금일의 하락 180521

코스피 N 종목명 현재가 전일비 등락률 거래량 거래대금 전일거래량 매수호가 상장주식수 시가총액 외국인비율 1 JW중외제약2우B 48,000 5,000 -9.43% 7,365 361 12,734 48,000 86 41 0.01 2 JW중외제약우 33,500 3,000 -8.22% 285,633 11,326 136,162 33,450 164 55 0.00 3 삼성엔지니어링 18,850 1,350 -6.68% 8,223,446 155,171 3,209,579 18,800 196,000 36,946 27.68 4 현대건설우 259,000 17,000 -6.16% 14,731…

by:

Indonesia

[코스피]
N 종목명 현재가 전일비 등락률 거래량 거래대금 전일거래량 매수호가 상장주식수 시가총액 외국인비율 1 JW중외제약2우B 48,000 5,000 -9.43% 7,365 361 12,734 48,000 86 41 0.01 2 JW중외제약우 33,500 3,000 -8.22% 285,633 11,326 136,162 33,450 164 55 0.00 3 삼성엔지니어링 18,850 1,350 -6.68% 8,223,446 155,171 3,209,579 18,800 196,000 36,946 27.68 4 현대건설우 259,000 17,000 -6.

16% 14,731 3,857 17,816 258,500 99 256 3.47 5 신풍제약 9,480 620 -6.14% 1,442,234 14,105 3,718,064 9,480 52,985 5,023 0.72 6 컨버즈 10,450 650 -5.86% 494,018 5,298 798,666 10,450 11,581 1,210 1.

11 7 유유제약1우 10,400 600 -5.45% 470,346 4,935 1,635,507 10,400 1,133 118 4.40 8 대한전선 1,780 100 -5.32% 10,128,272 18,059 11,910,655 1,775 856,473 15,245 0.

82 9 세아베스틸 25,150 1,400 -5.27% 138,555 3,519 17,366 25,150 35,862 9,019 11.34 10 일진전기 5,840 310 -5.04% 422,661 2,495 316,126 5,830 37,080 2,165 3.23 11 대우건설 6,730 350 -4.94% 3,905,221 26,734 2,292,875 6,730 415,623 27,971 11.82 12 한일철강 29,000 1,500 -4.92% 33,618 992 21,679 28,950 2,040 592 1.

11 13 화승엔터프라이즈 24,450 1,250 -4.86% 88,821 2,195 343,998 24,450 30,268 7,401 7.32 14 아세아시멘트 187,500 9,500 -4.82% 41,602 7,875 74,893 187,500 3,896 7,305 7.

93 15 써니전자 3,305 165 -4.76% 997,352 3,349 2,005,297 3,300 29,976 991 6.

43 16 부산산업 173,500 8,500 -4.67% 72,428 12,576 132,283 173,500 1,056 1,832 0.

21 17 백광소재 3,570 160 -4.29% 662,576 2,382 1,050,738 3,570 27,583 985 0.53 18 KC코트렐 4,845 215 -4.

25% 122,943 599 72,670 4,845 13,000 630 3.12 19 LIG넥스원 41,150 1,800 -4.19% 129,856 5,353 96,988 41,150 22,000 9,053 10.63 20 휠라코리아 26,850 1,150 -4.11% 439,872 11,868 380,173 26,850 61,115 16,409 36.19 21 에스엘 20,550 850 -3.97% 114,249 2,340 40,140 20,550 33,865 6,959 22.

71 22 대신 철광석 선물 ETN(H) 9,310 380 -3.92% 710 6 100 9,250 2,000 186 0.00 23 세아제강 88,600 3,600 -3.90% 53,285 4,751 66,796 88,600 6,000 5,316 9.19 24 티웨이홀딩스 6,480 260 -3.86% 1,530,339 10,013 867,442 6,480 70,959 4,598 6.34 25 까뮤이앤씨 1,510 60 -3.

82% 552,788 838 756,690 1,505 45,152 682 1.49 26 만호제강 25,350 1,000 -3.80% 117,777 2,947 338,745 25,300 4,150 1,052 2.60 27 세기상사 92,000 3,600 -3.77% 2,490 234 2,991 91,400 408 375 1.01 28 유니켐 1,830 70 -3.68% 530,918 973 637,041 1,820 53,741 983 1.

33 29 JW생명과학 22,500 850 -3.64% 159,278 3,619 79,788 22,450 15,835 3,563 5.25 30 경동나비엔 58,600 2,200 -3.62% 94,301 5,574 41,297 58,600 12,740 7,465 11.

25 31 호전실업 16,000 600 -3.61% 37,225 597 27,766 16,000 8,000 1,280 1.76 32 만도 45,850 1,700 -3.58% 264,980 12,224 427,400 45,800 46,957 21,530 38.62 33 한전산업 4,090 150 -3.54% 350,618 1,447 454,735 4,090 32,600 1,333 2.

07 34 쌍용양회우 36,500 1,300 -3.44% 30,940 1,129 30,206 36,450 309 113 1.58 35 태원물산 4,420 155 -3.39% 167,043 739 212,095 4,410 7,600 336 0.

77 36 사조대림 28,100 950 -3.27% 42,189 1,188 19,736 28,100 5,961 1,675 1.

66 37 한국카본 6,520 220 -3.26% 223,944 1,476 198,592 6,520 43,961 2,866 13.89 38 이구산업 2,385 80 -3.25% 170,710 409 133,159 2,385 33,442 798 7.

06 39 알루코 5,100 170 -3.23% 2,308,807 11,760 4,091,324 5,090 74,524 3,801 0.50 40 제이에스코퍼레이션 13,850 450 -3.15% 27,139 377 29,225 13,850 13,336 1,847 1.

25 41 한온시스템 10,850 350 -3.12% 1,052,139 11,521 878,615 10,850 533,800 57,917 19.83 42 한세엠케이 9,030 290 -3.11% 38,972 353 16,925 9,030 12,909 1,166 2.

59 43 제이준코스메틱 23,550 750 -3.

09% 603,323 14,351 752,257 23,550 26,485 6,237 4.76 44 대원강업 4,935 155 -3.05% 81,048 402 65,602 4,930 62,000 3,060 2.02 45 한전기술 34,650 1,050 -2.94% 271,464 9,301 280,440 34,600 38,220 13,243 2.29 46 남광토건 26,700 800 -2.

91% 178,271 4,763 233,866 26,700 9,826 2,624 0.43 47 모토닉 10,000 300 -2.91% 48,088 483 32,486 10,000 33,000 3,300 16.09 48 한국철강 8,690 260 -2.

91% 218,938 1,891 243,076 8,670 46,050 4,002 20.61 49 현대일렉트릭 90,500 2,700 -2.90% 87,167 7,920 131,992 90,500 10,206 9,236 4.

48 50 영원무역 32,250 950 -2.86% 86,014 2,804 116,661 32,200 44,311 14,290 22.

94 51 다스코 11,950 350 -2.85% 453,223 5,388 507,308 11,900 15,400 1,840 0.69 52 한국주철관 13,700 400 -2.84% 116,695 1,600 123,805 13,650 22,800 3,124 1.48 53 KCTC 3,100 90 -2.

82% 192,021 589 114,962 3,100 30,000 930 0.88 54 신한 인버스 옥수수 선물 ETN(H) 11,210 320 -2.78% 40 0 1 11,190 2,000 224 0.

00 55 대창단조 53,000 1,500 -2.75% 14,107 746 14,086 53,000 2,000 1,060 4.37 56 AJ렌터카 12,400 350 -2.75% 392,348 4,909 169,176 12,400 22,146 2,746 6.

04 57 신송홀딩스 6,780 190 -2.73% 27,441 186 13,276 6,780 11,829 802 1.

04 58 NI스틸 3,450 95 -2.68% 182,746 631 265,320 3,450 28,427 981 1.79 59 문배철강 3,460 95 -2.67% 344,484 1,195 427,371 3,450 20,504 709 1.11 60 동양물산 2,925 80 -2.

66% 2,534,543 7,426 3,322,748 2,925 65,389 1,913 6.

95 61 코아스 2,050 55 -2.61% 1,031,237 2,127 1,164,930 2,050 30,907 634 1.61 62 쌍용양회 34,100 900 -2.57% 712,524 24,079 793,152 34,100 100,772 34,363 4.

00 63 한화에어로스페이스 28,500 750 -2.56% 387,265 11,094 531,265 28,500 52,600 14,991 14.25 64 DB금융투자 4,795 125 -2.54% 130,989 631 127,200 4,780 42,446 2,035 6.

88 65 코웨이 88,300 2,300 -2.54% 99,225 8,823 83,819 88,300 73,800 65,165 60.09 66 한진중공업 3,470 90 -2.53% 406,318 1,408 297,679 3,465 106,053 3,680 6.87 67 선진 15,400 400 -2.

53% 41,916 650 37,529 15,400 23,780 3,662 12.82 68 신한 MSCI 인도네시아 선물 ETN(H) 9,670 250 -2.52% 293 2 15 9,660 1,000 97 0.00 69 CJ CGV 73,700 1,900 -2.51% 152,715 11,261 117,897 73,600 21,161 15,596 19.00 70 엔케이 2,140 55 -2.51% 940,501 2,042 1,392,231 2,140 79,983 1,712 3.

31 71 대동공업 9,020 230 -2.49% 352,469 3,174 378,424 9,010 23,728 2,140 2.39 72 CJ대한통운 158,000 4,000 -2.47% 53,001 8,394 31,313 157,500 22,812 36,044 17.

67 73 두산중공업 19,900 500 -2.45% 762,672 15,305 719,776 19,850 106,463 21,186 11.48 74 GKL 27,850 700 -2.45% 174,178 4,892 303,135 27,800 61,856 17,227 14.24 75 코리아오토글라스 16,100 400 -2.42% 75,082 1,218 56,915 16,050 20,000 3,220 14.

88 76 아이에스동서 30,700 750 -2.38% 73,435 2,257 47,135 30,700 30,828 9,464 5.69 77 서흥 35,000 850 -2.37% 12,512 441 51,802 35,000 11,569 4,049 5.56 78 오리엔트바이오 1,035 25 -2.

36% 1,066,321 1,115 982,799 1,035 163,692 1,694 1.

47 79 동방 2,090 50 -2.34% 491,091 1,016 579,264 2,080 32,524 680 3.09 80 율촌화학 14,650 350 -2.33% 48,510 716 35,056 14,650 24,800 3,633 7.20 81 팜스코 12,650 300 -2.32% 42,550 543 40,385 12,600 36,728 4,646 5.

51 82 S&T모티브 34,000 800 -2.30% 51,236 1,750 58,707 34,000 14,623 4,972 15.08 83 한국제지 23,800 550 -2.26% 68,630 1,642 56,472 23,800 5,005 1,191 5.29 84 동양 2,200 50 -2.22% 734,227 1,622 789,660 2,200 238,684 5,251 7.

12 85 현대그린푸드 15,500 350 -2.21% 125,981 1,961 198,129 15,500 97,704 15,144 11.78 86 에쓰씨엔지니어링 2,440 55 -2.20% 64,813 158 37,769 2,435 23,851 582 1.58 87 KG케미칼 26,900 600 -2.18% 61,692 1,667 54,146 26,900 12,433 3,344 9.61 88 국보 18,000 400 -2.17% 77,564 1,384 324,968 18,000 1,682 303 0.

92 89 한국프랜지 2,030 45 -2.17% 63,594 128 35,226 2,030 30,450 618 3.54 90 상신브레이크 7,260 160 -2.16% 48,529 353 94,727 7,240 21,471 1,559 3.

29 91 한농화성 5,470 120 -2.15% 50,379 277 92,027 5,470 15,637 855 11.

83 92 롯데쇼핑 228,000 5,000 -2.15% 103,825 23,714 81,955 227,500 28,122 64,118 20.

72 93 현대차투자증권 11,450 250 -2.14% 73,079 838 41,483 11,400 29,337 3,359 6.44 94 CJ씨푸드 3,205 70 -2.14% 432,891 1,406 475,831 3,205 35,931 1,152 1.03 95 태경산업 7,320 160 -2.

14% 337,581 2,456 554,839 7,300 29,229 2,140 3.75 96 포스코대우 25,100 550 -2.14% 425,916 10,744 807,603 25,050 123,375 30,967 10.

14 97 두산 115,000 2,500 -2.13% 40,467 4,674 21,615 114,500 19,198 22,078 8.78 98 KINDEX 인도네시아MSCI(합성) 8,400 180 -2.10% 20,159 170 10,745 8,390 2,500 210 0.

78 99 QV 건설 TOP5 ETN 10,825 230 -2.08% 20,196 218 4,695 10,810 2,000 216 0.00 100 호텔신라 118,000 2,500 -2.07% 310,988 36,730 176,032 117,500 39,248 46,313 32.86 [코스닥]
N 종목명 현재가 전일비 등락률 거래량 거래대금 전일거래량 매수호가 상장주식수 시가총액 외국인비율 1 완리 21 14 -40.00% 63,753,923 1,676 90,323,026 21 107,630 23 12.09 2 제이웨이 2,010 310 -13.

36% 3,948,894 7,870 501,228 2,010 11,064 222 0.00 3 솔고바이오 645 93 -12.60% 9,894,655 6,445 1,398,588 645 119,726 772 2.52 4 에이티젠 17,100 1,350 -7.32% 199,348 3,523 51,916 17,100 24,660 4,217 5.

51 5 에이치엘비파워 1,530 105 -6.42% 2,132,945 3,320 1,055,613 1,525 58,678 898 0.39 6 지와이커머스 3,740 255 -6.38% 1,277,698 4,769 874,990 3,735 20,155 754 10.

54 7 루미마이크로 2,515 170 -6.33% 1,099,988 2,800 918,976 2,510 40,736 1,025 0.00 8 대성미생물 18,400 1,200 -6.12% 230,509 4,311 236,794 18,400 3,800 699 1.

24 9 투비소프트 6,320 380 -5.67% 314,228 2,019 360,447 6,320 19,537 1,235 0.69 10 크린앤사이언스 12,800 750 -5.54% 220,997 2,851 54,987 12,750 6,500 832 3.61 11 지엔코 2,685 155 -5.46% 4,115,052 11,167 1,348,746 2,685 98,008 2,632 2.

52 12 에스티큐브 15,200 850 -5.30% 514,844 7,958 423,871 15,200 26,711 4,060 0.00 13 대동금속 73,500 4,000 -5.16% 16,820 1,228 31,156 73,400 480 353 0.42 14 코리아에스이 2,300 125 -5.15% 921,840 2,121 475,021 2,295 18,900 435 27.

35 15 정산애강 3,305 175 -5.03% 632,645 2,136 1,083,078 3,305 51,795 1,712 1.93 16 텔레필드 5,750 300 -4.

96% 229,900 1,335 308,907 5,750 7,620 438 0.83 17 코미코 33,300 1,700 -4.86% 104,519 3,509 47,914 33,250 8,775 2,922 28.

57 18 효성오앤비 13,950 700 -4.78% 304,955 4,259 484,050 13,950 8,490 1,184 2.61 19 푸른기술 16,250 800 -4.69% 1,380,952 22,624 6,287,914 16,250 6,574 1,068 0.04 20 에스에프씨 5,760 280 -4.64% 2,071,429 12,143 1,804,651 5,760 37,805 2,178 0.

14 21 위닉스 17,500 850 -4.63% 453,497 7,981 256,889 17,500 17,873 3,128 2.13 22 케이아이엔엑스 19,850 950 -4.57% 140,396 2,954 91,825 19,850 4,880 969 8.22 23 동부스팩3호 2,400 115 -4.

57% 355,565 860 194,471 2,400 4,450 107 0.70 24 삼일기업공사 3,700 175 -4.52% 156,201 581 50,898 3,700 12,400 459 3.10 25 대호피앤씨 1,900 90 -4.52% 910,665 1,770 487,433 1,895 73,113 1,389 4.

87 26 서플러스글로벌 4,465 210 -4.49% 220,632 991 107,126 4,465 36,988 1,652 1.68 27 러셀 2,985 140 -4.48% 634,653 1,915 1,743,189 2,980 30,812 920 0.28 28 태광 13,400 600 -4.

29% 126,805 1,725 138,969 13,350 26,500 3,551 12.

77 29 티씨케이 63,400 2,800 -4.23% 71,675 4,519 32,241 63,200 11,675 7,402 44.12 30 영인프런티어 7,840 340 -4.16% 2,323,197 19,055 1,657,192 7,840 17,600 1,380 1.

92 31 삼보모터스 9,440 410 -4.16% 172,547 1,664 238,042 9,440 14,249 1,345 0.00 32 큐브엔터 3,490 150 -4.12% 1,926,447 6,716 2,688,850 3,485 26,574 927 2.09 33 원익IPS 30,700 1,300 -4.

06% 306,061 9,453 218,054 30,700 41,273 12,671 29.99 34 라이트론 8,300 350 -4.05% 73,855 624 66,587 8,290 12,922 1,073 0.

12 35 ITX엠투엠 1,690 70 -3.98% 108,185 183 64,472 1,690 16,466 278 3.39 36 고려시멘트 3,875 160 -3.97% 1,640,629 6,340 4,894,033 3,875 31,980 1,239 0.

01 37 서희건설 1,215 50 -3.95% 1,886,729 2,316 2,722,018 1,215 173,468 2,108 13.55 38 경남스틸 2,460 100 -3.91% 410,599 1,027 451,302 2,460 25,000 615 1.

80 39 퍼시픽바이오 1,480 60 -3.90% 816,833 1,224 598,011 1,475 47,410 702 1.48 40 이더블유케이 6,220 250 -3.86% 111,065 695 75,274 6,220 7,381 459 0.

74 41 넥스트리밍 3,895 155 -3.83% 30,876 120 13,894 3,855 7,017 273 1.

24 42 클리오 30,150 1,200 -3.83% 36,271 1,097 34,869 30,150 16,959 5,113 13.84 43 예림당 12,600 500 -3.

82% 500,103 6,334 213,159 12,550 23,034 2,902 23.24 44 테크윙 18,950 750 -3.81% 137,184 2,630 277,899 18,950 18,766 3,556 11.

69 45 대륙제관 6,650 260 -3.76% 23,413 156 10,529 6,650 15,903 1,058 2.06 46 파수닷컴 5,020 190 -3.65% 44,905 228 20,699 5,020 9,212 462 3.95 47 태양 10,950 400 -3.52% 9,594 107 2,610 10,950 8,600 942 5.85 48 흥국 7,700 280 -3.51% 535,079 4,150 940,387 7,690 6,161 474 4.

30 49 중앙오션 5,500 200 -3.51% 428,171 2,381 861,740 5,480 22,674 1,247 0.00 50 안랩 60,800 2,200 -3.49% 102,913 6,290 127,116 60,700 10,014 6,088 13.

17 51 선데이토즈 46,000 1,650 -3.46% 151,762 6,962 209,213 46,000 9,570 4,402 7.37 52 KG모빌리언스 9,800 350 -3.45% 322,817 3,246 168,371 9,800 29,907 2,931 5.

17 53 제일제강 1,685 60 -3.44% 429,726 724 339,878 1,685 26,032 439 3.28 54 제낙스 17,100 600 -3.39% 105,504 1,825 108,305 17,100 22,487 3,845 3.

31 55 상지카일룸 2,290 80 -3.38% 177,323 408 150,099 2,290 36,840 844 0.64 56 아이씨디 10,050 350 -3.37% 79,540 807 82,667 10,050 16,666 1,675 5.

73 57 비츠로시스 2,310 80 -3.35% 3,696,957 8,616 12,438,782 2,310 43,898 1,014 0.86 58 케이씨에스 5,510 190 -3.33% 468,001 2,588 837,840 5,500 12,000 661 0.

76 59 이젠텍 7,620 260 -3.30% 668,191 5,268 104,789 7,620 11,887 906 1.67 60 제일테크노스 4,835 165 -3.30% 173,628 852 410,861 4,835 9,000 435 3.41 61 대성파인텍 2,680 90 -3.25% 7,701,950 21,937 10,787,447 2,675 31,301 839 0.

08 62 디케이락 8,030 270 -3.25% 355,554 2,838 1,292,983 8,000 8,233 661 3.

17 63 뉴트리바이오텍 25,300 850 -3.25% 112,754 2,884 226,238 25,300 20,628 5,219 13.42 64 아미코젠 28,500 950 -3.23% 81,725 2,351 71,852 28,500 19,192 5,470 6.

53 65 원익홀딩스 6,060 200 -3.19% 588,829 3,592 320,700 6,060 77,238 4,681 8.

71 66 하츠 6,120 200 -3.16% 168,435 1,048 507,472 6,110 12,800 783 7.46 67 라이온켐텍 12,250 400 -3.16% 24,324 301 21,537 12,250 15,386 1,885 3.32 68 엘컴텍 2,775 90 -3.14% 1,539,887 4,308 2,041,141 2,775 84,448 2,343 1.

87 69 코스메카코리아 40,100 1,300 -3.14% 112,248 4,540 239,078 40,100 10,680 4,283 14.05 70 다나와 17,100 550 -3.12% 54,751 946 65,453 17,100 13,075 2,236 18.

08 71 우정바이오 3,730 120 -3.12% 2,560,775 9,892 6,422,739 3,725 25,110 937 0.

00 72 동일철강 5,390 170 -3.06% 89,661 487 185,244 5,370 7,345 396 0.18 73 코미팜 31,850 1,000 -3.04% 201,582 6,470 222,326 31,850 55,291 17,610 2.75 74 한국선재 3,540 110 -3.01% 527,403 1,874 413,439 3,535 24,522 868 1.

58 75 피제이메탈 2,590 80 -3.00% 625,489 1,625 667,212 2,590 24,803 642 1.63 76 유진테크 17,850 550 -2.99% 338,969 6,099 221,287 17,850 22,916 4,091 18.

16 77 서부T&D 9,850 300 -2.96% 206,574 2,037 75,521 9,830 51,871 5,109 14.85 78 동방선기 2,635 80 -2.

95% 206,438 546 226,396 2,635 13,541 357 0.

49 79 이루온 2,650 80 -2.93% 110,734 296 435,609 2,650 15,275 405 3.09 80 아시아종묘 6,020 180 -2.90% 272,302 1,647 356,177 6,010 9,216 555 0.

62 81 삼강엠앤티 7,740 230 -2.89% 479,538 3,688 1,937,955 7,720 17,938 1,388 2.03 82 이스트아시아홀딩스 538 16 -2.89% 814,425 438 536,474 538 109,001 586 8.03 83 동양에스텍 3,765 110 -2.84% 30,185 114 45,489 3,765 10,000 376 1.

40 84 웨이브일렉트로 32,600 950 -2.83% 105,935 3,477 40,676 32,600 10,667 3,477 3.42 85 현대통신 12,100 350 -2.81% 56,852 694 95,627 12,100 8,625 1,044 10.

04 86 대한광통신 6,620 190 -2.79% 1,001,443 6,672 1,304,062 6,620 59,742 3,955 1.

75 87 에스티아이 17,450 500 -2.79% 163,275 2,873 133,582 17,450 15,830 2,762 9.34 88 한일사료 2,290 65 -2.76% 961,505 2,211 1,028,234 2,285 39,404 902 2.27 89 진매트릭스 6,690 190 -2.76% 16,241 110 32,911 6,690 10,215 683 1.

27 90 한컴유니맥스 3,520 100 -2.76% 5,552,362 20,241 1,095,084 3,520 18,152 639 0.34 91 지트리비앤티 42,400 1,200 -2.75% 131,909 5,625 150,763 42,400 23,175 9,826 6.77 92 이엑스티 3,370 95 -2.74% 155,895 524 278,442 3,370 26,323 887 0.

15 93 삼목에스폼 17,900 500 -2.72% 121,253 2,169 296,738 17,900 14,700 2,631 1.44 94 KH바텍 12,500 350 -2.72% 64,768 816 73,617 12,500 20,000 2,500 2.91 95 테스 28,650 800 -2.72% 390,684 11,236 317,673 28,650 19,768 5,664 23.

25 96 한국큐빅 3,060 85 -2.70% 333,324 1,032 560,716 3,060 14,590 446 5.60 97 큐로홀딩스 1,080 30 -2.70% 568,617 619 396,559 1,075 60,193 650 1.74 98 타이거일렉 7,650 210 -2.67% 94,084 726 292,175 7,650 6,314 483 2.

83 99 하이비젼시스템 18,600 500 -2.62% 236,809 4,445 374,528 18,600 14,942 2,779 20.66 100 에이치엘사이언스 35,350 950 -2.62% 16,699 595 14,381 35,350 5,142 1,818 1.

42.

Leave a Reply

Your email address will not be published. Required fields are marked *