KOSPI (KS11)

Seoul

Currency in KRW

5,482.81

+230.94(+4.40%)

Real-time Data·00:47:30

Day's Range

5,427.88

5,595.88

52 wk Range

2,284.72

6,347.41

KOSPI Constituents

Real-time streaming quotes of the KOSPI index components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.

						Upside
Hanon Systems	3,985	4,135	3,955	+1.53%	8.21M	aa.aa	00:15:22
Kumho Petro Chemical	119,400	121,600	118,200	+4.65%	62.69K	aa.aa	09/03
LG Electronics	113,400	119,300	113,400	0.00%	681.93K	aa.aa	09/03
Samsung Electro-Mechanics	391,500	409,000	390,500	+2.49%	496.1K	aa.aa	09/03
Hanall Biopharma	53,300	55,500	52,700	+2.11%	150.59K	aa.aa	09/03
Cheil Worldwide	20,350	20,700	20,350	+0.49%	179.16K	aa.aa	09/03
Daewoong Pharma	162,100	168,400	162,100	0.00%	12.18K	aa.aa	09/03
Lotte Energy Materials	37,250	39,400	37,250	-0.80%	132.6K	aa.aa	09/03
Namhae Chemical	8,300	8,570	7,690	-6.95%	5.51M	aa.aa	09/03
Hanwha Aerospace	1,420,000	1,484,000	1,353,000	-0.98%	328.31K	aa.aa	09/03
Seah Steel Corp	135,800	136,800	130,500	+0.82%	12.09K	aa.aa	00:14:06
SK Discovery	57,000	57,900	54,200	+7.55%	55.61K	aa.aa	00:03:41
KG Mobility	3,460	3,515	3,450	+2.67%	647.89K	aa.aa	09/03
TBH Global	2,020	2,040	1,906	+5.98%	19.07K	aa.aa	09/03
Hankook Tire Worldwide	25,000	25,750	24,850	+0.40%	74.88K	aa.aa	00:14:38
Lotte Fine Chemical	47,250	48,750	46,450	-1.56%	69.68K	aa.aa	09/03
HMM	20,800	21,200	20,700	+0.73%	1.17M	aa.aa	09/03
Samsung Heavy Industries	27,650	29,100	27,050	-3.15%	4.76M	aa.aa	00:23:56
Daehan Flour Mills Co	143,200	146,800	142,700	-2.45%	6.33K	aa.aa	09/03
Dongkuk Steel Mill Co	9,430	9,880	9,390	-1.26%	110.82K	aa.aa	09/03
Taihan Electric Wire Co	29,500	30,600	29,150	+2.61%	2.66M	aa.aa	00:17:14
Samsung Fire Marine Insur	477,000	494,500	476,000	+0.53%	65.72K	aa.aa	09/03
Hyundai Engineering & Const	152,400	160,400	150,100	+4.10%	900.61K	aa.aa	00:27:02
Hyundai Department	85,500	90,300	85,400	+0.94%	65.23K	aa.aa	09/03
HJ ShipBuilding Construction	22,850	24,350	22,850	-3.18%	773.34K	aa.aa	09/03
Lotte Chemical Corp	72,800	74,500	72,700	+2.25%	132.28K	aa.aa	09/03
Hitejinro Holdings	8,910	9,030	8,900	+0.11%	12.73K	aa.aa	09/03
CJ Cheiljedang	192,700	194,700	191,800	+1.42%	25.72K	aa.aa	09/03
CJ Logistics	112,600	115,200	110,500	+3.40%	57.41K	aa.aa	09/03
Hana Financial	108,100	112,700	107,200	+0.19%	399.18K	aa.aa	00:14:38
Hyundai Glovis	232,500	238,500	229,000	+2.65%	144.19K	aa.aa	00:27:04
Iljin Electric Co	80,100	82,000	79,300	+3.49%	226.32K	aa.aa	00:23:17
Korea Zinc Inc	1,618,000	1,703,000	1,605,000	+1.38%	23.84K	aa.aa	00:20:40
Kukdo Chemical	34,850	35,800	34,600	-1.27%	5.37K	aa.aa	00:04:16
Lotte Shopping	93,200	97,500	92,900	+1.30%	62.05K	aa.aa	09/03
SGC Energy Co Ltd	56,600	58,400	50,800	+12.52%	259.56K	aa.aa	00:27:18
DY Corporation	4,855	4,960	4,800	+2.64%	83.46K	aa.aa	09/03
Sebang Global Battery	58,800	60,600	58,800	+1.55%	29.92K	aa.aa	09/03
HDC	23,600	24,650	23,550	-1.05%	64.53K	aa.aa	09/03
Lotte Chilsung Beverage	121,300	125,100	121,000	0.00%	13.93K	aa.aa	09/03
CR Holdings	4,840	4,870	4,800	+0.94%	16.24K	aa.aa	09/03
Hankook Shell Oil	518,000	538,000	513,000	-2.63%	3.69K	aa.aa	09/03
Bukwang Pharm	4,920	5,200	4,870	-0.51%	571.56K	aa.aa	09/03
Hanwha Engine	48,200	49,850	47,600	+0.31%	248.12K	aa.aa	00:25:17
Hansol Holdings	3,170	3,220	3,170	-0.31%	80.98K	aa.aa	09/03
Hyundai Mobis	418,000	435,000	414,000	+2.20%	204.01K	aa.aa	00:26:53
Hyundai Motor	524,500	541,000	519,000	+3.45%	958.29K	aa.aa	00:26:28
Hyundai Steel	36,400	39,150	36,400	-1.36%	946.6K	aa.aa	09/03
Iljin Display	902	905	890	0.00%	0	aa.aa	09/03
LX Hausys	27,900	28,450	27,900	+0.72%	15.39K	aa.aa	09/03
Namyang Dairy	48,300	49,800	48,250	+0.42%	4.32K	aa.aa	09/03
SK Innovation	117,250	122,500	117,150	-0.80%	338.13K	aa.aa	09/03
Pan Ocean	5,090	5,190	4,995	+1.80%	2.81M	aa.aa	09/03
Korea Electric Terminal	70,800	71,800	69,600	+3.96%	18.91K	aa.aa	00:21:03
Samsung Securities	92,700	97,400	92,600	+1.20%	311.22K	aa.aa	09/03
Hanil Cement Co	16,900	17,100	16,610	+1.87%	21.56K	aa.aa	00:02:16
Isu Chemical Co	8,040	8,250	8,000	+2.68%	97.46K	aa.aa	09/03
Songwon Industrial	8,650	8,720	8,600	+1.17%	54.04K	aa.aa	09/03
KB Financial Group	146,800	150,600	145,300	+2.95%	826.91K	aa.aa	00:14:40
BNK Financial Group	17,990	18,700	17,890	+0.90%	583.3K	aa.aa	00:23:35
Hyundai Elevator	89,000	90,100	87,000	+3.25%	217.83K	aa.aa	00:25:56
Amorepacific	127,600	133,100	127,500	-0.39%	122.42K	aa.aa	09/03
Chongkundang	47,850	48,650	47,700	+0.74%	2.18K	aa.aa	09/03
Daewonkangup	3,890	3,970	3,850	+2.50%	124.77K	aa.aa	09/03
DB HiTek	86,000	90,700	86,000	+3.37%	185.17K	aa.aa	00:07:00
Dongbu Steel	5,560	5,630	5,510	+2.39%	257.61K	aa.aa	00:20:18
Ilyang Pharm	13,050	13,150	12,950	0.00%	0	aa.aa	09/03
Kangwon Land	17,810	18,210	17,710	+0.34%	436.12K	aa.aa	00:18:50
KPX Chemical	50,400	51,400	50,200	+1.41%	2.83K	aa.aa	00:14:36
LG Chemicals	306,000	323,000	306,000	+2.00%	164.14K	aa.aa	09/03
SNT Dynamics	48,300	49,300	47,850	+1.05%	31.71K	aa.aa	09/03
Samsung Card	58,600	60,700	58,500	+0.69%	66.75K	aa.aa	09/03
Samsung Life	206,000	215,000	206,000	+2.74%	142.58K	aa.aa	09/03
Samyang Holdings	70,000	71,000	69,700	+2.64%	10.89K	aa.aa	00:01:53
SK Hynix Inc	928,500	950,000	899,000	+11.06%	3.7M	aa.aa	00:26:26
Taekwang Ind	1,179,000	1,224,000	1,165,000	+1.29%	2.63K	aa.aa	00:14:39
Samsung Electronics Co	186,600	191,500	184,300	+7.55%	25.6M	aa.aa	00:27:34
Daeduck	12,580	13,740	12,500	+9.97%	218.51K	aa.aa	09/03
Samsung Engineering	31,350	34,200	31,000	-4.71%	1.21M	aa.aa	00:23:57
Hanwha Ocean	122,000	128,800	122,000	-1.37%	872.32K	aa.aa	09/03
Donga Socio Holdings	106,900	107,500	105,200	+1.91%	9.57K	aa.aa	00:21:57
SK Networks Co	5,250	5,500	5,160	+4.79%	1.56M	aa.aa	00:21:36
Hanmi Pharm Co	501,000	508,000	495,000	+4.05%	45.42K	aa.aa	00:22:13
Mirae Asset Daewoo	64,500	68,500	63,900	+0.47%	3.32M	aa.aa	00:14:37
Hansol Technics	5,380	5,590	5,360	+2.48%	130.9K	aa.aa	09/03
Amore Group	26,000	27,100	26,000	+0.39%	62.92K	aa.aa	09/03
DN Automotive	26,400	28,250	26,300	+0.38%	150.11K	aa.aa	00:02:51
Seoyon	9,550	9,730	9,300	+6.47%	79.09K	aa.aa	09/03
Hanwha Life	4,640	4,850	4,615	+0.54%	5.26M	aa.aa	00:15:17
Hyundai Wia	85,800	91,000	85,500	+4.00%	174.64K	aa.aa	09/03
NCsoft Corp	219,000	227,500	217,000	+2.58%	89.16K	aa.aa	09/03
Samsung SDI	401,750	415,000	394,000	+3.28%	483.44K	aa.aa	00:26:34
SeAH Bestee	61,300	63,200	60,000	+4.79%	119.55K	aa.aa	00:14:03
Eusu Holdings	5,980	6,050	5,980	+0.50%	9.32K	aa.aa	09/03
Shinhan Financial Group	88,500	92,700	88,000	0.00%	864.32K	aa.aa	00:14:23
Lotte	30,200	31,700	30,200	+1.17%	233K	aa.aa	09/03
DB Insurance	183,400	188,000	181,800	+1.89%	121.87K	aa.aa	00:17:00
DL Holdings	42,100	43,250	42,100	+2.68%	37.76K	aa.aa	09/03
Hanwha Solutions	49,400	51,700	49,250	-2.18%	2.47M	aa.aa	09/03
Hite Jinro	16,470	16,870	16,450	-0.90%	129.17K	aa.aa	00:03:49
IS Dongseo	28,450	29,700	28,350	+1.97%	53.3K	aa.aa	09/03
Kia Corp	158,700	163,000	157,000	+3.46%	1.23M	aa.aa	00:26:29
Kolon Corp	55,200	60,600	55,000	-2.47%	62.91K	aa.aa	09/03
Kumho Tire	5,870	6,040	5,840	+0.86%	335.03K	aa.aa	09/03
LG Display	11,790	12,110	11,550	+4.06%	3.94M	aa.aa	00:23:53
LF Corp	20,400	21,350	20,300	-0.73%	26.74K	aa.aa	09/03
LG Innotek Co	255,000	264,500	252,500	+1.80%	86.04K	aa.aa	00:20:25
Moorim P&P Co	2,430	2,455	2,425	0.00%	24.55K	aa.aa	09/03
Nexen Tire	7,450	7,570	7,390	+0.54%	67.07K	aa.aa	09/03
OCI Co	138,900	149,600	138,900	-5.19%	71.56K	aa.aa	09/03
Pharmicell	14,070	14,440	13,950	+4.77%	472.23K	aa.aa	09/03
Sejong Industrial	8,500	8,760	8,450	+3.28%	127.71K	aa.aa	09/03
SK Telecom	75,900	78,900	75,700	+0.13%	605.96K	aa.aa	00:14:40
S-Oil Corp	118,200	122,500	115,000	-8.16%	1.18M	aa.aa	00:27:32
Stx Engine	32,200	33,150	31,200	+0.94%	190.34K	aa.aa	00:22:31
YoungPoong	52,200	54,600	51,800	+2.15%	25.38K	aa.aa	09/03
LS Electric	725,000	745,000	706,000	+6.46%	122.83K	aa.aa	00:23:23
Samsung C&T	270,500	286,000	267,000	0.00%	291.55K	aa.aa	00:17:44
Hanjin Heavy Ind Const Holdings	4,650	4,695	4,390	+2.88%	73.17K	aa.aa	09/03
Hansae Co	12,500	12,760	12,490	+0.48%	43.85K	aa.aa	09/03
KT&G Corp	152,900	157,000	152,600	-0.46%	207.21K	aa.aa	09/03
Kyungbang	8,990	9,170	8,950	+2.39%	51.63K	aa.aa	09/03
Poongsan	109,000	112,900	109,000	-4.47%	360.76K	aa.aa	00:23:10
SNT Motiv	32,850	33,650	32,800	+1.55%	33.87K	aa.aa	00:23:15
Shinsegae	328,500	350,000	318,500	+4.95%	36.25K	aa.aa	09/03
Kolon Industries Inc	60,500	61,200	58,000	+5.22%	196.48K	aa.aa	00:06:54
KEPCO Eng & Const	157,500	165,900	152,300	+6.64%	357.73K	aa.aa	00:22:26
Able C&C	10,310	10,460	9,950	+5.31%	70.53K	aa.aa	09/03
Binggrae	74,200	75,800	74,100	+0.95%	21.81K	aa.aa	09/03
Sajodongaone	1,118	1,180	1,103	-2.02%	1.54M	aa.aa	09/03
Handsome	23,550	24,500	23,450	-0.21%	73.95K	aa.aa	09/03
Kis Wire	20,600	21,050	20,450	+2.23%	11.89K	aa.aa	09/03
LG Uplus	14,700	15,130	14,670	-0.14%	876.8K	aa.aa	00:22:03
Naver Corp	219,000	227,000	218,000	+0.23%	663.47K	aa.aa	00:26:33
Nongshim	385,500	397,000	385,500	-0.26%	12.87K	aa.aa	09/03
S-1 Corp	82,200	85,300	82,100	-1.32%	23.87K	aa.aa	09/03
Tongyang	817	859	817	-0.12%	643.06K	aa.aa	09/03
GS Holdings	63,400	66,400	62,900	-2.76%	257.74K	aa.aa	00:27:16
CJ Corp	176,700	180,000	174,800	+2.97%	87.88K	aa.aa	00:17:05
Daesang Corp	20,450	20,650	20,350	+1.74%	68.2K	aa.aa	09/03
Foosung	7,070	7,200	7,010	+3.67%	280.59K	aa.aa	09/03
GC Biopharma	151,600	152,200	148,000	+5.13%	34.43K	aa.aa	00:20:16
Huchems	17,940	18,090	17,520	+3.40%	84.91K	aa.aa	00:03:51
Hwashin	12,660	13,060	12,510	+6.57%	344.28K	aa.aa	00:02:20
Hyosung	137,600	141,500	136,200	+2.53%	24.51K	aa.aa	09/03
KT Corporation	59,800	61,400	59,500	+0.50%	174.75K	aa.aa	00:03:07
LG Corp	91,700	93,600	91,300	+2.69%	234.04K	aa.aa	00:03:18
LS Corp	238,000	246,500	234,500	+3.25%	107.62K	aa.aa	00:25:34
Motonic	10,280	10,450	10,240	0.00%	19.97K	aa.aa	00:26:04
SL Corp	63,000	65,200	62,500	+1.94%	115.96K	aa.aa	00:25:22
LX International	40,800	41,350	40,050	-1.81%	125.69K	aa.aa	00:23:10
Korean Air Lines Co	24,050	24,600	23,500	+7.37%	2.96M	aa.aa	00:23:56
Daekyo	1,494	1,524	1,485	+0.74%	37.04K	aa.aa	09/03
Doosan	1,055,000	1,077,000	1,017,000	+7.65%	58.12K	aa.aa	00:27:02
Hanwha	124,300	130,900	122,600	+0.65%	185.1K	aa.aa	00:26:58
Otoki Corp	359,000	365,000	359,000	+0.42%	3.95K	aa.aa	09/03
Sindoh	53,400	54,900	53,200	-0.19%	9.87K	aa.aa	00:20:35
SK Holdings	341,500	356,000	341,500	+3.80%	139.46K	aa.aa	09/03
LG Household & Healthcare	245,500	253,500	244,500	-1.41%	40.95K	aa.aa	09/03
GS Engineering & Const	19,560	20,400	19,560	+2.89%	511.64K	aa.aa	09/03
Capro	3,660	3,660	714	0.00%	0	aa.aa	09/03
Coway	71,000	74,100	70,700	-1.66%	199.96K	aa.aa	09/03
Kepco	46,900	48,450	46,500	+4.69%	2.03M	aa.aa	00:14:41
Kisco	9,210	9,460	9,200	+0.44%	10.4K	aa.aa	09/03
Kogas	36,250	36,950	36,250	-0.14%	287.24K	aa.aa	09/03
HL Holdings	42,950	43,850	42,900	+2.14%	10.03K	aa.aa	09/03
Muhak	8,950	9,070	8,890	+0.34%	44.06K	aa.aa	09/03
Orion	23,850	24,050	23,600	+2.36%	70.04K	aa.aa	09/03
POSCO Holdings	341,000	351,500	337,000	+1.49%	236.79K	aa.aa	09/03
Yuhan	98,000	99,100	97,000	+1.66%	127.17K	aa.aa	00:20:04
Korea Petro Chem	136,700	137,800	125,000	+12.51%	104.37K	aa.aa	00:15:19
Unid	80,800	84,700	80,400	-4.38%	38.72K	aa.aa	00:14:21
Posco International	77,000	79,000	71,950	+0.52%	1.35M	aa.aa	09/03
Daewoo Engineering & Const	9,350	9,790	8,990	+6.13%	13.58M	aa.aa	00:15:02
KCC	508,000	532,000	506,000	+2.94%	19.55K	aa.aa	09/03
SKC	97,600	101,000	97,400	+0.83%	118.34K	aa.aa	09/03
STX	3,530	3,555	3,450	0.00%	0	aa.aa	09/03
Korea Investment Holdings	217,500	235,000	217,000	-0.23%	232.51K	aa.aa	09/03
HD Korea Shipbuilding & Offshore Engineering	391,000	411,500	390,500	-2.25%	131.64K	aa.aa	09/03
Industrial Bank Of Korea	22,900	23,800	22,900	+0.44%	597.36K	aa.aa	09/03
Seoul Broadcasting System	16,490	16,690	16,430	+1.73%	15.9K	aa.aa	09/03
Doosan Heavy Ind. & Const.	102,300	104,900	99,900	+6.34%	9.04M	aa.aa	00:26:50
NH Invest	30,750	32,100	30,750	+0.65%	529.3K	aa.aa	09/03
Dongwha Pharm	6,000	6,140	5,970	+0.50%	58K	aa.aa	09/03
KR Motors Co	371	387	365	+0.27%	98.43K	aa.aa	09/03
Sungchang Hold	1,510	1,566	1,507	-1.05%	111.59K	aa.aa	09/03
Yuyu Pharma	4,215	4,340	4,215	+0.36%	37.6K	aa.aa	09/03
Ildong Holdings	10,460	10,820	10,240	+3.05%	15.36K	aa.aa	09/03
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	09/03
Norooholdings	22,200	22,800	21,750	+3.98%	8.51K	aa.aa	09/03
Hanwha General	6,910	7,230	6,860	-0.43%	472.24K	aa.aa	09/03
Samhwa Paint	9,800	10,450	9,400	+3.48%	8.67M	aa.aa	09/03
Lotte Non-Life	2,035	2,160	2,035	-1.93%	690.18K	aa.aa	09/03
Daedong Ind	10,150	10,370	9,910	+3.57%	270.35K	aa.aa	09/03
Gaon Cable	94,900	98,900	94,300	+2.37%	26.1K	aa.aa	00:13:42
Samil Pharm	10,090	10,400	9,950	+2.44%	107.45K	aa.aa	09/03
Heungkuk F&M I	4,615	4,830	4,595	+1.99%	169.82K	aa.aa	09/03
Cs Holdings	79,600	80,200	79,400	+0.25%	89	aa.aa	09/03
Chunil Express	235,500	247,000	232,000	+1.51%	3.05K	aa.aa	09/03
Ls Networks	3,055	3,160	3,050	+0.16%	53.25K	aa.aa	09/03
Rifa Ind	14,870	15,850	14,860	-2.62%	1.9K	aa.aa	09/03
Hwacheon Mac	35,850	36,750	35,850	-0.42%	2.39K	aa.aa	09/03
Kangnam Jevisco	14,850	15,630	14,850	-0.07%	49.41K	aa.aa	09/03
Bohae Brewery	455	466	448	+1.34%	284.49K	aa.aa	09/03
Union	4,135	4,230	4,110	-0.84%	63.12K	aa.aa	09/03
Chonbang	35,200	37,500	34,700	0.00%	1.25K	aa.aa	09/03
Korea Cast Pip	6,630	6,770	6,630	+0.45%	18.01K	aa.aa	09/03
Papercorea	693	764	687	+1.46%	575.68K	aa.aa	09/03
Jw Pharmac	30,850	31,950	30,800	+0.49%	63.25K	aa.aa	09/03
Taihan Textile	6,670	6,880	6,660	+1.37%	7.06K	aa.aa	09/03
Manho Rope&Wir	5,170	5,650	5,100	+3.19%	82.4K	aa.aa	09/03
Eugene Inv&Sec	4,770	4,970	4,760	+0.74%	1.17M	aa.aa	09/03
Kumho Electric	781	819	777	-0.76%	656.2K	aa.aa	09/03
Gs Global	2,520	2,555	2,470	0.00%	716.24K	aa.aa	09/03
Nam Kwang Cons	8,210	8,340	8,120	+1.61%	14.61K	aa.aa	09/03
Bookook Sec	74,800	77,900	74,800	+1.63%	17K	aa.aa	09/03
Sangsangin Investment Securities	1,257	1,363	1,225	+5.63%	4.99M	aa.aa	09/03
PKC	6,800	6,900	6,680	+2.72%	242.37K	aa.aa	09/03
Samsung Pharm	1,808	1,845	1,780	+2.73%	356.78K	aa.aa	09/03
SG Choongbang	1,414	1,422	1,380	+3.59%	55.99K	aa.aa	09/03
Kg Chemical	4,980	5,150	4,800	-1.78%	1.16M	aa.aa	00:02:12
Tae Won Mulsan	2,755	2,820	2,705	+1.66%	4.65K	aa.aa	09/03
Hyundai Mar&Fi	29,900	30,800	29,800	+0.17%	210.91K	aa.aa	00:02:40
Byc	45,000	46,850	44,350	+1.58%	3.19K	aa.aa	09/03
Sambu Const	347	383	344	0.00%	0	aa.aa	09/03
Hyundai Motor Securities	11,030	11,410	10,950	+1.66%	187.22K	aa.aa	00:14:39
Sk Securities	1,777	1,910	1,760	+3.98%	50.93M	aa.aa	00:26:11
DI Dong Il Corp	19,580	20,500	19,540	-1.71%	76.88K	aa.aa	09/03
Cho Bi	15,790	16,450	14,910	-3.31%	602.1K	aa.aa	09/03
Cheil Grinding	10,570	10,850	10,350	+2.42%	12.02K	aa.aa	09/03
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	09/03
Dongkook Ind	710	739	690	+2.75%	834.74K	aa.aa	09/03
Shinyoung Sec	185,800	191,600	183,000	+2.99%	31.67K	aa.aa	00:26:34
Hanyang Sec	23,550	23,850	23,350	+3.29%	21.3K	aa.aa	00:02:22
Shin Hwa Silup	16,970	17,400	16,230	+3.48%	694	aa.aa	09/03
Aluko	2,000	2,090	2,000	-0.50%	422.63K	aa.aa	09/03
Ts	2,705	2,745	2,695	-0.18%	218.73K	aa.aa	09/03
Sam Hwa Capaci	47,950	48,400	44,750	+10.61%	233.08K	aa.aa	00:21:18
Kisco Holdings	24,000	24,700	24,000	+0.63%	2.42K	aa.aa	09/03
Asia Cement	283,000	286,500	281,000	-0.53%	613	aa.aa	09/03
Vivien Corp	485	499	482	0.00%	112.31K	aa.aa	09/03
Kyungnong	9,580	10,000	9,300	-0.62%	358.44K	aa.aa	09/03
Korea Ind	2,715	2,830	2,680	-4.23%	1.38M	aa.aa	09/03
Dohwa Engin	6,140	6,240	6,110	+2.16%	29.08K	aa.aa	09/03
Sam Yang T S	56,000	57,400	56,000	-0.53%	5.57K	aa.aa	09/03
Export Packing	3,110	3,135	3,070	+1.47%	127.46K	aa.aa	09/03
Dongsung Pharm	973	1,410	973	0.00%	0	aa.aa	09/03
Hanil Iron & S	3,860	4,000	3,750	+2.39%	75.23K	aa.aa	09/03
Asia Paper	9,090	9,320	9,050	+0.22%	100.99K	aa.aa	09/03
Hanjin Trans	18,840	19,220	18,760	+1.07%	31.58K	aa.aa	09/03
Sh E & C	432	445	409	-3.14%	6.35M	aa.aa	09/03
Handok	10,270	10,500	10,000	+1.18%	10.89K	aa.aa	09/03
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	09/03
Century Corporation	5,570	5,660	5,270	-0.54%	109.14K	aa.aa	09/03
Samick Music I	1,130	1,149	1,124	0.00%	71.92K	aa.aa	09/03
HS Huasung	12,000	12,470	11,960	-1.80%	11.45K	aa.aa	09/03
Choheung	155,000	156,800	153,600	+0.52%	21	aa.aa	09/03
Jeil Pharm	8,470	8,660	8,380	-0.47%	7.51K	aa.aa	09/03
Orientbio	563	580	550	+3.11%	653.37K	aa.aa	09/03
Shinil Electronics Co	1,329	1,354	1,327	+0.15%	173.33K	aa.aa	09/03
Tcc Steel	13,620	14,110	13,590	+1.49%	52.96K	aa.aa	09/03
Kukje Pharma	4,870	5,010	4,835	-0.10%	234.62K	aa.aa	09/03
Bo Lak	1,175	1,199	1,164	0.00%	117.87K	aa.aa	09/03
Chin Hung Int'	702	718	702	0.00%	224.95K	aa.aa	09/03
Sam Yung Tradi	19,050	19,730	19,030	+0.53%	9.32K	aa.aa	09/03
Sun L	2,160	2,250	2,060	-0.23%	51.94K	aa.aa	09/03
Miwon Commerci	137,600	140,900	137,600	-1.71%	1.23K	aa.aa	09/03
Shin Poong Pap	1,330	1,471	1,214	+9.83%	1.87M	aa.aa	09/03
Dayou A-Tech	937	949	922	+1.74%	45.97K	aa.aa	09/03
TYM	6,660	6,830	6,640	+2.46%	230.3K	aa.aa	09/03
Yoo Sung Ent	2,025	2,075	1,999	-0.25%	88.69K	aa.aa	09/03
Kumho Ind	4,580	4,665	4,465	+1.89%	247.58K	aa.aa	09/03
Hae In	5,190	5,250	5,150	+2.77%	40.91K	aa.aa	09/03
Aprogen Pharmaceuticals	281	287	280	+1.44%	722.83K	aa.aa	09/03
Kolon Globalco	9,370	9,800	9,290	-2.29%	43.16K	aa.aa	09/03
Sung Bo Chem	2,655	2,665	2,645	+0.38%	3.43K	aa.aa	09/03
Daewoong	22,700	23,350	22,600	+2.71%	54.02K	aa.aa	09/03
Ilsung Pharm	22,700	22,850	21,950	+4.13%	3.89K	aa.aa	09/03
D I Corp	33,500	33,850	32,150	+7.54%	264.88K	aa.aa	00:21:13
Ilshin Spinnin	12,400	12,770	12,340	-0.48%	24.56K	aa.aa	09/03
Daewon Pharm	10,230	10,420	10,200	+0.39%	25.29K	aa.aa	09/03
Sam Yang Foods	1,038,000	1,069,000	1,036,000	+1.57%	18.88K	aa.aa	00:17:13
Heung A Shippi	2,315	2,490	2,210	-5.51%	27.6M	aa.aa	00:26:15
Hankook Cosmetics Manufacturing	47,600	49,500	47,600	+0.42%	19.1K	aa.aa	09/03
Yuhwa Sec	3,610	3,740	3,600	+2.27%	238.13K	aa.aa	09/03
Yuanta Sec Kor	4,885	5,000	4,850	+2.52%	497.83K	aa.aa	00:06:50
Yungjin Pharm	1,828	1,869	1,828	+0.77%	210.65K	aa.aa	09/03
Hanwha Investment Securities	7,100	7,450	7,060	+2.16%	2.74M	aa.aa	00:02:45
Daishin Sec	38,550	40,100	38,500	+1.98%	121.35K	aa.aa	09/03
HLB Global	1,950	1,982	1,895	+2.47%	77.47K	aa.aa	09/03
Pang Rim Spinn	5,210	5,490	5,170	+1.17%	38.36K	aa.aa	09/03
Mi Chang Oil	121,600	123,700	119,600	-0.41%	4.62K	aa.aa	09/03
Hansung Ent	5,040	5,130	5,000	+0.80%	13.8K	aa.aa	09/03
Korean Reinsu	12,660	12,990	12,510	+0.96%	118.89K	aa.aa	09/03
Sam Young Chem	7,350	7,540	7,050	+5.30%	682.76K	aa.aa	09/03
Chin Yang Ind	5,710	5,960	5,590	+8.14%	237.88K	aa.aa	09/03
Daehan Synthet	122,400	122,700	121,300	+0.25%	569	aa.aa	09/03
Boryung Pharm	9,170	9,400	9,150	+0.55%	72.58K	aa.aa	09/03
Sajodaerim	33,250	33,350	32,650	+3.58%	3.86K	aa.aa	09/03
Sg	508	570	499	-7.64%	8.47M	aa.aa	00:21:17
Shinhung	13,660	13,910	13,590	-0.44%	4.99K	aa.aa	09/03
Korea Petroleum Ind	20,750	20,750	19,100	-8.99%	793.95K	aa.aa	00:00:15
Taeyang Metal	2,790	2,875	2,735	+1.45%	430.16K	aa.aa	09/03
Dongbang Trans	2,665	2,790	2,645	-3.27%	1.41M	aa.aa	09/03
Npc	3,650	3,665	3,625	+1.11%	35.58K	aa.aa	09/03
Nam Sung	743	753	737	+0.81%	17.14K	aa.aa	09/03
Hyundai Pharm	9,330	9,660	9,300	+0.76%	503.84K	aa.aa	09/03
Sebang	14,370	14,650	14,330	+1.20%	31.17K	aa.aa	09/03
Samick Thk	9,960	10,230	9,920	0.00%	0	aa.aa	09/03
Seoul Food	191	208	188	-2.55%	22.3M	aa.aa	00:25:41
Samhwa Crown	27,450	28,500	27,050	+0.92%	2.25K	aa.aa	09/03
Kleannara	1,925	2,100	1,845	+4.00%	1.87M	aa.aa	09/03
Hyundai Bngste	17,820	18,700	17,770	+0.06%	150.81K	aa.aa	09/03
Samchully	133,300	135,000	132,900	+1.06%	5.73K	aa.aa	09/03
Cho Kwang Leat	60,900	62,300	60,800	+1.16%	2.18K	aa.aa	09/03
PharmGen Science	3,640	3,680	3,605	+2.25%	29.73K	aa.aa	09/03
Sunny Elec	1,583	1,610	1,560	+1.80%	272.82K	aa.aa	09/03
Duksung	4,465	4,565	4,455	+0.22%	55.87K	aa.aa	09/03
Drb Holding	5,530	5,800	5,250	+1.10%	23.74K	aa.aa	09/03
TWay Holdings	344	364	331	+2.08%	157.9K	aa.aa	09/03
Dongil Ind	37,800	38,350	37,300	+1.61%	217	aa.aa	09/03
Cho Kwang Pain	4,655	4,735	4,650	+0.54%	27.46K	aa.aa	09/03
CItech Co Ltd	1,093	1,130	1,080	-1.26%	74.07K	aa.aa	09/03
Hanshin Const	12,740	13,070	12,390	+4.68%	47.25K	aa.aa	09/03
Silla	9,410	9,590	9,370	-0.84%	13.53K	aa.aa	09/03
Sungshin Cemen	9,250	9,440	9,150	+0.76%	40.52K	aa.aa	09/03
Husteel	4,445	4,630	4,430	-3.47%	750.86K	aa.aa	00:14:24
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	09/03
Cosmoam&T	49,700	52,300	49,550	+1.22%	122.61K	aa.aa	09/03
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	09/03
Green Cross	13,680	14,280	13,670	+1.56%	59.91K	aa.aa	09/03
OnTide	522	559	520	-1.14%	343.98K	aa.aa	09/03
Monami	1,727	1,727	1,669	+3.48%	34.95K	aa.aa	09/03
Cosmo Chem	14,500	15,170	14,490	+1.26%	111.59K	aa.aa	09/03
Korea Air Svc	59,300	60,300	58,200	+4.59%	8.07K	aa.aa	09/03
Hyundai Green Food	14,100	14,590	13,940	+1.00%	301.18K	aa.aa	00:25:49
Samjin Pharm	17,590	17,850	17,530	+1.21%	19.99K	aa.aa	09/03
SPC Samlip	50,300	50,600	49,900	+1.41%	2.6K	aa.aa	09/03
Samyoung Elec	11,760	12,000	11,450	+3.70%	29.29K	aa.aa	09/03
Nexen	6,660	6,880	6,290	+0.30%	31.5K	aa.aa	09/03
Crown Confec	6,470	6,600	6,450	-0.46%	24.65K	aa.aa	09/03
Daelim B&Co	4,705	4,765	4,655	+2.51%	28.39K	aa.aa	09/03
Shinyoung Waco	16,170	16,520	16,100	-0.25%	4.76K	aa.aa	09/03
Poongsan Holdi	38,750	39,700	38,700	-0.90%	35.36K	aa.aa	00:02:22
Wonlim	15,960	16,280	15,750	+0.25%	1.07K	aa.aa	09/03
Huneed Tech	8,310	8,520	8,160	-2.12%	387.33K	aa.aa	09/03
Korea Line	2,170	2,235	2,130	+0.70%	7.68M	aa.aa	09/03
Dongbu	7,490	8,100	7,490	0.00%	151.13K	aa.aa	09/03
Dongwon Ind	37,850	38,400	37,700	+2.44%	29.74K	aa.aa	00:02:14
Hwaseung Industries	3,370	3,400	3,235	+4.82%	160.68K	aa.aa	09/03
Sajo Oyang	8,170	8,240	8,110	+1.36%	2.16K	aa.aa	09/03
Sam-A Aluminiu	29,950	31,500	29,950	-2.76%	115.93K	aa.aa	09/03
Kec Holdings	772	800	750	+0.13%	186.38K	aa.aa	09/03
Jeju Bank	13,460	13,860	13,410	+1.58%	175.04K	aa.aa	09/03
Daewon Cable	5,340	5,740	5,240	+3.29%	7.42M	aa.aa	09/03
Daegu Dept Sto	4,565	4,715	4,530	+1.11%	3.1K	aa.aa	09/03
Inscobee	411	448	410	-4.20%	589.88K	aa.aa	09/03
Daelim Trading	2,030	2,065	1,950	-1.69%	12.71K	aa.aa	09/03
Samsung Climat	11,740	11,950	11,600	+2.98%	20.89K	aa.aa	09/03
Blue Industrial Dev	514	535	512	-0.96%	240.19K	aa.aa	09/03
Ak Holdings	7,790	7,910	7,760	0.00%	9.65K	aa.aa	09/03
Taekyung Chem	8,640	9,430	7,930	-4.00%	632.92K	aa.aa	09/03
Woosung Feed	20,750	21,200	20,700	-0.24%	5.89K	aa.aa	09/03
Gs Retail	18,960	19,500	18,700	+2.71%	124.11K	aa.aa	09/03
Ilshinstone	1,614	1,646	1,595	+4.20%	545.62K	aa.aa	09/03
Mirae ING	1,342	1,418	1,300	-0.59%	235.12K	aa.aa	09/03
Sajo Ind	51,900	52,900	51,500	+2.98%	7.75K	aa.aa	09/03
Byuksan	1,808	1,863	1,800	+0.61%	142.11K	aa.aa	09/03
Korea Steel	1,336	1,412	1,323	+0.30%	21.34K	aa.aa	09/03
Aprogen KIC	329	350	320	+3.79%	2.21M	aa.aa	09/03
Sempio Foods	55,500	56,900	55,500	-1.07%	14.86K	aa.aa	09/03
Dongbang Agro	5,860	5,870	5,790	+0.86%	7.16K	aa.aa	09/03
Seondo Electri	3,000	3,015	2,945	0.00%	0	aa.aa	09/03
Isupetasys	112,900	115,600	109,100	+8.98%	753.9K	aa.aa	00:23:15
F F	18,040	18,840	18,020	+0.50%	21.57K	aa.aa	09/03
Korea Circuit	51,200	53,400	50,000	+5.13%	179.32K	aa.aa	00:20:50
TP Inc	1,855	1,862	1,805	+4.74%	226.6K	aa.aa	00:13:44
Daidong Elec	15,040	15,900	12,960	0.00%	0	aa.aa	09/03
Eagon Ind	3,810	3,870	3,780	0.00%	15.04K	aa.aa	09/03
Ni Steel	3,420	3,470	3,405	+1.48%	43.25K	aa.aa	09/03
Namsun Alumini	1,357	1,446	1,330	-4.77%	6.62M	aa.aa	09/03
Moonbae Steel	2,085	2,130	2,070	+2.21%	38.21K	aa.aa	09/03
Suheung Capsul	20,400	21,050	20,350	+0.74%	17.56K	aa.aa	09/03
Iljeong Ind	2,900	2,970	2,775	+2.84%	28.56K	aa.aa	09/03
Willbes	263	277	251	0.00%	0	aa.aa	09/03
Anam Electroni	1,162	1,189	1,161	+1.22%	165.03K	aa.aa	09/03
Youlchon Chem	24,700	25,350	24,400	+4.22%	28.38K	aa.aa	09/03
Hotel Shilla	41,400	42,200	41,300	+2.48%	58.09K	aa.aa	09/03
Kumbi	45,250	45,750	45,250	+0.44%	769	aa.aa	09/03
Hanmi Science	37,450	38,800	37,350	+0.67%	156.89K	aa.aa	09/03
Dong Yang Pipe	1,639	1,689	1,635	+0.86%	664.48K	aa.aa	09/03
Kctc	6,300	6,430	6,200	+2.61%	407.5K	aa.aa	09/03
Kyung In Elect	20,900	21,100	20,650	+1.21%	1.59K	aa.aa	09/03
Simpac	4,860	5,020	4,820	-0.41%	64.94K	aa.aa	09/03
Hansol Csn	2,905	2,970	2,900	-1.02%	189.42K	aa.aa	09/03
Daiyang Metal	1,162	1,185	1,143	+2.02%	186.88K	aa.aa	09/03
Moorim Paper	1,921	1,960	1,919	0.00%	175.93K	aa.aa	09/03
Hanssem	41,300	42,250	41,200	+1.72%	24.01K	aa.aa	09/03
Shinwon	1,378	1,402	1,357	+4.31%	388.33K	aa.aa	09/03
Kwangdong Phar	8,840	9,140	8,670	+0.11%	535.56K	aa.aa	09/03
Charm Engine	1,044	1,148	1,038	-0.95%	212.3K	aa.aa	09/03
Ajin Electronic Components	985	1,020	985	-2.86%	152.28K	aa.aa	09/03
Taeyoung Const	1,676	1,716	1,660	+2.26%	167K	aa.aa	09/03
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	09/03
Kyung Dong Navien	62,100	63,500	61,300	+1.64%	16.48K	aa.aa	09/03
Han Chang Pape	486	495	479	+1.46%	95.45K	aa.aa	09/03
Samwha Electri	39,200	40,700	38,000	+5.52%	77.27K	aa.aa	09/03
Sam Jung Pulp	32,850	33,500	32,800	-1.79%	3.02K	aa.aa	09/03
Kp	1,045	1,050	1,006	-0.48%	16.03K	aa.aa	09/03
Youngone Holdi	221,500	242,000	220,500	+0.23%	6.91K	aa.aa	09/03
Korea Refract	1,966	1,992	1,950	+0.67%	27.27K	aa.aa	09/03
Korea Flange	4,490	4,640	4,480	+2.75%	328.53K	aa.aa	09/03
SM Bexel	1,993	2,035	1,962	+3.16%	67.57K	aa.aa	09/03
Chinyang Poly	2,690	2,720	2,450	+13.03%	96.15K	aa.aa	00:10:14
Hwacheon Machi	5,690	5,900	5,670	-1.39%	223.41K	aa.aa	09/03
Pyung Hwa Hldg	3,780	3,875	3,750	+0.67%	42.76K	aa.aa	09/03
Firstec	8,120	8,550	7,750	-6.24%	4.45M	aa.aa	00:08:02
Samho Dev	3,805	3,865	3,780	0.00%	14.51K	aa.aa	09/03
GeneOne Life Science	1,067	1,082	1,040	+2.60%	516.1K	aa.aa	09/03
Enex	445	455	445	-0.89%	79.62K	aa.aa	09/03
Cj Seafood	2,660	2,700	2,630	+1.72%	150.34K	aa.aa	09/03
Samwha Elec	2,375	2,425	2,275	+4.40%	57.26K	aa.aa	09/03
Tailim Packaging	1,831	1,909	1,829	-0.38%	72.38K	aa.aa	09/03
Seong An	314	332	313	-1.88%	555.66K	aa.aa	09/03
Uni Chem	647	678	625	+4.35%	5.54M	aa.aa	09/03
Busan Ind	77,200	78,700	75,400	+4.47%	5.16K	aa.aa	09/03
Galaxia SM	1,735	1,775	1,729	+0.87%	40.53K	aa.aa	09/03
Hannong Chem	22,800	23,950	22,650	+0.88%	297.19K	aa.aa	09/03
Y2 Solution	7,640	8,000	7,000	+15.76%	2.95M	aa.aa	00:26:11
Han Shin Mach	4,455	4,705	4,350	+5.07%	1.63M	aa.aa	09/03
Hyundai Corp	25,100	25,400	24,550	+5.02%	35.13K	aa.aa	09/03
Shinsung E&G	2,170	2,295	2,155	+3.33%	6.04M	aa.aa	09/03
DB INC	1,771	1,839	1,771	+1.43%	629.05K	aa.aa	09/03
Young Heung I&	539	566	539	-2.00%	117.66K	aa.aa	09/03
Ascendio	1,303	1,356	1,240	+4.41%	61.58K	aa.aa	09/03
Keyang Elec Ma	7,290	7,550	7,180	+2.68%	453.14K	aa.aa	09/03
Yeong Hwa Meta	1,016	1,056	1,003	+0.40%	408.63K	aa.aa	09/03
Kyungdong Gas	84,000	88,400	84,000	-0.12%	14.69K	aa.aa	09/03
Douzone Bizon	119,100	119,800	118,900	+0.17%	148.47K	aa.aa	00:26:06
Kyungin Synthe	4,050	4,270	4,010	+3.05%	196.22K	aa.aa	09/03
Monalisa	2,215	2,375	1,983	+13.01%	7.7M	aa.aa	00:21:52
Dae Chang	1,357	1,390	1,351	+1.65%	454.73K	aa.aa	09/03
Sewoo Global	1,129	1,129	1,080	+1.71%	35.3K	aa.aa	09/03
Il Sung Const	1,667	1,718	1,626	+3.09%	197.03K	aa.aa	09/03
Hwaseung	3,080	3,135	3,020	+1.99%	262.08K	aa.aa	00:01:50
Kyeryong Const	24,900	26,400	24,750	+1.43%	70.45K	aa.aa	09/03
Camus Engineering & Construction	1,236	1,290	1,236	-1.12%	75.75K	aa.aa	09/03
Gmb Korea	5,010	5,190	4,950	+0.20%	26.48K	aa.aa	09/03
Han Express	2,660	2,720	2,650	-0.75%	16.59K	aa.aa	09/03
Dae Young Pkg	1,009	1,033	1,002	+0.30%	183.86K	aa.aa	09/03
Kumkang Kind	4,970	5,180	4,960	+0.10%	104.66K	aa.aa	09/03
Youngbo Chem	4,685	4,780	4,685	+0.11%	30.43K	aa.aa	09/03
Kukdong Oil &	4,185	4,430	4,020	-9.02%	5.74M	aa.aa	00:26:18
Taekyung BK	4,375	4,500	4,335	-1.57%	262.2K	aa.aa	00:02:15
Hansol Chemica	289,000	303,000	289,000	+1.76%	44.61K	aa.aa	09/03
Sajo Seafood	7,440	7,680	7,400	+1.22%	13.13K	aa.aa	09/03
Halla Eng&Cons	3,150	3,250	3,125	+1.12%	50.01K	aa.aa	09/03
Dongwon System	24,150	24,550	23,800	+2.77%	17.81K	aa.aa	09/03
Sungmoon Elect	1,681	1,710	1,640	+3.96%	242.19K	aa.aa	09/03
In The F	788	854	782	+3.68%	241.56K	aa.aa	09/03
E-Starco	466	488	460	+0.43%	93.9K	aa.aa	09/03
Daechang Forgi	6,130	6,210	6,100	+2.17%	23.81K	aa.aa	09/03
Automobile &Pc	883	999	818	+14.82%	21.85M	aa.aa	00:26:17
INVENI	73,300	75,800	72,900	+1.38%	3.36K	aa.aa	09/03
DKME	515	522	488	0.00%	0	aa.aa	09/03
Iljin Holdings	7,650	7,810	7,600	+1.32%	117.14K	aa.aa	00:01:16
Tae Kyung Ind	4,730	4,800	4,715	+0.21%	35.19K	aa.aa	09/03
Dae Hyun	1,638	1,660	1,635	+0.61%	55.89K	aa.aa	09/03
Hansae Yes24	4,710	4,850	4,700	+0.86%	18.07K	aa.aa	09/03
Whanin Pharm	10,090	10,290	10,090	-0.20%	21.39K	aa.aa	09/03
Shindaeyang Pa	12,720	13,340	12,700	0.00%	37.26K	aa.aa	00:02:50
DB Financial Investment	13,520	13,910	13,510	+1.43%	145.27K	aa.aa	09/03
Daesung Holdin	8,980	9,100	8,850	+1.13%	17.52K	aa.aa	09/03
Fursys	40,250	40,300	38,800	+4.41%	518	aa.aa	09/03
Woongjin	1,999	2,020	1,946	+4.11%	226.21K	aa.aa	09/03
Kwang Myung El	1,306	1,349	1,283	+1.87%	386.68K	aa.aa	09/03
Myungmoon Phar	1,724	1,750	1,688	+2.19%	40.34K	aa.aa	09/03
Wooshin System	5,980	6,010	5,850	+3.46%	38.65K	aa.aa	09/03
Seoul City Gas	71,000	71,700	68,000	-0.98%	42.1K	aa.aa	09/03
Soosan Heavy I	1,794	1,815	1,782	+2.28%	151.46K	aa.aa	09/03
Pulmuone Holdi	11,870	12,030	11,860	+2.42%	21.48K	aa.aa	09/03
Auk Corp	1,923	1,940	1,864	+3.55%	89.62K	aa.aa	00:01:22
E1	93,900	95,300	93,000	-1.37%	15.66K	aa.aa	09/03
Hankuk Carbon	43,300	45,150	41,850	-3.24%	700.8K	aa.aa	00:15:09
Choil Aluminum	1,204	1,240	1,200	-0.82%	764.96K	aa.aa	09/03
Dongwon Metal	1,487	1,525	1,451	+4.20%	300.16K	aa.aa	09/03
Sk Gas	232,000	234,500	224,500	-3.73%	31.32K	aa.aa	09/03
Shinpoong Phar	10,790	10,990	10,660	+2.76%	64.03K	aa.aa	09/03
Thn	7,080	7,320	7,010	+4.12%	152.34K	aa.aa	09/03
Hitron Systems	541	584	530	0.00%	0	aa.aa	09/03
KidariStudio Inc	3,350	3,465	3,340	0.00%	101.97K	aa.aa	09/03
Asiana Airline	6,920	7,010	6,890	+3.75%	52.04K	aa.aa	09/03
Seowon	1,286	1,326	1,283	+0.86%	284.37K	aa.aa	09/03
Sewon Precision Industry	15,270	15,560	14,500	+5.53%	20.66K	aa.aa	09/03
Samwon Steel	2,340	2,380	2,330	0.00%	10.28K	aa.aa	09/03
Mhethanol	4,102	4,150	4,050	+1.28%	6.21K	aa.aa	09/03
Korea Eng Cons	4,295	4,380	4,270	-0.12%	24.8K	aa.aa	09/03
Dongnam Chem	30,500	31,100	30,350	-0.33%	972	aa.aa	09/03
Daou Tech	47,950	50,200	47,900	+1.37%	58.78K	aa.aa	09/03
Inzi Controls	6,440	6,580	6,360	+3.37%	66.3K	aa.aa	09/03
Infac	7,470	7,610	7,470	+1.22%	17.36K	aa.aa	09/03
Sc Engineering	1,369	1,497	1,367	-1.58%	178.93K	aa.aa	09/03
Wiscom	1,875	1,909	1,846	+1.35%	17.75K	aa.aa	09/03
Dcm	11,760	11,940	11,640	-0.59%	7.09K	aa.aa	09/03
Kolmar Holding	9,060	9,200	8,990	+2.37%	26.54K	aa.aa	09/03
Dae Won Chem	758	800	738	+1.88%	74.19K	aa.aa	09/03
DY Deokyang	1,987	2,050	1,939	+2.69%	107.19K	aa.aa	09/03
Sjm Holdings	3,535	3,605	3,495	+2.02%	10.42K	aa.aa	09/03
Mirae	13,310	13,650	13,120	+3.82%	29.02K	aa.aa	09/03
Cha AI Healthkare	9,190	9,350	9,020	+3.03%	10.63K	aa.aa	09/03
Hansol Homedec	569	579	567	+0.35%	192.37K	aa.aa	09/03
Lee Ku Ind	5,040	5,170	5,010	+2.44%	178.99K	aa.aa	09/03
Han Kook Steel	1,564	1,588	1,547	+1.10%	4.92K	aa.aa	09/03
Stic Investments	10,100	10,340	10,030	+2.12%	56.92K	aa.aa	09/03
Bookook Steel	1,938	1,977	1,926	+0.62%	30.1K	aa.aa	09/03
Maniker	804	820	800	-0.25%	415.4K	aa.aa	09/03
Seha	770	778	760	+0.92%	101.42K	aa.aa	09/03
Donga Geologic	15,720	16,040	15,640	+1.62%	15.05K	aa.aa	09/03
KC Co	31,150	32,050	30,850	+3.32%	31.21K	aa.aa	09/03
Daol Investment Securities	4,410	4,540	4,400	+1.85%	204.85K	aa.aa	09/03
Kyobo Securiti	12,300	12,900	12,240	+1.91%	65.55K	aa.aa	09/03
Dong Won Fish	5,700	5,750	5,600	+2.33%	10.85K	aa.aa	09/03
Shinsegae Inte	12,100	12,420	12,060	+1.09%	46.4K	aa.aa	09/03
Shinsegae Food	48,050	48,400	47,550	+0.31%	2.33K	aa.aa	09/03
ITCen CTS	773	773	738	+4.74%	823.43K	aa.aa	00:01:37
Lotte Tour Dev	18,220	18,970	18,210	+0.44%	456.87K	aa.aa	09/03
Hwang-Kum Stee	5,780	5,920	5,780	+0.87%	27.61K	aa.aa	09/03
Jahwa Electron	42,550	44,300	38,300	+9.52%	241.58K	aa.aa	09/03
Chasys	984	998	979	+0.82%	143.41K	aa.aa	09/03
United Pharm	19,490	19,700	19,470	+1.67%	14.96K	aa.aa	00:26:36
Nice	13,200	13,420	13,190	+0.61%	21.03K	aa.aa	09/03
Incheon City G	26,600	26,850	26,600	+0.38%	1.34K	aa.aa	09/03
HS Ad	8,460	8,530	8,420	+0.48%	4.7K	aa.aa	09/03
Baiksan	13,220	13,290	12,770	+2.48%	13.7K	aa.aa	00:25:42
Shinsegae I&C	15,470	15,950	15,450	+2.18%	52.17K	aa.aa	09/03
SNT Holdings	56,100	57,800	55,800	+1.08%	9.57K	aa.aa	00:02:25
Farmsco	3,325	3,500	3,300	-0.45%	129.07K	aa.aa	09/03
Yg Plus Inc	6,110	6,340	6,040	+2.00%	501.5K	aa.aa	09/03
LG HelloVision	2,200	2,230	2,195	+1.38%	82.25K	aa.aa	09/03
Gwangjushinseg	36,900	37,550	36,800	+0.68%	6.02K	aa.aa	09/03
Hana Tour	41,100	41,500	40,700	+4.85%	37.95K	aa.aa	09/03
Kiwoom	428,500	452,000	421,000	+3.25%	106.96K	aa.aa	00:25:34
Sangsin Brake	2,545	2,580	2,495	+3.04%	29.55K	aa.aa	09/03
Hanmi Semicon	315,500	335,500	306,500	+3.44%	1.24M	aa.aa	00:26:33
Jooyontech	330	345	326	+2.48%	32.17K	aa.aa	09/03
Kss Line	10,610	10,810	10,320	+0.09%	275.59K	aa.aa	09/03
Cosmax	13,990	14,160	13,400	+4.79%	17.55K	aa.aa	09/03
Union Materials	1,401	1,455	1,340	-1.62%	227.85K	aa.aa	00:02:15
Korea Aerospac	172,300	178,200	170,600	-1.03%	625.36K	aa.aa	00:20:21
Woojin Plaimm	2,510	2,580	2,445	+2.66%	26.26K	aa.aa	09/03
Kepco Plant S&	54,900	57,000	54,900	+0.92%	190.48K	aa.aa	09/03
Chin Yang Chem	2,360	2,575	2,150	+15.69%	437.8K	aa.aa	00:26:57
Kt Skylife	5,030	5,110	4,950	+1.93%	116.76K	aa.aa	09/03
Hanmiglobal	18,800	19,350	17,890	+8.61%	193.9K	aa.aa	09/03
Hyundai Home Shopping Network	74,900	77,500	74,800	+1.08%	10.13K	aa.aa	09/03
Posco C&C Stl	43,650	44,800	43,650	+1.04%	13.25K	aa.aa	09/03
Seah Holdings	153,600	162,100	152,900	-2.41%	4.28K	aa.aa	09/03
Development Advance Solution	3,200	3,320	3,200	+0.16%	110.18K	aa.aa	09/03
Ktcs	2,545	2,595	2,545	+0.59%	245.03K	aa.aa	09/03
Ktis	2,770	2,800	2,760	+0.54%	72.88K	aa.aa	09/03
Ckd Bio	19,400	19,740	19,400	+0.36%	7.09K	aa.aa	09/03
Savezone I C	2,825	2,890	2,820	+1.25%	39.91K	aa.aa	09/03
Samsung Publis	9,120	9,360	8,910	+3.05%	10.27K	aa.aa	09/03
Daeho Al	526	560	522	+1.15%	1.07M	aa.aa	09/03
Mk Trend	572	574	565	-0.35%	14.99K	aa.aa	09/03
Dsr Wire	4,670	4,895	4,480	+6.02%	200.55K	aa.aa	09/03
Histeel	3,470	3,630	3,470	-2.66%	137.85K	aa.aa	09/03
Korea District Heating	85,000	86,500	84,700	+1.80%	19.89K	aa.aa	09/03
Lotte Himart	7,730	7,950	7,710	-0.13%	19.94K	aa.aa	09/03
Koas	2,045	2,095	1,895	+8.43%	66.77K	aa.aa	09/03
HD Hyundai Marine Engine	76,800	81,100	76,600	-2.04%	98.99K	aa.aa	09/03
Uangel	4,755	4,880	4,705	+0.74%	59.31K	aa.aa	09/03
Nongshim Holdi	92,000	93,200	90,800	+1.43%	3.52K	aa.aa	09/03
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	09/03
Saeron Auto	3,050	3,200	3,045	-1.61%	49.91K	aa.aa	09/03
Uniquest	6,100	6,230	6,010	+4.81%	87.48K	aa.aa	09/03
Telcoware	17,310	17,790	17,310	+0.41%	17.15K	aa.aa	09/03
CJ CGV	4,665	4,970	4,655	-3.42%	953.88K	aa.aa	09/03
Hyundai Livart Furniture	6,920	7,070	6,920	+1.76%	47.12K	aa.aa	09/03
Huvis	2,420	2,475	2,420	0.00%	32.16K	aa.aa	09/03
Iljin Diamond	13,710	14,080	13,670	+1.41%	34.02K	aa.aa	09/03
Misto Holdings	48,150	49,050	47,800	-0.10%	54.4K	aa.aa	00:19:55
Tongyang Life	8,170	8,630	8,130	-1.92%	356.56K	aa.aa	09/03
Kpx Green Chem	5,440	5,540	5,400	+2.26%	37.59K	aa.aa	09/03
Daehan Steel	10,800	11,150	10,800	+0.47%	28K	aa.aa	09/03
Dongyang Expre	42,200	43,950	41,400	+2.30%	17.61K	aa.aa	09/03
E-World	1,606	1,643	1,580	+3.61%	243.49K	aa.aa	09/03
Daesang Holdings	9,190	9,360	9,160	+1.10%	59.7K	aa.aa	09/03
Nk	1,008	1,035	994	+1.20%	398.21K	aa.aa	09/03
Jindo	2,220	2,250	2,165	0.00%	17.83K	aa.aa	09/03
Macq Kor Infr	11,270	11,440	11,260	+0.27%	1.05M	aa.aa	09/03
Hyundai E P	5,310	5,500	5,250	+2.51%	58.37K	aa.aa	00:01:08
Pyung Hwa Ind	898	919	890	+1.81%	76.65K	aa.aa	09/03
Noroo Paint	8,210	8,430	8,200	+0.12%	83.36K	aa.aa	09/03
MetaLabs	1,416	1,468	1,415	+0.64%	62.49K	aa.aa	09/03
Dic	9,250	9,440	9,090	+2.89%	307.83K	aa.aa	09/03
Kec	1,508	1,557	1,500	+3.29%	6.16M	aa.aa	09/03
Kpx Holdings	77,700	79,800	76,800	+2.91%	1.14K	aa.aa	00:00:12
Kishin Copr	2,165	2,185	2,155	+0.23%	28.39K	aa.aa	09/03
Hyungji Elite	1,010	1,060	1,002	0.00%	482.74K	aa.aa	09/03
Hyosung Itx	12,180	12,290	12,160	+0.50%	8.18K	aa.aa	09/03
Woongjin Thinkbig	1,027	1,076	1,025	+0.69%	74.78K	aa.aa	09/03
Jw Holdings	3,900	3,935	3,820	+2.77%	56.25K	aa.aa	09/03
Visang Educati	5,140	5,270	5,120	0.00%	6.43K	aa.aa	09/03
Chinyang Hold	3,000	3,040	2,985	+1.01%	52.83K	aa.aa	09/03
SNTEnergy	40,900	43,450	40,850	-3.31%	160.53K	aa.aa	09/03
InBioGen Co Ltd	8,430	8,850	8,090	-3.88%	4.31K	aa.aa	09/03
Dongsung Chemical	4,015	4,100	4,010	+0.38%	92.23K	aa.aa	00:01:44
Reyon Pharm	10,230	10,330	10,120	+0.79%	21.98K	aa.aa	09/03
Woojin	26,150	26,950	23,050	+16.74%	2.58M	aa.aa	00:27:37
Msc	66,400	68,300	66,400	+1.07%	99	aa.aa	09/03
Youngone	85,700	95,200	85,700	-6.34%	74.51K	aa.aa	00:15:02
Gkl	11,800	12,050	11,780	+0.51%	104.53K	aa.aa	09/03
Daesung Energy	12,550	13,690	11,910	-12.79%	11.76M	aa.aa	00:27:33
SMeDi	243	264	239	-5.45%	2.22M	aa.aa	09/03
Kc Cottrell	918	918	446	0.00%	0	aa.aa	09/03
Chosun Welding	100,200	101,400	98,700	+1.73%	1.13K	aa.aa	09/03
Imarketkorea	7,530	7,690	7,470	+0.80%	28.97K	aa.aa	09/03
Hankook Cosmet	8,420	8,530	8,250	+4.60%	86.56K	aa.aa	00:02:59
SJM Co	3,555	3,610	3,465	+3.34%	21.02K	aa.aa	09/03
Hyundai Hcn	3,245	3,275	3,240	+0.15%	68.41K	aa.aa	09/03
Daesung Ind	8,220	8,510	8,030	-2.95%	1.23M	aa.aa	09/03
Intergis	2,495	2,525	2,475	+0.40%	76.87K	aa.aa	09/03
Korea Electronic Power Industrial Development	20,850	22,500	20,100	+6.49%	2.31M	aa.aa	09/03
Miwon Chemical	108,900	108,900	106,500	+3.71%	681	aa.aa	09/03
Sidiz	19,330	19,690	19,250	+0.62%	136	aa.aa	09/03
Sunjin	10,780	11,160	10,770	+0.09%	97.57K	aa.aa	09/03
Meritz Financi	112,100	116,500	112,000	+0.54%	135.63K	aa.aa	09/03
Kolon Plastics	10,980	11,270	10,760	-0.18%	54.33K	aa.aa	09/03
iM Financial	16,960	17,460	16,950	+2.48%	529.1K	aa.aa	09/03
E-Mart	91,600	94,800	91,100	-0.87%	90.37K	aa.aa	09/03
Kwang Hee Real Estate	3,130	3,340	3,130	0.00%	0	aa.aa	09/03
Ktop Reit	898	910	898	+0.22%	5K	aa.aa	09/03
Samyang Cor	45,400	46,150	45,300	+0.67%	6.46K	aa.aa	09/03
Dsr	4,000	4,110	4,000	+0.13%	16.96K	aa.aa	09/03
Aekyung Petrochemical	9,990	10,180	9,890	+4.06%	89.5K	aa.aa	09/03
Hankook Tire	57,000	59,400	57,000	0.00%	306.52K	aa.aa	09/03
Korea Kolmar	68,500	69,600	67,300	+3.32%	81.27K	aa.aa	09/03
Drb Industrial	6,640	6,750	6,620	+1.84%	11.7K	aa.aa	09/03
Dong-A St	45,300	47,150	45,200	-0.11%	20.59K	aa.aa	09/03
Jb Financial	30,750	31,000	29,500	+6.96%	310.68K	aa.aa	00:23:11
Hanjinkal	123,000	125,000	118,600	+7.89%	50.79K	aa.aa	00:23:53
NHN	36,050	37,950	36,050	-2.57%	44.94K	aa.aa	09/03
Asiacement	11,420	11,800	11,340	+0.62%	59.1K	aa.aa	09/03
Singsongholdin	6,750	7,020	6,600	-3.57%	417.58K	aa.aa	09/03
Hyundai-Rotem	207,500	216,500	207,000	-3.49%	658.75K	aa.aa	00:20:36
Chong Kun Dang Pharma	83,500	85,300	83,500	+0.60%	17.5K	aa.aa	09/03
Finebesteel	1,294	1,332	1,294	-0.69%	46.68K	aa.aa	09/03
Cuckoo Electr	27,600	28,150	27,450	+0.55%	16.88K	aa.aa	00:21:58
BGF	4,090	4,160	4,075	+1.24%	95.79K	aa.aa	00:01:56
Cosmax Inc	169,600	172,000	168,300	+3.41%	23.52K	aa.aa	09/03
Seoyon E Hwa	13,910	14,360	13,650	+7.50%	191.54K	aa.aa	00:02:23
HL Mando	51,700	54,000	51,100	+2.78%	218.74K	aa.aa	00:24:31
CS Wind Corp	50,600	52,300	49,350	+2.12%	333.86K	aa.aa	09/03
Hansol Paper Co Ltd	8,130	8,250	8,130	+0.49%	49.46K	aa.aa	09/03
Samsung SDS Co Ltd	159,500	166,000	159,400	+0.57%	152.72K	aa.aa	00:06:45
Dynamic Design	309	335	300	-2.22%	425.94K	aa.aa	09/03
SK D&D Co Ltd	12,710	12,850	12,590	-0.24%	11.01K	aa.aa	09/03
Kyongbo Pharmaceutical Co Ltd	5,410	5,550	5,350	+1.88%	17.22K	aa.aa	09/03
Mirae Asset Life Insurance Co Ltd	14,150	14,780	14,090	-1.74%	535.76K	aa.aa	09/03
Tonymoly Co Ltd	6,700	6,850	6,670	+3.72%	82K	aa.aa	09/03
Innocean Worldwide Inc	19,250	19,400	19,080	+1.85%	56.94K	aa.aa	00:20:24
Dong Il Steel MFG Co Ltd	1,458	1,474	1,448	+0.83%	11.36K	aa.aa	09/03
HDC Labs	8,130	8,250	8,080	+0.74%	10.92K	aa.aa	09/03
LIG Nex1 Co Ltd	750,000	788,000	725,000	-5.78%	588.87K	aa.aa	00:24:11
AJ Networks Co Ltd	4,990	5,030	4,885	+2.78%	138.41K	aa.aa	09/03
Jeju Air Co Ltd	5,200	5,360	5,110	+5.58%	348.59K	aa.aa	09/03
Hyundai C F Inc	11,750	11,930	11,650	+2.09%	13.67K	aa.aa	09/03
Kumho HT Inc	432	455	430	-3.36%	1.28M	aa.aa	09/03
Sejin Heavy Industries Co Ltd	16,260	16,840	16,100	+0.49%	128.48K	aa.aa	00:02:09
Its Skin Co Ltd	10,200	10,280	10,110	+2.51%	8.66K	aa.aa	09/03
JS	11,500	11,690	11,390	+4.17%	32.91K	aa.aa	09/03
Samil C S	5,480	5,650	5,420	+1.86%	32.52K	aa.aa	09/03
POSCO Future M	207,000	213,500	205,750	+2.22%	144.19K	aa.aa	09/03
Posco ICT	32,650	33,350	32,150	+3.00%	257.84K	aa.aa	00:19:57
Dongsuh	25,400	25,800	25,400	+0.99%	37.98K	aa.aa	09/03
Nice Information Service	16,910	17,050	16,560	+1.99%	36.97K	aa.aa	09/03
Paradise	16,130	16,700	16,110	+1.45%	315.67K	aa.aa	09/03
Korea Real Estate	1,400	1,455	1,395	+1.01%	1.18M	aa.aa	09/03
Kakao	51,400	52,500	50,900	+1.98%	1.39M	aa.aa	00:26:52
Jcontentree	6,520	6,630	6,350	+2.35%	39.77K	aa.aa	09/03
L&F	111,300	119,200	111,100	-1.50%	200.79K	aa.aa	09/03
Celltrion	204,000	213,500	204,000	0.00%	329.37K	aa.aa	09/03
BH	16,780	17,200	16,500	+6.54%	185.25K	aa.aa	00:26:35
SK Oceanplant	17,750	18,330	17,730	-0.50%	162.01K	aa.aa	09/03
LX Semicon	51,500	52,900	51,200	+2.39%	53.36K	aa.aa	00:22:17
PI Advanced Materials	19,210	19,630	18,950	+4.12%	101.19K	aa.aa	09/03
DoubleU Games	48,950	50,400	48,900	+0.31%	29.7K	aa.aa	09/03
Haesung DS	52,900	54,900	52,400	+4.34%	68.04K	aa.aa	09/03
Korea Asset	2,765	2,785	2,745	+1.65%	305.56K	aa.aa	09/03
Dual Co	4,260	4,345	4,200	+1.67%	68.46K	aa.aa	09/03
Sempio Foods	27,600	28,400	27,450	+2.03%	13.96K	aa.aa	09/03
Il Dong Pharma	31,250	32,900	31,200	+1.30%	162.76K	aa.aa	09/03
LS Cable & System Asia	40,100	41,600	40,100	+2.17%	60.01K	aa.aa	09/03
Hwaseung Enterprise	4,785	4,875	4,760	+1.81%	67.9K	aa.aa	09/03
Yong Pyong Resort	3,005	3,095	2,985	+0.67%	29.7K	aa.aa	09/03
Haitai Confectionery and Foods	6,530	6,540	6,350	+2.03%	25.77K	aa.aa	09/03
Star REIT	2,035	2,040	2,000	0.00%	0	aa.aa	09/03
DY Power	13,580	13,720	13,430	+2.88%	47.43K	aa.aa	09/03
Jw Life Science	12,700	12,800	12,690	+1.68%	19.57K	aa.aa	09/03
Samsung Biologics	1,581,000	1,640,000	1,580,000	+0.13%	25.67K	aa.aa	09/03
Doosan Bobcat Inc	59,100	60,500	58,400	+4.23%	249.34K	aa.aa	00:20:21
Hands Corp	999	1,004	994	-0.50%	3.49K	aa.aa	09/03
Hojeon	7,390	7,490	7,370	+0.96%	6.82K	aa.aa	09/03
Dentium	52,300	53,700	50,200	+5.87%	51.24K	aa.aa	09/03
Crown Confectionery	8,460	8,480	8,340	+0.83%	16.92K	aa.aa	09/03
Hyundai Heavy Industries	270,500	285,000	269,500	+2.85%	93.02K	aa.aa	00:27:00
Hyundai Electric & Energy	935,000	970,000	919,000	+3.09%	98.55K	aa.aa	00:26:33
HD Construction Equipment	126,600	132,200	126,400	+2.84%	214.67K	aa.aa	09/03
Netmarble Games	54,300	57,200	54,200	-1.63%	155.22K	aa.aa	09/03
Kyungdong City Gas	21,550	22,300	21,550	-0.69%	13.51K	aa.aa	09/03
Miwon Specialty Chemical	122,200	126,600	122,000	-1.93%	1.25K	aa.aa	09/03
Orion	127,800	129,900	126,800	+1.43%	55.73K	aa.aa	09/03
Jeil Pharma	13,980	14,300	13,820	+1.82%	20.63K	aa.aa	09/03
TAPEX INC	14,400	14,830	14,400	+1.12%	16.97K	aa.aa	09/03
Samyang Packaging	11,330	11,640	11,200	+1.16%	11.89K	aa.aa	09/03
DYP	4,475	4,635	4,470	-0.33%	49.58K	aa.aa	09/03
Jin Air	6,250	6,330	6,170	+4.69%	118.98K	aa.aa	09/03
KCTech	44,500	45,550	43,000	+7.49%	160.91K	aa.aa	00:20:27
BGF Retail	119,300	122,600	117,400	+3.29%	21.54K	aa.aa	09/03
SK Chemicals	56,000	57,900	55,900	+1.45%	19.36K	aa.aa	09/03
Cuckoo Homesys	24,000	24,400	23,750	+2.35%	8.52K	aa.aa	00:25:43
Aekyung Industrial	14,590	14,680	14,260	+3.99%	36.13K	aa.aa	09/03
E KOCREF	4,650	4,720	4,605	0.00%	71.77K	aa.aa	09/03
Lotte Data Communication	21,000	21,500	20,950	+2.19%	18.34K	aa.aa	09/03
T'way Air	1,118	1,135	1,101	+4.29%	608.53K	aa.aa	09/03
Shinhan Alpha REIT	5,630	5,650	5,570	+0.90%	180.19K	aa.aa	09/03
Hyundai Develop	20,650	21,550	20,650	+0.49%	126.96K	aa.aa	09/03
Hyosung Chemical	38,900	40,750	38,900	0.00%	0	aa.aa	09/03
Hyosung TNC	329,000	334,500	316,500	+7.69%	18.54K	aa.aa	00:15:24
Hyosung Heavy Industries	2,499,000	2,615,000	2,484,000	+4.60%	32.13K	aa.aa	00:01:35
Hyosung Advanced Materials	203,500	210,000	202,000	+2.83%	6.82K	aa.aa	09/03
Hana Pharm	9,390	9,550	9,370	+0.54%	36.2K	aa.aa	00:01:37
Woojin I&S	3,650	3,800	3,650	-0.68%	12.76K	aa.aa	09/03
Asiana IDT	9,990	10,320	9,960	+1.63%	10.96K	aa.aa	09/03
Air Busan	1,732	1,736	1,702	+3.59%	140.49K	aa.aa	09/03
Lotte Confectionery	113,800	114,800	111,900	+3.17%	11.68K	aa.aa	09/03
DreamTech	6,690	6,810	6,650	+2.14%	208.34K	aa.aa	09/03
Hyundai Autoever	394,750	407,500	391,000	+2.93%	60.73K	aa.aa	00:22:28
Woori Financial	31,450	33,100	31,350	-0.32%	1.87M	aa.aa	00:14:44
Hanilcmt	16,270	16,580	16,200	+0.49%	40.54K	aa.aa	09/03
Zinus	11,310	11,400	11,120	+2.72%	17.59K	aa.aa	09/03
Lotte Reit	4,630	4,680	4,470	+4.16%	311.67K	aa.aa	09/03
Xi S And D	4,220	4,310	4,205	+0.36%	38.69K	aa.aa	09/03
Hanwha	154,100	161,700	150,600	-5.29%	3.55M	aa.aa	00:27:23
Hyundai Energy	106,200	113,600	105,900	+0.28%	1.1M	aa.aa	09/03
CTR Mobility	5,030	5,230	4,985	-1.18%	32.01K	aa.aa	09/03
Nh Prime	4,570	4,645	4,570	-0.22%	34.23K	aa.aa	09/03
Doosan Fuel	40,850	42,200	38,600	+8.21%	892.94K	aa.aa	00:06:48
Kcc Glass	25,650	26,100	25,650	+0.59%	24.7K	aa.aa	09/03
Solus Advanced Materials	8,050	8,260	8,030	+2.42%	151.29K	aa.aa	09/03
Daeduck	64,800	68,200	60,900	+7.64%	1.41M	aa.aa	00:21:14
Sk Biopharma	99,150	102,400	99,100	+1.07%	93.48K	aa.aa	09/03
Igis Value Plus	4,075	4,095	4,020	+1.37%	80.64K	aa.aa	09/03
Igis Residence	3,680	3,710	3,675	+0.27%	17.4K	aa.aa	09/03
Mirae Asset Maps	2,420	2,450	2,400	-0.21%	45.89K	aa.aa	09/03
Jr Global	1,609	1,709	1,595	-2.01%	1.72M	aa.aa	09/03
Koramco	4,445	4,600	4,360	-0.11%	155.35K	aa.aa	09/03
HYBE	348,500	365,500	347,500	+0.72%	140.02K	aa.aa	09/03
Kyochon	4,135	4,200	4,135	+1.85%	64.72K	aa.aa	09/03
A Plus Asset	12,660	12,880	12,200	+1.44%	18.92K	aa.aa	09/03
TY Holdings Co	2,730	2,810	2,685	-0.55%	55.76K	aa.aa	09/03
Seah Steel	131,000	134,300	130,600	-1.13%	9.36K	aa.aa	09/03
Myoung Shin Industrial Co	9,160	9,430	8,930	+6.14%	315.63K	aa.aa	09/03
Esr Kendall Square	4,260	4,280	4,155	+2.16%	288.24K	aa.aa	09/03
DL E C Co	46,600	48,000	45,150	+7.50%	252.43K	aa.aa	00:22:17
SoluM Co	17,400	17,560	16,770	+5.45%	157.31K	aa.aa	00:17:13
SK Bioscience Co	42,750	43,200	42,350	+3.14%	71.41K	aa.aa	09/03
SK IE Technology Co	22,200	23,100	22,200	-0.45%	108.14K	aa.aa	09/03
LX Holdings	8,070	8,240	8,060	-0.49%	170.56K	aa.aa	00:21:41
MCNEX Co	23,100	23,700	22,850	+4.52%	35.76K	aa.aa	00:18:17
SD Biosensor	7,570	7,620	7,380	+3.42%	151.73K	aa.aa	09/03
FF Co	59,400	61,700	59,200	-1.00%	54.9K	aa.aa	09/03
Hwaseung RA Co	3,500	3,650	3,465	+1.45%	61.12K	aa.aa	09/03
KakaoBank	23,850	24,700	23,800	+0.42%	716.37K	aa.aa	09/03
Krafton	230,000	231,000	222,000	+5.26%	79.36K	aa.aa	09/03
Hancom Lifecare	2,555	2,635	2,555	+0.20%	118.22K	aa.aa	09/03
Lotte Rental Co	32,250	32,300	31,500	+2.54%	58.77K	aa.aa	09/03
Ajusteel Co	2,960	2,980	2,950	+0.34%	9.35K	aa.aa	09/03
D D Platform REIT	2,995	3,045	2,955	+1.53%	114.01K	aa.aa	09/03
Iljin HySolus	17,040	18,210	17,040	-1.79%	68.03K	aa.aa	09/03
SK Reit	5,720	5,790	5,630	+0.53%	270.54K	aa.aa	09/03
Hyundai Heavy Industries	582,000	587,000	564,000	+1.04%	161.16K	aa.aa	00:27:21
K Car	14,040	14,980	14,010	+2.33%	82.88K	aa.aa	00:02:15
KakaoPay	58,800	61,900	58,800	-0.34%	331.26K	aa.aa	09/03
NH All One REIT	3,100	3,150	3,060	-0.16%	104.22K	aa.aa	09/03
Mirae Asset Global REIT	2,475	2,475	2,450	+1.02%	35.97K	aa.aa	09/03
Shinhan Seobu T D REIT	4,310	4,315	4,205	+0.70%	111.44K	aa.aa	00:02:28
SK Square	545,000	568,000	535,000	+7.07%	340.75K	aa.aa	00:24:18
LG Energy Solution	363,000	376,500	360,000	+0.97%	205.95K	aa.aa	00:27:00
Koramco The One REIT	8,770.00	9,280.00	8,670.00	-4.88%	215.62K	aa.aa	09/03
Mastern Premier Reit 1	1,466.00	1,472.00	1,459.00	+0.41%	19.25K	aa.aa	09/03
Soosan Industries	25,400.00	25,900.00	24,400.00	+6.28%	50.45K	aa.aa	09/03
SoCar	11,140.00	11,690.00	11,140.00	-2.28%	5.82K	aa.aa	09/03
KB Star REIT	2,555.00	2,995.00	2,550.00	-10.35%	1.1M	aa.aa	00:25:49
Unid BTPlus	2,930.00	2,995.00	2,865.00	+2.45%	14.84K	aa.aa	09/03
BioNote	5,330.00	5,500.00	5,230.00	0.00%	114.96K	aa.aa	09/03
Hanwha REIT	5,090.00	5,090.00	4,995.00	+1.39%	187.87K	aa.aa	09/03
Hanwha Galleria	2,770.00	2,900.00	2,750.00	+3.17%	2.58M	aa.aa	09/03
SamsungFN REIT	5,320.00	5,350.00	5,190.00	+2.50%	93.13K	aa.aa	09/03
Hyundai Green Food	15,780.00	15,850.00	15,640.00	+1.61%	14.79K	aa.aa	09/03
OCI	79,800.00	81,300.00	79,000.00	+2.44%	36.21K	aa.aa	09/03
Isu Specialty Chemical	97,800.00	103,000.00	96,200.00	+1.77%	228.28K	aa.aa	00:24:50
Dongkuk Steel Mill	8,740.00	9,190.00	8,720.00	-1.13%	127.8K	aa.aa	09/03
Dongkuk Coated Metal	5,520.00	5,740.00	5,520.00	-1.08%	104.04K	aa.aa	09/03
Chosun Refractories	13,530.00	14,000.00	13,530.00	0.00%	3.32K	aa.aa	09/03
Nexteel	11,120.00	11,420.00	11,000.00	-0.54%	121.04K	aa.aa	00:14:09
STX Green Logis	6,940.00	7,120.00	6,720.00	-3.61%	280.38K	aa.aa	09/03
Doosan Robotics	90,100.00	92,000.00	88,700.00	+5.38%	214.87K	aa.aa	00:26:30
EcoPro Materials	65,500.00	69,700.00	65,300.00	-0.30%	808.5K	aa.aa	09/03
Dong In Entech	13,900.00	14,600.00	13,900.00	-0.79%	2.84K	aa.aa	09/03
DS Dansuk	20,300.00	21,700.00	18,600.00	+5.51%	1.53M	aa.aa	09/03
APR	302,000.00	313,000.00	299,500.00	+1.85%	176.4K	aa.aa	00:20:17
SK Eternix	27,600.00	29,000.00	27,600.00	-4.50%	583.21K	aa.aa	09/03
HD Hyundai Marine Solution	164,500.00	172,400.00	164,500.00	-2.72%	68.71K	aa.aa	09/03
Shinhan Global Active REIT	1,098.00	1,127.00	1,090.00	-0.63%	71.03K	aa.aa	09/03
Shift Up	30,500.00	31,550.00	30,500.00	-0.65%	35.44K	aa.aa	09/03
Sanil Electric	144,100.00	149,000.00	143,300.00	+4.12%	131.73K	aa.aa	00:14:01
HS Hyosung	54,300.00	55,700.00	53,200.00	+2.45%	20.26K	aa.aa	09/03
Junjin Construction Robot	53,200.00	54,700.00	52,600.00	+6.83%	58.58K	aa.aa	09/03
Hanwha Industrial Solutions	79,600.00	84,700.00	77,700.00	+0.13%	661.56K	aa.aa	00:14:05
The Born Korea	21,300.00	21,550.00	21,000.00	+1.67%	10.25K	aa.aa	09/03
KB Balhae Infrastructure Fund	10,090.00	10,170.00	10,010.00	+0.70%	157.03K	aa.aa	00:10:52
MNC Solution	127,800.00	132,400.00	125,400.00	-5.54%	25.99K	aa.aa	00:11:00
GS P L	44,600.00	46,400.00	43,750.00	+3.48%	76.62K	aa.aa	09/03
LG CNS	63,100.00	64,500.00	62,700.00	+2.44%	367.47K	aa.aa	00:13:44
Seoul Guarantee Insurance	57,400.00	58,700.00	55,500.00	+5.90%	42.9K	aa.aa	09/03
CK Solution	2,695.00	2,800.00	2,675.00	-0.55%	92.16K	aa.aa	00:08:03
Joosung Corperation	805.00	815.00	798.00	+1.39%	169.74K	aa.aa	09/03
d'Alba Global	148,500.00	150,400.00	143,900.00	+6.00%	36.69K	aa.aa	00:10:59
Daishin Value REIT	4,360.00	4,415.00	4,355.00	+0.11%	18.48K	aa.aa	00:11:00
Daehan Shipbuilding	100,000.00	104,800.00	98,900.00	-6.28%	407.29K	aa.aa	09/03
Myung In Pharm	59,400.00	61,000.00	59,400.00	+1.02%	19.41K	aa.aa	09/03
Tmc	12,540.00	12,910.00	12,500.00	+2.37%	41.76K	aa.aa	00:10:45
Samsung Epis Holdings	531,000.00	544,000.00	524,000.00	+4.12%	39.83K	aa.aa	00:10:53
Samyang Biopharm	90,800.00	92,100.00	86,700.00	+6.82%	50.44K	aa.aa	00:10:29
Kbank	7,520.00	8,300.00	7,170.00	+8.51%	82.31M	aa.aa	00:46:18

S&P/TSX

33,189.32

+105.60

+0.32%

S&P/TSX 60

1,921.92

+5.89

+0.31%

US 30

47,564.30

-176.6

-0.37%

US 500

6,772.40

-23.5

-0.35%

S&P 500 VIX

25.50

-3.99

-13.53%

DAX

23,409.37

-181.66

-0.77%

Dollar Index

98.89

-0.281

-0.28%

Market Movers

Name	Last	Chg. %	Vol.
Canadian Natural	62.77	-0.30%	45.10M
Suncor Energy	78.06	+1.11%	20.03M
Tourmaline Oil	63.60	+0.36%	14.46M
Manulife Financial	45.34	-0.85%	12.10M
Enbridge	73.30	-0.23%	9.66M
TC Energy	86.06	-0.61%	6.55M
RBC	221.95	-0.24%	3.02M

Name	Last	Chg. %	Vol.
Trenchant Capital	0.0850	+750.00%	2.00K
PeakBirch Logic	0.030	+500.00%	1.32K
New Leaf Ventures	0.05	+400.00%	666.82K
Tana Resources	0.18	+300.00%	848.00K
Irwin Naturals	0.30	+150.00%	3.24K
AAJ Capital 3	0.08	+142.86%	2.00K
Green Scientific Labs Holdings	0.06	+120.00%	15.00K

Name	Last	Chg. %	Vol.
Metamaterial	0.25	-92.86%	0.00
Biomind Labs	0.02	-85.71%	501.00
Mijem Newcomm Tech	0.01	-71.43%	1.00K
Grand Peak	0.0300	-62.50%	10.00K
Golden Age Exploration	0.08	-60.00%	13.62K
TripSitter Clinic	0.07	-56.67%	155.01K
Vertiqal Studios	0.02	-50.00%	31.77K

Trending Stocks

Name	Last	Chg. %	Vol.
Canadian Natural	62.77	-0.30%	45.10M
Air Canada	17.78	+0.62%	4.87M
Constellation Software	2,975.00	+0.39%	132.41K
Bank of Nova Scotia	96.23	-1.84%	4.49M
Cenovus Energy Inc	31.00	+0.68%	14.99M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aa Aaaaaa A Aaaaaaa	11.28	+50.83%	17.01
Aaaaaa Aaaa	11.28	+50.83%	17.01
Aaaaa Aaaaaa Aa Aaaa	18.42	+46.62%	27.01
Aaaaaa	26.37	+46.52%	38.64
Aaaaaaaaa	26.37	+46.52%	38.64
Aa Aaaa	55.08	+42.46%	78.47
A Aaaaaaaaaaaaaaa	55.08	+42.46%	78.47

Name	Last	Upside	Fair Value
Aa Aaaaaa A Aaaaaaa	11.28	+50.83%	17.01
Aaaaaa Aaaa	11.28	+50.83%	17.01
Aaaaa Aaaaaa Aa Aaaa	18.42	+46.62%	27.01
Aaaaaa	26.37	+46.52%	38.64
Aaaaaaaaa	26.37	+46.52%	38.64
Aa Aaaa	55.08	+42.46%	78.47
A Aaaaaaaaaaaaaaa	55.08	+42.46%	78.47

See full list

ProPicks AI

AI-powered stock picks with a proven track record to beat the S&P 500.

Beat the TSX

+1529.0%

S&P/TSX Composite

+126.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Canadian Bargains

+961.5%

S&P/TSX Composite

+126.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the S&P 500

+1101.4%

S&P 500

+376.5%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Dominate the Dow

+800.6%

Dow Jones Industrial Average

+264.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Tech Titans

+3093.5%

S&P 500

+376.5%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mid-Cap Movers

+826.2%

S&P Midcap 400

+237.4%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Top Value Stocks

+1291.4%

S&P 500 Pure Value

+215.7%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best of Buffett

+432.8%

S&P 500 Pure Value

+155.5%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+536.6%

S&P/BMV IPC

+55.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best Brazilian Stocks

+984.5%

Bovespa

+261.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Italian Market Elite

+823.9%

FTSE Italia All Share

+130.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Alpha Germany Select

+434.4%

DAX

+138.7%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

TASI Superstars

+583.8%

Tadawul All Share

+28.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Korean Market Leaders

+589.4%

KOSPI

+157.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Bargains

+384.8%

S&P/BMV IPC

+55.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Install Our AppScan QR code to install app

Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.

Please try another search

KOSPI (KS11)

KOSPI Constituents

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