한국정보공학
(039740) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 01.26 13:59 |
|
|
|
|
|
| 5,190 (5,010) |
|
[시가/고가/저가] 5,060 / 5,730 / 5,030 |
| 전일비/등락률 |
▲ 180 (3.59%) |
매도호가/호가잔량 |
5,210 / 2,925 |
| 거래량/전일동시간대비 |
879,986 /▲ 685,151 |
매수호가/호가잔량 |
5,190 / 688 |
| 상한가/하한가 |
6,510 / 3,510 |
총매도/총매수잔량 |
6,427 / 19,592 |
|
|
|
 |
종목: 한국정보공학(039740) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 22.01.25 |
5,010 |
▼ 310 |
239,931 |
43,283 |
307,538 |
3.84 % |
7,710,859 |
| 22.01.24 |
5,320 |
▼ 450 |
263,641 |
7,496 |
264,255 |
3.30 % |
7,754,142 |
| 22.01.21 |
5,770 |
▲ 70 |
834,735 |
-28,147 |
256,759 |
3.20 % |
7,761,638 |
| 22.01.20 |
5,700 |
▲ 140 |
398,716 |
81,966 |
284,906 |
3.55 % |
7,733,491 |
| 22.01.19 |
5,560 |
▼ 140 |
399,975 |
103,703 |
202,940 |
2.53 % |
7,815,457 |
| 22.01.18 |
5,700 |
▲ 180 |
5,365,104 |
-123,742 |
99,237 |
1.24 % |
7,919,160 |
| 22.01.17 |
5,520 |
▼ 1,000 |
806,820 |
25,209 |
222,979 |
2.78 % |
7,795,418 |
| 22.01.14 |
6,520 |
▼ 80 |
402,714 |
35,052 |
197,770 |
2.47 % |
7,820,627 |
| 22.01.13 |
6,600 |
▼ 230 |
651,443 |
11,340 |
162,718 |
2.03 % |
7,855,679 |
| 22.01.12 |
6,830 |
▲ 140 |
654,665 |
35,220 |
151,378 |
1.89 % |
7,867,019 |
| 22.01.11 |
6,690 |
▼ 840 |
954,096 |
6,697 |
116,158 |
1.45 % |
7,902,239 |
| 22.01.10 |
7,530 |
▼ 30 |
385,333 |
1,869 |
109,461 |
1.37 % |
7,908,936 |
| 22.01.07 |
7,560 |
▼ 200 |
420,086 |
-874 |
107,592 |
1.34 % |
7,910,805 |
| 22.01.06 |
7,760 |
▼ 960 |
739,844 |
7,692 |
108,466 |
1.35 % |
7,909,931 |
| 22.01.05 |
8,720 |
▲ 1,230 |
11,151,967 |
-38,906 |
100,774 |
1.26 % |
7,917,623 |
| 22.01.04 |
7,490 |
▲ 260 |
1,867,822 |
13,086 |
139,680 |
1.74 % |
7,878,717 |
| 22.01.03 |
7,230 |
▲ 500 |
4,539,636 |
-107,193 |
126,594 |
1.58 % |
7,891,803 |
| 21.12.30 |
6,730 |
↑ 1,550 |
3,042,743 |
-66,763 |
233,787 |
2.92 % |
7,784,610 |
| 21.12.29 |
5,180 |
▼ 50 |
20,328 |
4,246 |
300,550 |
3.75 % |
7,717,847 |
| 21.12.28 |
5,230 |
▼ 170 |
28,919 |
-7,700 |
296,304 |
3.70 % |
7,722,093 |
| 21.12.27 |
5,400 |
▲ 80 |
61,318 |
2,081 |
304,004 |
3.79 % |
7,714,393 |
| 21.12.24 |
5,320 |
▲ 160 |
68,874 |
19,344 |
301,923 |
3.77 % |
7,716,474 |
| 21.12.23 |
5,160 |
▲ 370 |
580,691 |
7,693 |
282,579 |
3.52 % |
7,735,818 |
| 21.12.22 |
4,790 |
▲ 15 |
16,276 |
3,974 |
274,886 |
3.43 % |
7,743,511 |
| 21.12.21 |
4,775 |
▼ 20 |
18,359 |
-5,144 |
270,912 |
3.38 % |
7,747,485 |
| 21.12.20 |
4,795 |
▼ 205 |
27,310 |
-9,010 |
276,056 |
3.44 % |
7,742,341 |
| 21.12.17 |
5,000 |
▼ 50 |
33,215 |
-2,417 |
285,066 |
3.56 % |
7,733,331 |
| 21.12.16 |
5,050 |
▲ 140 |
24,897 |
2,757 |
287,483 |
3.59 % |
7,730,914 |
| 21.12.15 |
4,910 |
▲ -10 |
40,695 |
7,688 |
284,726 |
3.55 % |
7,733,671 |
| 21.12.14 |
4,920 |
▼ 80 |
28,287 |
1,305 |
277,038 |
3.46 % |
7,741,359 |
| 21.12.13 |
5,000 |
▼ 70 |
33,099 |
-1,283 |
275,733 |
3.44 % |
7,742,664 |
| 21.12.10 |
5,070 |
▼ 40 |
42,151 |
12,242 |
277,016 |
3.45 % |
7,741,381 |
| 21.12.09 |
5,110 |
▲ 10 |
18,168 |
-1,704 |
264,774 |
3.30 % |
7,753,623 |
| 21.12.08 |
5,100 |
▼ 210 |
57,745 |
-12,509 |
266,478 |
3.32 % |
7,751,919 |
| 21.12.07 |
5,310 |
▲ 180 |
49,349 |
8,558 |
278,987 |
3.48 % |
7,739,410 |
| 21.12.06 |
5,130 |
▲ 160 |
41,314 |
-4,310 |
270,429 |
3.37 % |
7,747,968 |
| 21.12.03 |
4,970 |
▲ 80 |
66,315 |
1,388 |
274,739 |
3.43 % |
7,743,658 |
| 21.12.02 |
4,890 |
▲ 545 |
172,414 |
-6,689 |
273,351 |
3.41 % |
7,745,046 |
| 21.12.01 |
4,345 |
▲ 240 |
73,590 |
19,467 |
280,040 |
3.49 % |
7,738,357 |
| 21.11.30 |
4,105 |
▼ 480 |
67,832 |
-39 |
260,573 |
3.25 % |
7,757,824 |
| 21.11.29 |
4,585 |
▼ 100 |
63,960 |
10,237 |
260,612 |
3.25 % |
7,757,785 |
|
|
|
