KOSPI (KS11)

Seoul

Währung in KRW

6.191,92

-34,13(-0,55%)

Geschlossen·17/04

Tagesspanne

6.159,88

6.230,32

52 W. Spanne

2.476,14

6.347,41

KOSPI Komponenten

Diese Seite beinhaltet aktuelle Kurse für die KOSPI Index Komponenten. Diese Tabelle weist sowohl den Aktiennamen, den letzten Stand als auch die Tages Höchst-, Tiefststände und Veränderungen jeder Komponente auf.

						Potenzial
Hanon Systems	4.160	4.370	4.090	+1,84%	25,87M	aa.aa	17/04
Kumho Petro Chemical	137.600	138.500	135.700	-0,07%	74,21K	aa.aa	17/04
LG Electronics	124.200	125.600	123.200	-1,43%	519,56K	aa.aa	17/04
Samsung Electro-Mechanics	679.000	693.000	642.000	+6,26%	817,98K	aa.aa	17/04
Hanall Biopharma	48.600	49.250	48.250	-0,72%	242,57K	aa.aa	17/04
Cheil Worldwide	19.850	19.860	19.680	+0,15%	401,94K	aa.aa	17/04
Daewoong Pharma	154.100	159.700	154.000	-1,53%	20,67K	aa.aa	17/04
Lotte Energy Materials	52.900	54.500	48.450	+8,29%	1M	aa.aa	17/04
Namhae Chemical	8.840	9.350	8.610	+0,23%	5,57M	aa.aa	17/04
Hanwha Aerospace	1.423.000	1.516.000	1.421.000	-6,32%	272,89K	aa.aa	17/04
Seah Steel Corp	215.500	226.000	211.000	-2,27%	40,38K	aa.aa	17/04
SK Discovery	63.500	64.200	61.600	+3,59%	56,09K	aa.aa	17/04
KG Mobility	4.360	4.390	4.150	+1,87%	1,98M	aa.aa	17/04
TBH Global	2.070	2.130	2.040	-2,59%	17,47K	aa.aa	17/04
Hankook Tire Worldwide	25.000	25.500	24.600	-1,57%	89,78K	aa.aa	17/04
Lotte Fine Chemical	54.400	54.900	53.700	+0,55%	64,15K	aa.aa	17/04
HMM	21.100	21.200	20.900	-0,47%	836,93K	aa.aa	17/04
Samsung Heavy Industries	29.050	29.250	28.200	+1,22%	3,42M	aa.aa	17/04
Daehan Flour Mills Co	155.200	155.600	150.200	+3,47%	6,11K	aa.aa	17/04
Dongkuk Steel Mill Co	11.110	11.280	10.720	+2,02%	140,02K	aa.aa	17/04
Taihan Electric Wire Co	39.300	42.100	38.500	-6,65%	9,09M	aa.aa	17/04
Samsung Fire Marine Insur	480.000	490.500	479.000	-2,04%	118,46K	aa.aa	17/04
Hyundai Engineering & Const	177.000	179.800	176.500	-1,39%	668,32K	aa.aa	17/04
Hyundai Department	90.200	92.000	89.300	-1,10%	62,38K	aa.aa	17/04
HJ ShipBuilding Construction	28.550	28.900	26.750	+3,82%	3,32M	aa.aa	17/04
Lotte Chemical Corp	88.700	90.500	88.600	-0,67%	93,28K	aa.aa	17/04
Hitejinro Holdings	9.210	9.300	9.160	-0,22%	9,73K	aa.aa	17/04
CJ Cheiljedang	237.000	238.500	235.000	-0,21%	41,81K	aa.aa	17/04
CJ Logistics	106.800	107.900	104.500	+1,23%	66,22K	aa.aa	17/04
Hana Financial	123.500	124.400	121.700	+0,82%	460,18K	aa.aa	17/04
Hyundai Glovis	227.500	232.000	225.000	-0,66%	92,32K	aa.aa	17/04
Iljin Electric Co	86.200	87.400	85.500	0,00%	236,34K	aa.aa	17/04
Korea Zinc Inc	1.679.000	1.718.000	1.667.000	-0,89%	14,43K	aa.aa	17/04
Kukdo Chemical	42.500	42.500	40.300	+6,25%	59,03K	aa.aa	17/04
Lotte Shopping	121.300	124.000	118.800	-0,33%	124,51K	aa.aa	17/04
SGC Energy Co Ltd	51.400	52.600	49.950	-1,72%	64,3K	aa.aa	17/04
DY Corporation	5.110	5.110	4.990	+1,59%	85,39K	aa.aa	17/04
Sebang Global Battery	61.400	61.800	60.900	0,00%	31,03K	aa.aa	17/04
HDC	27.200	27.450	27.000	-0,18%	81,3K	aa.aa	17/04
Lotte Chilsung Beverage	121.800	121.900	120.200	+0,83%	10,94K	aa.aa	17/04
CR Holdings	5.090	5.100	5.050	0,00%	10,41K	aa.aa	17/04
Hankook Shell Oil	505.000	507.000	496.000	+1,00%	1,81K	aa.aa	17/04
Bukwang Pharm	8.070	8.320	8.000	-0,62%	1,11M	aa.aa	17/04
Hanwha Engine	56.100	59.900	47.200	+16,39%	5,14M	aa.aa	17/04
Hansol Holdings	3.430	3.460	3.395	-0,44%	128,51K	aa.aa	17/04
Hyundai Mobis	427.000	433.500	422.500	0,00%	173,19K	aa.aa	17/04
Hyundai Motor	538.000	548.000	531.000	+0,75%	693,32K	aa.aa	17/04
Hyundai Steel	39.100	39.950	38.850	-1,64%	638,53K	aa.aa	17/04
Iljin Display	902	905	890	0,00%	0	aa.aa	17/04
LX Hausys	31.500	31.800	31.350	-1,56%	17,88K	aa.aa	17/04
Namyang Dairy	52.500	52.700	51.900	+0,19%	6,09K	aa.aa	17/04
SK Innovation	129.400	129.500	125.300	+2,29%	432,14K	aa.aa	17/04
Pan Ocean	5.470	5.650	5.400	-3,19%	3,13M	aa.aa	17/04
Korea Electric Terminal	86.400	86.900	82.900	+3,60%	49,54K	aa.aa	17/04
Samsung Securities	110.000	111.100	109.500	-0,54%	222,51K	aa.aa	17/04
Hanil Cement Co	17.480	17.620	17.330	+0,40%	17,83K	aa.aa	17/04
Isu Chemical Co	9.100	9.550	8.360	+8,33%	1,5M	aa.aa	17/04
Songwon Industrial	9.770	9.810	9.690	+0,41%	62,28K	aa.aa	17/04
KB Financial Group	162.300	163.400	161.100	0,00%	748,44K	aa.aa	17/04
BNK Financial Group	19.160	19.320	18.900	+0,05%	852,3K	aa.aa	17/04
Hyundai Elevator	101.800	102.700	97.800	+2,31%	313,14K	aa.aa	17/04
Amorepacific	132.600	134.900	131.400	-0,45%	149,88K	aa.aa	17/04
Chongkundang	49.050	49.700	48.650	+0,10%	10,16K	aa.aa	17/04
Daewonkangup	4.445	4.445	4.305	+1,72%	194,66K	aa.aa	17/04
DB HiTek	106.900	107.000	102.100	+3,29%	401,28K	aa.aa	17/04
Dongbu Steel	5.900	5.970	5.710	+2,08%	623,98K	aa.aa	17/04
Ilyang Pharm	11.830	12.020	11.710	+0,34%	56,16K	aa.aa	17/04
Kangwon Land	17.090	17.150	16.950	-0,29%	477,93K	aa.aa	17/04
KPX Chemical	52.300	52.400	51.700	0,00%	2,75K	aa.aa	17/04
LG Chemicals	360.000	362.000	352.500	+0,70%	188,82K	aa.aa	17/04
SNT Dynamics	54.900	57.000	54.500	-2,49%	70,01K	aa.aa	17/04
Samsung Card	54.400	54.900	54.000	-0,55%	115,46K	aa.aa	17/04
Samsung Life	253.500	257.000	252.000	-1,74%	170,78K	aa.aa	17/04
Samyang Holdings	68.900	69.800	68.800	-0,43%	5,55K	aa.aa	17/04
SK Hynix Inc	1.128.000	1.155.000	1.121.000	-2,34%	2,71M	aa.aa	17/04
Taekwang Ind	1.263.000	1.285.000	1.257.000	-2,17%	1,13K	aa.aa	17/04
Samsung Electronics Co	216.000	218.000	215.000	-0,69%	15,54M	aa.aa	17/04
Daeduck	15.130	15.130	14.470	+3,84%	129,92K	aa.aa	17/04
Samsung Engineering	49.550	50.500	49.100	-1,69%	2,49M	aa.aa	17/04
Hanwha Ocean	130.000	131.900	127.100	-1,44%	1,59M	aa.aa	17/04
Donga Socio Holdings	97.900	98.600	97.100	+0,62%	11,35K	aa.aa	17/04
SK Networks Co	5.430	5.530	5.350	-1,45%	737,82K	aa.aa	17/04
Hanmi Pharm Co	533.000	543.000	527.000	+0,95%	69,9K	aa.aa	17/04
Mirae Asset Daewoo	70.400	72.600	70.000	-1,26%	2,19M	aa.aa	17/04
Hansol Technics	7.900	7.900	7.210	+6,61%	1,46M	aa.aa	17/04
Amore Group	27.850	28.450	27.850	-0,36%	91,99K	aa.aa	17/04
DN Automotive	39.400	40.300	37.600	+5,49%	336,73K	aa.aa	17/04
Seoyon	9.560	9.590	9.460	+0,31%	36,44K	aa.aa	17/04
Hanwha Life	4.900	4.985	4.850	-1,61%	2,61M	aa.aa	17/04
Hyundai Wia	83.200	86.500	82.400	-2,46%	251,57K	aa.aa	17/04
NCsoft Corp	262.500	273.000	261.500	-1,50%	85,64K	aa.aa	17/04
Samsung SDI	513.000	515.000	473.000	+7,21%	1,12M	aa.aa	17/04
SeAH Bestee	75.100	76.100	70.100	+6,52%	402,09K	aa.aa	17/04
Eusu Holdings	6.360	6.410	6.310	-0,47%	40,9K	aa.aa	17/04
Shinhan Financial Group	99.600	100.600	99.400	-0,30%	665,04K	aa.aa	17/04
Lotte	28.950	29.200	28.550	-0,86%	211,43K	aa.aa	17/04
DB Insurance	173.300	173.600	167.300	+1,94%	185,42K	aa.aa	17/04
DL Holdings	64.600	66.200	62.500	+1,73%	109,43K	aa.aa	17/04
Hanwha Solutions	44.050	45.900	43.700	-0,56%	4,8M	aa.aa	17/04
Hite Jinro	17.480	17.610	17.320	-0,11%	108,09K	aa.aa	17/04
IS Dongseo	29.250	29.450	28.500	+0,86%	61,69K	aa.aa	17/04
Kia Corp	159.200	159.900	156.800	+0,82%	815,94K	aa.aa	17/04
Kolon Corp	63.300	64.600	62.400	+1,28%	36,37K	aa.aa	17/04
Kumho Tire	6.020	6.160	6.020	-1,79%	469,9K	aa.aa	17/04
LG Display	14.410	14.680	13.570	+4,19%	8,92M	aa.aa	17/04
LF Corp	25.750	25.900	25.100	+1,18%	29,09K	aa.aa	17/04
LG Innotek Co	394.000	398.500	376.500	+3,96%	207,44K	aa.aa	17/04
Moorim P&P Co	3.630	4.400	3.310	-2,16%	33,85M	aa.aa	17/04
Nexen Tire	7.450	7.540	7.340	-1,06%	213,24K	aa.aa	17/04
OCI Co	267.500	287.500	265.000	-10,83%	479,01K	aa.aa	17/04
Pharmicell	18.690	19.370	18.440	-3,56%	1,16M	aa.aa	17/04
Sejong Industrial	8.020	8.080	7.780	+1,52%	132,41K	aa.aa	17/04
SK Telecom	98.300	99.800	97.100	+2,50%	843,51K	aa.aa	17/04
S-Oil Corp	117.300	118.900	115.700	-0,68%	237,68K	aa.aa	17/04
Stx Engine	44.000	44.000	33.600	+29,99%	3,62M	aa.aa	17/04
YoungPoong	65.200	67.400	61.400	+4,49%	47,23K	aa.aa	17/04
LS Electric	186.500	190.500	185.900	-1,11%	829,78K	aa.aa	17/04
Samsung C&T	301.500	305.500	300.500	-1,47%	190,47K	aa.aa	17/04
Hanjin Heavy Ind Const Holdings	5.470	5.550	5.330	+1,86%	138,71K	aa.aa	17/04
Hansae Co	11.660	11.730	11.500	-0,26%	71,2K	aa.aa	17/04
KT&G Corp	171.300	173.300	169.400	+0,18%	192,73K	aa.aa	17/04
Kyungbang	10.020	10.020	9.630	+2,56%	109,17K	aa.aa	17/04
Poongsan	101.900	103.000	100.700	-0,20%	149,95K	aa.aa	17/04
SNT Motiv	34.000	34.050	33.700	+0,44%	31,55K	aa.aa	17/04
Shinsegae	379.000	390.000	369.000	+0,93%	38,06K	aa.aa	17/04
Kolon Industries Inc	86.400	89.100	85.700	-1,26%	274,28K	aa.aa	17/04
KEPCO Eng & Const	183.000	189.500	182.500	-3,23%	219,91K	aa.aa	17/04
Able C&C	12.800	12.860	12.520	+2,24%	107,04K	aa.aa	17/04
Binggrae	75.900	76.100	74.900	0,00%	34,92K	aa.aa	17/04
Sajodongaone	1.039	1.055	1.036	-0,19%	348,48K	aa.aa	17/04
Handsome	24.900	25.750	24.550	-0,40%	118,48K	aa.aa	17/04
Kis Wire	25.050	26.100	24.700	-4,93%	70,41K	aa.aa	17/04
LG Uplus	17.600	17.680	17.150	+2,74%	811,97K	aa.aa	17/04
Naver Corp	216.500	219.000	214.500	-0,92%	636,79K	aa.aa	17/04
Nongshim	380.000	385.000	378.000	-0,39%	14,26K	aa.aa	17/04
S-1 Corp	92.200	94.600	92.000	+0,44%	41,06K	aa.aa	17/04
Tongyang	813	823	803	-0,85%	582,95K	aa.aa	17/04
GS Holdings	71.900	73.800	71.100	-1,51%	220,27K	aa.aa	17/04
CJ Corp	214.500	220.000	214.000	+0,47%	79,38K	aa.aa	17/04
Daesang Corp	21.250	21.450	21.200	-0,93%	96,56K	aa.aa	17/04
Foosung	13.820	14.430	12.060	+22,30%	31,33M	aa.aa	17/04
GC Biopharma	151.200	153.300	149.500	+1,07%	36,42K	aa.aa	17/04
Huchems	18.070	18.230	17.900	-0,66%	85,06K	aa.aa	17/04
Hwashin	11.390	11.650	11.220	-1,73%	242,53K	aa.aa	17/04
Hyosung	159.600	159.600	156.300	+1,53%	14,9K	aa.aa	17/04
KT Corporation	63.900	64.400	63.700	+0,47%	222,57K	aa.aa	17/04
LG Corp	94.800	95.000	93.700	+1,07%	209,23K	aa.aa	17/04
LS Corp	329.500	339.000	327.500	-1,35%	97,94K	aa.aa	17/04
Motonic	11.080	11.080	10.940	+1,00%	16,91K	aa.aa	17/04
SL Corp	61.200	61.900	60.400	+1,66%	139,12K	aa.aa	17/04
LX International	49.550	50.100	48.800	-0,50%	141,48K	aa.aa	17/04
Korean Air Lines Co	25.050	25.150	24.750	-0,60%	807,49K	aa.aa	17/04
Daekyo	1.615	1.619	1.566	+1,89%	58,27K	aa.aa	17/04
Doosan	1.330.000	1.349.000	1.292.000	-0,37%	64,58K	aa.aa	17/04
Hanwha	131.600	135.000	130.700	-1,50%	213,32K	aa.aa	17/04
Otoki Corp	369.000	373.500	367.500	-0,67%	6,21K	aa.aa	17/04
Sindoh	52.600	53.400	51.900	-1,68%	3,51K	aa.aa	17/04
SK Holdings	368.500	371.500	366.500	-0,67%	70,07K	aa.aa	17/04
LG Household & Healthcare	255.000	257.000	251.000	+0,59%	47K	aa.aa	17/04
GS Engineering & Const	39.000	39.500	38.200	-1,39%	2,02M	aa.aa	17/04
Capro	3.660	3.660	714	0,00%	0	aa.aa	17/04
Coway	83.300	84.800	82.500	0,00%	423,54K	aa.aa	17/04
Kepco	45.900	46.450	45.500	+0,22%	2,11M	aa.aa	17/04
Kisco	10.130	10.200	10.050	+0,60%	49,69K	aa.aa	17/04
Kogas	36.700	36.750	36.200	+1,24%	253,71K	aa.aa	17/04
HL Holdings	42.300	42.700	41.950	-0,12%	19,95K	aa.aa	17/04
Muhak	9.110	9.110	9.010	+0,22%	20,82K	aa.aa	17/04
Orion	24.650	24.950	24.300	-1,00%	100,91K	aa.aa	17/04
POSCO Holdings	385.000	386.000	375.500	+4,05%	608,04K	aa.aa	17/04
Yuhan	97.500	98.100	96.700	-0,20%	125,43K	aa.aa	17/04
Korea Petro Chem	155.100	157.900	153.400	+1,57%	41,9K	aa.aa	17/04
Unid	87.700	88.600	85.900	+3,54%	52,49K	aa.aa	17/04
Posco International	74.800	75.000	73.000	+2,75%	774,95K	aa.aa	17/04
Daewoo Engineering & Const	28.700	29.400	27.100	+0,35%	28,48M	aa.aa	17/04
KCC	541.000	560.000	534.000	-3,39%	41,63K	aa.aa	17/04
SKC	113.700	117.000	112.400	-6,80%	547,89K	aa.aa	17/04
STX	3.530	3.555	3.450	0,00%	0	aa.aa	17/04
Korea Investment Holdings	257.000	265.000	256.000	0,00%	166,84K	aa.aa	17/04
HD Korea Shipbuilding & Offshore Engineering	419.500	422.000	402.500	+2,82%	195,96K	aa.aa	17/04
Industrial Bank Of Korea	22.550	22.800	22.450	-1,31%	817,99K	aa.aa	17/04
Seoul Broadcasting System	15.700	16.150	15.680	-1,88%	85,27K	aa.aa	17/04
Doosan Heavy Ind. & Const.	108.500	111.800	107.300	-2,08%	3,59M	aa.aa	17/04
NH Invest	35.300	35.400	34.800	+0,28%	623,87K	aa.aa	17/04
Dongwha Pharm	6.080	6.150	6.040	+0,66%	109,97K	aa.aa	17/04
KR Motors Co	475	490	455	+4,17%	494,88K	aa.aa	17/04
Sungchang Hold	1.440	1.463	1.401	0,00%	0	aa.aa	17/04
Yuyu Pharma	4.355	4.410	4.285	+1,16%	74,34K	aa.aa	17/04
Ildong Holdings	10.490	10.550	10.210	+3,55%	44,38K	aa.aa	17/04
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	17/04
Norooholdings	22.400	22.750	22.100	+0,45%	25,89K	aa.aa	17/04
Hanwha General	6.730	6.940	6.680	-2,04%	314,64K	aa.aa	17/04
Samhwa Paint	9.470	9.680	9.310	-2,07%	510,39K	aa.aa	17/04
Lotte Non-Life	2.185	2.205	2.155	-0,46%	512,75K	aa.aa	17/04
Daedong Ind	10.190	10.270	10.070	-0,20%	131,4K	aa.aa	17/04
Gaon Cable	146.800	149.200	135.900	+3,02%	130,13K	aa.aa	17/04
Samil Pharm	10.060	10.400	9.990	+0,30%	260,16K	aa.aa	17/04
Heungkuk F&M I	4.425	4.530	4.400	-0,90%	60,7K	aa.aa	17/04
Cs Holdings	78.800	78.800	77.000	+1,03%	1,12K	aa.aa	17/04
Chunil Express	221.000	226.500	217.500	-0,45%	1,1K	aa.aa	17/04
Ls Networks	3.475	3.555	3.385	+1,76%	447,64K	aa.aa	17/04
Rifa Ind	16.660	16.930	16.280	+1,96%	6,31K	aa.aa	17/04
Hwacheon Mac	37.400	37.400	37.000	+0,54%	3,59K	aa.aa	17/04
Kangnam Jevisco	14.580	14.700	14.340	+1,82%	18,53K	aa.aa	17/04
Bohae Brewery	440	444	436	0,00%	288,36K	aa.aa	17/04
Union	4.520	4.530	4.460	0,00%	117,4K	aa.aa	17/04
Chonbang	33.550	35.450	33.000	-4,42%	9,49K	aa.aa	17/04
Korea Cast Pip	7.200	7.200	7.030	+0,42%	57,78K	aa.aa	17/04
Papercorea	685	749	673	-6,16%	542,3K	aa.aa	17/04
Jw Pharmac	31.450	31.950	31.050	-0,63%	63,51K	aa.aa	17/04
Taihan Textile	6.770	6.900	6.740	-1,60%	8,93K	aa.aa	17/04
Manho Rope&Wir	5.240	5.390	5.100	-0,95%	22,46K	aa.aa	17/04
Eugene Inv&Sec	5.010	5.090	4.955	-1,57%	563,14K	aa.aa	17/04
Kumho Electric	955	977	935	+0,53%	1,94M	aa.aa	17/04
Gs Global	3.250	3.295	3.165	-0,91%	2,15M	aa.aa	17/04
Nam Kwang Cons	10.070	10.150	9.970	-0,69%	37,1K	aa.aa	17/04
Bookook Sec	76.100	76.500	75.300	-0,52%	11,44K	aa.aa	17/04
Sangsangin Investment Securities	1.105	1.137	1.052	-2,64%	600,77K	aa.aa	17/04
PKC	7.970	8.130	6.940	+13,86%	2,81M	aa.aa	17/04
Samsung Pharm	1.861	1.888	1.789	+3,33%	1,22M	aa.aa	17/04
SG Choongbang	1.098	1.153	1.098	0,00%	0	aa.aa	17/04
Kg Chemical	5.870	5.970	5.690	-1,34%	690,59K	aa.aa	17/04
Tae Won Mulsan	2.995	3.045	2.960	-0,17%	9,55K	aa.aa	17/04
Hyundai Mar&Fi	30.400	30.650	30.150	-0,33%	271,94K	aa.aa	17/04
Byc	49.000	49.250	48.300	+0,31%	1,24K	aa.aa	17/04
Sambu Const	347	383	344	0,00%	0	aa.aa	17/04
Hyundai Motor Securities	11.050	11.260	10.990	-1,34%	188,68K	aa.aa	17/04
Sk Securities	1.863	2.010	1.840	0,00%	0	aa.aa	17/04
DI Dong Il Corp	23.050	23.250	22.650	+0,88%	26,75K	aa.aa	17/04
Cho Bi	15.540	15.870	15.150	+1,04%	112,25K	aa.aa	17/04
Cheil Grinding	11.460	11.620	11.390	-0,09%	2,89K	aa.aa	17/04
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	17/04
Dongkook Ind	680	700	669	-1,16%	545,11K	aa.aa	17/04
Shinyoung Sec	208.500	210.500	205.500	0,00%	7,27K	aa.aa	17/04
Hanyang Sec	28.250	28.950	28.050	-2,42%	12,3K	aa.aa	17/04
Shin Hwa Silup	17.160	17.160	16.600	+3,00%	2,25K	aa.aa	17/04
Aluko	2.605	2.670	2.555	-0,57%	1,78M	aa.aa	17/04
Ts	3.165	3.200	3.120	+1,12%	609,38K	aa.aa	17/04
Sam Hwa Capaci	64.800	66.900	63.700	-1,37%	210,15K	aa.aa	17/04
Kisco Holdings	27.400	27.400	26.000	+4,98%	9,34K	aa.aa	17/04
Asia Cement	265.500	268.500	263.500	-0,19%	3,55K	aa.aa	17/04
Vivien Corp	355	371	353	0,00%	0	aa.aa	17/04
Kyungnong	9.980	10.070	9.950	-0,10%	61,65K	aa.aa	17/04
Korea Ind	2.855	2.895	2.830	-0,17%	398,29K	aa.aa	17/04
Dohwa Engin	7.240	7.280	7.090	+0,14%	150,12K	aa.aa	17/04
Sam Yang T S	60.900	60.900	59.800	+1,16%	2,31K	aa.aa	17/04
Export Packing	3.000	3.030	2.855	+3,81%	406,73K	aa.aa	17/04
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	17/04
Hanil Iron & S	4.820	4.960	4.545	+5,13%	281,63K	aa.aa	17/04
Asia Paper	9.250	9.420	9.130	-1,18%	323,76K	aa.aa	17/04
Hanjin Trans	19.680	19.680	19.430	+0,72%	28,06K	aa.aa	17/04
Sh E & C	410	421	404	-2,38%	1,55M	aa.aa	17/04
Handok	10.710	10.730	10.400	+1,32%	29,54K	aa.aa	17/04
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	17/04
Century Corporation	6.200	6.440	6.040	-3,13%	47,91K	aa.aa	17/04
Samick Music I	1.272	1.277	1.250	-0,08%	145,84K	aa.aa	17/04
HS Huasung	13.350	13.640	13.350	-1,77%	10,3K	aa.aa	17/04
Choheung	144.700	145.200	144.000	-0,14%	186	aa.aa	17/04
Jeil Pharm	8.940	9.160	8.560	+3,71%	62,9K	aa.aa	17/04
Orientbio	588	603	571	+1,55%	819,48K	aa.aa	17/04
Shinil Electronics Co	1.478	1.495	1.474	-0,87%	640,88K	aa.aa	17/04
Tcc Steel	16.960	17.220	16.720	-0,88%	216,27K	aa.aa	17/04
Kukje Pharma	5.040	5.130	4.880	+3,49%	520,54K	aa.aa	17/04
Bo Lak	1.176	1.195	1.176	-0,84%	57,92K	aa.aa	17/04
Chin Hung Int'	1.053	1.088	1.030	-1,86%	2,56M	aa.aa	17/04
Sam Yung Tradi	19.120	19.150	18.930	+0,95%	18,65K	aa.aa	17/04
Sun L	2.550	2.860	2.530	-10,99%	147,21K	aa.aa	17/04
Miwon Commerci	139.900	140.000	137.300	+0,36%	3,61K	aa.aa	17/04
Shin Poong Pap	1.190	1.243	1.151	-1,00%	415,15K	aa.aa	17/04
DYA	935	936	909	+2,97%	128,26K	aa.aa	17/04
TYM	7.340	7.430	7.070	+0,82%	376,51K	aa.aa	17/04
Yoo Sung Ent	1.934	1.945	1.900	+0,78%	44,78K	aa.aa	17/04
Kumho Ind	5.380	5.430	5.260	+1,32%	110,53K	aa.aa	17/04
Hae In	6.180	6.200	5.910	+3,17%	194,7K	aa.aa	17/04
Aprogen Pharmaceuticals	251	258	240	0,00%	0	aa.aa	17/04
Kolon Globalco	12.100	12.250	11.770	+0,83%	63,44K	aa.aa	17/04
Sung Bo Chem	2.660	2.660	2.650	0,00%	13,45K	aa.aa	17/04
Daewoong	23.850	24.200	23.550	+0,21%	66,04K	aa.aa	17/04
Ilsung Pharm	23.400	23.750	23.050	-0,21%	3,24K	aa.aa	17/04
D I Corp	31.700	32.150	31.250	-0,78%	205,35K	aa.aa	17/04
Ilshin Spinnin	12.500	12.500	12.380	0,00%	7,79K	aa.aa	17/04
Daewon Pharm	11.060	11.170	10.860	+3,17%	93,99K	aa.aa	17/04
Sam Yang Foods	1.376.000	1.399.000	1.356.000	+0,51%	46,94K	aa.aa	17/04
Heung A Shippi	3.070	3.250	3.030	-4,21%	9,23M	aa.aa	17/04
Hankook Cosmetics Manufacturing	48.200	48.600	44.700	0,00%	0	aa.aa	17/04
Yuhwa Sec	3.455	3.485	3.420	-0,86%	170,66K	aa.aa	17/04
Yuanta Sec Kor	4.980	5.100	4.950	-0,99%	289,36K	aa.aa	17/04
Yungjin Pharm	1.884	1.890	1.816	+2,73%	665,27K	aa.aa	17/04
Hanwha Investment Securities	7.550	7.580	7.395	0,00%	1,38M	aa.aa	17/04
Daishin Sec	39.100	39.500	38.850	-0,26%	55,52K	aa.aa	17/04
HLB Global	2.280	2.360	2.260	-1,08%	121,83K	aa.aa	17/04
Pang Rim Spinn	5.530	5.550	5.390	+0,73%	68,6K	aa.aa	17/04
Mi Chang Oil	120.700	122.000	119.100	+1,34%	2,14K	aa.aa	17/04
Hansung Ent	5.230	5.240	5.140	+1,16%	25,07K	aa.aa	17/04
Korean Reinsu	12.310	12.500	12.070	+1,07%	446,06K	aa.aa	17/04
Sam Young Chem	8.500	8.590	8.210	0,00%	524,28K	aa.aa	17/04
Chin Yang Ind	5.950	5.990	5.800	+1,02%	98,66K	aa.aa	17/04
Daehan Synthet	122.100	123.300	121.200	-0,97%	617	aa.aa	17/04
Boryung Pharm	10.220	10.420	10.100	+0,20%	143,09K	aa.aa	17/04
Sajodaerim	33.550	33.550	33.150	+0,15%	3,64K	aa.aa	17/04
Sg	489	529	466	0,00%	0	aa.aa	17/04
Shinhung	14.090	14.240	14.010	-0,70%	6,95K	aa.aa	17/04
Korea Petroleum Ind	15.970	16.260	15.820	-0,37%	209,29K	aa.aa	17/04
Taeyang Metal	3.525	3.530	3.360	+2,03%	703,6K	aa.aa	17/04
Dongbang Trans	2.910	2.990	2.875	+0,69%	1,07M	aa.aa	17/04
Npc	3.980	4.040	3.980	-1,00%	37,63K	aa.aa	17/04
Nam Sung	753	761	738	0,00%	0	aa.aa	17/04
Hyundai Pharm	8.540	8.730	8.420	-1,04%	351,93K	aa.aa	17/04
Sebang	15.320	15.320	14.920	+1,32%	66,56K	aa.aa	17/04
Samick Thk	11.880	12.990	11.700	-5,94%	474,44K	aa.aa	17/04
Seoul Food	172	175	171	-1,71%	5,93M	aa.aa	17/04
Samhwa Crown	28.050	28.300	28.050	0,00%	1,02K	aa.aa	17/04
Kleannara	2.095	2.185	2.080	-1,18%	167,31K	aa.aa	17/04
Hyundai Bngste	15.720	15.940	15.480	-0,69%	83,92K	aa.aa	17/04
Samchully	138.000	138.800	135.100	+0,36%	17,74K	aa.aa	17/04
Cho Kwang Leat	68.900	69.600	67.800	+0,73%	536	aa.aa	17/04
PharmGen Science	3.980	4.200	3.935	+2,58%	349,7K	aa.aa	17/04
Sunny Elec	1.787	1.813	1.760	-1,43%	491,45K	aa.aa	17/04
Duksung	4.965	5.080	4.940	-0,50%	205,77K	aa.aa	17/04
Drb Holding	5.400	5.470	5.350	-0,37%	16,94K	aa.aa	17/04
TWay Holdings	306	320	306	-3,77%	1,15M	aa.aa	17/04
Dongil Ind	37.500	37.700	37.150	-0,13%	4,92K	aa.aa	17/04
Cho Kwang Pain	4.990	5.030	4.945	0,00%	25,79K	aa.aa	17/04
CItech Co Ltd	1.221	1.254	1.195	-1,53%	185,77K	aa.aa	17/04
Hanshin Const	15.160	15.750	14.960	-3,93%	147,5K	aa.aa	17/04
Silla	9.720	9.790	9.660	+0,10%	11,31K	aa.aa	17/04
Sungshin Cemen	11.400	12.260	11.230	-7,69%	1,01M	aa.aa	17/04
Husteel	5.170	5.270	5.090	+0,19%	696,89K	aa.aa	17/04
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	17/04
Cosmoam&T	57.100	57.800	54.600	+3,44%	453,31K	aa.aa	17/04
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	17/04
Green Cross	14.530	14.760	14.470	+0,69%	124,65K	aa.aa	17/04
OnTide	543	543	527	+1,50%	78,86K	aa.aa	17/04
Monami	1.760	1.783	1.705	+3,23%	102,21K	aa.aa	17/04
Cosmo Chem	16.650	16.800	16.250	+2,65%	363,23K	aa.aa	17/04
Korea Air Svc	58.600	59.300	58.000	0,00%	2,77K	aa.aa	17/04
Hyundai Green Food	14.080	14.570	14.010	-3,50%	257,02K	aa.aa	17/04
Samjin Pharm	18.890	18.910	18.710	+1,12%	12,92K	aa.aa	17/04
SPC Samlip	49.950	50.100	49.750	+0,20%	2,79K	aa.aa	17/04
Samyoung Elec	15.300	15.350	14.790	+3,03%	87,93K	aa.aa	17/04
Nexen	6.800	6.850	6.740	+0,29%	29,32K	aa.aa	17/04
Crown Confec	7.080	7.140	6.960	0,00%	12,96K	aa.aa	17/04
Daelim B&Co	5.860	5.880	5.610	+3,53%	68,51K	aa.aa	17/04
Shinyoung Waco	15.200	15.390	15.150	-0,33%	1,69K	aa.aa	17/04
Poongsan Holdi	45.500	46.000	45.200	-1,41%	122,15K	aa.aa	17/04
Wonlim	15.400	15.400	15.270	+0,65%	1,08K	aa.aa	17/04
Huneed Tech	9.400	9.730	8.910	+4,79%	1,21M	aa.aa	17/04
Korea Line	2.750	2.945	2.715	-4,01%	24,68M	aa.aa	17/04
Dongbu	9.450	9.650	9.010	+1,07%	206,65K	aa.aa	17/04
Dongwon Ind	39.500	40.000	39.350	-0,13%	39,19K	aa.aa	17/04
Hwaseung Industries	3.355	3.410	3.305	-0,74%	212,41K	aa.aa	17/04
Sajo Oyang	8.360	8.390	8.300	0,00%	2,72K	aa.aa	17/04
Sam-A Aluminiu	53.000	54.000	50.000	+2,32%	319,13K	aa.aa	17/04
Kec Holdings	806	826	800	-0,98%	304,93K	aa.aa	17/04
Jeju Bank	13.240	13.700	13.150	-0,68%	169,34K	aa.aa	17/04
Daewon Cable	6.190	6.620	6.110	-6,21%	5,15M	aa.aa	17/04
Daegu Dept Sto	6.330	6.930	6.320	+0,48%	183,8K	aa.aa	17/04
Inscobee	421	448	409	-6,03%	1,32M	aa.aa	17/04
Daelim Trading	2.015	2.025	1.996	+0,25%	16,75K	aa.aa	17/04
Samsung Climat	12.740	12.840	12.560	+0,47%	40,28K	aa.aa	17/04
Blue Industrial Dev	628	629	607	+1,95%	240,6K	aa.aa	17/04
Ak Holdings	8.620	8.770	8.430	+1,06%	24,21K	aa.aa	17/04
Taekyung Chem	8.780	8.900	8.680	0,00%	91,34K	aa.aa	17/04
Woosung Feed	23.550	23.950	23.250	+1,29%	7,52K	aa.aa	17/04
Gs Retail	23.400	23.700	23.050	-1,27%	110,05K	aa.aa	17/04
Ilshinstone	1.779	1.780	1.712	+2,36%	707,63K	aa.aa	17/04
Mirae ING	1.989	2.010	1.943	+0,10%	133,47K	aa.aa	17/04
Sajo Ind	54.800	54.900	54.100	+0,74%	2,73K	aa.aa	17/04
Byuksan	2.110	2.150	2.100	-1,86%	407K	aa.aa	17/04
Korea Steel	1.524	1.545	1.496	0,00%	0	aa.aa	17/04
Aprogen KIC	293	326	293	0,00%	0	aa.aa	17/04
Sempio Foods	54.900	55.300	54.400	+0,18%	2,96K	aa.aa	17/04
Dongbang Agro	6.060	6.080	6.050	+0,17%	3,28K	aa.aa	17/04
Seondo Electri	3.000	3.015	2.945	0,00%	0	aa.aa	17/04
Isupetasys	120.300	123.000	119.500	-1,96%	500,93K	aa.aa	17/04
F F	19.500	19.650	19.140	+1,88%	15,99K	aa.aa	17/04
Korea Circuit	89.300	93.200	88.200	-2,40%	266,82K	aa.aa	17/04
TP Inc	2.105	2.140	2.060	-0,94%	411,07K	aa.aa	17/04
Eagon Ind	4.200	4.210	4.095	+1,69%	22,67K	aa.aa	17/04
Ni Steel	3.805	3.835	3.750	+0,13%	106,58K	aa.aa	17/04
Namsun Alumini	2.460	2.630	2.405	-2,77%	14,78M	aa.aa	17/04
Moonbae Steel	2.460	2.490	2.435	+0,41%	217,18K	aa.aa	17/04
Suheung Capsul	19.100	19.180	19.000	+1,27%	21,78K	aa.aa	17/04
Iljeong Ind	2.925	2.980	2.850	+2,63%	34,19K	aa.aa	17/04
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	17/04
Anam Electroni	1.492	1.515	1.481	-0,73%	543,11K	aa.aa	17/04
Youlchon Chem	26.450	26.800	26.350	-0,56%	54,85K	aa.aa	17/04
Hotel Shilla	52.900	53.600	52.400	-1,67%	257,72K	aa.aa	17/04
Kumbi	45.400	45.650	45.300	+0,22%	338	aa.aa	17/04
Hanmi Science	40.100	40.750	40.100	-0,12%	69,82K	aa.aa	17/04
Dong Yang Pipe	1.956	1.984	1.938	+0,93%	1,94M	aa.aa	17/04
Kctc	6.300	6.320	6.170	+1,12%	186,26K	aa.aa	17/04
Kyung In Elect	23.350	23.400	23.000	+1,52%	2,46K	aa.aa	17/04
Simpac	5.400	5.410	5.290	+1,89%	89,79K	aa.aa	17/04
Hansol Csn	3.260	3.265	3.205	-0,15%	103,66K	aa.aa	17/04
Daiyang Metal	1.550	1.625	1.406	+8,92%	1,26M	aa.aa	17/04
Moorim Paper	2.240	2.430	2.170	-12,50%	6,52M	aa.aa	17/04
Hanssem	39.650	40.250	39.400	-0,75%	34,25K	aa.aa	17/04
Shinwon	1.449	1.453	1.422	+0,98%	346,57K	aa.aa	17/04
Kwangdong Phar	8.460	8.650	8.280	+0,36%	218,61K	aa.aa	17/04
Charm Engine	1.065	1.138	1.052	0,00%	0	aa.aa	17/04
Ajin Electronic Components	1.053	1.070	1.039	-0,19%	159,33K	aa.aa	17/04
Taeyoung Const	2.085	2.125	2.045	-1,18%	1,17M	aa.aa	17/04
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	17/04
Kyung Dong Navien	69.600	70.200	68.000	-0,57%	66,25K	aa.aa	17/04
Han Chang Pape	563	587	553	-0,71%	428,99K	aa.aa	17/04
Samwha Electri	39.450	40.500	38.600	-1,25%	101,14K	aa.aa	17/04
Sam Jung Pulp	32.850	32.850	32.300	+0,31%	390	aa.aa	17/04
Kp	1.124	1.169	1.112	+0,63%	85,17K	aa.aa	17/04
Youngone Holdi	211.000	218.000	209.500	-2,09%	14,56K	aa.aa	17/04
Korea Refract	2.015	2.025	1.994	+0,75%	37,33K	aa.aa	17/04
Korea Flange	4.615	4.650	4.520	0,00%	171,78K	aa.aa	17/04
SM Bexel	2.100	2.105	2.065	+0,24%	111,24K	aa.aa	17/04
Chinyang Poly	2.405	2.420	2.355	+1,05%	42,01K	aa.aa	17/04
Hwacheon Machi	5.400	5.430	5.250	+2,08%	317,73K	aa.aa	17/04
Pyung Hwa Hldg	4.015	4.030	3.950	+0,25%	58,42K	aa.aa	17/04
Firstec	13.480	14.330	11.690	+14,92%	26,6M	aa.aa	17/04
Samho Dev	4.105	4.150	4.055	-1,08%	32,27K	aa.aa	17/04
GeneOne Life Science	1.017	1.017	800	+29,89%	6,69M	aa.aa	17/04
Enex	442	469	440	-2,86%	231,74K	aa.aa	17/04
Cj Seafood	2.780	2.810	2.765	+0,36%	198,17K	aa.aa	17/04
Samwha Elec	2.610	2.630	2.560	-0,19%	51,42K	aa.aa	17/04
Tailim Packaging	2.220	2.340	2.205	-1,77%	444,84K	aa.aa	17/04
Seong An	354	384	310	0,00%	0	aa.aa	17/04
Uni Chem	693	709	688	-0,43%	370,95K	aa.aa	17/04
Busan Ind	79.300	79.500	77.400	+1,02%	3,88K	aa.aa	17/04
Galaxia SM	1.867	1.870	1.822	-0,05%	59,23K	aa.aa	17/04
Hannong Chem	22.550	23.800	21.450	+3,68%	936,72K	aa.aa	17/04
Y2 Solution	6.950	7.220	6.900	-1,70%	691,6K	aa.aa	17/04
Han Shin Mach	4.495	4.610	4.420	-1,96%	409,04K	aa.aa	17/04
Hyundai Corp	27.250	27.350	26.150	+4,01%	59,98K	aa.aa	17/04
Shinsung E&G	4.170	4.420	4.065	-2,91%	24,27M	aa.aa	17/04
DB INC	1.754	1.770	1.735	-0,79%	489,7K	aa.aa	17/04
Young Heung I&	544	552	523	-0,18%	238,57K	aa.aa	17/04
Ascendio	1.503	1.610	1.477	-2,15%	107,34K	aa.aa	17/04
Keyang Elec Ma	6.680	6.890	6.510	-0,15%	380,69K	aa.aa	17/04
Yeong Hwa Meta	1.103	1.116	1.089	-0,18%	186,41K	aa.aa	17/04
Kyungdong Gas	60.200	61.000	59.200	+0,17%	13,3K	aa.aa	17/04
Douzone Bizon	119.400	119.600	119.300	+0,08%	27,86K	aa.aa	17/04
Kyungin Synthe	4.305	4.365	4.230	-1,03%	291,13K	aa.aa	17/04
Monalisa	2.375	2.420	2.345	+1,06%	952,21K	aa.aa	17/04
Dae Chang	1.514	1.532	1.490	-1,17%	819,41K	aa.aa	17/04
Sewoo Global	1.280	1.310	1.253	+0,23%	216,36K	aa.aa	17/04
Il Sung Const	2.070	2.090	2.010	-0,24%	395,12K	aa.aa	17/04
Hwaseung	2.925	2.925	2.850	+0,52%	68,35K	aa.aa	17/04
Kyeryong Const	28.200	28.750	27.750	-1,23%	141,22K	aa.aa	17/04
Camus Engineering & Construction	1.384	1.415	1.349	+1,17%	142,99K	aa.aa	17/04
Gmb Korea	5.050	5.080	4.990	+1,30%	24,86K	aa.aa	17/04
Han Express	2.830	2.890	2.750	+1,98%	42,73K	aa.aa	17/04
Dae Young Pkg	1.247	1.320	1.247	-3,41%	3,36M	aa.aa	17/04
Kumkang Kind	5.410	5.430	5.270	+0,56%	81,11K	aa.aa	17/04
Youngbo Chem	4.795	4.825	4.745	-0,52%	89,17K	aa.aa	17/04
Kukdong Oil &	3.900	3.920	3.830	0,00%	262,27K	aa.aa	17/04
Taekyung BK	4.670	4.680	4.625	+0,21%	121,1K	aa.aa	17/04
Hansol Chemica	288.000	294.000	284.000	+1,05%	66,46K	aa.aa	17/04
Sajo Seafood	7.600	8.010	7.550	-0,13%	24,85K	aa.aa	17/04
Halla Eng&Cons	3.600	3.615	3.450	+0,14%	125,2K	aa.aa	17/04
Dongwon System	25.900	26.100	25.650	+0,58%	32,8K	aa.aa	17/04
Sungmoon Elect	1.760	1.812	1.732	-1,73%	268,2K	aa.aa	17/04
In The F	807	808	788	+0,62%	166,75K	aa.aa	17/04
E-Starco	464	489	460	0,00%	0	aa.aa	17/04
Daechang Forgi	7.030	7.050	6.905	+0,72%	70,32K	aa.aa	17/04
Automobile &Pc	778	1.077	744	-6,15%	25,79M	aa.aa	17/04
INVENI	16.110	16.240	15.800	+0,69%	30,65K	aa.aa	17/04
DKME	515	522	488	0,00%	0	aa.aa	17/04
Iljin Holdings	8.210	8.340	8.150	-0,73%	84,1K	aa.aa	17/04
Tae Kyung Ind	5.070	5.090	5.040	-0,39%	38,26K	aa.aa	17/04
Dae Hyun	1.771	1.773	1.748	+1,14%	168,16K	aa.aa	17/04
Hansae Yes24	4.720	4.900	4.590	+0,85%	127,8K	aa.aa	17/04
Whanin Pharm	11.030	11.040	10.770	+2,32%	51,4K	aa.aa	17/04
Shindaeyang Pa	13.400	13.790	13.300	-2,40%	48,21K	aa.aa	17/04
DB Financial Investment	13.730	13.880	13.630	-0,65%	54,82K	aa.aa	17/04
Daesung Holdin	8.640	8.640	8.550	+0,70%	6,74K	aa.aa	17/04
Fursys	38.500	38.550	37.000	+2,39%	2,86K	aa.aa	17/04
Woongjin	2.950	2.985	2.655	+6,88%	1,07M	aa.aa	17/04
Kwang Myung El	932	947	922	0,00%	0	aa.aa	17/04
Myungmoon Phar	1.851	1.872	1.796	+0,98%	203,92K	aa.aa	17/04
Wooshin System	6.000	6.000	5.900	+0,84%	20,39K	aa.aa	17/04
Seoul City Gas	63.500	63.600	62.600	+0,79%	5,38K	aa.aa	17/04
Soosan Heavy I	3.280	3.570	2.950	+8,43%	18,41M	aa.aa	17/04
Pulmuone Holdi	12.430	12.600	12.350	-0,80%	25,13K	aa.aa	17/04
Auk Corp	13.810	15.120	11.180	+7,05%	59,55M	aa.aa	17/04
E1	97.600	98.000	96.100	-0,51%	9,87K	aa.aa	17/04
Hankuk Carbon	52.100	53.000	49.050	+1,76%	801,39K	aa.aa	17/04
Choil Aluminum	1.711	1.764	1.672	-0,58%	6,53M	aa.aa	17/04
Dongwon Metal	1.716	1.722	1.663	+0,76%	198,54K	aa.aa	17/04
Sk Gas	243.000	246.000	239.500	-1,22%	14,81K	aa.aa	17/04
Shinpoong Phar	14.090	14.400	12.870	+26,48%	5,74M	aa.aa	17/04
Thn	7.700	7.730	7.270	+4,34%	285,13K	aa.aa	17/04
Hitron Systems	541	584	530	0,00%	0	aa.aa	17/04
KidariStudio Inc	3.855	3.910	3.800	+0,92%	122,25K	aa.aa	17/04
Asiana Airline	7.240	7.290	7.180	+0,14%	60,07K	aa.aa	17/04
Seowon	1.447	1.480	1.415	-3,34%	971,43K	aa.aa	17/04
Sewon Precision Industry	15.110	15.130	14.810	+1,21%	6,68K	aa.aa	17/04
Samwon Steel	2.350	2.360	2.330	+0,21%	27,59K	aa.aa	17/04
Mhethanol	4.720	4.900	4.715	-1,46%	103,63K	aa.aa	17/04
Korea Eng Cons	5.410	5.430	5.230	+2,08%	106,87K	aa.aa	17/04
Dongnam Chem	30.500	30.600	30.350	-0,49%	1,21K	aa.aa	17/04
Daou Tech	49.600	50.600	49.250	-1,00%	21,67K	aa.aa	17/04
Inzi Controls	7.840	7.990	7.610	-0,38%	111,68K	aa.aa	17/04
Infac	8.140	8.190	8.050	+0,37%	10,33K	aa.aa	17/04
Sc Engineering	1.418	1.420	1.381	+1,29%	39,76K	aa.aa	17/04
Wiscom	2.080	2.090	2.025	+2,21%	31,39K	aa.aa	17/04
Dcm	12.600	12.620	12.480	+0,80%	5,39K	aa.aa	17/04
Kolmar Holding	9.480	9.570	9.300	+1,39%	60,09K	aa.aa	17/04
Dae Won Chem	837	844	810	+2,70%	119,88K	aa.aa	17/04
DY Deokyang	2.315	2.325	2.235	+0,22%	151,31K	aa.aa	17/04
Sjm Holdings	3.720	3.720	3.680	+0,40%	43,22K	aa.aa	17/04
Mirae	14.120	14.180	13.920	+0,14%	26,92K	aa.aa	17/04
Cha AI Healthkare	9.660	9.730	9.530	-0,51%	16,64K	aa.aa	17/04
Hansol Homedec	539	550	537	0,00%	0	aa.aa	17/04
Lee Ku Ind	5.600	5.720	5.500	-1,58%	388,84K	aa.aa	17/04
Han Kook Steel	2.190	2.250	2.150	-2,45%	68,48K	aa.aa	17/04
Stic Investments	9.780	10.100	9.670	-1,51%	70,04K	aa.aa	17/04
Bookook Steel	2.695	2.775	2.690	-3,92%	499,98K	aa.aa	17/04
Maniker	838	841	830	+0,12%	152,84K	aa.aa	17/04
Seha	810	827	807	-1,58%	263,61K	aa.aa	17/04
Donga Geologic	17.750	17.890	17.690	-0,78%	17,93K	aa.aa	17/04
KC Co	37.650	38.400	34.550	+6,66%	96,54K	aa.aa	17/04
Daol Investment Securities	4.235	4.300	4.225	-0,82%	64,12K	aa.aa	17/04
Kyobo Securiti	13.170	13.350	13.130	-0,83%	51,62K	aa.aa	17/04
Dong Won Fish	6.450	6.490	6.340	+0,94%	22,04K	aa.aa	17/04
Shinsegae Inte	13.970	14.100	13.210	+2,42%	191,69K	aa.aa	17/04
Shinsegae Food	50.800	51.400	49.950	+0,20%	5,86K	aa.aa	17/04
ITCen CTS	753	779	714	0,00%	0	aa.aa	17/04
Lotte Tour Dev	19.840	20.150	18.810	+4,37%	1,1M	aa.aa	17/04
Hwang-Kum Stee	6.190	6.230	6.110	-0,16%	25,2K	aa.aa	17/04
Jahwa Electron	41.150	41.900	39.950	+8,29%	552,15K	aa.aa	17/04
Chasys	999	1.002	952	0,00%	0	aa.aa	17/04
United Pharm	21.400	21.800	21.300	+1,42%	47,57K	aa.aa	17/04
Nice	13.670	13.790	13.500	+0,59%	25,7K	aa.aa	17/04
Incheon City G	27.000	27.050	26.800	+0,75%	5,98K	aa.aa	17/04
HS Ad	8.590	8.600	8.430	+1,30%	30,05K	aa.aa	17/04
Baiksan	12.980	13.100	12.830	0,00%	26,74K	aa.aa	17/04
Shinsegae I&C	21.000	21.300	19.920	+2,94%	395,9K	aa.aa	17/04
SNT Holdings	64.000	65.400	63.000	-0,16%	10,23K	aa.aa	17/04
Farmsco	3.575	3.615	3.400	+3,62%	167,18K	aa.aa	17/04
Yg Plus Inc	5.340	5.350	5.240	+1,33%	393,28K	aa.aa	17/04
LG HelloVision	2.420	2.420	2.385	+0,62%	87,06K	aa.aa	17/04
Gwangjushinseg	38.550	38.600	37.900	+1,72%	4,2K	aa.aa	17/04
Hana Tour	43.200	43.400	42.800	-0,46%	40,03K	aa.aa	17/04
Kiwoom	448.000	461.500	446.500	-2,50%	105,4K	aa.aa	17/04
Sangsin Brake	2.890	2.920	2.765	+2,66%	209,01K	aa.aa	17/04
Hanmi Semicon	286.500	291.000	285.500	-1,88%	359,16K	aa.aa	17/04
Jooyontech	443	488	401	+9,11%	2,62M	aa.aa	17/04
Kss Line	12.240	12.520	12.200	-1,05%	178,87K	aa.aa	17/04
Cosmax	18.180	18.830	18.010	-1,20%	33,78K	aa.aa	17/04
Union Materials	1.759	1.819	1.725	-0,79%	575,9K	aa.aa	17/04
Korea Aerospac	188.400	190.400	187.800	-0,79%	252,14K	aa.aa	17/04
Woojin Plaimm	2.850	3.100	2.805	-8,06%	172,3K	aa.aa	17/04
Kepco Plant S&	59.700	60.100	59.100	-0,17%	152,11K	aa.aa	17/04
Chin Yang Chem	2.395	2.440	2.350	+0,42%	244,83K	aa.aa	17/04
Kt Skylife	5.010	5.030	4.950	-0,20%	88,47K	aa.aa	17/04
Hanmiglobal	31.950	32.850	31.150	-3,03%	757,16K	aa.aa	17/04
Hyundai Home Shopping Network	79.800	82.600	78.500	-3,39%	25,08K	aa.aa	17/04
Posco C&C Stl	48.000	49.600	47.450	0,00%	0	aa.aa	17/04
Seah Holdings	161.800	162.100	157.200	+2,08%	3,56K	aa.aa	17/04
Development Advance Solution	3.885	3.915	3.785	0,00%	198,41K	aa.aa	17/04
Ktcs	2.735	2.745	2.710	-0,18%	161,01K	aa.aa	17/04
Ktis	2.915	2.945	2.895	-0,68%	110,46K	aa.aa	17/04
Ckd Bio	20.100	20.250	19.770	+0,95%	21,76K	aa.aa	17/04
Savezone I C	3.220	3.220	3.135	+1,26%	56,83K	aa.aa	17/04
Samsung Publis	9.290	9.370	9.170	+1,31%	20,91K	aa.aa	17/04
Daeho Al	532	561	520	0,00%	0	aa.aa	17/04
Mk Trend	660	667	651	+0,46%	11,85K	aa.aa	17/04
Dsr Wire	5.520	5.650	5.410	-1,95%	59,48K	aa.aa	17/04
Histeel	4.410	4.680	4.405	-2,00%	1,54M	aa.aa	17/04
Korea District Heating	76.600	76.700	75.300	+0,26%	19,66K	aa.aa	17/04
Lotte Himart	8.110	8.200	8.080	-0,61%	12,86K	aa.aa	17/04
Koas	1.667	1.750	1.581	+2,96%	114,01K	aa.aa	17/04
HD Hyundai Marine Engine	91.200	98.100	83.200	+6,67%	1,34M	aa.aa	17/04
Uangel	5.880	5.950	5.790	+0,17%	159,34K	aa.aa	17/04
Nongshim Holdi	96.200	96.500	95.500	+0,73%	2,69K	aa.aa	17/04
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	17/04
Saeron Auto	3.045	3.080	3.040	-0,33%	15,41K	aa.aa	17/04
Uniquest	6.530	6.540	6.340	+0,93%	250,45K	aa.aa	17/04
Telcoware	17.770	17.940	17.610	-0,84%	16,45K	aa.aa	17/04
CJ CGV	4.855	4.885	4.815	-0,41%	336,73K	aa.aa	17/04
Hyundai Livart Furniture	7.240	7.320	7.180	-0,82%	34,95K	aa.aa	17/04
Huvis	3.200	3.285	3.180	-1,54%	250,4K	aa.aa	17/04
Iljin Diamond	13.990	14.080	13.830	+0,21%	25,51K	aa.aa	17/04
Misto Holdings	42.600	43.350	42.150	-1,16%	152,19K	aa.aa	17/04
Tongyang Life	8.470	8.590	8.290	-1,74%	324,36K	aa.aa	17/04
Kpx Green Chem	6.110	6.140	6.030	+0,49%	85,66K	aa.aa	17/04
Daehan Steel	11.400	11.730	11.360	-1,55%	62,94K	aa.aa	17/04
Dongyang Expre	40.250	42.300	39.900	-2,07%	15,14K	aa.aa	17/04
E-World	1.940	1.940	1.861	+2,00%	583,25K	aa.aa	17/04
Daesang Holdings	9.970	10.100	9.870	-0,99%	89,55K	aa.aa	17/04
Nk	1.200	1.240	1.166	+0,08%	1,06M	aa.aa	17/04
Jindo	2.820	2.820	2.710	+3,87%	59,86K	aa.aa	17/04
Macq Kor Infr	11.360	11.450	11.350	-0,44%	1,05M	aa.aa	17/04
Hyundai E P	5.410	5.410	5.230	+2,85%	55,59K	aa.aa	17/04
Pyung Hwa Ind	1.023	1.039	1.021	-0,10%	277,12K	aa.aa	17/04
Noroo Paint	8.700	8.850	8.510	-1,69%	228,86K	aa.aa	17/04
MetaLabs	1.536	1.569	1.460	+5,21%	132,14K	aa.aa	17/04
Dic	7.740	7.940	7.600	-1,90%	359,58K	aa.aa	17/04
Kec	1.300	1.329	1.289	-0,61%	5,16M	aa.aa	17/04
Kpx Holdings	86.800	89.000	85.700	-1,03%	2,99K	aa.aa	17/04
Kishin Copr	2.325	2.350	2.295	0,00%	41,54K	aa.aa	17/04
Hyungji Elite	1.015	1.031	999	-0,20%	663,85K	aa.aa	17/04
Hyosung Itx	12.810	12.860	12.700	-0,54%	22,86K	aa.aa	17/04
Woongjin Thinkbig	1.162	1.168	1.131	+2,38%	127,6K	aa.aa	17/04
Jw Holdings	4.235	4.255	4.195	+0,36%	77,15K	aa.aa	17/04
Visang Educati	7.000	7.080	6.800	+0,86%	71,61K	aa.aa	17/04
Chinyang Hold	3.095	3.110	3.070	+0,16%	48,58K	aa.aa	17/04
SNTEnergy	55.200	55.800	53.900	+1,10%	257,07K	aa.aa	17/04
InBioGen Co Ltd	8.340	8.370	8.050	+3,47%	13,32K	aa.aa	17/04
Dongsung Chemical	4.470	4.565	4.425	-0,56%	186,62K	aa.aa	17/04
Reyon Pharm	10.680	10.730	10.250	+4,30%	54,09K	aa.aa	17/04
Woojin	25.500	25.500	24.400	+1,59%	482,37K	aa.aa	17/04
Msc	64.600	64.600	64.400	+0,16%	1,27K	aa.aa	17/04
Youngone	84.900	86.200	83.200	+0,12%	101,68K	aa.aa	17/04
Gkl	11.970	12.110	11.820	-0,99%	254,76K	aa.aa	17/04
Daesung Energy	9.180	9.270	9.070	-0,43%	252,86K	aa.aa	17/04
SMeDi	240	277	227	+6,19%	13,16M	aa.aa	17/04
Kc Cottrell	918	918	446	0,00%	0	aa.aa	17/04
Chosun Welding	100.300	100.800	99.600	-0,30%	355	aa.aa	17/04
Imarketkorea	7.570	7.580	7.510	+0,66%	34,47K	aa.aa	17/04
Hankook Cosmet	8.480	8.540	8.340	+0,24%	69,62K	aa.aa	17/04
SJM Co	3.730	3.730	3.700	+0,54%	9,43K	aa.aa	17/04
Hyundai Hcn	3.470	3.520	3.435	0,00%	113,28K	aa.aa	17/04
Daesung Ind	7.180	7.240	7.140	-0,55%	231,94K	aa.aa	17/04
Intergis	2.510	2.525	2.495	0,00%	34,35K	aa.aa	17/04
Korea Electronic Power Industrial Development	19.970	20.050	19.370	+0,55%	302,89K	aa.aa	17/04
Miwon Chemical	13.550	15.400	13.540	-8,38%	43,87K	aa.aa	17/04
Sidiz	19.460	19.470	19.390	+0,15%	937	aa.aa	17/04
Sunjin	10.880	11.030	10.730	+0,74%	92,7K	aa.aa	17/04
Meritz Financi	117.700	120.200	117.200	-1,01%	200,08K	aa.aa	17/04
iM Financial	18.700	19.000	18.600	-0,05%	553,88K	aa.aa	17/04
E-Mart	101.700	104.200	101.000	-1,74%	123,03K	aa.aa	17/04
Kwang Hee Real Estate	3.130	3.340	3.130	0,00%	0	aa.aa	17/04
Ktop Reit	904	907	900	+0,22%	33,05K	aa.aa	17/04
Samyang Cor	47.900	48.350	47.750	+0,10%	7,71K	aa.aa	17/04
Dsr	4.530	4.542	4.455	+1,00%	43,25K	aa.aa	17/04
Aekyung Petrochemical	14.520	15.180	14.120	+0,41%	804,62K	aa.aa	17/04
Hankook Tire	59.500	60.700	59.000	-1,49%	426,6K	aa.aa	17/04
Korea Kolmar	86.800	89.800	84.600	+2,72%	378,39K	aa.aa	17/04
Drb Industrial	7.610	7.620	7.480	+0,13%	35,67K	aa.aa	17/04
Dong-A St	46.600	46.700	45.850	+1,75%	16,41K	aa.aa	17/04
Jb Financial	31.000	31.600	30.800	-0,16%	390,49K	aa.aa	17/04
Hanjinkal	117.000	117.100	115.000	-0,17%	67K	aa.aa	17/04
NHN	39.400	40.750	39.000	-2,96%	75,27K	aa.aa	17/04
Asiacement	11.790	12.020	11.640	-1,26%	165,51K	aa.aa	17/04
Singsongholdin	7.220	7.360	7.150	-1,23%	85,06K	aa.aa	17/04
Hyundai-Rotem	216.000	223.500	214.500	+0,47%	587,21K	aa.aa	17/04
Chong Kun Dang Pharma	90.300	92.100	89.500	-0,22%	33,32K	aa.aa	17/04
Finebesteel	1.537	1.546	1.486	+1,65%	158,66K	aa.aa	17/04
Cuckoo Electr	29.100	29.350	28.700	+1,04%	28,03K	aa.aa	17/04
BGF	4.995	5.050	4.825	+2,25%	386,89K	aa.aa	17/04
Cosmax Inc	213.500	216.000	205.500	+4,91%	117,47K	aa.aa	17/04
Seoyon E Hwa	14.020	14.050	13.740	+1,37%	80,42K	aa.aa	17/04
HL Mando	52.900	54.200	52.100	-0,75%	194,28K	aa.aa	17/04
CS Wind Corp	65.000	66.900	64.400	-2,40%	530,07K	aa.aa	17/04
Hansol Paper Co Ltd	9.090	9.370	9.030	-2,26%	232,7K	aa.aa	17/04
Samsung SDS Co Ltd	182.500	188.000	181.000	-4,45%	320,08K	aa.aa	17/04
Dynamic Design	224	248	205	0,00%	0	aa.aa	17/04
SK D&D Co Ltd	13.030	13.150	12.940	-1,06%	11,63K	aa.aa	17/04
Kyongbo Pharmaceutical Co Ltd	7.210	7.350	7.000	+3,00%	294,24K	aa.aa	17/04
Mirae Asset Life Insurance Co Ltd	17.450	17.580	17.050	+1,22%	173,74K	aa.aa	17/04
Tonymoly Co Ltd	7.100	7.240	7.090	-0,28%	113,17K	aa.aa	17/04
Innocean Worldwide Inc	18.720	18.720	18.520	+0,70%	127,17K	aa.aa	17/04
Dong Il Steel MFG Co Ltd	1.684	1.726	1.662	-0,71%	88,44K	aa.aa	17/04
HDC Labs	8.130	8.250	8.120	-1,09%	18,74K	aa.aa	17/04
LIG Nex1 Co Ltd	876.000	893.000	870.000	-0,79%	152,72K	aa.aa	17/04
AJ Networks Co Ltd	5.120	5.130	5.050	+1,79%	158,16K	aa.aa	17/04
Jeju Air Co Ltd	5.460	5.460	5.310	+1,30%	280,07K	aa.aa	17/04
Hyundai C F Inc	12.710	12.750	12.590	+0,71%	12,42K	aa.aa	17/04
Kumho HT Inc	398	405	381	0,00%	0	aa.aa	17/04
Sejin Heavy Industries Co Ltd	18.860	19.370	17.480	+6,61%	687,43K	aa.aa	17/04
Its Skin Co Ltd	10.530	10.630	10.500	+0,10%	12,16K	aa.aa	17/04
JS	13.340	13.510	13.000	+1,60%	134,33K	aa.aa	17/04
Samil C S	7.470	7.530	7.310	-0,27%	68,77K	aa.aa	17/04
POSCO Future M	234.500	237.000	224.500	+4,92%	492,71K	aa.aa	17/04
Posco ICT	33.250	34.150	33.100	0,00%	433,28K	aa.aa	17/04
Dongsuh	27.700	27.900	27.500	+0,18%	66,72K	aa.aa	17/04
Nice Information Service	15.950	15.950	15.610	+1,33%	33,22K	aa.aa	17/04
Paradise	15.710	16.180	15.650	-1,32%	555,93K	aa.aa	17/04
Korea Real Estate	1.549	1.567	1.531	-0,13%	392,52K	aa.aa	17/04
Kakao	50.000	50.700	49.700	-1,19%	890,44K	aa.aa	17/04
Jcontentree	5.970	5.970	5.820	+0,67%	54,57K	aa.aa	17/04
L&F	185.600	185.900	171.800	+9,50%	1,7M	aa.aa	17/04
Celltrion	207.500	209.000	206.000	-0,72%	267,36K	aa.aa	17/04
BH	31.400	32.150	27.250	+7,53%	2,63M	aa.aa	17/04
SK Oceanplant	23.100	23.800	22.700	-3,55%	1,36M	aa.aa	17/04
LX Semicon	54.600	54.800	53.000	+1,87%	80,63K	aa.aa	17/04
PI Advanced Materials	25.750	26.150	25.100	+4,67%	383,8K	aa.aa	17/04
DoubleU Games	52.200	52.700	51.100	+0,58%	61,86K	aa.aa	17/04
Haesung DS	60.500	61.500	58.200	+2,02%	157,56K	aa.aa	17/04
Korea Asset	2.765	2.780	2.725	+0,55%	246,64K	aa.aa	17/04
Dual Co	4.650	4.660	4.555	+0,22%	112,27K	aa.aa	17/04
Sempio Foods	27.850	28.100	27.500	+0,18%	10,15K	aa.aa	17/04
Il Dong Pharma	29.350	30.000	29.150	+0,51%	142,2K	aa.aa	17/04
LS Cable & System Asia	57.700	58.600	54.600	+2,12%	350,11K	aa.aa	17/04
Hwaseung Enterprise	4.630	4.670	4.600	+0,11%	55,47K	aa.aa	17/04
Yong Pyong Resort	3.185	3.190	3.160	+0,47%	39,36K	aa.aa	17/04
Haitai Confectionery and Foods	6.690	6.890	6.590	-1,18%	74,61K	aa.aa	17/04
Star REIT	2.035	2.040	2.000	0,00%	0	aa.aa	17/04
DY Power	15.470	15.630	15.030	+1,44%	111,66K	aa.aa	17/04
Jw Life Science	12.970	13.060	12.910	-0,23%	38,11K	aa.aa	17/04
Samsung Biologics	1.601.000	1.613.000	1.591.000	-0,93%	26,26K	aa.aa	17/04
Doosan Bobcat Inc	71.400	71.900	70.700	+1,13%	262,27K	aa.aa	17/04
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	17/04
Hojeon	7.690	7.810	7.560	+1,45%	60,94K	aa.aa	17/04
Dentium	56.100	57.300	55.500	-0,88%	54,87K	aa.aa	17/04
Crown Confectionery	8.560	8.610	8.510	-0,47%	14,62K	aa.aa	17/04
Hyundai Heavy Industries	259.500	262.000	253.000	+0,19%	98,45K	aa.aa	17/04
Hyundai Electric & Energy	1.087.000	1.106.000	1.071.000	+0,18%	132,74K	aa.aa	17/04
HD Construction Equipment	162.900	166.400	157.100	+2,00%	391,85K	aa.aa	17/04
Netmarble Games	51.600	52.200	51.000	-0,58%	139,5K	aa.aa	17/04
Kyungdong City Gas	22.850	22.850	22.550	+1,33%	10,67K	aa.aa	17/04
Miwon Specialty Chemical	125.800	125.900	123.900	+0,64%	1,67K	aa.aa	17/04
Orion	136.900	138.900	136.200	-0,58%	106,92K	aa.aa	17/04
Jeil Pharma	14.340	14.710	13.920	+2,14%	109,84K	aa.aa	17/04
TAPEX INC	17.590	17.750	17.200	+0,63%	24,41K	aa.aa	17/04
Samyang Packaging	11.990	12.090	11.930	-0,75%	84,78K	aa.aa	17/04
DYP	5.030	5.040	4.730	+3,60%	105,55K	aa.aa	17/04
Jin Air	6.740	6.790	6.600	0,00%	107,69K	aa.aa	17/04
KCTech	54.500	55.300	53.500	0,00%	109,87K	aa.aa	17/04
BGF Retail	133.500	137.600	132.000	-2,84%	51,92K	aa.aa	17/04
SK Chemicals	59.300	60.500	58.400	-0,50%	53,53K	aa.aa	17/04
Cuckoo Homesys	25.050	25.300	24.500	+1,01%	25,5K	aa.aa	17/04
Aekyung Industrial	14.990	15.160	14.880	-0,33%	46,47K	aa.aa	17/04
E KOCREF	4.945	4.945	4.905	+0,30%	35,36K	aa.aa	17/04
Lotte Data Communication	22.400	22.800	21.950	+1,59%	30,66K	aa.aa	17/04
Trinity Airways	1.017	1.019	980	+1,40%	2,07M	aa.aa	17/04
Shinhan Alpha REIT	6.100	6.100	5.960	+0,99%	244,13K	aa.aa	17/04
Hyundai Develop	23.400	23.750	23.200	-1,06%	249,14K	aa.aa	17/04
Hyosung Chemical	38.900	40.750	38.900	0,00%	0	aa.aa	17/04
Hyosung TNC	487.500	499.500	484.500	-2,50%	41,01K	aa.aa	17/04
Hyosung Heavy Industries	2.980.000	3.037.000	2.940.000	-0,33%	36,13K	aa.aa	17/04
Hyosung Advanced Materials	221.500	225.000	219.000	-0,89%	7,99K	aa.aa	17/04
Hana Pharm	9.770	9.880	9.690	+0,10%	32,01K	aa.aa	17/04
Woojin I&S	4.205	4.250	4.095	+1,57%	38,68K	aa.aa	17/04
Asiana IDT	10.830	10.890	10.730	-0,18%	13,84K	aa.aa	17/04
Air Busan	2.070	2.075	2.015	+0,49%	156,1K	aa.aa	17/04
Lotte Confectionery	116.200	116.500	114.200	+0,96%	11,35K	aa.aa	17/04
DreamTech	6.770	6.780	6.680	+0,30%	208,71K	aa.aa	17/04
Hyundai Autoever	432.000	443.000	427.500	-1,14%	59,11K	aa.aa	17/04
Woori Financial	35.700	35.950	35.200	+0,14%	995,12K	aa.aa	17/04
Hanilcmt	17.000	17.420	16.950	-2,58%	208,79K	aa.aa	17/04
Zinus	12.430	12.540	11.890	+4,02%	48,59K	aa.aa	17/04
Lotte Reit	4.795	4.830	4.730	0,00%	248,74K	aa.aa	17/04
Xi S And D	4.590	4.625	4.450	+2,23%	361,58K	aa.aa	17/04
Hanwha	129.500	132.200	128.500	-1,75%	522,62K	aa.aa	17/04
Hyundai Energy	160.400	162.900	157.700	-1,53%	268,8K	aa.aa	17/04
CTR Mobility	5.540	5.640	5.460	-0,18%	8,29K	aa.aa	17/04
Nh Prime	4.785	4.805	4.755	-0,21%	102,96K	aa.aa	17/04
Doosan Fuel	46.050	46.200	44.100	+0,11%	1,19M	aa.aa	17/04
Kcc Glass	29.050	29.450	28.250	+0,87%	71,48K	aa.aa	17/04
Solus Advanced Materials	10.730	10.990	10.200	+2,68%	425,64K	aa.aa	17/04
Daeduck	94.300	96.000	90.600	+1,07%	1,2M	aa.aa	17/04
Sk Biopharma	105.500	107.000	104.000	-0,85%	130,78K	aa.aa	17/04
Igis Value Plus	4.280	4.290	4.260	+0,47%	96,33K	aa.aa	17/04
Igis Residence	3.965	3.980	3.885	-0,25%	77,93K	aa.aa	17/04
Mirae Asset Maps	2.455	2.460	2.445	0,00%	51,66K	aa.aa	17/04
Jr Global	1.132	1.294	1.098	-13,52%	12M	aa.aa	17/04
Koramco	4.680	4.680	4.650	+0,21%	65,37K	aa.aa	17/04
HYBE	262.500	272.000	260.500	-2,05%	294,54K	aa.aa	17/04
Kyochon	4.425	4.440	4.350	+0,80%	90,52K	aa.aa	17/04
A Plus Asset	10.720	11.160	10.690	-2,99%	34,65K	aa.aa	17/04
TY Holdings Co	2.810	2.880	2.795	-0,71%	42,43K	aa.aa	17/04
Seah Steel	147.600	151.500	147.100	+0,41%	15,99K	aa.aa	17/04
Myoung Shin Industrial Co	10.520	10.850	10.350	-1,68%	320,65K	aa.aa	17/04
Esr Kendall Square	4.495	4.520	4.455	+0,11%	275,95K	aa.aa	17/04
DL E C Co	97.700	100.600	96.200	-1,31%	1,04M	aa.aa	17/04
SoluM Co	19.450	19.540	19.150	-1,22%	143,2K	aa.aa	17/04
SK Bioscience Co	46.600	47.400	45.650	+4,37%	257,31K	aa.aa	17/04
SK IE Technology Co	24.200	24.550	23.300	+2,33%	179,97K	aa.aa	17/04
LX Holdings	8.480	8.490	8.410	+0,24%	138,86K	aa.aa	17/04
MCNEX Co	23.700	23.800	23.250	+0,21%	35,8K	aa.aa	17/04
SD Biosensor	9.310	9.560	9.110	+6,77%	952,79K	aa.aa	17/04
FF Co	66.900	67.800	66.000	+0,30%	115,65K	aa.aa	17/04
Hwaseung RA Co	3.440	3.460	3.390	0,00%	21,87K	aa.aa	17/04
KakaoBank	25.350	25.750	25.250	-1,17%	488,6K	aa.aa	17/04
Krafton	263.500	271.000	260.500	+2,73%	143,52K	aa.aa	17/04
Hancom Lifecare	2.495	2.530	2.485	0,00%	85,59K	aa.aa	17/04
Lotte Rental Co	32.900	33.000	32.000	+1,23%	70,31K	aa.aa	17/04
Ajusteel Co	3.400	3.440	3.315	+0,74%	38,09K	aa.aa	17/04
D D Platform REIT	3.170	3.190	3.145	0,00%	143,17K	aa.aa	17/04
Iljin HySolus	16.900	16.900	16.470	+0,84%	52,99K	aa.aa	17/04
SK Reit	6.830	6.830	6.580	+2,55%	270,31K	aa.aa	17/04
Hyundai Heavy Industries	514.000	517.000	490.000	+4,15%	513,95K	aa.aa	17/04
K Car	10.550	10.650	10.380	+0,09%	158,44K	aa.aa	17/04
KakaoPay	56.700	58.000	55.400	+1,98%	444,75K	aa.aa	17/04
NH All One REIT	3.375	3.390	3.140	+1,05%	186,58K	aa.aa	17/04
Mirae Asset Global REIT	2.300	2.325	2.285	-0,43%	68,64K	aa.aa	17/04
Shinhan Seobu T D REIT	4.430	4.430	4.330	+2,31%	165,44K	aa.aa	17/04
SK Square	682.000	698.000	677.000	-1,16%	392,84K	aa.aa	17/04
LG Energy Solution	418.000	422.000	412.000	+0,48%	336,53K	aa.aa	17/04
Koramco The One REIT	10.220	10.230	10.150	0,00%	116,89K	aa.aa	17/04
Mastern Premier Reit 1	1.413	1.437	1.408	-1,19%	40,95K	aa.aa	17/04
Soosan Industries	29.650	29.750	29.100	-0,17%	67,28K	aa.aa	17/04
SoCar	11.400	12.200	11.200	-6,02%	134,36K	aa.aa	17/04
KB Star REIT	2.215	2.235	2.190	-0,67%	453,06K	aa.aa	17/04
Unid BTPlus	3.135	3.160	3.100	-0,16%	17,45K	aa.aa	17/04
BioNote	5.280	5.350	5.210	+3,13%	168,99K	aa.aa	17/04
Hanwha REIT	5.740	5.800	5.590	+1,41%	189,23K	aa.aa	17/04
Hanwha Galleria	2.475	2.535	2.425	-1,00%	1,16M	aa.aa	17/04
SamsungFN REIT	6.610	6.770	6.350	+3,28%	254,37K	aa.aa	17/04
Hyundai Green Food	16.300	16.330	16.160	+0,87%	25,44K	aa.aa	17/04
OCI	98.000	100.100	97.000	-2,49%	101,58K	aa.aa	17/04
Isu Specialty Chemical	111.500	118.800	103.300	+8,04%	1,43M	aa.aa	17/04
Dongkuk Steel Mill	10.600	10.630	10.400	0,00%	182,21K	aa.aa	17/04
Dongkuk Coated Metal	5.780	5.790	5.650	+1,40%	59,95K	aa.aa	17/04
Chosun Refractories	14.670	14.720	14.510	0,00%	9,89K	aa.aa	17/04
Nexteel	16.050	16.330	15.900	-0,80%	442,23K	aa.aa	17/04
STX Green Logis	6.160	6.530	6.080	0,00%	362,53K	aa.aa	17/04
Doosan Robotics	93.500	95.500	93.100	-0,64%	143,71K	aa.aa	17/04
EcoPro Materials	73.700	76.000	70.800	+2,79%	1,7M	aa.aa	17/04
Dong In Entech	14.570	14.610	14.470	-0,07%	2,99K	aa.aa	17/04
DS Dansuk	19.590	19.930	19.540	-1,31%	106,89K	aa.aa	17/04
APR	419.500	425.000	411.000	+1,21%	143,16K	aa.aa	17/04
SK Eternix	53.900	54.900	53.600	-2,36%	481,49K	aa.aa	17/04
HD Hyundai Marine Solution	189.000	191.700	179.700	+3,96%	235,03K	aa.aa	17/04
Shinhan Global Active REIT	1.132	1.138	1.127	-0,53%	83,44K	aa.aa	17/04
Shift Up	33.500	34.000	33.250	-0,59%	44,71K	aa.aa	17/04
Sanil Electric	198.100	202.500	188.300	+4,81%	709,91K	aa.aa	17/04
HS Hyosung	56.300	56.700	55.000	+1,81%	6,2K	aa.aa	17/04
Junjin Construction Robot	68.700	69.300	66.200	+2,08%	218,45K	aa.aa	17/04
Hanwha Industrial Solutions	79.300	79.800	78.100	-0,63%	244,07K	aa.aa	17/04
The Born Korea	21.250	21.400	21.100	0,00%	9,75K	aa.aa	17/04
KB Balhae Infrastructure Fund	9.910	9.940	9.900	-0,20%	129,26K	aa.aa	17/04
MNC Solution	116.800	118.400	114.600	-1,02%	30,38K	aa.aa	17/04
GS P L	49.050	50.000	48.750	-1,90%	66,28K	aa.aa	17/04
LG CNS	66.300	67.500	65.800	-1,19%	450,65K	aa.aa	17/04
Seoul Guarantee Insurance	49.700	49.800	49.400	+0,61%	48,23K	aa.aa	17/04
CK Solution	2.340	2.400	2.250	+1,08%	407,49K	aa.aa	17/04
Joosung Corperation	1.930	1.963	1.681	+3,37%	1,86M	aa.aa	17/04
d'Alba Global	197.800	199.300	190.200	+4,82%	262,34K	aa.aa	17/04
Daishin Value REIT	4.375	4.430	4.360	-0,91%	32,1K	aa.aa	17/04
Daehan Shipbuilding	90.400	91.000	88.300	+1,35%	146,8K	aa.aa	17/04
Myung In Pharm	57.700	57.900	57.200	+0,52%	9,62K	aa.aa	17/04
Tmc	30.350	32.350	29.800	+0,83%	668,45K	aa.aa	17/04
Samsung Epis Holdings	591.000	606.000	581.000	-2,96%	57,94K	aa.aa	17/04
Samyang Biopharm	83.200	87.300	82.100	-5,02%	85,29K	aa.aa	17/04
Kbank	6.310	6.360	6.250	-0,94%	1,71M	aa.aa	17/04

DAX

24.702,24

+547,77

+2,27%

DAX Futures

24.867,00

+548,0

+2,25%

US 500

7.126,80

+85,7

+1,22%

Dow Jones

49.447,43

+868,71

+1,79%

SMI

13.397,15

+223,98

+1,70%

Dollar Index

97,90

-0,130

-0,13%

Euro Index

142,42

-0,29

-0,20%

Market Movers

Name	Kurs	+/- %	Vol.
Deutsche Bank	28,910	+3,05 %	12,88 Mio.
Infineon	48,900	+6,29 %	6,89 Mio.
SAP	156,240	+3,02 %	4,23 Mio.
Siemens Energy AG	172,06	+3,07 %	3,34 Mio.
Siemens AG	247,65	+3,36 %	2,30 Mio.
Allianz SE	390,00	+1,06 %	949,24 Tsd.
Rheinmetall AG	1.495,200	-0,13 %	244,32 Tsd.

Name	Kurs	+/- %	Vol.
Nemetschek AG	69,250	+9,83 %	498,83 Tsd.
Aixtron SE	44,270	+8,21 %	2,06 Mio.
Jost Werke	56,6000	+7,81 %	130,83 Tsd.
Schaeffler	8,68	+7,43 %	1,50 Mio.
Fraport AG	78,150	+6,91 %	219,49 Tsd.
Lufthansa	8,070	+6,86 %	14,85 Mio.
ThyssenKrupp AG	9,264	+6,51 %	4,55 Mio.

Name	Kurs	+/- %	Vol.
Verbio Vereinigte	35,500	-10,26 %	674,88 Tsd.
SMA Solar AG	47,980	-5,46 %	235,68 Tsd.
K+S AG	14,460	-4,87 %	2,77 Mio.
RWE AG ST	55,900	-3,79 %	4,46 Mio.
Energiekontor	39,85	-3,63 %	43,99 Tsd.
Südzucker	11,680	-2,50 %	194,94 Tsd.
E.ON SE	18,800	-2,13 %	5,61 Mio.

Trendaktien

Name	Kurs	+/- %	Vol.
SAP	156,240	+3,02 %	4,23 Mio.
Mercedes Benz Group	52,660	-1,29 %	5,53 Mio.
Siemens Energy AG	172,06	+3,07 %	3,34 Mio.
Rheinmetall AG	1.495,200	-0,13 %	244,32 Tsd.
Deutsche Telekom AG	29,590	+1,65 %	10,92 Mio.

Unterbewertete Aktien mit großem Potenzial

Name	Kurs	Potenzial	Fair Value
Aa Aaaaaaaaaa	8,070	+56,69%	12,645
A Aaaa	8,070	+56,69%	12,645
A Aaaaaaaaaaaaaaa	23,55	+53,81%	36,22
Aaa Aaaa	23,55	+53,81%	36,22
Aaaaa	1,636	+53,05%	2,504
Aa Aaaaaaaaaaa Aaaaa	1,636	+53,05%	2,504
A Aaaa Aa Aa Aaa	27,840	+47,39%	41,033

Name	Kurs	Potenzial	Fair Value
Aa Aaaaaaaaaa	8,070	+56,69%	12,645
A Aaaa	8,070	+56,69%	12,645
A Aaaaaaaaaaaaaaa	23,55	+53,81%	36,22
Aaa Aaaa	23,55	+53,81%	36,22
Aaaaa	1,636	+53,05%	2,504
Aa Aaaaaaaaaaa Aaaaa	1,636	+53,05%	2,504
A Aaaa Aa Aa Aaa	27,840	+47,39%	41,033

Komplette Übersicht einsehen

ProPicks KI

KI-gestützte Aktienauswahl, die den S&P 500 schlägt, und das mit einer nachgewiesenen Erfolgsbilanz.

Alpha Germany Select

+474.1%

DAX

+151.9%

Aktien in dieser Strategie

aaa aaaaaaa aaaa aaa

Strategie freischalten

Industrie Champions Deutschland

+563.8%

DAX

+151.9%

Aktien in dieser Strategie

aaa aaaaaaa aaaa aaa

Strategie freischalten

Hidden Champions Deutschland

+340.0%

DAX

+151.9%

Aktien in dieser Strategie

aaa aaaaaaa aaaa aaa

Strategie freischalten

S&P 500 Samurai

+1124.0%

S&P 500

+399.7%

Aktien in dieser Strategie

aaa aaaaaaa aaaa aaa

Strategie freischalten

Tech Stars

+3074.9%

S&P 500

+399.7%

Aktien in dieser Strategie

aaa aaaaaaa aaaa aaa

Strategie freischalten

Dow Detectives

+798.8%

Dow Jones

+277.3%

Aktien in dieser Strategie

aaa aaaaaaa aaaa aaa

Strategie freischalten

Mid Cap Marvels

+887.8%

S&P Midcap 400

+257.3%

Aktien in dieser Strategie

aaa aaaaaaa aaaa aaa

Strategie freischalten

Value Vault

+1291.5%

S&P 500 Pure Value

+219.1%

Aktien in dieser Strategie

aaa aaaaaaa aaaa aaa

Strategie freischalten

Das Beste von Buffett

+456.8%

S&P 500 Pure Value

+158.3%

Aktien in dieser Strategie

aaa aaaaaaa aaaa aaa

Strategie freischalten

Mexican Market Leaders

+560.2%

S&P/BMV IPC

+61.8%

Aktien in dieser Strategie

aaa aaaaaaa aaaa aaa

Strategie freischalten

Best Brazilian Stocks

+1041.7%

Bovespa

+291.4%

Aktien in dieser Strategie

aaa aaaaaaa aaaa aaa

Strategie freischalten

Italian Market Elite

+886.9%

FTSE Italia All Share

+155.3%

Aktien in dieser Strategie

aaa aaaaaaa aaaa aaa

Strategie freischalten

TASI Superstars

+654.4%

Tadawul Aktien

+37.4%

Aktien in dieser Strategie

aaa aaaaaaa aaaa aaa

Strategie freischalten

Korean Market Leaders

+699.2%

KOSPI

+203.4%

Aktien in dieser Strategie

aaa aaaaaaa aaaa aaa

Strategie freischalten

Mexican Bargains

+398.4%

S&P/BMV IPC

+61.8%

Aktien in dieser Strategie

aaa aaaaaaa aaaa aaa

Strategie freischalten

Installieren Sie unsere AppQR-Code scannen und sofort Zugang zu unserer App erhalten

Risikohinweis: Beim Handel mit Finanzinstrumenten und/oder Kryptowährungen bestehen erhebliche Risiken, die zum vollständigen oder teilweisen Verlust Ihres investierten Kapitals führen können. Die Kurse von Kryptowährungen unterliegen extremen Schwankungen und können durch externe Einflüsse wie finanzielle, regulatorische oder politische Ereignisse beeinflusst werden. Durch den Einsatz von Margin-Trading wird das finanzielle Risiko erhöht.
Vor Beginn des Handels mit Finanzinstrumenten und/oder Kryptowährungen ist es wichtig, die damit verbundenen Risiken vollständig zu verstehen. Es wird empfohlen, sich gegebenenfalls von einer unabhängigen und sachkundigen Person oder Institution beraten zu lassen.
Fusion Media weist darauf hin, dass die auf dieser Website bereitgestellten Kurse und Daten möglicherweise nicht in Echtzeit oder vollständig genau sind. Diese Informationen werden nicht unbedingt von Börsen, sondern von Market Makern zur Verfügung gestellt, was bedeutet, dass sie indikativ und nicht für Handelszwecke geeignet sein können. Fusion Media und andere Datenanbieter übernehmen daher keine Verantwortung für Handelsverluste, die durch die Verwendung dieser Daten entstehen können.
Die Nutzung, Speicherung, Vervielfältigung, Anzeige, Änderung, Übertragung oder Verbreitung der auf dieser Website enthaltenen Daten ohne vorherige schriftliche Zustimmung von Fusion Media und/oder des Datenproviders ist untersagt. Alle Rechte am geistigen Eigentum liegen bei den Anbietern und/oder der Börse, die die Daten auf dieser Website bereitstellen.
Fusion Media kann von Werbetreibenden auf der Website aufgrund Ihrer Interaktion mit Anzeigen oder Werbetreibenden vergütet werden.
Im Falle von Auslegungsunterschieden zwischen der englischen und der deutschen Version dieser Vereinbarung ist die englische Version maßgeblich.

Versuchen Sie es noch einmal mit einem anderen Suchbegriff

KOSPI (KS11)

KOSPI Komponenten

Hanon Systems

Kumho Petro Chemical

LG Electronics

Samsung Electro-Mechanics

Hanall Biopharma

Cheil Worldwide

Daewoong Pharma

Lotte Energy Materials

Namhae Chemical

Hanwha Aerospace

Seah Steel Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix Inc

Taekwang Ind

Samsung Electronics Co