매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	15,785	155	14,384	-546	800,482	25.41%	2,349,518
24.09.19	15,135	650	12,435	269	801,028	25.43%	2,348,972
24.09.13	15,085	50	7,002	490	800,759	25.42%	2,349,241
24.09.12	14,975	110	12,278	-1,719	800,269	25.41%	2,349,731
24.09.11	15,160	185	17,233	636	801,988	25.46%	2,348,012
24.09.10	14,900	260	10,504	1,098	801,352	25.44%	2,348,648
24.09.09	15,045	145	4,276	-157	800,254	25.40%	2,349,746
24.09.06	15,210	165	5,107	-839	800,411	25.41%	2,349,589
24.09.05	15,325	115	28,554	801,250	801,250	25.44%	2,348,750
24.09.04	15,520	195	9,473	0	0	0.00%	0
24.09.03	15,485	35	3,416	0	0	0.00%	0
24.09.02	15,885	400	8,790	0	0	0.00%	0
24.08.30	15,455	430	23,039	0	0	0.00%	0
24.08.29	15,565	110	11,278	0	0	0.00%	0
24.08.28	15,625	60	12,895	0	0	0.00%	0
24.08.27	15,500	125	29,811	0	0	0.00%	0
24.08.26	15,425	75	3,848	0	0	0.00%	0
24.08.23	15,335	90	3,511	0	0	0.00%	0
24.08.22	15,305	30	6,950	0	0	0.00%	0
24.08.21	15,380	75	14,764	0	0	0.00%	0
24.08.20	15,435	55	4,563	0	0	0.00%	0
24.08.19	15,605	170	44,017	0	0	0.00%	0
24.08.16	15,300	305	24,253	0	0	0.00%	0
24.08.14	15,380	80	2,248	0	0	0.00%	0
24.08.13	15,370	10	5,167	0	0	0.00%	0
24.08.12	15,370	0	9,148	0	0	0.00%	0
24.08.09	15,280	90	13,104	0	0	0.00%	0
24.08.08	15,240	40	8,170	0	0	0.00%	0
24.08.07	15,015	225	10,720	0	0	0.00%	0
24.08.06	14,740	275	18,801	0	0	0.00%	0
24.08.05	15,220	480	70,620	0	0	0.00%	0
24.08.02	15,510	290	20,779	0	0	0.00%	0
24.08.01	15,660	150	12,635	0	0	0.00%	0
24.07.31	15,400	260	18,715	0	0	0.00%	0
24.07.30	15,910	305	21,198	0	0	0.00%	0
24.07.29	15,700	210	18,767	0	0	0.00%	0
24.07.26	15,610	90	31,441	0	0	0.00%	0
24.07.25	15,940	330	26,246	0	0	0.00%	0
24.07.24	16,110	170	21,682	0	0	0.00%	0
24.07.23	16,185	75	13,162	0	0	0.00%	0
24.07.22	16,135	50	35,769	0	0	0.00%	0
24.07.19	16,405	270	30,078	0	0	0.00%	0
24.07.18	16,430	25	26,241	0	0	0.00%	0
24.07.17	16,485	55	26,658	0	0	0.00%	0
24.07.16	16,690	205	22,787	0	0	0.00%	0
24.07.15	16,850	160	32,298	0	0	0.00%	0
24.07.12	16,415	435	40,431	0	0	0.00%	0
24.07.11	16,335	80	17,539	0	0	0.00%	0
24.07.10	16,275	60	45,698	0	0	0.00%	0
24.07.09	16,240	35	53,498	0	0	0.00%	0
24.07.08	16,450	210	43,272	0	0	0.00%	0
24.07.05	16,640	190	23,293	0	0	0.00%	0
24.07.04	16,585	55	21,929	0	0	0.00%	0
24.07.03	16,285	300	24,315	0	0	0.00%	0
24.07.02	16,090	195	33,437	0	0	0.00%	0
24.07.01	16,130	40	14,198	0	0	0.00%	0
24.06.28	16,310	180	14,885	0	0	0.00%	0
24.06.27	16,640	330	17,351	0	0	0.00%	0
24.06.26	16,525	115	71,122	0	0	0.00%	0
24.06.25	16,395	130	18,842	0	0	0.00%	0
24.06.24	16,610	215	17,075	0	0	0.00%	0
24.06.21	16,770	160	15,218	0	0	0.00%	0
24.06.20	16,715	55	24,744	0	0	0.00%	0
24.06.19	16,265	450	36,310	0	0	0.00%	0
24.06.18	16,250	15	19,268	0	0	0.00%	0
24.06.17	16,275	25	19,767	0	0	0.00%	0
24.06.14	16,220	55	10,442	0	0	0.00%	0
24.06.13	16,290	70	18,735	0	0	0.00%	0
24.06.12	16,395	105	12,950	0	0	0.00%	0
24.06.11	16,165	230	33,283	0	0	0.00%	0
24.06.10	16,265	100	14,311	0	0	0.00%	0
24.06.07	16,500	235	18,831	0	0	0.00%	0
24.06.05	16,500	0	24,632	0	0	0.00%	0
24.06.04	16,505	5	21,018	0	0	0.00%	0
24.06.03	16,370	135	15,230	0	0	0.00%	0
24.05.31	16,210	160	21,255	0	0	0.00%	0
24.05.30	16,435	225	39,920	0	0	0.00%	0
24.05.29	16,640	205	65,033	0	0	0.00%	0
24.05.28	16,720	80	47,873	0	0	0.00%	0
24.05.27	16,510	210	49,121	0	0	0.00%	0
24.05.24	16,765	255	42,555	0	0	0.00%	0
24.05.23	17,200	435	86,976	0	0	0.00%	0
24.05.22	17,040	160	43,278	0	0	0.00%	0
24.05.21	17,280	240	77,158	0	0	0.00%	0
24.05.20	17,185	95	61,166	0	0	0.00%	0
24.05.17	16,950	235	86,214	0	0	0.00%	0
24.05.16	16,955	5	66,742	0	0	0.00%	0
24.05.14	16,855	100	80,203	0	0	0.00%	0
24.05.13	16,810	45	59,326	0	0	0.00%	0
24.05.10	16,390	420	98,075	0	0	0.00%	0
24.05.09	16,180	210	70,857	0	0	0.00%	0
24.05.08	16,195	15	79,119	0	0	0.00%	0
24.05.07	16,340	145	61,519	0	0	0.00%	0
24.05.03	16,090	250	86,742	0	0	0.00%	0
24.05.02	15,810	280	48,625	0	0	0.00%	0
24.04.30	15,855	45	47,740	0	0	0.00%	0
24.04.29	15,850	5	84,320	0	0	0.00%	0
24.04.26	15,310	540	154,985	0	0	0.00%	0
24.04.25	15,190	120	71,221	0	0	0.00%	0
24.04.24	14,900	290	45,776	0	0	0.00%	0
24.04.23	14,710	190	30,885	0	0	0.00%	0
24.04.22	14,455	255	20,014	0	0	0.00%	0
24.04.19	14,595	140	44,847	0	0	0.00%	0
24.04.18	14,575	20	305,214	0	0	0.00%	0
24.04.17	14,640	65	41,869	0	0	0.00%	0
24.04.16	14,710	70	42,038	0	0	0.00%	0
24.04.15	14,765	0	0	0	0	0.00%	0
24.04.12	14,840	75	38,787	0	0	0.00%	0
24.04.11	14,690	150	58,164	0	0	0.00%	0
24.04.09	14,565	125	29,363	0	0	0.00%	0
24.04.08	14,490	75	33,490	0	0	0.00%	0
24.04.05	14,600	110	38,759	0	0	0.00%	0
24.04.04	14,500	100	7,359	0	0	0.00%	0
24.04.03	14,705	205	32,531	0	0	0.00%	0
24.04.02	14,500	205	110,253	0	0	0.00%	0
24.04.01	14,360	140	18,307	0	0	0.00%	0
24.03.29	14,360	0	170,028	0	0	0.00%	0
24.03.28	14,205	155	256,915	0	0	0.00%	0
24.03.27	14,330	125	119,900	0	0	0.00%	0
24.03.26	14,090	240	205,072	0	0	0.00%	0
24.03.25	14,110	20	189,756	0	0	0.00%	0
24.03.22	14,345	235	230,223	0	0	0.00%	0
24.03.21	14,200	145	215,165	0	0	0.00%	0
24.03.20	14,130	70	176,568	0	0	0.00%	0
24.03.19	14,245	115	184,509	0	0	0.00%	0
24.03.18	14,010	235	187,043	0	0	0.00%	0
24.03.15	14,155	145	213,313	0	0	0.00%	0
24.03.14	14,290	135	245,336	0	0	0.00%	0
24.03.13	14,215	75	236,953	0	0	0.00%	0
24.03.12	13,825	390	240,853	0	0	0.00%	0
24.03.11	13,760	65	213,503	0	0	0.00%	0
24.03.08	13,730	30	186,324	0	0	0.00%	0
24.03.07	13,900	170	159,527	0	0	0.00%	0
24.03.06	13,600	300	204,686	0	0	0.00%	0
24.03.05	13,860	260	250,799	0	0	0.00%	0
24.03.04	13,895	35	136,502	0	0	0.00%	0
24.02.29	13,920	25	102,707	0	0	0.00%	0
24.02.28	13,955	35	240,601	0	0	0.00%	0
24.02.27	13,950	5	258,367	0	0	0.00%	0
24.02.26	14,045	95	158,011	0	0	0.00%	0
24.02.23	13,920	125	240,645	0	0	0.00%	0
24.02.22	13,885	35	182,148	0	0	0.00%	0
24.02.21	13,455	430	260,696	0	0	0.00%	0
24.02.20	13,455	0	132,795	0	0	0.00%	0
24.02.19	13,560	105	189,866	0	0	0.00%	0
24.02.16	13,185	375	235,027	0	0	0.00%	0
24.02.15	13,195	10	159,599	0	0	0.00%	0
24.02.14	13,480	285	291,621	0	0	0.00%	0
24.02.13	13,060	420	180,482	0	0	0.00%	0
24.02.08	13,225	165	193,558	0	0	0.00%	0
24.02.07	13,270	45	253,666	0	0	0.00%	0
24.02.06	12,840	430	262,678	0	0	0.00%	0
24.02.05	12,650	190	215,599	0	0	0.00%	0
24.02.02	12,760	110	227,767	0	0	0.00%	0
24.02.01	12,670	90	217,395	0	0	0.00%	0
24.01.31	12,915	245	285,132	0	0	0.00%	0
24.01.30	13,645	375	222,272	0	0	0.00%	0
24.01.29	13,495	150	234,387	0	0	0.00%	0
24.01.26	13,765	270	297,994	0	0	0.00%	0
24.01.25	13,240	525	352,888	0	0	0.00%	0
24.01.24	13,095	145	312,549	0	0	0.00%	0
24.01.23	12,570	525	299,094	0	0	0.00%	0
24.01.22	12,845	275	252,841	0	0	0.00%	0
24.01.19	13,040	195	164,903	0	0	0.00%	0
24.01.18	13,035	5	155,640	0	0	0.00%	0
24.01.17	13,385	350	162,641	0	0	0.00%	0
24.01.16	13,465	80	134,017	0	0	0.00%	0
24.01.15	13,610	145	243,807	0	0	0.00%	0
24.01.12	13,695	85	132,184	0	0	0.00%	0
24.01.11	13,460	235	242,544	0	0	0.00%	0
24.01.10	13,650	190	119,841	0	0	0.00%	0
24.01.09	13,630	20	138,793	0	0	0.00%	0
24.01.08	13,925	295	129,729	0	0	0.00%	0
24.01.05	13,910	15	105,245	0	0	0.00%	0
24.01.04	13,910	0	119,758	0	0	0.00%	0
24.01.03	13,935	25	142,891	0	0	0.00%	0
24.01.02	14,035	100	188,938	0	0	0.00%	0
23.12.28	13,655	380	170,583	0	0	0.00%	0
23.12.27	13,425	230	116,951	0	0	0.00%	0
23.12.26	13,530	105	131,177	0	0	0.00%	0
23.12.22	13,830	300	167,435	0	0	0.00%	0
23.12.21	13,835	5	135,737	0	0	0.00%	0
23.12.20	13,790	45	133,423	0	0	0.00%	0
23.12.19	13,830	40	129,215	0	0	0.00%	0
23.12.18	13,915	85	144,131	0	0	0.00%	0
23.12.15	13,665	250	228,321	0	0	0.00%	0
23.12.14	13,800	135	127,224	0	0	0.00%	0
23.12.13	13,975	175	115,087	0	0	0.00%	0
23.12.12	13,785	190	113,809	0	0	0.00%	0
23.12.11	13,825	40	107,698	0	0	0.00%	0
23.12.08	14,025	200	115,303	0	0	0.00%	0
23.12.07	14,065	40	113,131	0	0	0.00%	0
23.12.06	13,890	175	97,314	0	0	0.00%	0
23.12.05	14,150	260	100,982	0	0	0.00%	0
23.12.04	14,260	110	99,878	0	0	0.00%	0
23.12.01	14,305	45	77,747	0	0	0.00%	0
23.11.30	14,155	150	86,637	0	0	0.00%	0
23.11.29	14,570	415	113,609	0	0	0.00%	0
23.11.28	14,825	255	105,594	0	0	0.00%	0
23.11.27	14,935	110	102,246	0	0	0.00%	0
23.11.24	15,005	70	82,476	0	0	0.00%	0
23.11.23	14,860	145	77,510	0	0	0.00%	0
23.11.22	14,975	115	79,733	0	0	0.00%	0
23.11.21	14,875	100	94,527	0	0	0.00%	0
23.11.20	14,655	220	86,787	0	0	0.00%	0
23.11.17	14,985	330	93,923	0	0	0.00%	0
23.11.16	15,095	85	84,757	0	0	0.00%	0
23.11.15	14,920	175	80,162	0	0	0.00%	0
23.11.14	14,830	90	54,824	0	0	0.00%	0
23.11.13	14,705	125	42,413	0	0	0.00%	0
23.11.10	14,880	175	35,205	0	0	0.00%	0
23.11.09	14,960	80	26,591	0	0	0.00%	0
23.11.08	15,050	90	37,663	0	0	0.00%	0
23.11.07	15,180	130	37,050	0	0	0.00%	0
23.11.06	15,125	55	39,585	0	0	0.00%	0
23.11.03	14,975	150	35,361	0	0	0.00%	0
23.11.02	14,970	5	38,346	0	0	0.00%	0
23.11.01	14,900	70	25,795	0	0	0.00%	0
23.10.31	15,040	140	35,079	0	0	0.00%	0
23.10.30	15,255	215	29,760	0	0	0.00%	0
23.10.27	14,905	350	70,226	0	0	0.00%	0
23.10.26	14,930	25	68,218	0	0	0.00%	0
23.10.25	14,640	290	86,093	0	0	0.00%	0
23.10.24	15,125	485	163,404	0	0	0.00%	0
23.10.23	15,000	125	75,434	0	0	0.00%	0
23.10.20	15,225	225	63,388	0	0	0.00%	0
23.10.19	15,420	195	58,007	0	0	0.00%	0
23.10.18	15,540	120	68,294	0	0	0.00%	0
23.10.17	15,450	90	67,790	0	0	0.00%	0
23.10.16	15,590	140	73,425	0	0	0.00%	0
23.10.13	15,795	205	67,996	0	0	0.00%	0
23.10.12	15,420	375	88,217	0	0	0.00%	0
23.10.11	15,415	5	79,346	0	0	0.00%	0
23.10.10	15,120	295	70,462	0	0	0.00%	0
23.10.06	15,090	30	76,381	0	0	0.00%	0
23.10.05	15,145	55	87,049	0	0	0.00%	0
23.10.04	15,470	325	70,119	0	0	0.00%	0
23.09.27	15,465	5	39,062	0	0	0.00%	0
23.09.26	15,395	70	97,609	0	0	0.00%	0
23.09.25	15,710	315	38,964	0	0	0.00%	0
23.09.22	15,435	275	3,098	0	0	0.00%	0
23.09.21	15,550	115	1,562	0	0	0.00%	0
23.09.20	15,555	5	2,811	0	0	0.00%	0
23.09.19	15,605	50	3,546	0	0	0.00%	0
23.09.18	15,765	160	52,925	0	0	0.00%	0
23.09.15	15,665	100	6,863	0	0	0.00%	0
23.09.14	15,545	120	1,867	0	0	0.00%	0
23.09.13	15,685	140	72,527	0	0	0.00%	0
23.09.12	15,760	75	1,846	0	0	0.00%	0
23.09.11	15,725	35	18,713	0	0	0.00%	0
23.09.08	15,820	95	872	0	0	0.00%	0
23.09.07	15,990	170	2,325	0	0	0.00%	0
23.09.06	15,955	35	6,078	0	0	0.00%	0
23.09.05	16,100	145	9,066	0	0	0.00%	0
23.09.04	15,690	410	13,131	0	0	0.00%	0
23.09.01	15,690	0	726	0	0	0.00%	0
23.08.31	15,790	100	5,747	0	0	0.00%	0
23.08.30	15,710	80	18,014	0	0	0.00%	0
23.08.29	15,500	210	71,111	0	0	0.00%	0
23.08.28	15,355	145	56,065	0	0	0.00%	0
23.08.25	15,480	125	9,813	0	0	0.00%	0
23.08.24	15,390	90	8,755	0	0	0.00%	0
23.08.23	15,355	35	12,894	0	0	0.00%	0
23.08.22	15,240	115	23,119	0	0	0.00%	0
23.08.21	15,550	310	19,006	0	0	0.00%	0
23.08.18	15,825	275	25,164	0	0	0.00%	0
23.08.17	15,815	10	8,874	0	0	0.00%	0
23.08.16	15,950	135	12,556	0	0	0.00%	0
23.08.14	16,280	330	14,442	0	0	0.00%	0
23.08.11	16,295	15	1,532	0	0	0.00%	0
23.08.10	16,270	25	26,433	0	0	0.00%	0
23.08.09	16,290	20	7,844	0	0	0.00%	0
23.08.08	16,385	95	3,210	0	0	0.00%	0
23.08.07	16,500	115	21,114	0	0	0.00%	0
23.08.04	16,385	115	14,295	0	0	0.00%	0
23.08.03	16,225	160	21,629	0	0	0.00%	0
23.08.02	16,410	185	14,764	0	0	0.00%	0
23.08.01	16,545	135	18,883	0	0	0.00%	0
23.07.31	16,255	290	26,133	0	0	0.00%	0
23.07.28	16,060	360	22,110	0	0	0.00%	0
23.07.27	15,725	335	20,994	0	0	0.00%	0
23.07.26	15,900	175	5,369	0	0	0.00%	0
23.07.25	15,190	710	37,595	0	0	0.00%	0
23.07.24	15,460	270	7,281	0	0	0.00%	0
23.07.21	15,370	90	7,814	0	0	0.00%	0
23.07.20	15,250	120	10,755	0	0	0.00%	0
23.07.19	15,355	105	30,630	0	0	0.00%	0
23.07.18	15,645	290	15,920	0	0	0.00%	0
23.07.17	15,730	85	8,925	0	0	0.00%	0
23.07.14	15,820	90	7,152	0	0	0.00%	0
23.07.13	15,645	175	3,448	0	0	0.00%	0
23.07.12	15,540	105	10,169	0	0	0.00%	0
23.07.11	15,400	140	5,706	0	0	0.00%	0
23.07.10	15,280	120	12,686	0	0	0.00%	0
23.07.07	15,480	200	33,232	0	0	0.00%	0
23.07.06	15,795	315	23,008	0	0	0.00%	0
23.07.05	15,980	185	2,671	0	0	0.00%	0
23.07.04	16,085	105	11,101	0	0	0.00%	0
23.07.03	15,840	245	5,946	0	0	0.00%	0
23.06.30	15,765	75	2,071	0	0	0.00%	0
23.06.29	15,885	120	1,287	0	0	0.00%	0
23.06.28	15,855	30	9,007	0	0	0.00%	0
23.06.27	15,555	300	8,968	0	0	0.00%	0
23.06.26	15,565	10	1,305	0	0	0.00%	0
23.06.23	15,685	120	12,058	0	0	0.00%	0
23.06.22	15,655	30	1,247	0	0	0.00%	0
23.06.21	15,890	235	7,765	0	0	0.00%	0
23.06.20	16,115	225	15,984	0	0	0.00%	0
23.06.19	16,300	185	4,273	0	0	0.00%	0
23.06.16	16,020	280	7,845	0	0	0.00%	0
23.06.15	15,655	365	611,413	0	0	0.00%	0
23.06.14	15,615	40	13,719	0	0	0.00%	0
23.06.13	15,725	110	7,941	0	0	0.00%	0
23.06.12	15,830	105	67,805	0	0	0.00%	0
23.06.09	15,805	25	4,157	0	0	0.00%	0
23.06.08	15,725	80	14,185	0	0	0.00%	0
23.06.07	15,540	185	12,332	0	0	0.00%	0
23.06.05	15,530	10	4,571	0	0	0.00%	0
23.06.02	15,155	375	11,792	0	0	0.00%	0
23.06.01	15,045	110	28,284	0	0	0.00%	0
23.05.31	15,390	345	38,096	0	0	0.00%	0
23.05.30	15,500	110	24,211	0	0	0.00%	0
23.05.26	15,535	35	7,059	0	0	0.00%	0
23.05.25	15,875	340	20,496	0	0	0.00%	0
23.05.24	16,120	245	10,239	0	0	0.00%	0
23.05.23	16,400	280	6,923	0	0	0.00%	0
23.05.22	16,230	170	4,056	0	0	0.00%	0
23.05.19	16,520	290	39,344	0	0	0.00%	0
23.05.18	16,585	65	3,145	0	0	0.00%	0
23.05.17	16,710	125	1,114	0	0	0.00%	0
23.05.16	16,730	20	11,326	0	0	0.00%	0
23.05.15	16,475	255	3,395	0	0	0.00%	0
23.05.12	16,320	155	5,323	0	0	0.00%	0
23.05.11	16,330	10	2,477	0	0	0.00%	0
23.05.10	16,505	175	7,975	0	0	0.00%	0
23.05.09	16,660	155	4,995	0	0	0.00%	0
23.05.08	16,350	310	23,569	0	0	0.00%	0
23.05.04	16,155	195	1,535	0	0	0.00%	0
23.05.03	16,570	415	7,049	0	0	0.00%	0
23.05.02	16,650	80	5,881	0	0	0.00%	0
23.04.28	16,430	220	32,693	0	0	0.00%	0
23.04.27	16,455	25	1,684	0	0	0.00%	0
23.04.26	16,210	245	4,479	0	0	0.00%	0
23.04.25	16,365	155	42,106	0	0	0.00%	0
23.04.24	16,670	305	4,565	0	0	0.00%	0
23.04.21	16,835	165	1,834	0	0	0.00%	0
23.04.20	16,800	35	3,556	0	0	0.00%	0
23.04.19	16,985	185	5,782	0	0	0.00%	0
23.04.18	16,990	5	4,927	0	0	0.00%	0
23.04.17	16,515	475	73,233	0	0	0.00%	0
23.04.14	16,520	70	5,282	0	0	0.00%	0
23.04.13	16,800	280	10,781	0	0	0.00%	0
23.04.12	16,825	25	5,760	0	0	0.00%	0
23.04.11	16,740	85	22,679	0	0	0.00%	0
23.04.10	16,705	35	4,122	0	0	0.00%	0
23.04.07	16,620	85	4,699	0	0	0.00%	0
23.04.06	16,745	125	2,081	0	0	0.00%	0
23.04.05	16,650	95	3,292	0	0	0.00%	0
23.04.04	16,800	150	10,198	0	0	0.00%	0
23.04.03	16,735	65	15,463	0	0	0.00%	0
23.03.31	16,540	195	10,961	0	0	0.00%	0
23.03.30	16,515	25	27,033	0	0	0.00%	0