한국정보공학
(039740) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 08.04 15:59 |
|
|
|
|
|
| 5,840 (5,840) |
|
[시가/고가/저가] 5,810 / 5,960 / 5,770 |
| 전일비/등락률 |
0 (0.00%) |
매도호가/호가잔량 |
5,860 / 30 |
| 거래량/전일동시간대비 |
109,527 /▲ 46,467 |
매수호가/호가잔량 |
5,840 / 2,266 |
| 상한가/하한가 |
7,590 / 4,090 |
총매도/총매수잔량 |
7,265 / 5,299 |
|
|
|
 |
종목: 한국정보공학(039740) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 21.08.04 |
5,840 |
▲ 0 |
108,668 |
- |
- |
- |
- |
| 21.08.03 |
5,840 |
▼ 10 |
63,168 |
-12,497 |
80,690 |
1.01 % |
7,937,707 |
| 21.08.02 |
5,850 |
0 |
96,717 |
-8,793 |
93,187 |
1.16 % |
7,925,210 |
| 21.07.30 |
5,850 |
▼ 80 |
102,178 |
-20,080 |
101,980 |
1.27 % |
7,916,417 |
| 21.07.29 |
5,930 |
▲ 280 |
234,892 |
-10,797 |
122,060 |
1.52 % |
7,896,337 |
| 21.07.28 |
5,650 |
▼ 80 |
67,464 |
-23,289 |
132,857 |
1.66 % |
7,885,540 |
| 21.07.27 |
5,730 |
▲ 200 |
84,276 |
5,871 |
156,146 |
1.95 % |
7,862,251 |
| 21.07.26 |
5,530 |
▼ 220 |
88,040 |
-28,929 |
150,275 |
1.87 % |
7,868,122 |
| 21.07.23 |
5,750 |
▲ 210 |
131,913 |
-4,314 |
179,204 |
2.23 % |
7,839,193 |
| 21.07.22 |
5,540 |
▲ 10 |
102,413 |
16,608 |
183,518 |
2.29 % |
7,834,879 |
| 21.07.21 |
5,530 |
▼ 170 |
146,189 |
29,745 |
166,910 |
2.08 % |
7,851,487 |
| 21.07.20 |
5,700 |
▼ 100 |
187,691 |
59,678 |
137,165 |
1.71 % |
7,881,232 |
| 21.07.19 |
5,800 |
▼ 300 |
239,461 |
12,907 |
77,487 |
0.97 % |
7,940,910 |
| 21.07.16 |
6,100 |
▼ 270 |
171,492 |
10,909 |
64,580 |
0.81 % |
7,953,817 |
| 21.07.15 |
6,370 |
▼ 20 |
242,249 |
-20,384 |
53,671 |
0.67 % |
7,964,726 |
| 21.07.14 |
6,390 |
▲ 250 |
557,080 |
-26,523 |
74,055 |
0.92 % |
7,944,342 |
| 21.07.13 |
6,140 |
▼ 30 |
245,943 |
-24,147 |
100,578 |
1.25 % |
7,917,819 |
| 21.07.12 |
6,170 |
▼ 120 |
404,802 |
-98,422 |
124,725 |
1.56 % |
7,893,672 |
| 21.07.09 |
6,290 |
▼ 60 |
473,306 |
62,324 |
223,147 |
2.78 % |
7,795,250 |
| 21.07.08 |
6,350 |
▼ 500 |
852,673 |
112,692 |
160,823 |
2.01 % |
7,857,574 |
| 21.07.07 |
6,850 |
▲ 780 |
7,515,454 |
859 |
48,131 |
0.60 % |
7,970,266 |
| 21.07.06 |
6,070 |
▲ 130 |
593,046 |
28,601 |
47,272 |
0.59 % |
7,971,125 |
| 21.07.05 |
5,940 |
▲ 280 |
1,803,968 |
-80,240 |
18,671 |
0.23 % |
7,999,726 |
| 21.07.02 |
5,660 |
▲ 210 |
306,956 |
10,958 |
98,911 |
1.23 % |
7,919,486 |
| 21.07.01 |
5,450 |
▼ 40 |
248,482 |
-12,710 |
87,953 |
1.10 % |
7,930,444 |
| 21.06.30 |
5,490 |
▲ 160 |
644,814 |
37,284 |
100,663 |
1.26 % |
7,917,734 |
| 21.06.29 |
5,330 |
▲ 60 |
565,905 |
-1,987 |
63,379 |
0.79 % |
7,955,018 |
| 21.06.28 |
5,270 |
▼ 80 |
96,749 |
12,387 |
65,366 |
0.82 % |
7,953,031 |
| 21.06.25 |
5,350 |
▲ 40 |
238,284 |
1,988 |
52,979 |
0.66 % |
7,965,418 |
| 21.06.24 |
5,310 |
▲ 90 |
334,590 |
6,685 |
50,991 |
0.64 % |
7,967,406 |
| 21.06.23 |
5,220 |
▼ 180 |
223,663 |
-27,199 |
44,306 |
0.55 % |
7,974,091 |
| 21.06.22 |
5,400 |
▼ 130 |
292,690 |
-57,185 |
71,505 |
0.89 % |
7,946,892 |
| 21.06.21 |
5,530 |
▼ 20 |
434,966 |
-15,065 |
128,690 |
1.60 % |
7,889,707 |
| 21.06.18 |
5,550 |
▼ 150 |
434,295 |
-20,374 |
143,755 |
1.79 % |
7,874,642 |
| 21.06.17 |
5,700 |
▼ 120 |
1,079,007 |
-25,591 |
164,129 |
2.05 % |
7,854,268 |
| 21.06.16 |
5,820 |
▲ 845 |
10,325,255 |
-107,593 |
189,720 |
2.37 % |
7,828,677 |
| 21.06.15 |
4,975 |
▲ 115 |
727,630 |
25,809 |
297,313 |
3.71 % |
7,721,084 |
| 21.06.14 |
4,860 |
▼ 350 |
1,871,206 |
58,250 |
271,504 |
3.39 % |
7,746,893 |
| 21.06.11 |
5,210 |
▼ 350 |
3,109,096 |
-72,541 |
213,254 |
2.66 % |
7,805,143 |
| 21.06.10 |
5,560 |
↑ 1,280 |
8,115,856 |
-89,491 |
285,795 |
3.56 % |
7,732,602 |
| 21.06.09 |
4,280 |
▲ 80 |
52,394 |
9,512 |
375,286 |
4.68 % |
7,643,111 |
|
|
|
