KOSPI (KS11)

Seoul

Currency in KRW

8,420.21

+656.26(+8.45%)

Real-time Data·00:31:40

Day's Range

8,263.85

8,426.78

52 wk Range

2,877.07

8,933.62

KOSPI Constituents

View all KOSPI companies and KOSPI stocks. The table lists every KOSPI component and constituent with the latest price, daily high, low and percentage change. Use this KOSPI holdings list to monitor and track individual stock performance across the index.

						Upside
Hanon Systems	4,800	4,850	4,450	+13.48%	17.7M	aa.aa	00:11:12
Kumho Petro Chemical	125,100	126,500	122,900	+4.51%	29.95K	aa.aa	00:00:04
LG Electronics	236,000	247,500	232,000	+4.42%	1.84M	aa.aa	11/06
Samsung Electro-Mechanics	1,804,000	1,991,000	1,788,000	-0.06%	1.1M	aa.aa	00:11:18
Hanall Biopharma	53,100	55,600	53,000	+0.19%	201.63K	aa.aa	11/06
Cheil Worldwide	20,950	21,150	19,050	+8.49%	1.75M	aa.aa	00:00:02
Daewoong Pharma	121,200	124,100	120,500	+0.75%	14K	aa.aa	11/06
Lotte Energy Materials	56,300	60,200	51,700	+17.41%	418.4K	aa.aa	00:03:26
Namhae Chemical	6,360	6,540	6,190	+2.09%	271.04K	aa.aa	11/06
Hanwha Aerospace	1,091,000	1,095,000	1,028,000	+7.59%	133.28K	aa.aa	00:10:49
Seah Steel Corp	138,000	143,200	135,900	+2.99%	20.17K	aa.aa	11/06
SK Discovery	46,750	47,200	45,200	+4.35%	12.49K	aa.aa	00:00:03
KG Mobility	3,230	3,300	3,170	+4.19%	490.71K	aa.aa	11/06
TBH Global	1,780	1,875	1,760	-5.07%	49.15K	aa.aa	11/06
Hankook Tire Worldwide	28,300	29,750	26,000	+9.48%	364K	aa.aa	00:10:56
Lotte Fine Chemical	49,750	49,950	48,550	+1.84%	24.61K	aa.aa	11/06
HMM	19,960	20,100	19,010	+5.89%	1.12M	aa.aa	00:00:01
Samsung Heavy Industries	27,500	27,600	26,300	+8.70%	2.99M	aa.aa	00:01:22
Daehan Flour Mills Co	12,070	12,090	11,510	+5.78%	12.99K	aa.aa	11/06
Dongkuk Steel Mill Co	1,851	1,871	1,830	+1.87%	422.49K	aa.aa	00:00:01
Taihan Electric Wire Co	38,700	39,550	38,000	+4.74%	2.58M	aa.aa	00:04:07
Samsung Fire Marine Insur	657,000	695,000	652,000	-0.90%	62.25K	aa.aa	11/06
Hyundai Engineering & Const	132,600	139,700	130,400	+8.07%	665.89K	aa.aa	00:11:27
Hyundai Department	181,200	190,000	174,300	-3.15%	248.84K	aa.aa	11/06
HJ ShipBuilding Construction	21,900	21,950	21,300	+5.29%	350.09K	aa.aa	11/06
Lotte Chemical Corp	78,300	79,100	76,100	+3.03%	67.46K	aa.aa	11/06
Hitejinro Holdings	8,420	8,490	8,140	+4.60%	27.12K	aa.aa	11/06
CJ Cheiljedang	200,750	202,500	196,800	+3.11%	34.31K	aa.aa	11/06
CJ Logistics	84,000	84,300	81,700	+5.26%	41.34K	aa.aa	00:00:00
Hana Financial	124,400	125,200	115,400	+8.36%	605.7K	aa.aa	00:00:04
Hyundai Glovis	211,000	212,500	202,500	+7.76%	149.74K	aa.aa	00:00:01
Iljin Electric Co	83,700	86,900	80,300	+7.58%	338.08K	aa.aa	11/06
Korea Zinc Inc	1,240,000	1,250,000	1,211,000	+6.53%	10.51K	aa.aa	00:00:01
Kukdo Chemical	32,400	32,750	31,850	+3.02%	9.18K	aa.aa	11/06
Lotte Shopping	189,000	206,000	188,250	-6.44%	153.96K	aa.aa	00:03:07
SGC Energy Co Ltd	56,600	57,500	52,500	+8.43%	90.58K	aa.aa	11/06
DY Corporation	3,955	3,980	3,835	+3.94%	48.74K	aa.aa	00:00:02
Sebang Global Battery	53,900	54,400	52,600	+3.45%	31.08K	aa.aa	00:00:00
HDC	21,200	21,500	20,200	+6.75%	60.05K	aa.aa	00:11:11
Lotte Chilsung Beverage	106,600	107,500	103,800	+5.13%	18.62K	aa.aa	00:00:01
CR Holdings	4,810	4,830	4,660	+1.26%	31.42K	aa.aa	11/06
Hankook Shell Oil	499,500	505,000	493,000	+1.11%	1.04K	aa.aa	00:00:00
Bukwang Pharm	4,545	4,610	4,360	+5.09%	329.44K	aa.aa	00:00:03
Hanwha Engine	55,400	55,800	52,700	+10.58%	309.41K	aa.aa	11/06
Hansol Holdings	3,585	3,645	3,530	+1.99%	129.92K	aa.aa	11/06
Hyundai Mobis	636,000	648,000	605,000	+10.42%	497.95K	aa.aa	00:11:33
Hyundai Motor	631,000	644,000	625,000	+5.70%	735.37K	aa.aa	00:11:14
Hyundai Steel	35,450	36,100	33,300	+10.26%	905.65K	aa.aa	00:00:00
Iljin Display	902	905	890	0.00%	0	aa.aa	11/06
LX Hausys	33,300	34,000	32,350	+3.42%	23.48K	aa.aa	00:00:00
Namyang Dairy	44,300	44,800	43,250	-0.67%	9.5K	aa.aa	11/06
SK Innovation	107,000	109,600	104,500	+3.68%	312.38K	aa.aa	00:00:01
Pan Ocean	5,200	5,330	5,110	+4.10%	1.55M	aa.aa	00:10:57
Korea Electric Terminal	74,200	78,000	72,900	-2.50%	36.62K	aa.aa	00:00:01
Samsung Securities	119,700	121,000	117,000	+7.07%	268.69K	aa.aa	00:10:58
Hanil Cement Co	16,570	16,640	16,215	+2.03%	13.52K	aa.aa	00:00:01
Isu Chemical Co	17,330	17,590	14,740	+13.86%	2.11M	aa.aa	11/06
Songwon Industrial	10,670	10,780	10,390	+3.59%	72.45K	aa.aa	11/06
KB Financial Group	166,500	167,200	153,700	+9.90%	837.49K	aa.aa	00:00:04
BNK Financial Group	18,030	18,200	16,840	+7.19%	847.27K	aa.aa	00:11:15
Hyundai Elevator	81,600	81,800	79,100	+2.77%	198.85K	aa.aa	00:00:02
Amorepacific	113,200	114,500	111,800	+1.25%	111.41K	aa.aa	00:00:01
Chongkundang	41,900	42,350	41,100	+2.57%	4.91K	aa.aa	11/06
Daewonkangup	5,240	5,460	5,040	+5.97%	1.15M	aa.aa	00:00:01
DB HiTek	175,200	179,700	154,200	+12.89%	1.44M	aa.aa	00:00:02
Dongbu Steel	6,080	6,160	5,860	+4.47%	335.26K	aa.aa	00:05:48
Ilyang Pharm	8,700	8,750	8,200	+6.10%	20.79K	aa.aa	00:00:05
Kangwon Land	16,010	16,060	15,290	+2.63%	880.1K	aa.aa	00:00:02
KPX Chemical	50,800	51,200	50,100	+1.60%	3.33K	aa.aa	11/06
LG Chemicals	343,000	347,500	328,000	+8.37%	176.27K	aa.aa	00:11:09
SNT Dynamics	41,000	41,750	40,350	+0.86%	53.08K	aa.aa	00:00:03
Samsung Card	51,600	52,000	46,750	+9.44%	523.8K	aa.aa	11/06
Samsung Life	395,500	406,500	383,000	+8.36%	181.82K	aa.aa	00:00:03
Samyang Holdings	57,600	57,700	55,100	+4.73%	3.75K	aa.aa	11/06
SK Hynix Inc	2,280,000	2,304,000	2,241,000	+8.52%	2.51M	aa.aa	00:10:54
Taekwang Ind	944,000	959,000	919,000	+4.66%	1.09K	aa.aa	11/06
Samsung Electronics Co	335,000	339,000	325,000	+12.04%	19.19M	aa.aa	00:11:21
Daeduck	20,850	21,150	20,000	+6.27%	117.86K	aa.aa	00:00:01
Samsung Engineering	48,650	52,100	47,900	+6.81%	1.75M	aa.aa	11/06
Hanwha Ocean	115,900	117,400	111,900	+10.91%	1.49M	aa.aa	00:04:58
Donga Socio Holdings	82,700	84,200	82,600	+0.36%	14.9K	aa.aa	00:00:03
SK Networks Co	13,600	13,910	11,810	+16.54%	24.79M	aa.aa	00:11:17
Hanmi Pharm Co	422,500	434,500	411,500	+2.80%	71.26K	aa.aa	11/06
Mirae Asset Daewoo	54,100	55,900	52,900	+5.87%	2.63M	aa.aa	00:07:39
Hansol Technics	12,220	13,040	11,750	+5.89%	994.84K	aa.aa	11/06
Amore Group	24,750	25,000	24,100	+0.81%	103.7K	aa.aa	00:10:54
DN Automotive	40,800	41,900	40,150	+2.13%	51.36K	aa.aa	00:00:00
Seoyon	8,600	8,680	8,400	+3.49%	68.72K	aa.aa	11/06
Hanwha Life	5,020	5,050	4,840	+5.68%	3.46M	aa.aa	00:00:01
Hyundai Wia	79,200	81,900	74,500	+10.61%	230.66K	aa.aa	11/06
NCsoft Corp	269,000	272,000	256,000	+3.46%	82.89K	aa.aa	11/06
Samsung SDI	557,000	570,000	520,000	+11.74%	377.94K	aa.aa	11/06
SeAH Bestee	49,500	50,500	47,550	+6.80%	141.58K	aa.aa	00:00:02
Eusu Holdings	5,710	5,750	5,520	+2.70%	15.91K	aa.aa	00:00:02
Shinhan Financial Group	104,900	105,000	97,700	+8.26%	756.41K	aa.aa	00:00:01
Lotte	27,000	27,500	26,800	+1.31%	619.12K	aa.aa	00:11:21
DB Insurance	148,700	150,800	143,300	+6.21%	103.46K	aa.aa	00:00:00
DL Holdings	55,500	55,900	53,400	+6.73%	80.73K	aa.aa	00:10:48
Hanwha Solutions	37,700	38,800	37,100	+2.03%	1.13M	aa.aa	00:01:39
Hite Jinro	16,500	16,540	16,140	+0.43%	104.31K	aa.aa	00:00:00
IS Dongseo	25,750	26,000	25,450	+4.67%	21.04K	aa.aa	00:00:00
Kia Corp	167,700	168,900	160,800	+7.50%	1.04M	aa.aa	00:00:03
Kolon Corp	52,700	53,700	51,000	+2.13%	40.26K	aa.aa	00:00:04
Kumho Tire	4,840	4,880	4,600	+7.08%	514.32K	aa.aa	00:10:57
LG Display	14,130	14,380	13,440	+9.96%	6.13M	aa.aa	00:00:01
LF Corp	23,400	23,950	21,850	+6.36%	21.69K	aa.aa	00:00:01
LG Innotek Co	1,091,000	1,192,000	1,077,000	+1.77%	258.23K	aa.aa	00:11:03
Moorim P&P Co	1,873	1,886	1,770	+5.52%	105.52K	aa.aa	11/06
Nexen Tire	7,420	7,510	7,030	+6.92%	270.24K	aa.aa	00:00:01
OCI Co	311,000	329,250	289,000	+9.70%	277.04K	aa.aa	00:03:48
Pharmicell	14,370	14,610	14,130	+4.06%	336.89K	aa.aa	11/06
Sejong Industrial	7,030	7,090	6,760	+6.84%	73.88K	aa.aa	11/06
SK Telecom	107,000	108,500	102,600	+7.00%	1.17M	aa.aa	00:01:33
S-Oil Corp	110,800	113,000	108,700	-2.03%	217.18K	aa.aa	11/06
Stx Engine	32,450	33,550	31,750	+2.53%	362.41K	aa.aa	11/06
YoungPoong	48,650	49,200	47,100	+4.40%	13.84K	aa.aa	11/06
LS Electric	233,000	243,500	230,000	+1.53%	1.01M	aa.aa	00:10:52
Samsung C&T	438,000	460,500	435,000	+6.83%	374.12K	aa.aa	00:00:01
Hanjin Heavy Ind Const Holdings	5,130	5,140	4,950	+3.85%	14.63K	aa.aa	11/06
Hansae Co	8,740	8,800	8,580	+2.94%	38.95K	aa.aa	11/06
KT&G Corp	187,800	190,000	185,100	+1.46%	133.6K	aa.aa	11/06
Kyungbang	8,450	8,590	8,250	+3.30%	26.55K	aa.aa	00:11:03
Poongsan	75,200	76,000	70,100	+7.58%	157.1K	aa.aa	00:00:01
SNT Motiv	30,500	30,850	29,800	+5.54%	46.2K	aa.aa	00:00:01
Shinsegae	726,000	758,000	681,000	+1.68%	109.03K	aa.aa	11/06
Kolon Industries Inc	76,200	79,600	71,900	+5.98%	295.47K	aa.aa	00:00:01
KEPCO Eng & Const	125,700	127,400	121,500	+7.99%	75.12K	aa.aa	00:00:01
Able C&C	10,920	11,450	10,710	+0.37%	68.03K	aa.aa	11/06
Binggrae	68,700	69,200	67,700	+2.08%	12.79K	aa.aa	11/06
Sajodongaone	920	920	880	+4.78%	148.93K	aa.aa	11/06
Handsome	22,350	22,850	21,700	+0.68%	77.72K	aa.aa	11/06
Kis Wire	19,270	19,480	18,310	+6.29%	21.49K	aa.aa	00:00:00
LG Uplus	15,940	16,020	15,330	+3.57%	946.21K	aa.aa	00:00:03
Naver Corp	258,000	263,000	231,000	+15.18%	3.52M	aa.aa	00:10:57
Nongshim	382,500	383,500	370,500	+2.00%	13.89K	aa.aa	11/06
S-1 Corp	81,700	81,800	74,000	+6.52%	95.19K	aa.aa	00:00:01
Tongyang	580	586	561	+4.32%	429.93K	aa.aa	11/06
GS Holdings	73,500	74,700	72,200	+2.51%	146.41K	aa.aa	00:11:15
CJ Corp	180,300	182,300	171,600	+4.22%	122.44K	aa.aa	00:00:01
Daesang Corp	18,700	18,930	18,150	+5.00%	82.72K	aa.aa	00:00:03
Foosung	19,360	20,050	16,570	+22.76%	14.42M	aa.aa	00:11:18
GC Biopharma	128,600	130,000	123,100	+3.54%	36.64K	aa.aa	11/06
Huchems	16,090	16,250	15,900	+0.19%	71.25K	aa.aa	00:00:01
Hwashin	10,580	10,870	10,030	+6.12%	493.31K	aa.aa	11/06
Hyosung	187,300	189,150	181,700	+5.88%	26.45K	aa.aa	00:00:01
KT Corporation	56,500	58,300	56,500	-5.83%	448.77K	aa.aa	00:11:08
LG Corp	110,200	113,000	109,500	+2.51%	290.05K	aa.aa	00:01:17
LS Corp	396,000	414,000	383,500	+6.02%	99.03K	aa.aa	00:08:49
Motonic	10,280	10,310	9,960	+3.42%	22.83K	aa.aa	11/06
SL Corp	69,300	72,000	66,300	+6.78%	100.97K	aa.aa	11/06
LX International	39,850	40,500	38,000	-0.38%	485.82K	aa.aa	00:00:04
Korean Air Lines Co	26,900	27,000	26,100	+8.47%	2.1M	aa.aa	11/06
Daekyo	1,138	1,155	1,106	+0.09%	30.48K	aa.aa	11/06
Doosan	1,752,000	1,920,000	1,725,000	+8.08%	92.85K	aa.aa	00:00:01
Hanwha	120,900	126,000	119,600	+2.81%	85.63K	aa.aa	00:00:01
Otoki Corp	334,000	337,500	329,000	-1.76%	4.42K	aa.aa	11/06
Sindoh	43,800	44,250	42,800	+2.82%	5.93K	aa.aa	00:00:01
SK Holdings	608,000	620,000	601,000	+5.74%	86.63K	aa.aa	00:00:02
LG Household & Healthcare	247,000	248,500	238,000	+3.56%	43.76K	aa.aa	00:00:01
GS Engineering & Const	29,200	30,450	27,750	+11.45%	1.77M	aa.aa	11/06
Capro	3,660	3,660	714	0.00%	0	aa.aa	11/06
Coway	91,200	93,000	90,400	-0.87%	111.75K	aa.aa	11/06
Kepco	39,050	39,200	37,425	+8.77%	2.02M	aa.aa	00:00:02
Kisco	8,710	8,800	8,530	+2.23%	22.55K	aa.aa	00:00:04
Kogas	36,700	36,900	35,750	+2.66%	186.46K	aa.aa	00:00:02
HL Holdings	46,550	47,000	42,250	+13.54%	59.02K	aa.aa	00:00:01
Muhak	7,870	7,930	7,790	+1.03%	36.24K	aa.aa	11/06
Orion	26,400	28,000	26,150	-5.55%	111.93K	aa.aa	00:00:00
POSCO Holdings	386,000	389,500	373,500	+7.82%	249.24K	aa.aa	00:11:14
Yuhan	78,500	79,000	77,000	+2.75%	132.88K	aa.aa	00:00:00
Korea Petro Chem	127,900	130,700	126,200	+5.79%	14.75K	aa.aa	00:00:00
Unid	70,400	73,600	70,400	-3.56%	12.31K	aa.aa	11/06
Posco International	59,800	60,300	58,300	+2.93%	205.49K	aa.aa	00:00:01
Daewoo Engineering & Const	21,900	24,600	21,525	+7.09%	12.94M	aa.aa	00:11:17
KCC	528,000	534,000	513,000	+7.65%	13.48K	aa.aa	11/06
SKC	139,300	146,300	138,500	-0.50%	421.68K	aa.aa	00:00:00
STX	3,530	3,555	3,450	0.00%	0	aa.aa	11/06
Korea Investment Holdings	243,000	245,750	236,000	+5.65%	136.64K	aa.aa	11/06
HD Korea Shipbuilding & Offshore Engineering	398,000	400,000	381,000	+5.99%	124.58K	aa.aa	00:03:06
Industrial Bank Of Korea	22,250	22,350	21,000	+6.21%	1.71M	aa.aa	00:00:01
Seoul Broadcasting System	12,450	12,520	12,320	+1.30%	13.62K	aa.aa	11/06
Doosan Heavy Ind. & Const.	94,200	95,000	92,400	+6.32%	1.69M	aa.aa	00:11:35
NH Invest	32,150	32,550	31,400	+3.04%	413.3K	aa.aa	00:11:34
Dongwha Pharm	5,420	5,470	5,330	+2.07%	41.43K	aa.aa	11/06
KR Motors Co	344	360	341	+1.18%	90.96K	aa.aa	11/06
Sungchang Hold	5,130	5,170	5,010	+1.79%	13.81K	aa.aa	11/06
Yuyu Pharma	3,960	3,990	3,860	+2.72%	78.78K	aa.aa	11/06
Ildong Holdings	7,300	7,330	7,080	+4.29%	7.1K	aa.aa	11/06
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	11/06
Norooholdings	17,730	17,840	17,330	+2.78%	4.23K	aa.aa	00:00:00
Hanwha General	6,590	6,650	6,070	+5.44%	448K	aa.aa	11/06
Samhwa Paint	6,690	6,750	6,500	+2.45%	98.61K	aa.aa	11/06
Lotte Non-Life	1,925	1,941	1,864	+3.27%	200.32K	aa.aa	11/06
Daedong Ind	8,125	8,180	7,740	+8.48%	191.55K	aa.aa	11/06
Gaon Cable	270,000	347,000	266,000	-16.67%	363.88K	aa.aa	00:08:43
Samil Pharm	7,300	7,390	7,220	+2.96%	50.88K	aa.aa	11/06
Heungkuk F&M I	3,725	3,800	3,470	+1.92%	88.02K	aa.aa	11/06
Cs Holdings	71,900	72,700	71,600	-1.10%	109	aa.aa	11/06
Chunil Express	196,000	202,500	193,100	+0.15%	9.16K	aa.aa	11/06
Ls Networks	3,175	3,200	3,080	+3.76%	118.17K	aa.aa	11/06
Rifa Ind	12,630	13,790	12,030	+0.80%	931	aa.aa	11/06
Hwacheon Mac	33,050	33,200	32,350	+2.32%	4.33K	aa.aa	11/06
Kangnam Jevisco	13,390	13,490	12,920	+3.80%	26.8K	aa.aa	11/06
Bohae Brewery	1,336	1,355	1,300	+1.44%	36.07K	aa.aa	00:00:00
Union	3,180	3,220	3,100	+2.58%	22.89K	aa.aa	11/06
Chonbang	27,200	27,200	26,450	+2.06%	683	aa.aa	11/06
Korea Cast Pip	6,710	6,750	6,610	+0.45%	19.19K	aa.aa	11/06
Papercorea	2,410	2,410	2,240	+6.40%	14.84K	aa.aa	11/06
Jw Pharmac	27,200	27,400	26,600	+2.64%	27.6K	aa.aa	11/06
Taihan Textile	5,850	5,950	5,770	-1.68%	9.61K	aa.aa	11/06
Manho Rope&Wir	4,250	4,280	4,040	+5.20%	10.36K	aa.aa	11/06
Eugene Inv&Sec	4,675	4,725	4,550	+6.37%	659.68K	aa.aa	00:00:01
Kumho Electric	507	522	485	+2.84%	260.36K	aa.aa	11/06
Gs Global	3,010	3,070	2,880	+6.17%	805.77K	aa.aa	11/06
Nam Kwang Cons	7,990	8,120	7,570	+9.45%	61.15K	aa.aa	11/06
Bookook Sec	61,800	62,900	59,200	+6.37%	8.41K	aa.aa	11/06
Sangsangin Investment Securities	961	983	915	+7.61%	196.06K	aa.aa	11/06
PKC	6,330	6,440	5,880	+10.86%	479.94K	aa.aa	00:00:00
Samsung Pharm	1,402	1,410	1,352	+4.63%	379.29K	aa.aa	11/06
SG Choongbang	1,499	1,500	1,433	+4.61%	64.83K	aa.aa	11/06
Kg Chemical	4,720	4,775	4,550	+4.77%	336.3K	aa.aa	00:00:04
Tae Won Mulsan	2,285	2,360	2,275	+0.66%	4.67K	aa.aa	11/06
Hyundai Mar&Fi	39,450	39,950	37,700	+4.37%	544.31K	aa.aa	11/06
Byc	37,700	37,750	36,250	+5.01%	1.36K	aa.aa	11/06
Sambu Const	347	383	344	0.00%	0	aa.aa	11/06
Hyundai Motor Securities	9,460	9,540	9,250	+6.53%	82.81K	aa.aa	11/06
Sk Securities	3,250	3,315	2,950	+12.85%	7M	aa.aa	00:00:01
DI Dong Il Corp	23,300	23,650	22,600	+3.79%	54.23K	aa.aa	00:00:01
Cho Bi	10,680	10,740	10,360	+2.79%	24.75K	aa.aa	11/06
Cheil Grinding	9,960	10,000	9,720	+1.63%	1.09K	aa.aa	11/06
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	11/06
Dongkook Ind	2,495	2,500	2,375	+5.05%	91.81K	aa.aa	11/06
Shinyoung Sec	184,300	187,400	173,900	+8.86%	15.83K	aa.aa	00:00:02
Hanyang Sec	22,900	23,200	22,350	+4.09%	10.29K	aa.aa	00:00:02
Shin Hwa Silup	13,520	13,600	13,290	+1.73%	260	aa.aa	11/06
Aluko	2,050	2,060	1,940	+6.49%	679.95K	aa.aa	00:00:05
Ts	2,485	2,490	2,400	+3.11%	133.87K	aa.aa	00:00:00
Sam Hwa Capaci	127,600	143,900	127,000	-4.28%	771.64K	aa.aa	00:00:03
Kisco Holdings	23,700	23,800	23,250	+1.94%	1.19K	aa.aa	11/06
Asia Cement	204,500	206,500	192,500	+5.79%	4.14K	aa.aa	00:00:02
Vivien Corp	7,270	7,490	6,900	+5.36%	9.71K	aa.aa	11/06
Kyungnong	9,150	9,230	9,030	+0.77%	78.02K	aa.aa	11/06
Korea Ind	2,025	2,040	1,972	+2.79%	65.34K	aa.aa	11/06
Dohwa Engin	5,300	5,340	5,180	+6.00%	78.03K	aa.aa	11/06
SYTS Corp	50,900	51,800	49,900	+2.83%	848	aa.aa	11/06
Export Packing	2,540	2,565	2,480	+1.60%	47.72K	aa.aa	11/06
Dongsung Pharm	973	1,410	973	0.00%	0	aa.aa	11/06
Hanil Iron & S	5,920	6,150	5,690	+3.14%	186.98K	aa.aa	11/06
Asia Paper	7,840	7,900	7,600	+3.43%	65.37K	aa.aa	00:00:01
Hanjin Trans	16,750	16,860	16,330	+4.30%	16.47K	aa.aa	11/06
Sh E & C	2,030	2,055	1,950	0.00%	38.61K	aa.aa	00:00:04
Handok	8,060	8,120	7,750	+3.33%	7.09K	aa.aa	11/06
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	11/06
Century Corporation	5,320	5,580	5,310	-4.14%	30.11K	aa.aa	11/06
Samick Music I	1,282	1,287	1,249	+2.31%	107.97K	aa.aa	00:00:03
HS Huasung	12,320	12,450	11,500	+1.15%	25.43K	aa.aa	11/06
Choheung	138,500	139,100	137,200	+0.80%	43	aa.aa	11/06
Jeil Pharm	7,130	7,170	7,070	+0.42%	3.56K	aa.aa	11/06
Orientbio	982	1,020	960	+0.41%	284.39K	aa.aa	11/06
Shinil Electronics Co	1,157	1,164	1,132	+2.57%	285.17K	aa.aa	00:00:01
Tcc Steel	13,200	13,270	12,410	+10.55%	65.05K	aa.aa	11/06
Kukje Pharma	3,555	3,580	3,455	+2.89%	29.86K	aa.aa	11/06
Bo Lak	940	942	915	+2.84%	87.47K	aa.aa	11/06
Chin Hung Int'	904	947	856	+3.43%	1.07M	aa.aa	11/06
Sam Yung Tradi	21,700	21,950	21,550	+0.70%	11.28K	aa.aa	11/06
Sun L	1,946	1,959	1,890	+1.62%	19.02K	aa.aa	11/06
Miwon Commerci	125,400	129,900	123,200	-1.57%	5.06K	aa.aa	11/06
Shin Poong Pap	962	990	917	+4.91%	107.66K	aa.aa	11/06
DYA	818	838	789	+2.76%	110.21K	aa.aa	11/06
TYM	6,550	6,590	6,210	+7.03%	189.58K	aa.aa	11/06
Yoo Sung Ent	1,687	1,708	1,660	+1.38%	20.16K	aa.aa	11/06
Kumho Ind	3,930	3,970	3,850	+6.22%	190.04K	aa.aa	11/06
Hae In	5,100	5,160	4,990	+8.51%	192.43K	aa.aa	11/06
Aprogen Pharmaceuticals	2,610	2,655	2,500	+4.40%	29.58K	aa.aa	11/06
Kolon Globalco	9,410	9,600	9,100	+3.41%	17.59K	aa.aa	00:00:00
Sung Bo Chem	2,220	2,285	2,210	-0.22%	117.72K	aa.aa	11/06
Daewoong	18,460	18,790	18,110	+2.27%	29.29K	aa.aa	00:00:02
Ilsung Pharm	19,910	20,250	19,630	+1.58%	5.64K	aa.aa	11/06
D I Corp	29,600	30,800	29,050	+1.37%	406.94K	aa.aa	11/06
Ilshin Spinnin	10,950	11,290	10,750	+2.62%	10.07K	aa.aa	11/06
Daewon Pharm	9,370	9,510	9,160	+1.41%	151.52K	aa.aa	11/06
Sam Yang Foods	1,157,000	1,212,000	1,137,000	-1.62%	29.51K	aa.aa	00:00:05
Heung A Shippi	1,799	1,839	1,750	-2.81%	7.45M	aa.aa	00:00:00
Hankook Cosmetics Manufacturing	8,420	8,530	8,220	+2.43%	54.69K	aa.aa	11/06
Yuhwa Sec	3,190	3,210	3,110	+4.25%	38.98K	aa.aa	11/06
Yuanta Sec Kor	5,040	5,110	4,915	+5.11%	461K	aa.aa	00:00:01
Yungjin Pharm	1,286	1,293	1,245	+3.63%	190.18K	aa.aa	11/06
Hanwha Investment Securities	5,910	5,950	5,700	+7.85%	1.3M	aa.aa	11/06
Daishin Sec	29,600	30,100	29,000	+3.50%	130.09K	aa.aa	11/06
HLB Global	1,522	1,544	1,486	+4.32%	94.4K	aa.aa	11/06
Pang Rim Spinn	5,250	5,300	5,200	+0.77%	50.79K	aa.aa	11/06
Mi Chang Oil	128,400	128,900	122,700	+2.80%	1.82K	aa.aa	11/06
Hansung Ent	4,610	4,700	4,560	+1.65%	1.55K	aa.aa	11/06
Korean Reinsu	13,800	14,020	13,280	+2.30%	243.56K	aa.aa	00:00:02
Sam Young Chem	8,560	8,630	8,210	+4.26%	377.8K	aa.aa	11/06
Chin Yang Ind	5,400	5,480	5,270	+1.89%	129.17K	aa.aa	11/06
Daehan Synthet	115,800	115,900	113,400	+1.31%	30	aa.aa	11/06
Boryung Pharm	8,770	8,800	8,510	+4.40%	47.05K	aa.aa	11/06
Sajodaerim	26,250	26,600	25,100	+4.79%	3.94K	aa.aa	11/06
Sg	2,990	3,055	2,965	+1.70%	65.53K	aa.aa	11/06
Shinhung	13,790	13,930	13,700	+0.15%	5.46K	aa.aa	11/06
Korea Petroleum Ind	12,090	12,230	11,900	-0.58%	167.19K	aa.aa	11/06
Taeyang Metal	3,190	3,310	3,010	+5.28%	1.04M	aa.aa	11/06
Dongbang Trans	2,005	2,025	1,931	+4.05%	222.42K	aa.aa	11/06
Npc	3,185	3,250	3,110	+2.08%	41.15K	aa.aa	11/06
Nam Sung	7,010	7,120	7,000	-1.27%	637	aa.aa	11/06
Hyundai Pharm	5,840	5,950	5,650	+1.92%	188.82K	aa.aa	11/06
Sebang	13,490	13,700	13,380	0.00%	63.03K	aa.aa	11/06
Samick Thk	8,940	9,090	8,660	+3.83%	68.43K	aa.aa	11/06
Seoul Food	1,042	1,057	1,017	+2.46%	211.71K	aa.aa	00:00:03
Samhwa Crown	25,350	25,350	24,950	+1.60%	310	aa.aa	11/06
Kleannara	1,592	1,636	1,560	-1.12%	110.94K	aa.aa	11/06
Hyundai Bngste	13,950	15,050	12,750	+11.51%	219.39K	aa.aa	11/06
Samchully	121,200	122,700	120,500	+1.00%	7.8K	aa.aa	11/06
Cho Kwang Leat	62,300	63,400	61,700	+2.47%	2.29K	aa.aa	11/06
PharmGen Science	3,195	3,275	3,105	+2.40%	60.68K	aa.aa	11/06
Sunny Elec	1,680	1,690	1,643	+2.07%	95.58K	aa.aa	00:00:05
Duksung	3,705	3,735	3,635	+2.92%	48.89K	aa.aa	11/06
Drb Holding	4,415	4,490	4,320	+2.20%	19.06K	aa.aa	11/06
TWay Holdings	282	310	271	+5.62%	2.7M	aa.aa	11/06
Dongil Ind	36,200	36,650	35,800	-0.55%	1.05K	aa.aa	11/06
Cho Kwang Pain	3,555	3,600	3,490	+1.57%	26.85K	aa.aa	11/06
CItech Co Ltd	1,030	1,048	996	+5.10%	186.11K	aa.aa	11/06
Hanshin Const	10,780	11,130	10,600	+5.38%	53.58K	aa.aa	11/06
Silla	9,200	9,220	9,070	+1.21%	7.47K	aa.aa	00:00:00
Sungshin Cemen	8,350	8,380	8,160	+4.11%	22.64K	aa.aa	11/06
Husteel	4,685	4,765	4,600	+2.07%	261.48K	aa.aa	00:00:04
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	11/06
Cosmoam&T	44,950	45,450	44,000	+4.90%	71.17K	aa.aa	00:00:03
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	11/06
Green Cross	10,770	11,150	10,680	-5.11%	132.8K	aa.aa	00:00:00
OnTide	1,093	1,140	1,060	-1.53%	227.18K	aa.aa	11/06
Monami	1,320	1,330	1,296	+1.15%	12.98K	aa.aa	11/06
Cosmo Chem	13,000	13,130	12,510	+5.95%	127.91K	aa.aa	00:00:00
Korea Air Svc	86,800	90,000	80,600	+9.60%	29.99K	aa.aa	00:00:03
Hyundai Green Food	13,930	13,990	13,490	+5.05%	134.79K	aa.aa	00:00:01
Samjin Pharm	19,430	19,700	19,180	+2.86%	76.64K	aa.aa	11/06
SPC Samlip	41,150	41,350	40,450	+1.86%	2.13K	aa.aa	00:00:02
Samyoung Elec	13,570	13,750	13,330	+3.43%	19.41K	aa.aa	00:00:00
Nexen	6,320	6,400	6,100	+3.61%	17.42K	aa.aa	00:00:01
Crown Confec	5,830	5,920	5,720	+2.10%	5.9K	aa.aa	11/06
Daelim B&Co	4,490	4,550	4,405	+2.16%	10.68K	aa.aa	11/06
Shinyoung Waco	13,510	13,600	12,940	+4.81%	1.34K	aa.aa	11/06
Poongsan Holdi	37,150	37,450	35,950	+4.50%	17.93K	aa.aa	00:00:02
Wonlim	14,110	14,240	13,550	+3.75%	1.84K	aa.aa	11/06
Huneed Tech	5,650	5,800	5,470	+1.25%	123.14K	aa.aa	11/06
Korea Line	2,015	2,065	1,968	+3.55%	3.19M	aa.aa	00:00:01
Dongbu	6,500	6,550	6,270	+7.62%	54.74K	aa.aa	00:00:02
Dongwon Ind	33,800	34,300	32,800	+4.64%	45.33K	aa.aa	00:00:03
Hwaseung Industries	2,790	2,810	2,745	+2.01%	46.13K	aa.aa	11/06
Sajo Oyang	8,300	8,300	8,120	+1.34%	1.7K	aa.aa	11/06
Sam-A Aluminiu	61,200	64,700	59,400	+2.00%	134.06K	aa.aa	00:00:02
Kec Holdings	2,505	2,575	2,375	+5.47%	83.45K	aa.aa	11/06
Jeju Bank	12,120	12,500	11,910	-1.22%	1.14M	aa.aa	11/06
Daewon Cable	10,490	10,800	10,150	+4.90%	3.1M	aa.aa	11/06
Daegu Dept Sto	4,995	5,050	4,840	+0.40%	17.64K	aa.aa	11/06
Inscobee	309	314	281	+4.04%	271.06K	aa.aa	11/06
Daelim Trading	1,898	1,906	1,881	-0.11%	9.74K	aa.aa	11/06
Samsung Climat	12,000	12,200	11,590	+6.86%	208.76K	aa.aa	11/06
Blue Industrial Dev	5,550	5,550	5,210	0.00%	0	aa.aa	11/06
Ak Holdings	6,560	6,590	6,320	+3.80%	4.83K	aa.aa	11/06
Taekyung Chem	6,500	6,550	6,350	+1.88%	37.55K	aa.aa	11/06
Woosung Feed	18,450	18,455	17,370	+5.37%	1.92K	aa.aa	11/06
Gs Retail	24,500	24,800	23,050	+3.16%	160.69K	aa.aa	00:10:59
Ilshinstone	1,084	1,092	1,036	+5.45%	252.88K	aa.aa	11/06
Mirae ING	1,283	1,325	1,231	+3.38%	23.07K	aa.aa	11/06
Sajo Ind	44,300	44,700	42,350	+5.10%	1.67K	aa.aa	11/06
Byuksan	1,616	1,616	1,541	+5.35%	166.12K	aa.aa	00:05:49
Korea Steel	2,200	2,255	2,095	+2.80%	33.88K	aa.aa	00:00:02
Aprogen KIC	3,290	3,300	3,100	+6.30%	129.91K	aa.aa	11/06
Sempio Foods	43,700	44,150	42,650	+2.70%	7.8K	aa.aa	11/06
Dongbang Agro	5,820	5,850	5,800	0.00%	4.44K	aa.aa	11/06
Seondo Electri	5,640	5,990	5,410	+2.92%	372.03K	aa.aa	00:00:01
Isupetasys	123,200	131,800	120,700	0.00%	1.35M	aa.aa	00:11:30
F F	16,630	16,850	16,350	+0.18%	24.16K	aa.aa	11/06
Korea Circuit	146,500	148,300	133,100	+5.24%	384.98K	aa.aa	11/06
TP Inc	1,788	1,798	1,759	+2.41%	158.89K	aa.aa	11/06
Eagon Ind	2,740	2,770	2,665	+3.98%	16.33K	aa.aa	11/06
Ni Steel	3,125	3,165	2,960	+5.57%	78.83K	aa.aa	11/06
Namsun Alumini	1,263	1,299	1,235	+2.27%	1.21M	aa.aa	00:00:01
Moonbae Steel	2,260	2,400	2,195	-0.22%	183.47K	aa.aa	11/06
Suheung Capsul	18,740	18,800	18,450	+3.31%	8.23K	aa.aa	11/06
Iljeong Ind	824	930	715	+9.57%	910.26K	aa.aa	11/06
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	11/06
Anam Electroni	1,260	1,275	1,240	+2.02%	278.38K	aa.aa	11/06
Youlchon Chem	18,870	19,140	17,730	+6.61%	91.58K	aa.aa	00:00:00
Hotel Shilla	55,600	57,400	54,900	-0.18%	166.35K	aa.aa	00:00:03
Kumbi	40,200	40,600	39,900	+0.37%	497	aa.aa	11/06
Hanmi Science	30,750	31,000	29,900	+3.19%	45.24K	aa.aa	00:00:00
Dong Yang Pipe	1,431	1,447	1,355	+6.00%	575.36K	aa.aa	11/06
Kctc	4,490	4,500	4,335	+5.77%	85.13K	aa.aa	11/06
Kyung In Elect	26,200	27,300	25,800	-1.13%	3.55K	aa.aa	11/06
Simpac	4,640	4,685	4,545	+2.32%	107.72K	aa.aa	11/06
Hansol Csn	2,830	2,885	2,750	+2.91%	62.88K	aa.aa	00:00:05
Daiyang Metal	1,884	1,994	1,758	+0.48%	372.18K	aa.aa	11/06
Moorim Paper	1,502	1,518	1,464	+2.74%	69.34K	aa.aa	11/06
Hanssem	33,850	34,050	32,600	+4.80%	33.27K	aa.aa	00:00:01
Shinwon	1,107	1,117	1,083	+2.22%	521.56K	aa.aa	11/06
Kwangdong Phar	6,460	6,540	6,340	+2.87%	68.65K	aa.aa	11/06
Charm Engine	5,330	5,330	1,052	0.00%	0	aa.aa	11/06
Ajin Electronic Components	934	969	910	+2.64%	90.39K	aa.aa	11/06
Taeyoung Const	1,795	1,900	1,764	+2.87%	511.38K	aa.aa	00:00:01
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	11/06
Kyung Dong Navien	69,300	70,100	68,400	+0.58%	15.98K	aa.aa	11/06
Han Chang Pape	2,260	2,305	2,250	-0.22%	18.92K	aa.aa	11/06
Samwha Electri	32,600	33,100	32,000	+4.65%	57.04K	aa.aa	11/06
Sam Jung Pulp	25,750	25,850	25,400	+0.78%	1K	aa.aa	11/06
Kp	1,905	1,918	1,800	+0.85%	4.05K	aa.aa	11/06
Youngone Holdi	188,500	199,000	186,200	+1.73%	5.41K	aa.aa	00:00:00
Korea Refract	1,586	1,630	1,535	+5.24%	52.47K	aa.aa	00:00:00
Korea Flange	3,920	3,955	3,715	+7.10%	146.98K	aa.aa	11/06
SM Bexel	2,080	2,160	2,070	-0.48%	129.46K	aa.aa	11/06
Chinyang Poly	2,200	2,265	2,100	0.00%	169.58K	aa.aa	00:00:02
Hwacheon Machi	2,905	2,935	2,820	+3.01%	270.33K	aa.aa	11/06
Pyung Hwa Hldg	4,240	4,355	4,225	-1.62%	37.55K	aa.aa	11/06
Firstec	7,840	8,000	7,500	+2.35%	630.29K	aa.aa	11/06
Samho Dev	3,205	3,260	3,160	+2.56%	12K	aa.aa	00:00:00
GeneOne Life Science	923	954	905	+0.54%	923.44K	aa.aa	00:00:00
Enex	1,426	1,454	1,377	+3.33%	38.06K	aa.aa	11/06
Cj Seafood	2,105	2,130	2,050	+3.44%	43.72K	aa.aa	00:00:00
Samwha Elec	2,215	2,350	2,200	+0.68%	352.31K	aa.aa	11/06
Tailim Packaging	2,050	2,110	1,922	+6.66%	398.21K	aa.aa	11/06
Woosung Materials	2,555	2,615	2,495	+2.40%	20.68K	aa.aa	11/06
Uni Chem	396	552	391	0.00%	0	aa.aa	11/06
Busan Ind	47,100	47,200	45,250	+5.13%	1.97K	aa.aa	11/06
Galaxia SM	1,437	1,440	1,380	+4.97%	31.14K	aa.aa	11/06
Hannong Chem	17,000	17,160	16,260	+6.99%	91.93K	aa.aa	11/06
Y2 Solution	4,410	4,530	4,325	+3.28%	145.12K	aa.aa	11/06
Han Shin Mach	2,830	2,860	2,760	+5.40%	120.47K	aa.aa	00:00:01
Hyundai Corp	25,300	25,500	24,900	+3.27%	13.74K	aa.aa	11/06
Shinsung E&G	21,100	21,500	20,600	+4.46%	241.48K	aa.aa	11/06
DB INC	2,030	2,045	1,890	+6.28%	920.42K	aa.aa	00:00:02
Young Heung I&	376	385	360	0.00%	0	aa.aa	11/06
Ascendio	1,070	1,097	1,045	+2.49%	23.91K	aa.aa	11/06
Keyang Elec Ma	6,290	6,400	6,060	+6.43%	502.38K	aa.aa	00:00:01
Yeong Hwa Meta	843	850	832	+0.36%	179.67K	aa.aa	11/06
Kyungdong Gas	49,750	50,100	48,850	+1.84%	5.28K	aa.aa	11/06
Douzone Bizon	120,100	120,500	120,000	+0.08%	28.95K	aa.aa	11/06
Kyungin Synthe	4,305	4,360	3,960	+5.51%	298.83K	aa.aa	11/06
Monalisa	1,711	1,715	1,669	+2.52%	12.99K	aa.aa	11/06
Dae Chang	1,284	1,299	1,252	+2.72%	641.64K	aa.aa	11/06
Sewoo Global	1,369	1,379	1,322	+3.24%	54.78K	aa.aa	11/06
Il Sung Const	1,266	1,409	1,241	+5.32%	416.15K	aa.aa	11/06
Hwaseung	2,500	2,520	2,440	+3.09%	42.29K	aa.aa	11/06
Kyeryong Const	20,300	20,750	20,000	+3.78%	34.75K	aa.aa	11/06
Camus Engineering & Construction	1,171	1,181	1,120	+4.46%	44.49K	aa.aa	11/06
Gmb Korea	4,080	4,120	3,945	+3.95%	18.32K	aa.aa	11/06
Han Express	2,250	2,315	2,240	0.00%	24K	aa.aa	11/06
Dae Young Pkg	838	848	816	+3.08%	290.48K	aa.aa	11/06
Kumkang Kind	4,515	4,665	4,215	+10.26%	104.14K	aa.aa	11/06
Youngbo Chem	4,615	4,620	4,470	+1.76%	35.27K	aa.aa	11/06
Kukdong Oil &	3,350	3,380	3,255	+1.21%	94.37K	aa.aa	11/06
Taekyung BK	4,075	4,115	3,985	+2.77%	56.48K	aa.aa	11/06
Hansol Chemica	286,000	294,000	282,000	-3.38%	58.11K	aa.aa	00:00:02
Sajo Seafood	7,280	7,410	7,110	+1.82%	13.52K	aa.aa	11/06
Halla Eng&Cons	2,615	2,710	2,595	+4.18%	106.89K	aa.aa	00:00:01
Dongwon System	21,950	22,850	20,850	+2.33%	61.55K	aa.aa	11/06
Sungmoon Elect	2,130	2,220	2,100	+1.43%	403.29K	aa.aa	11/06
In The F	480	480	460	0.00%	0	aa.aa	11/06
E-Starco	928	928	460	0.00%	0	aa.aa	11/06
Daechang Forgi	6,280	6,320	6,160	+4.32%	18.01K	aa.aa	00:00:01
Automobile &Pc	558	598	525	+6.29%	203.09K	aa.aa	00:00:02
INVENI	15,300	15,340	14,990	+2.89%	21.43K	aa.aa	11/06
DKME	2,055	2,150	2,020	-0.72%	116.95K	aa.aa	11/06
Iljin Holdings	7,040	7,200	6,870	+4.76%	151.03K	aa.aa	11/06
Tae Kyung Ind	4,805	4,870	4,700	+2.56%	29.41K	aa.aa	00:00:06
Dae Hyun	1,570	1,589	1,545	+1.88%	28.27K	aa.aa	00:00:00
Hansae Yes24	4,505	4,565	4,300	+4.77%	31.67K	aa.aa	11/06
Whanin Pharm	10,310	10,400	10,030	+1.08%	30.48K	aa.aa	11/06
Shindaeyang Pa	10,140	10,190	9,680	+7.30%	12.47K	aa.aa	11/06
DB Financial Investment	10,850	11,250	10,610	+4.83%	187.02K	aa.aa	11/06
Daesung Holdin	7,190	7,200	7,040	+1.55%	9.79K	aa.aa	11/06
Fursys	26,950	27,650	26,750	-3.58%	1.83K	aa.aa	11/06
Woongjin	1,985	2,020	1,880	+3.66%	233.8K	aa.aa	11/06
Kwang Myung El	932	947	922	0.00%	0	aa.aa	11/06
Myungmoon Phar	1,289	1,292	1,251	+1.74%	48.8K	aa.aa	11/06
Wooshin System	4,755	4,830	4,580	+3.82%	24.25K	aa.aa	11/06
Seoul City Gas	56,900	57,300	55,200	+3.64%	6.33K	aa.aa	11/06
Soosan Heavy I	2,685	2,930	2,555	+17.76%	3.94M	aa.aa	00:11:10
Pulmuone Holdi	10,160	10,280	9,860	+3.36%	44.54K	aa.aa	11/06
Auk Corp	9,500	9,900	9,150	+4.51%	2.83M	aa.aa	11/06
E1	86,200	87,300	84,800	+1.53%	7.1K	aa.aa	11/06
Hankuk Carbon	32,500	32,650	31,450	+4.00%	237.54K	aa.aa	11/06
Choil Aluminum	1,145	1,151	1,110	+3.81%	628.8K	aa.aa	11/06
Dongwon Metal	1,577	1,625	1,453	+9.06%	227.72K	aa.aa	00:05:09
Sk Gas	225,000	227,000	221,000	+0.22%	4.88K	aa.aa	00:00:01
Shinpoong Phar	9,200	9,370	9,060	+2.11%	68.87K	aa.aa	11/06
Thn	7,290	7,350	7,000	+5.96%	169.59K	aa.aa	00:00:00
Hitron Systems	541	584	530	0.00%	0	aa.aa	11/06
KidariStudio Inc	3,295	3,370	3,250	+1.38%	29.55K	aa.aa	11/06
Asiana Airline	7,170	7,210	6,990	+5.13%	102.43K	aa.aa	00:00:03
Seowon	1,152	1,180	1,138	+2.67%	189.89K	aa.aa	11/06
Sewon Precision Industry	11,910	12,160	11,730	+0.85%	13.07K	aa.aa	00:01:20
Samwon Steel	2,255	2,285	2,235	+0.22%	11.87K	aa.aa	11/06
Mhethanol	4,340	4,380	4,225	+2.72%	23.4K	aa.aa	11/06
Korea Eng Cons	4,510	4,540	4,360	+3.44%	35.1K	aa.aa	11/06
Dongnam Chem	28,450	29,250	28,050	-1.90%	1.73K	aa.aa	11/06
Daou Tech	40,000	40,400	38,800	+3.90%	41.49K	aa.aa	00:00:04
Inzi Controls	5,860	6,090	5,740	+3.53%	31.5K	aa.aa	11/06
Infac	5,350	5,510	5,300	+1.13%	15.64K	aa.aa	00:00:05
Sc Engineering	960	979	944	+1.69%	41.33K	aa.aa	11/06
Wiscom	1,880	1,922	1,835	+2.62%	15.12K	aa.aa	11/06
Dcm	11,090	11,190	10,810	+0.91%	3.85K	aa.aa	11/06
Kolmar Holding	8,330	8,480	8,050	+1.71%	93.38K	aa.aa	00:00:05
Dae Won Chem	2,800	2,850	2,790	+0.36%	13.2K	aa.aa	11/06
DY Deokyang	1,911	1,975	1,872	+2.14%	113.86K	aa.aa	11/06
Sjm Holdings	3,505	3,535	3,420	+2.64%	8.18K	aa.aa	11/06
Mirae	45,900	46,200	41,000	+17.09%	268.34K	aa.aa	11/06
Cha AI Healthkare	6,450	6,500	6,300	+2.22%	6.19K	aa.aa	11/06
Hansol Homedec	2,010	2,015	1,836	+6.91%	68.32K	aa.aa	11/06
Lee Ku Ind	4,695	4,750	4,580	+3.99%	114.83K	aa.aa	00:00:00
Han Kook Steel	1,995	2,050	1,941	+2.62%	24.59K	aa.aa	11/06
Stic Investments	7,060	7,120	6,660	+7.13%	81.66K	aa.aa	00:00:05
Bookook Steel	2,075	2,100	1,950	+7.46%	245.37K	aa.aa	11/06
Maniker	1,453	1,620	1,385	+8.43%	6.24M	aa.aa	00:00:01
Seha	619	627	611	-0.16%	62.69K	aa.aa	11/06
Donga Geologic	15,720	15,950	14,900	+5.50%	35.52K	aa.aa	00:00:02
KC Co	34,000	34,500	32,600	+8.11%	37.43K	aa.aa	11/06
Daol Investment Securities	3,695	3,720	3,550	+5.27%	74.22K	aa.aa	11/06
Kyobo Securiti	11,270	11,400	11,100	+4.45%	44.3K	aa.aa	11/06
Dong Won Fish	6,070	6,130	5,980	+1.51%	9.75K	aa.aa	11/06
Shinsegae Inte	15,750	15,890	14,130	+8.70%	159.31K	aa.aa	00:00:01
Shinsegae Food	45,850	46,150	44,200	+3.73%	5.81K	aa.aa	11/06
ITCen CTS	6,140	6,190	5,960	+3.19%	22.84K	aa.aa	11/06
Lotte Tour Dev	17,970	18,580	17,480	-0.66%	398.34K	aa.aa	00:00:05
Hwang-Kum Stee	5,550	5,580	5,470	+1.83%	13.17K	aa.aa	11/06
Jahwa Electron	36,100	37,400	35,200	+3.14%	77.46K	aa.aa	11/06
Chasys	4,395	4,400	4,265	+1.97%	13.18K	aa.aa	11/06
United Pharm	18,670	18,730	18,400	+2.30%	19.14K	aa.aa	11/06
Nice	12,385	12,510	12,230	+0.04%	39.84K	aa.aa	11/06
Incheon City G	26,150	26,200	25,700	+0.77%	2.87K	aa.aa	11/06
HS Ad	7,520	7,600	7,440	+1.08%	23.6K	aa.aa	11/06
Baiksan	10,700	10,780	10,560	+0.75%	25.51K	aa.aa	00:00:01
Shinsegae I&C	15,800	15,930	15,210	+5.76%	95.28K	aa.aa	00:00:02
SNT Holdings	51,900	52,100	50,800	+0.97%	9.61K	aa.aa	11/06
Farmsco	2,675	2,700	2,550	+4.09%	41.83K	aa.aa	11/06
Yg Plus Inc	4,000	4,045	3,720	+6.95%	461.08K	aa.aa	11/06
LG HelloVision	2,240	2,295	2,230	+1.36%	753.49K	aa.aa	00:00:05
Gwangjushinseg	37,200	37,600	36,200	+1.78%	12.52K	aa.aa	11/06
Hana Tour	35,950	36,450	35,600	+4.20%	34.87K	aa.aa	00:00:04
Kiwoom	373,000	374,500	357,500	+9.22%	78.27K	aa.aa	00:00:05
Sangsin Brake	2,395	2,400	2,330	+4.59%	37.21K	aa.aa	11/06
Hanmi Semicon	336,000	341,500	298,000	+15.46%	2.98M	aa.aa	00:11:17
Jooyontech	1,498	1,550	1,435	+4.24%	23.18K	aa.aa	11/06
Kss Line	9,810	9,840	9,510	+2.08%	29.18K	aa.aa	11/06
Cosmax	17,930	18,450	17,580	+0.79%	11.28K	aa.aa	11/06
Union Materials	1,110	1,120	1,080	+2.78%	144.92K	aa.aa	11/06
Korea Aerospac	144,500	146,700	141,500	+1.83%	319.47K	aa.aa	00:00:01
Woojin Plaimm	1,972	1,982	1,900	+6.02%	25.63K	aa.aa	11/06
Kepco Plant S&	50,900	51,100	49,400	+3.25%	150.1K	aa.aa	00:00:05
Chin Yang Chem	2,165	2,300	2,110	-4.63%	629.51K	aa.aa	11/06
Kt Skylife	4,470	4,500	4,345	+2.17%	35.86K	aa.aa	11/06
Hanmiglobal	19,570	20,100	18,770	+10.07%	180.96K	aa.aa	00:00:05
Hyundai Home Shopping Network	81,800	83,100	78,800	+3.94%	9.76K	aa.aa	00:00:02
Posco C&C Stl	5,600	5,720	5,350	+7.90%	349.35K	aa.aa	00:00:01
Seah Holdings	132,600	132,600	124,900	+6.34%	8.2K	aa.aa	11/06
Development Advance Solution	2,610	2,710	2,580	+1.95%	183.95K	aa.aa	11/06
Ktcs	2,450	2,455	2,375	+4.03%	142.28K	aa.aa	11/06
Ktis	2,635	2,645	2,585	+1.93%	56.65K	aa.aa	11/06
Ckd Bio	16,000	16,280	15,570	+2.63%	6.47K	aa.aa	11/06
Savezone I C	2,455	2,465	2,390	+3.37%	47.23K	aa.aa	11/06
Samsung Publis	6,850	6,950	6,620	+3.47%	19.51K	aa.aa	11/06
Daeho Al	2,660	2,660	520	0.00%	0	aa.aa	11/06
Mk Trend	1,078	1,104	986	+9.33%	14.19K	aa.aa	11/06
Dsr Wire	5,310	5,330	5,180	+2.71%	22.54K	aa.aa	11/06
Histeel	3,115	3,165	3,050	+3.49%	87.1K	aa.aa	11/06
Korea District Heating	72,900	73,000	70,200	+3.99%	9.72K	aa.aa	11/06
Lotte Himart	6,800	6,980	6,640	+3.19%	12.4K	aa.aa	11/06
Koas	2,115	2,595	2,080	-13.85%	163.78K	aa.aa	00:08:46
HD Hyundai Marine Engine	66,200	66,300	63,600	+6.26%	102.64K	aa.aa	00:00:01
Uangel	5,120	5,240	5,080	+0.39%	45.4K	aa.aa	11/06
Nongshim Holdi	94,100	94,200	90,700	+4.21%	4.84K	aa.aa	11/06
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	11/06
Saeron Auto	3,020	3,035	3,000	-0.17%	891	aa.aa	11/06
Uniquest	8,090	8,200	7,300	+12.83%	430.5K	aa.aa	00:00:00
Telcoware	14,240	14,400	13,940	+1.86%	2.58K	aa.aa	11/06
CJ CGV	4,470	4,535	4,425	+0.90%	206.76K	aa.aa	11/06
Hyundai Livart Furniture	6,490	6,720	6,290	+5.19%	105.3K	aa.aa	11/06
Huvis	2,045	2,125	1,980	+3.54%	115.77K	aa.aa	11/06
Iljin Diamond	10,700	10,820	10,300	+4.90%	27.31K	aa.aa	11/06
Misto Holdings	44,550	44,800	42,400	+1.48%	122.6K	aa.aa	00:00:01
Tongyang Life	7,620	7,680	7,400	+2.97%	132.19K	aa.aa	11/06
Kpx Green Chem	4,745	4,800	4,545	+4.40%	23.23K	aa.aa	11/06
Daehan Steel	8,760	8,900	8,360	+6.31%	38.27K	aa.aa	00:00:01
Dongyang Expre	35,850	37,350	35,500	-0.83%	77.14K	aa.aa	00:00:03
E-World	1,269	1,285	1,221	+4.19%	161.09K	aa.aa	11/06
Daesang Holdings	8,540	8,630	8,310	+3.52%	54.37K	aa.aa	11/06
Nk	9,810	10,050	9,360	+4.92%	29.94K	aa.aa	00:00:06
Jindo	2,630	2,675	2,545	+3.75%	4.8K	aa.aa	11/06
Macq Kor Infr	11,060	11,090	10,950	+1.19%	1.59M	aa.aa	11/06
Hyundai E P	4,120	4,180	4,025	+2.62%	87.69K	aa.aa	11/06
Pyung Hwa Ind	901	915	860	+4.77%	94.09K	aa.aa	11/06
Noroo Paint	7,930	7,970	7,800	+1.54%	44.85K	aa.aa	11/06
MetaLabs	1,099	1,110	1,078	+2.04%	19.17K	aa.aa	11/06
Dic	10,210	10,290	9,600	+4.18%	1.63M	aa.aa	00:00:02
Kec	4,310	4,430	4,165	+7.48%	721.34K	aa.aa	00:00:01
Kpx Holdings	83,600	84,100	83,000	+0.72%	788	aa.aa	11/06
Kishin Copr	1,947	1,975	1,890	+3.13%	21.9K	aa.aa	11/06
Hyungji Elite	707	720	690	+3.06%	374.79K	aa.aa	11/06
Hyosung Itx	12,220	12,290	12,080	+1.41%	8.92K	aa.aa	11/06
Woongjin Thinkbig	1,372	1,385	1,309	+4.97%	46.98K	aa.aa	11/06
Jw Holdings	3,895	3,905	3,805	+3.18%	36.29K	aa.aa	11/06
Visang Educati	5,480	5,630	5,300	+2.05%	44.88K	aa.aa	00:00:02
Chinyang Hold	2,970	3,000	2,935	+0.85%	119.84K	aa.aa	11/06
SNTEnergy	33,950	35,100	33,450	+3.03%	79.01K	aa.aa	11/06
InBioGen Co Ltd	6,930	7,170	6,800	+1.91%	3.54K	aa.aa	11/06
Dongsung Chemical	3,925	3,945	3,815	+2.75%	90.32K	aa.aa	11/06
Reyon Pharm	9,910	10,050	9,850	+0.10%	28.25K	aa.aa	11/06
Woojin	18,520	19,040	17,870	+5.53%	234.29K	aa.aa	00:00:02
Msc	57,700	58,000	57,300	+0.87%	50	aa.aa	11/06
Youngone	84,550	85,150	81,200	+4.64%	56.12K	aa.aa	00:00:01
Gkl	12,090	12,450	11,960	-1.79%	216.39K	aa.aa	00:00:01
Daesung Energy	7,200	7,220	7,010	+1.69%	92.67K	aa.aa	11/06
SMeDi	1,443	1,500	1,421	-1.23%	36.54K	aa.aa	11/06
Kc Cottrell	918	918	446	0.00%	0	aa.aa	11/06
Chosun Welding	89,100	89,300	87,000	+2.41%	460	aa.aa	11/06
Imarketkorea	7,780	7,870	7,620	+1.97%	144.82K	aa.aa	11/06
Hankook Cosmet	6,970	7,030	6,730	+3.87%	40.87K	aa.aa	11/06
SJM Co	3,295	3,325	3,250	+1.54%	38.34K	aa.aa	11/06
Hyundai Hcn	3,085	3,130	3,030	+1.65%	55.09K	aa.aa	11/06
Daesung Ind	5,210	5,410	5,140	+0.58%	224.77K	aa.aa	00:00:04
Intergis	2,015	2,035	1,951	+3.28%	26.19K	aa.aa	00:00:04
Korea Electronic Power Industrial Development	13,720	14,100	12,800	+8.72%	253.85K	aa.aa	11/06
Miwon Chemical	10,300	10,300	10,300	+3.00%	667	aa.aa	11/06
Sidiz	18,860	18,960	18,380	+2.50%	958	aa.aa	11/06
Sunjin	9,420	9,530	9,300	+1.84%	42.78K	aa.aa	11/06
Meritz Financi	109,900	110,200	106,000	+3.68%	190.91K	aa.aa	00:00:01
iM Financial	18,030	18,440	17,710	-1.58%	444.55K	aa.aa	00:00:01
E-Mart	91,350	93,500	90,200	+3.34%	95.03K	aa.aa	00:00:01
Kwang Hee Real Estate	750	750	670	0.00%	0	aa.aa	09/06
Ktop Reit	752	753	730	+0.27%	33.85K	aa.aa	11/06
Samyang Cor	44,250	44,400	43,700	+1.26%	2.84K	aa.aa	11/06
Dsr	4,280	4,285	4,170	+2.88%	21.92K	aa.aa	11/06
Aekyung Petrochemical	10,960	11,060	10,690	+4.68%	147.24K	aa.aa	11/06
Hankook Tire	73,400	74,500	71,400	+3.23%	212.58K	aa.aa	00:00:06
Korea Kolmar	87,100	88,000	84,400	+1.16%	119.38K	aa.aa	11/06
Drb Industrial	6,340	6,450	6,240	+2.76%	44.09K	aa.aa	11/06
Dong-A St	37,150	37,800	36,900	+0.95%	13.01K	aa.aa	00:00:00
Jb Financial	27,300	27,550	26,250	+5.00%	492.4K	aa.aa	00:00:01
Hanjinkal	121,700	124,000	120,000	+2.79%	63.02K	aa.aa	00:00:01
NHN	40,350	41,550	39,450	+0.62%	162.51K	aa.aa	00:00:02
Asiacement	10,010	10,070	9,670	+4.82%	20.3K	aa.aa	00:00:01
Singsongholdin	5,300	5,360	5,080	+1.92%	30.75K	aa.aa	11/06
Hyundai-Rotem	207,500	207,500	188,000	+10.14%	427.4K	aa.aa	00:01:25
Chong Kun Dang Pharma	72,000	72,200	70,200	+3.15%	21.21K	aa.aa	11/06
Finebesteel	1,089	1,116	1,078	+1.68%	33.94K	aa.aa	11/06
Cuckoo Electr	26,100	26,950	26,000	+0.38%	12.26K	aa.aa	00:00:02
BGF	4,130	4,170	4,060	+1.47%	249.79K	aa.aa	00:00:02
Cosmax Inc	168,900	170,400	164,700	+1.81%	35.48K	aa.aa	11/06
Seoyon E Hwa	12,370	12,430	12,010	+6.73%	36.48K	aa.aa	11/06
HL Mando	65,000	65,000	53,200	+30.00%	1.12M	aa.aa	00:09:07
CS Wind Corp	42,200	43,150	41,550	+4.07%	150.51K	aa.aa	00:00:02
Hansol Paper Co Ltd	6,540	6,600	6,350	+3.48%	48.72K	aa.aa	00:00:00
Samsung SDS Co Ltd	241,500	247,750	234,000	+5.23%	315.82K	aa.aa	00:00:02
Dynamic Design	224	248	205	0.00%	0	aa.aa	11/06
SK D&D Co Ltd	11,430	11,790	11,410	-0.61%	14.57K	aa.aa	11/06
Kyongbo Pharmaceutical Co Ltd	5,440	5,510	5,260	+3.42%	33.29K	aa.aa	11/06
Mirae Asset Life Insurance Co Ltd	29,200	31,200	25,900	-0.51%	5.36M	aa.aa	00:00:06
Tonymoly Co Ltd	5,610	5,710	5,490	+3.13%	66.92K	aa.aa	11/06
Innocean Worldwide Inc	20,850	21,450	20,100	+1.21%	139.25K	aa.aa	00:00:08
Dong Il Steel MFG Co Ltd	1,382	1,400	1,326	+4.22%	12.3K	aa.aa	11/06
HDC Labs	7,930	7,950	7,780	+1.93%	14.31K	aa.aa	11/06
LIG Nex1 Co Ltd	784,000	797,000	758,000	+2.62%	118.53K	aa.aa	00:07:51
AJ Networks Co Ltd	4,505	4,565	4,300	+3.44%	345.85K	aa.aa	11/06
Jeju Air Co Ltd	4,425	4,505	4,350	+6.63%	185.48K	aa.aa	11/06
Hyundai C F Inc	12,210	12,300	12,000	+1.75%	15.5K	aa.aa	11/06
Kumho HT Inc	2,555	2,655	2,555	0.00%	0	aa.aa	11/06
Sejin Heavy Industries Co Ltd	15,200	15,670	15,000	+2.08%	116.27K	aa.aa	00:00:01
Its Skin Co Ltd	9,840	9,970	9,750	+1.23%	14.95K	aa.aa	11/06
JS	11,710	11,890	10,790	+0.09%	57.8K	aa.aa	11/06
Samil C S	4,665	4,790	4,590	+0.43%	17.25K	aa.aa	11/06
POSCO Future M	201,000	205,500	192,200	+8.83%	145.87K	aa.aa	00:00:00
Posco ICT	28,100	28,400	27,300	+3.69%	297.2K	aa.aa	00:00:04
Dongsuh	25,850	25,950	25,300	+1.57%	38.06K	aa.aa	00:00:01
Nice Information Service	14,760	15,050	14,550	+0.14%	37.9K	aa.aa	00:00:00
Paradise	15,150	15,390	14,600	+2.64%	394.63K	aa.aa	00:00:02
Korea Real Estate	1,264	1,276	1,208	+4.46%	414.21K	aa.aa	11/06
Kakao	42,650	43,000	40,300	+8.52%	2.39M	aa.aa	00:11:11
Jcontentree	4,890	4,890	4,445	+10.14%	75.94K	aa.aa	11/06
L&F	138,400	142,300	130,000	+10.02%	265.94K	aa.aa	00:00:01
Celltrion	175,200	176,900	169,200	+5.42%	382.35K	aa.aa	00:04:54
BH	27,050	27,300	25,900	+6.29%	344.42K	aa.aa	00:00:01
SK Oceanplant	15,580	15,800	15,220	+2.37%	559.68K	aa.aa	00:00:03
LX Semicon	50,400	51,400	49,350	+3.60%	156.33K	aa.aa	00:10:37
PI Advanced Materials	24,300	24,600	23,300	+7.05%	86.55K	aa.aa	11/06
DoubleU Games	71,700	75,200	71,100	-3.89%	71.4K	aa.aa	00:00:02
Haesung DS	80,000	86,100	78,000	-1.11%	248.97K	aa.aa	00:00:02
Korea Asset	2,362	2,430	2,335	-1.38%	204.04K	aa.aa	11/06
Dual Co	4,495	4,520	4,380	+3.21%	15.04K	aa.aa	11/06
Sempio Foods	23,400	23,600	22,750	+2.18%	3.55K	aa.aa	11/06
Il Dong Pharma	19,380	19,690	18,900	+4.36%	90.34K	aa.aa	11/06
LS Cable & System Asia	62,100	62,800	58,100	+7.07%	155.7K	aa.aa	00:00:01
Hwaseung Enterprise	3,790	4,030	3,760	+1.47%	98.44K	aa.aa	11/06
Yong Pyong Resort	2,515	2,550	2,470	+1.82%	16.08K	aa.aa	11/06
Haitai Confectionery and Foods	5,830	5,850	5,610	+4.29%	23.44K	aa.aa	11/06
JK RS REIT	971	1,050	971	0.00%	0	aa.aa	11/06
DY Power	12,500	12,840	12,410	+2.04%	89.45K	aa.aa	00:00:01
Jw Life Science	11,480	11,540	11,180	+2.68%	24.08K	aa.aa	00:00:00
Samsung Biologics	1,311,000	1,326,000	1,291,000	+1.94%	25.06K	aa.aa	00:11:34
Doosan Bobcat Inc	66,600	68,200	65,100	+3.42%	210.2K	aa.aa	00:10:48
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	11/06
Hojeon	6,680	6,710	6,560	+2.61%	3.54K	aa.aa	11/06
Dentium	45,600	46,450	45,050	+2.13%	19.04K	aa.aa	11/06
Crown Confectionery	8,330	8,370	8,040	+3.74%	13.96K	aa.aa	11/06
Hyundai Heavy Industries	251,500	255,000	245,000	+2.44%	84.51K	aa.aa	00:00:04
Hyundai Electric & Energy	1,131,000	1,160,000	1,049,000	+9.49%	269.07K	aa.aa	00:11:09
HD Construction Equipment	149,700	158,500	143,900	+4.61%	388.3K	aa.aa	00:00:05
Netmarble Games	42,250	43,550	41,100	-1.86%	211.15K	aa.aa	00:00:02
Kyungdong City Gas	20,600	20,750	20,200	+2.23%	27.93K	aa.aa	11/06
Miwon Specialty Chemical	108,800	111,100	106,000	+3.72%	1.74K	aa.aa	00:00:02
Orion	138,600	139,700	134,500	+0.36%	35.81K	aa.aa	00:10:54
Jeil Pharma	10,290	10,430	10,150	+1.38%	8.53K	aa.aa	11/06
TAPEX INC	18,200	18,450	17,410	+6.37%	32.55K	aa.aa	11/06
Samyang Packaging	9,200	9,290	9,000	+3.49%	12.63K	aa.aa	00:00:03
DYP	4,430	4,480	4,325	+2.43%	15.49K	aa.aa	11/06
Jin Air	5,630	5,760	5,460	+6.83%	168.51K	aa.aa	11/06
KCTech	83,100	83,500	76,400	+8.77%	182.59K	aa.aa	00:00:01
BGF Retail	131,100	132,000	124,700	+2.42%	62.96K	aa.aa	00:10:55
SK Chemicals	44,550	45,300	43,050	0.00%	43.47K	aa.aa	00:00:01
Cuckoo Homesys	22,700	22,900	22,350	+0.67%	8.38K	aa.aa	00:08:40
Aekyung Industrial	12,210	12,310	11,800	+4.36%	33.47K	aa.aa	11/06
E KOCREF	3,460	3,855	3,460	-6.49%	907.2K	aa.aa	11/06
Lotte Data Communication	20,150	20,350	19,780	+3.02%	28.22K	aa.aa	11/06
Trinity Airways	795	809	750	+7.43%	1.06M	aa.aa	11/06
Shinhan Alpha REIT	5,520	5,620	5,290	+2.22%	212.84K	aa.aa	11/06
Hyundai Develop	20,050	20,400	19,810	+3.67%	72.3K	aa.aa	11/06
Hyosung Chemical	38,900	40,750	38,900	0.00%	0	aa.aa	11/06
Hyosung TNC	346,000	346,500	332,000	+6.63%	12.31K	aa.aa	00:00:00
Hyosung Heavy Industries	3,436,000	3,565,000	3,313,000	+5.85%	48.67K	aa.aa	00:11:11
Hyosung Advanced Materials	205,500	206,000	194,000	+5.71%	7.57K	aa.aa	11/06
Hana Pharm	9,140	9,200	8,980	+2.70%	16.23K	aa.aa	11/06
Woojin I&S	3,820	4,110	3,665	+4.09%	15.81K	aa.aa	00:00:00
Asiana IDT	9,500	9,600	9,280	+3.37%	13.16K	aa.aa	11/06
Air Busan	1,660	1,666	1,621	+4.73%	85.33K	aa.aa	11/06
Lotte Confectionery	109,400	109,700	105,500	+4.19%	18.63K	aa.aa	00:00:01
DreamTech	5,860	5,860	4,600	+29.79%	1.5M	aa.aa	00:11:09
Hyundai Autoever	727,000	765,000	722,000	+2.39%	129.46K	aa.aa	00:09:24
Woori Financial	31,550	31,600	30,200	+4.64%	1.12M	aa.aa	00:00:02
Hanilcmt	14,440	14,470	14,100	+3.66%	59.66K	aa.aa	00:00:01
Zinus	9,600	9,750	9,430	+2.56%	20.2K	aa.aa	11/06
Lotte Reit	3,880	3,900	3,650	+3.88%	364.42K	aa.aa	11/06
Xi S And D	3,715	3,765	3,470	+8.78%	160.01K	aa.aa	00:00:01
Hanwha	97,400	100,400	91,300	+9.93%	827.18K	aa.aa	00:04:25
Hyundai Energy	153,000	160,000	147,100	0.00%	171.42K	aa.aa	00:00:02
CTR Mobility	3,740	3,775	3,595	+1.22%	20.57K	aa.aa	00:00:05
Nh Prime	3,650	3,735	3,610	+0.41%	30.04K	aa.aa	11/06
Doosan Fuel	74,500	75,800	72,100	+5.67%	151.02K	aa.aa	00:00:00
Kcc Glass	22,950	23,150	22,300	+4.56%	13.16K	aa.aa	11/06
Solus Advanced Materials	12,420	12,770	11,450	+10.99%	513.34K	aa.aa	00:00:04
Daeduck	172,900	178,500	151,300	+10.27%	1.94M	aa.aa	11/06
Sk Biopharma	90,800	91,700	88,200	+2.60%	74.55K	aa.aa	00:00:01
Igis Value Plus	3,495	3,535	3,350	+4.33%	204.98K	aa.aa	00:00:01
Igis Residence	3,460	3,525	3,435	+0.44%	65.19K	aa.aa	11/06
Mirae Asset Maps	1,860	1,861	1,844	+0.87%	30.54K	aa.aa	11/06
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	11/06
Koramco	4,040	4,095	3,805	+6.46%	299.97K	aa.aa	11/06
HYBE	228,500	230,000	218,500	+4.82%	174.48K	aa.aa	00:00:04
Kyochon	4,140	4,185	4,010	+3.50%	273.36K	aa.aa	11/06
A Plus Asset	10,140	10,250	9,720	+2.74%	24.82K	aa.aa	11/06
TY Holdings Co	2,050	2,135	1,943	+5.67%	119.25K	aa.aa	11/06
Seah Steel	141,900	144,000	140,000	+2.09%	5.05K	aa.aa	11/06
Myoung Shin Industrial Co	8,650	8,710	8,390	+8.53%	187.17K	aa.aa	11/06
Esr Kendall Square	3,720	3,880	3,600	+1.50%	348.47K	aa.aa	00:00:05
DL E C Co	75,700	78,300	73,200	+7.83%	452.01K	aa.aa	00:00:01
SoluM Co	19,230	19,290	18,750	+5.83%	178.91K	aa.aa	00:00:01
SK Bioscience Co	40,400	40,650	39,550	+2.67%	73.92K	aa.aa	00:00:01
SK IE Technology Co	19,030	20,250	18,970	-7.17%	241.54K	aa.aa	00:09:09
LX Holdings	8,180	8,280	8,010	+3.68%	70.99K	aa.aa	00:00:01
MCNEX Co	21,800	22,050	21,550	+2.83%	30.16K	aa.aa	11/06
SD Biosensor	7,400	7,470	7,220	+3.64%	37.38K	aa.aa	00:00:01
FF Co	86,600	86,900	81,200	+4.09%	84.84K	aa.aa	00:00:01
Hwaseung RA Co	3,120	3,130	3,030	+3.14%	26.21K	aa.aa	11/06
KakaoBank	24,275	24,400	23,250	+3.74%	708.85K	aa.aa	00:11:29
Krafton	240,000	241,500	233,500	+3.00%	72K	aa.aa	00:00:02
Hancom Lifecare	2,005	2,025	1,954	+1.98%	46.67K	aa.aa	11/06
Lotte Rental Co	30,700	31,100	30,550	+0.33%	15.9K	aa.aa	00:00:01
Ajusteel Co	2,165	2,225	2,140	+1.64%	53.55K	aa.aa	11/06
D D Platform REIT	2,110	2,300	2,100	-6.64%	1.56M	aa.aa	00:09:05
Iljin HySolus	12,700	12,920	12,350	+3.25%	39.31K	aa.aa	11/06
SK Reit	5,870	6,210	5,600	-2.49%	618.37K	aa.aa	00:00:05
Hyundai Heavy Industries	674,000	678,000	651,000	+4.33%	270.48K	aa.aa	00:07:49
K Car	8,790	8,970	8,570	+3.17%	83.52K	aa.aa	11/06
KakaoPay	46,000	46,300	44,500	+2.68%	211.68K	aa.aa	00:11:28
NH All One REIT	3,000	3,025	3,000	-0.17%	60.45K	aa.aa	00:00:03
Mirae Asset Global REIT	1,514	1,514	1,465	+2.02%	68.19K	aa.aa	11/06
Shinhan Seobu T D REIT	4,215	4,380	3,925	+0.24%	217.22K	aa.aa	00:00:05
SK Square	1,399,000	1,408,000	1,315,000	+13.93%	783.69K	aa.aa	00:11:32
LG Energy Solution	402,500	414,000	394,000	+4.68%	254.31K	aa.aa	00:11:22
Koramco The One REIT	10,280	10,380	10,170	+0.59%	227.73K	aa.aa	00:00:05
Mastern Premier Reit 1	674	687	670	-0.15%	43K	aa.aa	11/06
Soosan Industries	24,500	25,050	24,200	+2.30%	12.21K	aa.aa	00:00:01
SoCar	11,420	11,650	11,220	+1.96%	32.34K	aa.aa	11/06
KB Star REIT	1,465	1,532	1,399	-3.11%	1.72M	aa.aa	11/06
Unid BTPlus	2,415	2,480	2,275	+6.15%	17.6K	aa.aa	11/06
BioNote	4,865	4,900	4,795	+1.14%	52.06K	aa.aa	11/06
Hanwha REIT	4,905	5,320	4,625	-2.29%	211.33K	aa.aa	00:00:05
Hanwha Galleria	2,700	2,750	2,575	+6.30%	1.6M	aa.aa	11/06
SamsungFN REIT	5,310	5,640	5,300	-2.21%	135.27K	aa.aa	00:00:01
Hyundai Green Food	17,630	17,800	17,280	+2.38%	26.57K	aa.aa	00:00:01
OCI	108,700	115,100	106,400	+2.45%	40.24K	aa.aa	11/06
Isu Specialty Chemical	85,300	86,100	81,500	+7.70%	110.07K	aa.aa	00:00:01
Dongkuk Steel Mill	9,660	9,840	9,350	+5.81%	235.23K	aa.aa	11/06
Dongkuk Coated Metal	5,320	5,360	5,130	+4.72%	53.43K	aa.aa	11/06
Chosun Refractories	14,460	14,570	14,230	+1.76%	4.6K	aa.aa	11/06
Nexteel	14,600	14,760	14,140	+5.42%	165.66K	aa.aa	00:00:03
STX Green Logis	3,040	3,790	3,000	-10.06%	1.23M	aa.aa	00:09:06
Doosan Robotics	113,600	119,300	110,500	+3.93%	1.23M	aa.aa	00:07:49
EcoPro Materials	56,700	57,200	54,700	+7.59%	284.14K	aa.aa	00:00:04
Dong In Entech	13,170	13,300	12,870	+2.09%	23.79K	aa.aa	11/06
DS Dansuk	15,170	15,390	14,980	+1.47%	69.52K	aa.aa	00:00:02
APR	404,500	423,000	400,500	-1.46%	126.48K	aa.aa	00:00:02
SK Eternix	43,900	46,500	39,100	+8.26%	2.33M	aa.aa	00:00:03
HD Hyundai Marine Solution	250,500	262,000	244,000	+2.04%	138.16K	aa.aa	00:00:02
Shinhan Global Active REIT	871	883	861	+0.11%	46.6K	aa.aa	11/06
Shift Up	33,000	33,500	31,000	+7.32%	92.02K	aa.aa	00:00:02
Sanil Electric	233,500	238,000	222,000	+9.62%	192.7K	aa.aa	00:04:32
HS Hyosung	53,100	53,400	50,700	+5.78%	6.98K	aa.aa	11/06
Junjin Construction Robot	58,000	59,300	55,300	+14.40%	96.07K	aa.aa	00:00:01
Hanwha Industrial Solutions	76,800	76,900	71,800	+9.25%	459.79K	aa.aa	00:00:05
The Born Korea	16,420	16,600	16,150	+2.37%	5.75K	aa.aa	11/06
KB Balhae Infrastructure Fund	9,870	10,090	9,840	-0.30%	163.18K	aa.aa	11/06
MNC Solution	88,800	93,000	71,100	+23.33%	78.58K	aa.aa	00:11:13
GS P L	49,400	51,900	48,550	-2.76%	65.17K	aa.aa	00:00:03
LG CNS	96,400	99,200	94,900	+3.66%	1.21M	aa.aa	00:10:55
Seoul Guarantee Insurance	46,050	46,400	42,800	+3.25%	36.39K	aa.aa	11/06
CK Solution	1,716	1,749	1,606	+5.28%	123.14K	aa.aa	11/06
Joosung Corperation	1,508	1,597	1,494	-0.26%	237.15K	aa.aa	00:00:01
d'Alba Global	203,000	219,500	200,000	-3.79%	176.78K	aa.aa	00:00:03
Daishin Value REIT	4,105	4,130	3,950	+3.92%	81.52K	aa.aa	11/06
Daehan Shipbuilding	62,900	63,500	61,000	+4.83%	72.22K	aa.aa	00:00:04
Myung In Pharm	43,700	44,700	42,950	+0.92%	28.51K	aa.aa	11/06
Tmc	22,250	23,300	20,900	0.00%	427.44K	aa.aa	00:00:03
Samsung Epis Holdings	440,500	445,000	430,750	+1.50%	19.03K	aa.aa	00:00:06
Samyang Biopharm	51,000	52,100	49,900	+3.24%	9.74K	aa.aa	11/06
Kbank	6,620	6,700	6,070	+6.43%	7.63M	aa.aa	00:00:00

S&P/TSX

34,671.46

+520.14

+1.52%

S&P/TSX 60

2,037.02

+25.71

+1.28%

US 30

50,897.70

+49.3

+0.10%

US 500

7,404.60

+10.5

+0.14%

S&P 500 VIX

19.44

-2.78

-12.51%

DAX

24,209.71

+14.40

+0.06%

Dollar Index

99.77

-0.079

-0.08%

Market Movers

Name	Last	Chg. %	Vol.
Canadian Natural	63.52	-0.11%	16.78M
Cenovus Energy Inc	39.79	+0.43%	12.19M
Enbridge	78.88	+0.04%	9.19M
Suncor Energy	86.34	-0.37%	7.59M
Canadian National Railway	164.98	-0.91%	4.02M
Toronto Dominion Bank	162.22	+1.61%	3.44M
RBC	277.93	+0.79%	2.41M

Name	Last	Chg. %	Vol.
PeakBirch Logic	0.030	+500.00%	1.32K
Abound Energy	0.28	+171.43%	0.00
Irwin Naturals	0.30	+150.00%	3.24K
Plank Ventures	0.05	+150.00%	1.00K
Green Scientific Labs Holdings	0.06	+120.00%	15.00K
Star Navigation Systems	0.010	+100.00%	915.50K
Champion Electric	0.010	+100.00%	3.00K

Name	Last	Chg. %	Vol.
Planet Based Foods Global	0.01	-80.00%	20.00K
Nirvana Life Sciences	0.01	-75.00%	8.00K
Albert Labs International	0.005	-50.00%	1.00K
New Frontier Ventures	0.015	-50.00%	4.00K
Mijem Newcomm Tech	0.01	-50.00%	2.00K
Molecule Holdings	0.005	-50.00%	20.11K
Nuinsco Resources	0.0050	-50.00%	25.94K

Trending Stocks

Name	Last	Chg. %	Vol.
Dollarama	195.76	+9.02%	1.41M
Keel Infra	7.68	+4.92%	8.07M
TELUS	16.63	+0.30%	10.64M
MDA	57.05	+8.40%	1.04M
Micron Tech DRC	43.90	+11.42%	2.57M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aa Aaaaaaaaaaaa	16.01	+66.05%	26.58
Aaa Aaaaaa A Aa Aa	16.01	+66.05%	26.58
Aa Aaaaaaaaaaa	7.20	+56.64%	11.28
Aaaaaaaaa	7.20	+56.64%	11.28
Aaaaaaaaa	93.49	+55.35%	145.24
Aaaaaaa	93.49	+55.35%	145.24
A Aaaaaaaaa	5.06	+51.85%	7.68

Name	Last	Upside	Fair Value
Aa Aaaaaaaaaaaa	16.01	+66.05%	26.58
Aaa Aaaaaa A Aa Aa	16.01	+66.05%	26.58
Aa Aaaaaaaaaaa	7.20	+56.64%	11.28
Aaaaaaaaa	7.20	+56.64%	11.28
Aaaaaaaaa	93.49	+55.35%	145.24
Aaaaaaa	93.49	+55.35%	145.24
A Aaaaaaaaa	5.06	+51.85%	7.68

See full list

ProPicks AI

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

Beat the TSX

+1436.4%

S&P/TSX Composite

+136.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Canadian Bargains

+947.8%

S&P/TSX Composite

+136.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the S&P 500

+1208.4%

S&P 500

+418.5%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Dominate the Dow

+843.2%

Dow Jones Industrial Average

+288.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Tech Titans

+3473.5%

S&P 500

+418.5%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mid-Cap Movers

+956.5%

S&P Midcap 400

+269.4%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Top Value Stocks

+1337.9%

S&P 500 Pure Value

+235.2%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best of Buffett

+477.5%

S&P 500 Pure Value

+171.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+546.5%

S&P/BMV IPC

+55.2%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best Brazilian Stocks

+978.3%

Bovespa

+242.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Italian Market Elite

+948.2%

FTSE Italia All Share

+164.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Alpha Germany Select

+464.1%

DAX

+146.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

TASI Superstars

+645.1%

Tadawul All Share

+31.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Korean Market Leaders

+749.2%

KOSPI

+280.4%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Bargains

+377.4%

S&P/BMV IPC

+55.2%

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