%	66,8K	aa.aa	18/08
Dong Won Fish	5.820	6.080	5.800	-3,32%	27,22K	aa.aa	18/08
Shinsegae Inte	10.690	11.020	10.550	-2,91%	92,61K	aa.aa	18/08
ITCen CTS	5.900	6.200	5.870	-3,12%	34,33K	aa.aa	18/08
Lotte Tour Dev	13.240	14.300	12.960	-3,78%	421,7K	aa.aa	18/08
Hwang-Kum Stee	5.870	5.950	5.720	+2,62%	58,03K	aa.aa	18/08
Jahwa Electron	29.350	33.650	29.150	-4,71%	230,65K	aa.aa	18/08
Chasys	3.755	4.030	3.740	-4,09%	23,56K	aa.aa	18/08
United Pharm	18.300	18.400	18.080	-0,33%	29,8K	aa.aa	18/08
Nice	12.860	12.970	12.380	-1,00%	87,8K	aa.aa	18/08
Incheon City G	26.700	26.750	26.450	0,00%	1,81K	aa.aa	18/08
HS Ad	6.770	6.930	6.730	-2,31%	76,8K	aa.aa	18/08
Baiksan	10.400	10.660	10.110	-2,26%	48,28K	aa.aa	18/08
Shinsegae I&C	13.460	13.900	13.350	-2,32%	62,53K	aa.aa	18/08
SNT Holdings	47.550	48.650	47.450	-1,76%	9,4K	aa.aa	18/08
Farmsco	2.550	2.750	2.540	-7,27%	62,22K	aa.aa	18/08
Yg Plus Inc	3.360	3.460	3.325	-3,31%	220,82K	aa.aa	18/08
LG HelloVision	1.658	1.730	1.646	-3,49%	163,48K	aa.aa	18/08
Gwangjushinseg	38.500	40.150	38.100	-3,27%	57,24K	aa.aa	18/08
Hana Tour	31.100	32.700	30.800	-4,89%	42,45K	aa.aa	18/08
Kiwoom	283.500	302.500	279.000	-5,66%	144,49K	aa.aa	18/08
Sangsin Brake	2.195	2.235	2.180	-2,44%	7,84K	aa.aa	18/08
Hanmi Semicon	229.000	242.000	226.500	0,00%	602,03K	aa.aa	18/08
Jooyontech	859	959	841	0,00%	373,23K	aa.aa	18/08
Kss Line	10.130	10.450	10.080	-2,22%	76,93K	aa.aa	18/08
Cosmax	22.750	26.950	22.700	-16,36%	203,5K	aa.aa	18/08
Union Materials	906	935	891	-1,20%	49,9K	aa.aa	18/08
Korea Aerospac	140.000	147.500	138.500	-4,37%	315,1K	aa.aa	18/08
Woojin Plaimm	1.850	1.950	1.772	-1,02%	46,24K	aa.aa	18/08
Kepco Plant S&	44.950	45.900	44.500	-3,02%	159,06K	aa.aa	18/08
Chin Yang Chem	1.053	1.059	1.006	-0,19%	74,5K	aa.aa	18/08
Kt Skylife	4.070	4.235	4.050	-2,75%	52,75K	aa.aa	18/08
Hanmiglobal	17.680	18.850	17.550	-6,36%	128,29K	aa.aa	18/08
Posco C&C Stl	4.685	4.710	4.585	-0,53%	241,47K	aa.aa	18/08
Seah Holdings	125.100	129.800	123.000	-2,27%	2,12K	aa.aa	18/08
Development Advance Solution	3.550	3.750	3.540	-3,27%	869,42K	aa.aa	18/08
Ktcs	2.225	2.265	2.210	-1,98%	98,1K	aa.aa	18/08
Ktis	2.540	2.560	2.510	-0,59%	45,31K	aa.aa	18/08
Ckd Bio	13.940	14.200	13.690	-1,76%	5,01K	aa.aa	18/08
Savezone I C	2.510	2.525	2.455	+0,60%	42,37K	aa.aa	18/08
Samsung Publis	6.330	6.430	6.260	-1,56%	5,71K	aa.aa	18/08
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	18/08
Mk Trend	1.450	1.490	1.407	-2,68%	22,43K	aa.aa	18/08
Dsr Wire	5.820	5.960	5.670	-2,51%	102,56K	aa.aa	18/08
Histeel	3.025	3.170	3.000	-3,82%	128,19K	aa.aa	18/08
Korea District Heating	73.700	75.900	72.700	-3,53%	23,17K	aa.aa	18/08
Lotte Himart	6.510	6.600	6.360	0,00%	13,02K	aa.aa	18/08
Koas	1.763	2.085	1.728	+2,08%	332,62K	aa.aa	18/08
HD Hyundai Marine Engine	55.200	57.500	54.100	-5,15%	268,49K	aa.aa	18/08
Uangel	4.880	4.975	4.835	-0,31%	19,55K	aa.aa	18/08
Nongshim Holdi	93.000	94.100	92.200	0,00%	10,03K	aa.aa	18/08
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	18/08
Saeron Auto	2.985	3.000	2.920	+0,84%	15,47K	aa.aa	18/08
Uniquest	7.550	8.000	7.020	+11,03%	683,89K	aa.aa	18/08
Telcoware	12.900	12.940	12.600	+0,55%	2,49K	aa.aa	18/08
CJ CGV	5.240	5.450	5.150	-3,68%	730,35K	aa.aa	18/08
Hyundai Livart Furniture	6.050	6.120	5.990	0,00%	28,65K	aa.aa	18/08
Huvis	2.020	2.135	1.996	-3,35%	79,48K	aa.aa	18/08
Iljin Diamond	9.930	10.090	9.860	-1,19%	34,87K	aa.aa	18/08
Misto Holdings	43.500	43.850	42.150	+2,35%	101,47K	aa.aa	18/08
Tongyang Life	8.250	8.480	8.250	0,00%	0	aa.aa	18/08
Kpx Green Chem	4.930	5.120	4.830	+3,14%	272,89K	aa.aa	18/08
Daehan Steel	8.250	8.640	8.080	-4,95%	26,6K	aa.aa	18/08
Dongyang Expre	25.350	26.800	25.200	-3,98%	16K	aa.aa	18/08
E-World	509	536	505	-3,96%	310,03K	aa.aa	18/08
Daesang Holdings	7.800	8.030	7.690	-2,62%	19,79K	aa.aa	18/08
Nk	9.790	9.850	9.500	+2,30%	28,45K	aa.aa	18/08
Jindo	2.150	2.210	2.085	-3,80%	133,63K	aa.aa	18/08
Macq Kor Infr	9.480	9.720	9.450	-2,17%	2,57M	aa.aa	18/08
Hyundai E P	3.975	4.065	3.930	-1,61%	77,47K	aa.aa	18/08
Pyung Hwa Ind	1.066	1.069	1.050	+0,38%	197,27K	aa.aa	18/08
Noroo Paint	8.170	8.300	7.980	+4,08%	169,08K	aa.aa	18/08
MetaLabs	1.095	1.116	1.065	-1,88%	23,73K	aa.aa	18/08
Dic	6.510	7.050	6.440	-1,06%	2,13M	aa.aa	18/08
Kec	2.615	2.765	2.580	-4,39%	238,53K	aa.aa	18/08
Kpx Holdings	98.200	98.200	94.300	+5,59%	8,68K	aa.aa	18/08
Kishin Copr	2.030	2.045	1.979	-0,73%	123,46K	aa.aa	18/08
Hyungji Elite	401	479	401	+3,35%	6,07M	aa.aa	18/08
Hyosung Itx	12.120	12.150	12.000	-0,08%	5,1K	aa.aa	18/08
Woongjin Thinkbig	1.248	1.315	1.221	-1,42%	41,1K	aa.aa	18/08
Jw Holdings	4.075	4.135	4.020	-1,45%	75,97K	aa.aa	18/08
Visang Educati	4.975	5.050	4.795	-3,77%	180,47K	aa.aa	18/08
Chinyang Hold	3.180	3.220	3.125	-0,16%	185,44K	aa.aa	18/08
SNTEnergy	27.100	28.650	26.700	-4,75%	100,12K	aa.aa	18/08
InBioGen Co Ltd	5.390	5.470	5.080	+1,32%	1,94K	aa.aa	18/08
Dongsung Chemical	3.700	3.800	3.700	-2,63%	71,47K	aa.aa	18/08
Reyon Pharm	10.020	10.280	9.920	-0,89%	28,57K	aa.aa	18/08
Woojin	13.400	14.410	13.300	-7,14%	346,77K	aa.aa	18/08
Msc	57.000	58.000	56.000	+1,79%	850	aa.aa	18/08
Youngone	80.900	87.000	79.300	-5,82%	100,82K	aa.aa	18/08
Gkl	9.330	9.450	9.220	-0,74%	136,57K	aa.aa	18/08
Daesung Energy	6.890	7.000	6.820	+0,29%	94,68K	aa.aa	18/08
SMeDi	1.379	1.433	1.330	-0,58%	21,31K	aa.aa	18/08
Kc Cottrell	918	918	446	0,00%	0	aa.aa	18/08
Chosun Welding	84.700	85.100	83.700	-0,12%	378	aa.aa	18/08
Imarketkorea	7.960	8.020	7.860	-0,13%	71,03K	aa.aa	18/08
Hankook Cosmet	6.420	6.660	6.340	-3,60%	102,26K	aa.aa	18/08
SJM Co	3.480	3.495	3.420	+0,87%	9,3K	aa.aa	18/08
Hyundai Hcn	3.270	3.305	3.210	-0,30%	91,97K	aa.aa	18/08
Daesung Ind	4.270	4.400	4.235	-2,95%	128,66K	aa.aa	18/08
Intergis	1.941	1.964	1.937	-0,92%	22,73K	aa.aa	18/08
Korea Electronic Power Industrial Development	11.280	11.970	11.220	-5,84%	93,53K	aa.aa	18/08
Miwon Chemical	11.160	11.180	11.090	+2,67%	25,88K	aa.aa	18/08
Sidiz	18.590	20.450	18.050	-10,19%	4,07K	aa.aa	18/08
Sunjin	10.220	10.420	10.060	-2,20%	153,2K	aa.aa	18/08
Meritz Financi	117.200	118.400	114.800	+0,43%	257,67K	aa.aa	18/08
iM Financial	17.380	17.650	16.850	-0,52%	442,87K	aa.aa	18/08
E-Mart	76.100	78.700	75.600	-3,55%	196,19K	aa.aa	18/08
Ktop Reit	800	800	790	-0,12%	4,02K	aa.aa	18/08
Samyang Cor	45.700	46.000	44.850	+0,33%	10,72K	aa.aa	18/08
Dsr	4.645	4.750	4.590	-3,03%	84,35K	aa.aa	18/08
Aekyung Petrochemical	9.720	10.260	9.650	+1,78%	428,45K	aa.aa	18/08
Hankook Tire	69.100	71.300	68.000	-3,49%	246,21K	aa.aa	18/08
Korea Kolmar	129.700	133.200	125.400	-5,12%	499,74K	aa.aa	18/08
Drb Industrial	6.030	6.270	5.840	-1,31%	75,49K	aa.aa	18/08
Dong-A St	37.500	38.500	36.700	-2,60%	11,72K	aa.aa	18/08
Jb Financial	27.900	27.950	27.350	-0,36%	339,07K	aa.aa	18/08
Hanjinkal	118.900	119.400	115.000	-0,92%	76,35K	aa.aa	18/08
NHN	70.500	78.200	68.100	-5,62%	303,96K	aa.aa	18/08
Asiacement	9.770	10.160	9.680	-1,81%	59,29K	aa.aa	18/08
Singsongholdin	4.540	4.705	4.455	-2,05%	24,52K	aa.aa	18/08
Hyundai-Rotem	143.200	149.700	141.000	-2,52%	277,1K	aa.aa	18/08
Chong Kun Dang Pharma	66.700	68.800	66.000	-2,34%	24,87K	aa.aa	18/08
Finebesteel	948	996	935	-4,91%	112,02K	aa.aa	18/08
Cuckoo Electr	27.400	28.050	27.050	+3,98%	44,97K	aa.aa	18/08
BGF	4.115	4.200	4.050	-1,91%	60,12K	aa.aa	18/08
Cosmax Inc	239.000	243.000	230.500	-3,43%	172,42K	aa.aa	18/08
Seoyon E Hwa	12.420	13.050	12.320	-4,83%	75,79K	aa.aa	18/08
HL Mando	53.200	57.600	52.500	-6,83%	662,96K	aa.aa	18/08
CS Wind Corp	45.700	47.900	45.300	-2,45%	417,19K	aa.aa	18/08
Hansol Paper Co Ltd	7.640	7.900	7.640	-2,43%	66,5K	aa.aa	18/08
Samsung SDS Co Ltd	228.500	242.750	225.000	-6,16%	301,8K	aa.aa	18/08
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	18/08
SK D&D Co Ltd	4.805	4.900	4.610	-0,41%	61,06K	aa.aa	18/08
Kyongbo Pharmaceutical Co Ltd	5.140	5.250	5.070	-2,10%	17,42K	aa.aa	18/08
Mirae Asset Life Insurance Co Ltd	21.800	22.150	20.300	+4,56%	457,74K	aa.aa	18/08
Tonymoly Co Ltd	5.340	5.780	5.340	-8,87%	289,04K	aa.aa	18/08
Innocean Worldwide Inc	19.110	19.330	18.740	-1,14%	87,42K	aa.aa	18/08
Dong Il Steel MFG Co Ltd	1.551	1.576	1.539	+0,39%	40,97K	aa.aa	18/08
HDC Labs	7.660	7.800	7.510	-1,79%	22,94K	aa.aa	18/08
LIG Nex1 Co Ltd	795.000	826.000	788.000	-2,45%	63,94K	aa.aa	18/08
AJ Networks Co Ltd	4.475	4.560	4.435	-1,00%	169,89K	aa.aa	18/08
Jeju Air Co Ltd	4.125	4.290	4.125	-3,85%	235,35K	aa.aa	18/08
Hyundai C F Inc	13.430	13.700	13.230	-1,83%	23,81K	aa.aa	18/08
Kumho HT Inc	5.810	5.830	5.560	0,00%	126,99K	aa.aa	18/08
Sejin Heavy Industries Co Ltd	11.090	12.190	10.980	-7,27%	230,82K	aa.aa	18/08
Its Skin Co Ltd	10.990	10.990	10.520	+0,46%	59,27K	aa.aa	18/08
JS	12.800	13.140	12.640	-2,36%	49,98K	aa.aa	18/08
Samil C S	5.010	5.150	4.955	-0,99%	21,98K	aa.aa	18/08
POSCO Future M	160.400	170.900	159.000	-5,92%	297,53K	aa.aa	18/08
Posco ICT	20.300	21.600	20.100	-6,67%	312,45K	aa.aa	18/08
Dongsuh	25.800	26.450	25.350	-1,90%	73,09K	aa.aa	18/08
Nice Information Service	15.350	15.930	15.000	-3,28%	114,53K	aa.aa	18/08
Paradise	9.580	9.940	9.480	-3,13%	555,12K	aa.aa	18/08
Korea Real Estate	1.138	1.161	1.127	-2,15%	377,43K	aa.aa	18/08
Kakao	38.250	39.850	37.650	-4,38%	2,38M	aa.aa	18/08
Jcontentree	1.520	1.555	1.440	-6,98%	126,36K	aa.aa	18/08
L&F	105.400	113.600	103.600	-3,92%	456,45K	aa.aa	18/08
Celltrion	195.500	199.800	193.400	-2,74%	600,29K	aa.aa	18/08
BH	17.860	19.590	17.630	-2,93%	1,91M	aa.aa	18/08
SK Oceanplant	13.730	14.520	13.660	-4,92%	755,96K	aa.aa	18/08
LX Semicon	39.400	42.600	38.800	-5,06%	104,93K	aa.aa	18/08
PI Advanced Materials	19.410	20.200	19.070	-2,46%	38,5K	aa.aa	18/08
DoubleU Games	58.800	61.100	58.500	-4,55%	58,07K	aa.aa	18/08
Haesung DS	56.600	62.400	55.600	-3,90%	122,27K	aa.aa	18/08
Korea Asset	2.375	2.435	2.350	-1,25%	340,3K	aa.aa	18/08
Dual Co	3.330	3.400	3.285	-2,06%	30,28K	aa.aa	18/08
Sempio Foods	23.700	24.200	23.500	-1,46%	9,76K	aa.aa	18/08
Il Dong Pharma	14.170	15.300	14.070	-6,78%	181,97K	aa.aa	18/08
LS Cable & System Asia	47.450	49.600	46.750	-1,76%	77,96K	aa.aa	18/08
Hwaseung Enterprise	3.080	3.165	3.000	-2,69%	36,73K	aa.aa	18/08
Yong Pyong Resort	2.255	2.650	2.225	+2,73%	471,69K	aa.aa	18/08
Haitai Confectionery and Foods	5.700	5.840	5.620	-3,06%	94,08K	aa.aa	18/08
DY Power	11.810	12.130	11.690	-1,58%	56,2K	aa.aa	18/08
Jw Life Science	11.390	11.570	11.280	-1,56%	21,06K	aa.aa	18/08
Samsung Biologics	1.531.000	1.542.000	1.515.000	-1,10%	37,72K	aa.aa	18/08
Doosan Bobcat Inc	64.300	67.200	63.400	-2,72%	189,97K	aa.aa	18/08
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	18/08
Hojeon	6.560	6.830	6.510	-2,67%	24,73K	aa.aa	18/08
Dentium	38.750	40.700	38.400	-4,79%	33,57K	aa.aa	18/08
Crown Confectionery	8.200	8.270	8.100	-0,85%	11,27K	aa.aa	18/08
Hyundai Heavy Industries	234.500	241.000	229.000	-0,42%	142,8K	aa.aa	18/08
Hyundai Electric & Energy	785.000	822.000	775.000	-2,24%	91,53K	aa.aa	18/08
HD Construction Equipment	133.500	138.700	131.500	-3,68%	206,22K	aa.aa	18/08
Netmarble Games	37.950	39.450	37.400	-2,94%	163,31K	aa.aa	18/08
Kyungdong City Gas	21.700	21.700	21.250	+0,23%	10,94K	aa.aa	18/08
Miwon Specialty Chemical	130.500	133.000	123.300	-1,51%	2,46K	aa.aa	18/08
Orion	125.100	135.800	123.200	-6,64%	178,28K	aa.aa	18/08
Jeil Pharma	9.970	10.170	9.760	-0,99%	22,43K	aa.aa	18/08
TAPEX INC	14.150	14.680	14.010	-3,21%	17,39K	aa.aa	18/08
Samyang Packaging	9.990	10.150	9.820	-0,60%	22,41K	aa.aa	18/08
DYP	3.665	3.770	3.570	+1,24%	34,88K	aa.aa	18/08
Jin Air	5.130	5.320	5.100	-3,57%	70,03K	aa.aa	18/08
KCTech	69.400	74.000	68.500	-3,48%	205,83K	aa.aa	18/08
BGF Retail	143.200	149.000	141.400	-1,38%	79,79K	aa.aa	18/08
SK Chemicals	47.950	50.900	47.350	-4,10%	114,14K	aa.aa	18/08
Cuckoo Homesys	22.500	23.000	22.250	+3,69%	28,92K	aa.aa	18/08
Aekyung Industrial	11.680	11.930	11.520	-2,10%	40,81K	aa.aa	18/08
E KOCREF	3.215	3.250	3.140	+0,31%	68,47K	aa.aa	18/08
Lotte Data Communication	18.740	19.360	18.520	-1,63%	7,7K	aa.aa	18/08
Trinity Airways	626	649	619	0,00%	0	aa.aa	18/08
Shinhan Alpha REIT	5.300	5.310	5.200	-0,38%	89,51K	aa.aa	18/08
Hyundai Develop	22.500	22.950	22.000	+1,81%	359,43K	aa.aa	18/08
Hyosung Chemical	74.500	78.200	73.200	-2,36%	39,86K	aa.aa	18/08
Hyosung TNC	322.500	331.500	318.500	-2,42%	13,16K	aa.aa	18/08
Hyosung Heavy Industries	2.984.000	3.054.000	2.929.000	+1,02%	48,9K	aa.aa	18/08
Hyosung Advanced Materials	170.100	177.000	168.700	-4,28%	19,32K	aa.aa	18/08
Hana Pharm	8.630	9.000	8.460	-3,90%	133,44K	aa.aa	18/08
Woojin I&S	4.375	4.550	4.290	-0,34%	31,21K	aa.aa	18/08
Asiana IDT	9.340	9.550	9.260	-2,30%	11,32K	aa.aa	18/08
Air Busan	1.448	1.510	1.445	-2,62%	123,45K	aa.aa	18/08
Lotte Confectionery	123.200	131.100	121.200	-4,72%	24,83K	aa.aa	18/08
DreamTech	4.850	5.140	4.805	-6,73%	312,68K	aa.aa	18/08
Hyundai Autoever	451.000	493.500	444.000	-7,87%	127,4K	aa.aa	18/08
Woori Financial	33.750	33.750	33.000	+0,15%	1,2M	aa.aa	18/08
Hanilcmt	15.040	15.380	14.860	+0,94%	87,04K	aa.aa	18/08
Zinus	7.860	8.130	7.730	-2,48%	28,47K	aa.aa	18/08
Lotte Reit	3.920	3.965	3.700	-1,13%	114,13K	aa.aa	18/08
Xi S And D	10.100	10.950	9.760	+0,70%	2,21M	aa.aa	18/08
Hanwha	79.900	83.800	78.200	-0,50%	364,98K	aa.aa	18/08
Hyundai Energy	124.600	130.500	122.700	+1,05%	388,24K	aa.aa	18/08
CTR Mobility	3.755	3.775	3.565	+4,16%	8,37K	aa.aa	18/08
Nh Prime	3.780	3.870	3.765	-1,69%	47,3K	aa.aa	18/08
Doosan Fuel	36.200	38.250	35.550	-4,36%	686,56K	aa.aa	18/08
Kcc Glass	24.700	25.300	24.350	-2,18%	7,89K	aa.aa	18/08
Solus Advanced Materials	7.550	7.980	7.480	-5,98%	141,42K	aa.aa	18/08
Daeduck	117.600	125.900	116.700	-1,26%	703,62K	aa.aa	18/08
Sk Biopharma	85.200	87.100	84.100	-2,41%	102,59K	aa.aa	18/08
Igis Value Plus	3.745	3.750	3.670	0,00%	43,63K	aa.aa	18/08
Igis Residence	3.425	3.455	3.405	-0,72%	52,12K	aa.aa	18/08
Mirae Asset Maps	1.895	1.904	1.880	-0,26%	35,87K	aa.aa	18/08
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	18/08
Koramco	4.360	4.360	4.280	0,00%	56,12K	aa.aa	18/08
HYBE	171.800	179.500	170.000	-4,24%	249,83K	aa.aa	18/08
Kyochon	3.830	3.895	3.790	-1,16%	53,85K	aa.aa	18/08
A Plus Asset	13.180	13.450	12.920	+0,61%	46,25K	aa.aa	18/08
TY Holdings Co	1.922	1.947	1.896	-0,16%	18,61K	aa.aa	18/08
Seah Steel	135.000	138.900	132.400	+1,66%	11,52K	aa.aa	18/08
Myoung Shin Industrial Co	8.360	8.630	8.060	+2,96%	522,33K	aa.aa	18/08
Esr Kendall Square	3.175	3.295	3.085	-3,50%	638,19K	aa.aa	18/08
DL E C Co	70.600	75.200	69.800	-4,34%	286,78K	aa.aa	18/08
SoluM Co	13.580	14.930	13.410	-8,06%	290,82K	aa.aa	18/08
SK Bioscience Co	36.500	37.800	36.000	-3,05%	114,88K	aa.aa	18/08
SK IE Technology Co	14.710	15.340	14.200	-5,40%	168,94K	aa.aa	18/08
LX Holdings	8.250	8.340	8.060	-0,48%	70,63K	aa.aa	18/08
MCNEX Co	20.200	21.050	19.980	-3,35%	37,11K	aa.aa	18/08
SD Biosensor	6.150	6.600	6.050	-6,11%	209,28K	aa.aa	18/08
FF Co	64.900	66.900	64.000	-3,13%	78,73K	aa.aa	18/08
Hwaseung RA Co	2.935	3.030	2.900	-2,98%	74,96K	aa.aa	18/08
KakaoBank	21.950	22.250	21.700	-1,13%	658,14K	aa.aa	18/08
Krafton	226.500	237.500	225.500	-4,83%	114,18K	aa.aa	18/08
Hancom Lifecare	1.875	1.923	1.870	-0,53%	147,99K	aa.aa	18/08
Lotte Rental Co	45.300	45.700	44.000	+0,67%	208,12K	aa.aa	18/08
Ajusteel Co	2.350	2.375	2.260	-1,05%	41,12K	aa.aa	18/08
D D Platform REIT	2.160	2.230	2.130	-1,82%	211,04K	aa.aa	18/08
Iljin HySolus	11.000	11.450	10.900	-4,35%	29,59K	aa.aa	18/08
SK Reit	5.850	5.880	5.640	-0,51%	141,92K	aa.aa	18/08
Hyundai Heavy Industries	489.500	507.000	484.000	-4,02%	218,31K	aa.aa	18/08
K Car	6.590	7.130	6.490	-15,08%	548,49K	aa.aa	18/08
KakaoPay	42.850	45.100	42.300	-5,09%	177,01K	aa.aa	18/08
NH All One REIT	2.905	2.965	2.885	-1,36%	101,8K	aa.aa	18/08
Mirae Asset Global REIT	1.575	1.620	1.560	-1,25%	81,36K	aa.aa	18/08
Shinhan Seobu T D REIT	4.100	4.140	3.960	-0,49%	29,7K	aa.aa	18/08
SK Square	1.135.000	1.265.000	1.117.000	-1,65%	712,7K	aa.aa	18/08
LG Energy Solution	351.000	367.000	350.500	-5,01%	334,82K	aa.aa	18/08
Koramco The One REIT	10.890	10.930	10.750	-0,37%	98,09K	aa.aa	18/08
Mastern Premier Reit 1	877	881	858	+1,27%	16,25K	aa.aa	18/08
Soosan Industries	21.800	22.950	21.650	-4,39%	32,44K	aa.aa	18/08
SoCar	10.430	11.320	10.190	-3,52%	14,74K	aa.aa	18/08
KB Star REIT	1.469	1.470	1.431	+0,48%	341,71K	aa.aa	18/08
Unid BTPlus	3.655	3.700	3.570	+0,97%	51,94K	aa.aa	18/08
BioNote	4.910	4.985	4.800	-0,41%	74,91K	aa.aa	18/08
Hanwha REIT	5.510	5.600	5.300	-0,90%	53,65K	aa.aa	18/08
Hanwha Galleria	2.045	2.125	2.020	-3,76%	884,92K	aa.aa	18/08
SamsungFN REIT	5.450	5.450	5.330	0,00%	18,9K	aa.aa	18/08
Hyundai Green Food	18.390	18.870	18.000	-1,02%	35,39K	aa.aa	18/08
OCI	79.800	81.300	79.100	-1,36%	46,85K	aa.aa	18/08
Isu Specialty Chemical	64.600	68.400	63.900	-5,28%	119,42K	aa.aa	18/08
Dongkuk Steel Mill	9.660	10.080	9.580	-2,03%	207,89K	aa.aa	18/08
Dongkuk Coated Metal	5.270	5.440	5.190	-2,23%	66,8K	aa.aa	18/08
Chosun Refractories	13.280	13.790	13.170	-2,64%	28,57K	aa.aa	18/08
Nexteel	11.750	12.850	11.730	-9,06%	514,1K	aa.aa	18/08
STX Green Logis	3.670	3.670	2.860	+29,91%	4,42M	aa.aa	18/08
Doosan Robotics	74.400	80.700	73.400	-6,06%	614,38K	aa.aa	18/08
EcoPro Materials	37.250	39.700	36.850	-6,64%	331,78K	aa.aa	18/08
Dong In Entech	14.190	15.000	14.040	-1,53%	20,83K	aa.aa	18/08
DS Dansuk	12.080	12.600	12.070	-2,89%	88,49K	aa.aa	18/08
APR	396.500	398.500	377.500	+1,54%	204,72K	aa.aa	18/08
SK Eternix	58.500	61.300	56.700	+0,34%	3,9M	aa.aa	18/08
HD Hyundai Marine Solution	204.000	210.000	195.400	+3,66%	105,44K	aa.aa	18/08
Shinhan Global Active REIT	1.009	1.080	1.008	0,00%	35,18K	aa.aa	18/08
Shift Up	31.700	31.950	30.950	0,00%	56,82K	aa.aa	18/08
Sanil Electric	179.200	187.900	176.500	-1,81%	261,88K	aa.aa	18/08
HS Hyosung	46.700	47.900	45.200	-2,51%	3,92K	aa.aa	18/08
Junjin Construction Robot	33.800	35.850	33.350	-4,52%	29,55K	aa.aa	18/08
Hanwha Industrial Solutions	54.300	56.500	53.200	+1,88%	362K	aa.aa	18/08
The Born Korea	19.360	20.600	18.180	+21,84%	756,09K	aa.aa	18/08
KB Balhae Infrastructure Fund	10.290	10.380	10.150	-0,10%	59,76K	aa.aa	18/08
MNC Solution	16.530	17.860	16.410	-7,24%	88,61K	aa.aa	18/08
GS P L	41.050	42.300	40.450	-2,96%	37,38K	aa.aa	18/08
LG CNS	73.900	83.900	73.000	-7,51%	1,89M	aa.aa	18/08
Seoul Guarantee Insurance	44.300	44.900	43.750	-1,34%	33,18K	aa.aa	18/08
CK Solution	1.480	1.605	1.460	+1,51%	223,55K	aa.aa	18/08
Joosung Corperation	1.630	1.727	1.600	-4,68%	361,35K	aa.aa	18/08
d'Alba Global	220.000	226.000	219.000	-3,72%	127,75K	aa.aa	18/08
Daishin Value REIT	3.930	3.960	3.830	-0,88%	7,45K	aa.aa	18/08
Daehan Shipbuilding	52.100	53.900	51.600	-4,75%	79,76K	aa.aa	18/08
Myung In Pharm	45.400	47.200	44.600	-4,72%	23,9K	aa.aa	18/08
Tmc	13.010	13.830	12.930	-4,06%	292,99K	aa.aa	18/08
Samsung Epis Holdings	384.500	419.000	384.000	-11,30%	124,38K	aa.aa	18/08
Samyang Biopharm	45.450	47.100	44.700	-5,21%	23,69K	aa.aa	18/08
Kbank	5.600	5.740	5.560	-2,10%	744,46K	aa.aa	18/08

IDX Composite

6.449,83

+47,94

+0,75%

IDX Kompas 100

830,69

+1,62

+0,20%

FTSE Indonesia Local

2.239,93

+13,35

+0,60%

US 500

7.693,20

-52,2

-0,67%

Dow Jones

53.343,64

-116,14

-0,22%

Hang Seng

25.471,15

+17,92

+0,07%

Indeks Dolar AS

99,568

+0,034

+0,03%

Market Movers

Nama	Terakhir	Prb.%	Vol.
Bank Central Asia	6.300	-0,79%	114,95jt
Chandra Asri Petro	1.965	-2,24%	292,83jt
PT Petrindo Jaya Kreasi Tbk	840,00	+1,82%	586,94jt
Bank Mandiri Persero	4.150	-0,48%	116,51jt
Bank Rakyat Persero	3.080	-1,28%	153,80jt
Indosat	2.600	+2,36%	178,95jt
Sinergi Inti Andalan Prima Tbk PT	292,00	+24,79%	1,59m

Nama	Terakhir	Prb.%	Vol.
Kawasan Jababeka	166	+34,96%	1,13m
Personel Alih Daya Tbk PT	240,00	+33,33%	578,21jt
Jhonlin Agro Raya PT Tbk	2.510,00	+24,88%	40,31jt
Sinergi Inti Andalan Prima Tbk PT	292,00	+24,79%	1,59m
Asri Karya Lestari PT Tbk	262,00	+24,76%	139,44jt
Dana Brata Luhur	1.715	+24,73%	75,04jt
Bayan Resources	17.275	+19,97%	7,22jt

Nama	Terakhir	Prb.%	Vol.
Transcoal Pacific	3.060	-15,00%	3,33jt
Bersama Mencapai Puncak PT Tbk	332,00	-14,87%	17,03jt
PT Buana Artha Anugerah Tbk	418	-9,91%	1,78jt
Graha Prima Mentari PT Tbk	176,00	-9,74%	15,76jt
PT Lini Imaji Kreasi Ecosystem Tbk	304,00	-9,52%	83,73jt
Bumi Teknokultura	10	-9,09%	66,14jt
Map Boga Adiperkasa	1.070	-8,94%	900,00

Saham Trending

Nama	Terakhir	Prb.%	Vol.
Bank Rakyat Persero	3.080	-1,28%	153,80jt
Bumi Resources	184	+1,66%	2,23m
Sinergi Inti Andalan Prima Tbk PT	292,00	+24,79%	1,59m
Chandra Asri Petro	1.965	-2,24%	292,83jt
Bank Central Asia	6.300	-0,79%	114,95jt

Tampilkan lebih banyak

Saham Paling Undervalued

Nama	Terakhir	Upside	Nilai Wajar
Aaaaaaaaa A Aa	645	+68,04%	1.084
A Aaaaaaaaaaa Aa	645	+68,04%	1.084
Aaaaa A Aa	3.010	+63,26%	4.914
Aaaaaaa	3.010	+63,26%	4.914
Aaaa Aaaaaa Aaa	348	+55,88%	542
Aaaaaaaaaaa A	885	+55,05%	1.372
Aaaaa	885	+55,05%	1.372

Nama	Terakhir	Upside	Nilai Wajar
Aaaaaaaaa A Aa	645	+68,04%	1.084
A Aaaaaaaaaaa Aa	645	+68,04%	1.084
Aaaaa A Aa	3.010	+63,26%	4.914
Aaaaaaa	3.010	+63,26%	4.914
Aaaa Aaaaaa Aaa	348	+55,88%	542
Aaaaaaaaaaa A	885	+55,05%	1.372
Aaaaa	885	+55,05%	1.372

Lihat daftar lengkap

AI ProPicks

Pilihan saham dari AI dengan rekam jejak terbukti mengungguli S&P 500.

Mengungguli IHSG

+731.0%

Jakarta Stock Exchange Composite

+23.4%

Saham-saham dalam strategi ini

aaaaaaa aaa aaaa a

aaaaa aaaaaaa aaaaa

aaa aaaaa aaaaa aaa aaa

Buka Strategi

Geliat Konsumen Indonesia

+245.7%

Jakarta Stock Exchange Composite

+23.4%

Saham-saham dalam strategi ini

aaaaaa aaaaa aaaaaa a

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa

Buka Strategi

Jawara Komoditas Indonesia

+1763.2%

Jakarta Stock Exchange Composite

+23.4%

Saham-saham dalam strategi ini

aaaaa aaaaaaa aaaaa

aaaaaa aaaaa aaaaaa a

aaaaaaaa aa

Buka Strategi

Penggerak Mid-Cap Indonesia

+924.1%

Jakarta Stock Exchange Composite

+23.4%

Saham-saham dalam strategi ini

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaa aaa aaaa a

aaaaaaaa aaaaa aaa

Buka Strategi

Saham Pilihan Indonesia

+1613.6%

Jakarta Stock Exchange Composite

+23.4%

Saham-saham dalam strategi ini

aaa aaaaa aaaaa aaa aaa

aaaaa aaaaaaa aaaaa

aaaa aaa aaaaa aaaaa aaa

Buka Strategi

Mengungguli S&P 500

+1245.5%

S&P 500

+443.1%

Saham-saham dalam strategi ini

aaaaaaaa aaaaa aaa

aaaaaa aaaaa aaaaaa a

aaa aaaaa aaaaa aaa aaa

Buka Strategi

Mendominasi Dow

+899.7%

Dow Jones Industrial Average

+308.0%

Saham-saham dalam strategi ini

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaaa aa

Buka Strategi

Raksasa Teknologi

+3403.7%

S&P 500

+443.1%

Saham-saham dalam strategi ini

aaaa aaa a

aaaa aaa

Buka Strategi

Penggerak Mid-Cap

+1089.4%

S&P Midcap 400

+283.9%

Saham-saham dalam strategi ini

aaaaaa

aaaaaaa aaa aaaa a

Buka Strategi

Saham Nilai Terbaik

+1403.9%

S&P 500 Pure Value

+254.2%

Saham-saham dalam strategi ini

aaaaaaaa aa

aaaa aaa a

aaaa aaa aaaaa aaaaa aaa

Buka Strategi

Terbaik Dari Buffett

+500.1%

S&P 500 Pure Value

+186.7%

Saham-saham dalam strategi ini

aaaaa aaa aaa

aaaaaa aaa aaa

aaaaaaa aaa aaaa a

Buka Strategi

Pemimpin Pasar Modal Meksiko

+554.0%

S&P/BMV IPC

+48.9%

Saham-saham dalam strategi ini

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa

aaaaa aaaaaaa aaaaa

Buka Strategi

Saham Terbaik Brasil

+937.2%

Bovespa

+233.5%

Saham-saham dalam strategi ini

aaaa aaa a

aaa aaaaa aaaaa aaa aaa

aaaa aaaaa aaaa a

Buka Strategi

Para Elite Pasar Italia

+1040.6%

FTSE Italia All Share

+179.2%

Saham-saham dalam strategi ini

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaa

aaaaaaaa aa

Buka Strategi

Pilihan Alpha Jerman

+511.7%

DAX

+168.6%

Saham-saham dalam strategi ini

aaaa aaaaa aaaa a

aaaa aaa a

aaaaaaaa aaaaaaa aaaa aaa

Buka Strategi

Instal App KamiScan kode QR untuk menginstal app

Ikuti Kami

Pengungkapan Risiko: Perdagangan instrumen finansial dan/atau mata uang kripto membawa risiko tinggi, termasuk risiko kehilangan sebagian atau seluruh nilai investasi Anda, dan mungkin tidak sesuai untuk sebagian investor. Harga mata uang kripto amat volatil dan dapat dipengaruhi oleh berbagai faktor eksternal seperti peristiwa finansial, regulasi, atau politik. Trading dengan margin meningkatkan risiko finansial.
Sebelum memutuskan untuk memperdagangkan instrumen finansial atau mata uang kripto, Anda harus sepenuhnya memahami risiko dan biaya terkait perdagangan di pasar finansial, mempertimbangkan tujuan investasi, tingkat pengalaman, dan selera risiko Anda dengan cermat, serta mencari saran profesional apabila dibutuhkan.
Fusion Media mengingatkan Anda bahwa data di dalam situs web ini tidak selalu real-time atau akurat. Data dan harga di situs web ini. Data dan harga yang ditampilkan di situs web ini belum tentu disediakan oleh pasar atau bursa, namun mungkin disediakan oleh pelaku pasar sehingga harga mungkin tidak akurat dan mungkin berbeda dengan harga aktual pasar. Dengan kata lain, harga bersifat indikatif dan tidak sesuai untuk tujuan trading. Fusion Media dan penyedia data mana pun yang dimuat dalam situs web ini tidak bertanggung jawab atas kerugian atau kehilangan apa pun yang diakibatkan oleh trading Anda atau karena Anda mengandalkan informasi yang dimuat dalam situs web ini.
Anda dilarang untuk menggunakan, menyimpan, memperbanyak, menampilkan, mengubah, meneruskan, atau menyebarkan data yang dimuat dalam situs web ini tanpa izin eksplisit tertulis sebelumnya dari Fusion Media dan/atau penyedia data. Semua hak kekayaan intelektual dipegang oleh penyedia dan/atau bursa yang menyediakan data yang dimuat dalam situs web ini.
Fusion Media mungkin mendapatkan imbalan dari pengiklan yang ditampilkan di situs web ini berdasarkan interaksi Anda dengan iklan atau pengiklan.
Versi bahasa Inggris dari perjanjian ini adalah versi utama, yang akan berlaku setiap kali ada perbedaan antara versi bahasa Inggris dan versi bahasa Indonesia.

Silakan coba pencarian lain

KOSPI (KS11)

Komponen KOSPI

Hanon Systems

Kumho Petro Chemical

LG Electronics

Samsung Electro-Mechanics

Hanall Biopharma

Cheil Worldwide

Daewoong Pharma

Lotte Energy Materials

Namhae Chemical

Hanwha Aerospace

Seah Steel Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix

Taekwang Ind

Samsung Electronics Co