매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	5,720	10	4,123	0	0	0.00%	800,000
24.09.19	5,710	10	2,301	0	0	0.00%	800,000
24.09.13	5,720	10	1,472	0	0	0.00%	800,000
24.09.12	5,840	120	5,407	0	0	0.00%	800,000
24.09.11	5,785	55	5,751	0	0	0.00%	800,000
24.09.10	5,755	30	2,204	0	0	0.00%	900,000
24.09.09	5,730	25	52,663	0	0	0.00%	900,000
24.09.06	5,675	55	5,595	0	0	0.00%	900,000
24.09.05	5,655	20	8,504	0	0	0.00%	900,000
24.09.04	5,460	195	22,659	0	0	0.00%	0
24.09.03	5,420	40	1,671	0	0	0.00%	0
24.09.02	5,420	0	9,452	0	0	0.00%	0
24.08.30	5,435	15	3,021	0	0	0.00%	0
24.08.29	5,360	75	6,015	0	0	0.00%	0
24.08.28	5,370	10	2,153	0	0	0.00%	0
24.08.27	5,340	30	4,232	0	0	0.00%	0
24.08.26	5,325	15	5,615	0	0	0.00%	0
24.08.23	5,310	15	5,528	0	0	0.00%	0
24.08.22	5,330	20	5,419	0	0	0.00%	0
24.08.21	5,320	10	4,254	0	0	0.00%	0
24.08.20	5,370	50	2,551	0	0	0.00%	0
24.08.19	5,325	45	5,622	0	0	0.00%	0
24.08.16	5,455	130	7,978	0	0	0.00%	0
24.08.14	5,520	65	4,247	0	0	0.00%	0
24.08.13	5,525	5	17,468	0	0	0.00%	0
24.08.12	5,585	60	3,705	0	0	0.00%	0
24.08.09	5,655	70	1,174	0	0	0.00%	0
24.08.08	5,625	30	1,316	0	0	0.00%	0
24.08.07	5,745	120	9,058	0	0	0.00%	0
24.08.06	5,955	210	50,660	0	0	0.00%	0
24.08.05	5,400	555	74,344	0	0	0.00%	0
24.08.02	5,200	200	231,914	0	0	0.00%	0
24.08.01	5,205	5	1,731	0	0	0.00%	0
24.07.31	5,270	65	3,887	0	0	0.00%	0
24.07.30	5,230	40	4,724	0	0	0.00%	0
24.07.29	5,295	65	6,108	0	0	0.00%	0
24.07.26	5,305	10	19,813	0	0	0.00%	0
24.07.25	5,215	90	793,296	0	0	0.00%	0
24.07.24	5,180	35	5,686	0	0	0.00%	0
24.07.23	5,195	15	5,330	0	0	0.00%	0
24.07.22	5,140	55	7,661	0	0	0.00%	0
24.07.19	5,085	55	52,347	0	0	0.00%	0
24.07.18	5,040	45	102,868	0	0	0.00%	0
24.07.17	5,000	40	4,011	0	0	0.00%	0
24.07.16	5,005	5	107	0	0	0.00%	0
24.07.15	5,025	20	887	0	0	0.00%	0
24.07.12	4,965	60	5,447	0	0	0.00%	0
24.07.11	4,990	25	11,839	0	0	0.00%	0
24.07.10	5,000	10	302,732	0	0	0.00%	0
24.07.09	5,005	5	48,677	0	0	0.00%	0
24.07.08	4,995	10	7,302	0	0	0.00%	0
24.07.05	5,090	95	1,010,193	0	0	0.00%	0
24.07.04	5,160	70	2,501	0	0	0.00%	0
24.07.03	5,180	20	2,712	0	0	0.00%	0
24.07.02	5,140	40	5,376	0	0	0.00%	0
24.07.01	5,140	0	888	0	0	0.00%	0
24.06.28	5,175	35	2,609	0	0	0.00%	0
24.06.27	5,160	15	2,397	0	0	0.00%	0
24.06.26	5,210	50	15,174	0	0	0.00%	0
24.06.25	5,225	15	980	0	0	0.00%	0
24.06.24	5,180	45	5,820	0	0	0.00%	0
24.06.21	5,130	50	59,370	0	0	0.00%	0
24.06.20	5,155	25	1,009,924	0	0	0.00%	0
24.06.19	5,235	80	5,694	0	0	0.00%	0
24.06.18	5,265	30	2,359	0	0	0.00%	0
24.06.17	5,235	30	2,145	0	0	0.00%	0
24.06.14	5,280	45	11,830	0	0	0.00%	0
24.06.13	5,315	35	42,141	0	0	0.00%	0
24.06.12	5,360	45	3,030	0	0	0.00%	0
24.06.11	5,355	5	4,107	0	0	0.00%	0
24.06.10	5,315	40	4,711	0	0	0.00%	0
24.06.07	5,380	65	3,520	0	0	0.00%	0
24.06.05	5,435	55	7,187	0	0	0.00%	0
24.06.04	5,385	50	5,565	0	0	0.00%	0
24.06.03	5,485	100	23,695	0	0	0.00%	0
24.05.31	5,485	0	1,890	0	0	0.00%	0
24.05.30	5,390	95	4,986	0	0	0.00%	0
24.05.29	5,315	75	5,485	0	0	0.00%	0
24.05.28	5,320	5	700	0	0	0.00%	0
24.05.27	5,390	70	5,005	0	0	0.00%	0
24.05.24	5,305	85	11,984	0	0	0.00%	0
24.05.23	5,305	0	12,579	0	0	0.00%	0
24.05.22	5,300	5	6,154	0	0	0.00%	0
24.05.21	5,280	20	3,853	0	0	0.00%	0
24.05.20	5,315	35	3,852	0	0	0.00%	0
24.05.17	5,255	60	2,558	0	0	0.00%	0
24.05.16	5,305	50	13,497	0	0	0.00%	0
24.05.14	5,310	5	2,190	0	0	0.00%	0
24.05.13	5,290	20	7,356	0	0	0.00%	0
24.05.10	5,315	25	1,072	0	0	0.00%	0
24.05.09	5,265	50	2,676	0	0	0.00%	0
24.05.08	5,285	20	4,063	0	0	0.00%	0
24.05.07	5,410	125	3,959	0	0	0.00%	0
24.05.03	5,395	15	1,964	0	0	0.00%	0
24.05.02	5,370	25	41,980	0	0	0.00%	0
24.04.30	5,390	20	4,176	0	0	0.00%	0
24.04.29	5,440	50	25,992	0	0	0.00%	0
24.04.26	5,510	70	48,575	0	0	0.00%	0
24.04.25	5,415	95	20,410	0	0	0.00%	0
24.04.24	5,510	95	33,388	0	0	0.00%	0
24.04.23	5,500	10	7,704	0	0	0.00%	0
24.04.22	5,580	80	34,559	0	0	0.00%	0
24.04.19	5,470	110	12,389	0	0	0.00%	0
24.04.18	5,565	95	21,600	0	0	0.00%	0
24.04.17	5,505	60	11,348	0	0	0.00%	0
24.04.16	5,375	130	17,671	0	0	0.00%	0
24.04.15	5,350	0	0	0	0	0.00%	0
24.04.12	5,305	45	11,545	0	0	0.00%	0
24.04.11	5,295	10	16,926	0	0	0.00%	0
24.04.09	5,265	30	14,706	0	0	0.00%	0
24.04.08	5,285	20	2,087	0	0	0.00%	0
24.04.05	5,230	55	8,399	0	0	0.00%	0
24.04.04	5,295	65	1,468	0	0	0.00%	0
24.04.03	5,215	80	15,346	0	0	0.00%	0
24.04.02	5,230	15	4,981	0	0	0.00%	0
24.04.01	5,220	10	1,050	0	0	0.00%	0
24.03.29	5,250	30	4,224	0	0	0.00%	0
24.03.28	5,250	0	1,479	0	0	0.00%	0
24.03.27	5,245	5	3,050	0	0	0.00%	0
24.03.26	5,305	60	2,374	0	0	0.00%	0
24.03.25	5,285	20	8,870	0	0	0.00%	0
24.03.22	5,265	20	1,958	0	0	0.00%	0
24.03.21	5,405	140	16,842	0	0	0.00%	0
24.03.20	5,510	105	7,424	0	0	0.00%	0
24.03.19	5,445	65	15,361	0	0	0.00%	0
24.03.18	5,470	25	6,695	0	0	0.00%	0
24.03.15	5,375	95	18,223	0	0	0.00%	0
24.03.14	5,425	50	2,683	0	0	0.00%	0
24.03.13	5,455	30	16,477	0	0	0.00%	0
24.03.12	5,495	40	1,067	0	0	0.00%	0
24.03.11	5,445	50	2,898	0	0	0.00%	0
24.03.08	5,525	80	2,584	0	0	0.00%	0
24.03.07	5,525	0	1,713	0	0	0.00%	0
24.03.06	5,505	20	5,662	0	0	0.00%	0
24.03.05	5,445	60	5,028	0	0	0.00%	0
24.03.04	5,540	95	3,417	0	0	0.00%	0
24.02.29	5,515	25	5,104	0	0	0.00%	0
24.02.28	5,590	75	1,407	0	0	0.00%	0
24.02.27	5,540	50	3,592	0	0	0.00%	0
24.02.26	5,485	55	5,898	0	0	0.00%	0
24.02.23	5,510	25	2,524	0	0	0.00%	0
24.02.22	5,535	25	2,462	0	0	0.00%	0
24.02.21	5,520	15	3,827	0	0	0.00%	0
24.02.20	5,455	65	9,860	0	0	0.00%	0
24.02.19	5,540	85	10,755	0	0	0.00%	0
24.02.16	5,580	40	5,908	0	0	0.00%	0
24.02.15	5,585	5	2,711	0	0	0.00%	0
24.02.14	5,510	75	3,672	0	0	0.00%	0
24.02.13	5,580	70	1,727	0	0	0.00%	0
24.02.08	5,580	0	762	0	0	0.00%	0
24.02.07	5,660	80	2,470	0	0	0.00%	0
24.02.06	5,635	25	2,002	0	0	0.00%	0
24.02.05	5,555	80	7,483	0	0	0.00%	0
24.02.02	5,750	195	7,104	0	0	0.00%	0
24.02.01	5,855	105	4,197	0	0	0.00%	0
24.01.31	5,805	50	1,098	0	0	0.00%	0
24.01.30	5,805	0	2,622	0	0	0.00%	0
24.01.29	5,870	65	10,262	0	0	0.00%	0
24.01.26	5,875	5	18,977	0	0	0.00%	0
24.01.25	5,885	10	8,813	0	0	0.00%	0
24.01.24	5,855	30	17,824	0	0	0.00%	0
24.01.23	5,895	40	11,634	0	0	0.00%	0
24.01.22	5,890	5	2,056	0	0	0.00%	0
24.01.19	5,975	85	4,077	0	0	0.00%	0
24.01.18	6,000	25	7,968	0	0	0.00%	0
24.01.17	5,870	130	3,914	0	0	0.00%	0
24.01.16	5,785	85	10,607	0	0	0.00%	0
24.01.15	5,790	5	11,990	0	0	0.00%	0
24.01.12	5,760	30	28,450	0	0	0.00%	0
24.01.11	5,755	5	17,025	0	0	0.00%	0
24.01.10	5,695	60	17,285	0	0	0.00%	0
24.01.09	5,665	30	26,354	0	0	0.00%	0
24.01.08	5,650	15	10,920	0	0	0.00%	0
24.01.05	5,620	30	16,936	0	0	0.00%	0
24.01.04	5,565	55	18,431	0	0	0.00%	0
24.01.03	5,425	140	6,893	0	0	0.00%	0
24.01.02	5,455	30	3,994	0	0	0.00%	0
23.12.28	5,550	95	3,120	0	0	0.00%	0
23.12.27	5,610	60	718	0	0	0.00%	0
23.12.26	5,620	10	4,246	0	0	0.00%	0
23.12.22	5,660	40	12,458	0	0	0.00%	0
23.12.21	5,620	40	23,708	0	0	0.00%	0
23.12.20	5,730	110	35,395	0	0	0.00%	0
23.12.19	5,725	5	545	0	0	0.00%	0
23.12.18	5,750	25	674	0	0	0.00%	0
23.12.15	5,795	45	633	0	0	0.00%	0
23.12.14	5,870	75	3,607	0	0	0.00%	0
23.12.13	5,825	45	1,196	0	0	0.00%	0
23.12.12	5,855	30	237	0	0	0.00%	0
23.12.11	5,865	10	774	0	0	0.00%	0
23.12.08	5,945	80	1,632	0	0	0.00%	0
23.12.07	5,925	20	1,572	0	0	0.00%	0
23.12.06	5,930	5	207	0	0	0.00%	0
23.12.05	5,870	60	4,447	0	0	0.00%	0
23.12.04	5,905	35	505	0	0	0.00%	0
23.12.01	5,835	70	7,883	0	0	0.00%	0
23.11.30	5,860	25	1,288	0	0	0.00%	0
23.11.29	5,845	15	1,634	0	0	0.00%	0
23.11.28	5,910	65	2,517	0	0	0.00%	0
23.11.27	5,900	10	6,916	0	0	0.00%	0
23.11.24	5,850	50	6,192	0	0	0.00%	0
23.11.23	5,855	5	1,176	0	0	0.00%	0
23.11.22	5,845	10	5,245	0	0	0.00%	0
23.11.21	5,885	40	1,286	0	0	0.00%	0
23.11.20	5,940	55	701	0	0	0.00%	0
23.11.17	5,900	40	2,813	0	0	0.00%	0
23.11.16	5,895	5	584	0	0	0.00%	0
23.11.15	6,030	135	2,254	0	0	0.00%	0
23.11.14	6,090	60	12,224	0	0	0.00%	0
23.11.13	6,090	0	42,850	0	0	0.00%	0
23.11.10	6,050	40	25,761	0	0	0.00%	0
23.11.09	6,075	25	25,461	0	0	0.00%	0
23.11.08	6,020	55	1,187	0	0	0.00%	0
23.11.07	5,905	115	5,172	0	0	0.00%	0
23.11.06	6,190	285	17,439	0	0	0.00%	0
23.11.03	6,280	90	649	0	0	0.00%	0
23.11.02	6,370	90	4,125	0	0	0.00%	0
23.11.01	6,460	90	1,317	0	0	0.00%	0
23.10.31	6,380	80	7,207	0	0	0.00%	0
23.10.30	6,405	25	3,358	0	0	0.00%	0
23.10.27	6,385	20	2,738	0	0	0.00%	0
23.10.26	6,240	145	6,151	0	0	0.00%	0
23.10.25	6,195	45	2,101	0	0	0.00%	0
23.10.24	6,250	55	4,584	0	0	0.00%	0
23.10.23	6,200	50	1,946	0	0	0.00%	0
23.10.20	6,115	85	7,746	0	0	0.00%	0
23.10.19	6,005	110	1,169	0	0	0.00%	0
23.10.18	6,010	5	1,056	0	0	0.00%	0
23.10.17	6,095	85	329	0	0	0.00%	0
23.10.16	6,040	55	4,249	0	0	0.00%	0
23.10.13	5,995	45	1,305	0	0	0.00%	0
23.10.12	6,070	75	1,893	0	0	0.00%	0
23.10.11	6,155	85	3,910	0	0	0.00%	0
23.10.10	6,160	5	3,743	0	0	0.00%	0
23.10.06	6,175	15	8,681	0	0	0.00%	0
23.10.05	6,170	5	8,950	0	0	0.00%	0
23.10.04	6,020	150	12,190	0	0	0.00%	0
23.09.27	6,030	10	1,275	0	0	0.00%	0
23.09.26	5,965	65	8,057	0	0	0.00%	0
23.09.25	5,945	20	590	0	0	0.00%	0
23.09.22	5,925	20	9,393	0	0	0.00%	0
23.09.21	5,835	90	734	0	0	0.00%	0
23.09.20	5,835	0	2,323	0	0	0.00%	0
23.09.19	5,770	65	898	0	0	0.00%	0
23.09.18	5,700	70	845	0	0	0.00%	0
23.09.15	5,795	95	901	0	0	0.00%	0
23.09.14	5,870	75	1,481	0	0	0.00%	0
23.09.13	5,880	10	893	0	0	0.00%	0
23.09.12	5,850	30	627	0	0	0.00%	0
23.09.11	5,865	15	985	0	0	0.00%	0
23.09.08	5,870	5	1,284	0	0	0.00%	0
23.09.07	5,845	25	5,829	0	0	0.00%	0
23.09.06	5,800	45	245	0	0	0.00%	0
23.09.05	5,790	10	4,330	0	0	0.00%	0
23.09.04	5,825	35	814	0	0	0.00%	0
23.09.01	5,895	70	528	0	0	0.00%	0
23.08.31	5,870	25	359	0	0	0.00%	0
23.08.30	5,900	30	513	0	0	0.00%	0
23.08.29	5,935	35	164	0	0	0.00%	0
23.08.28	5,970	35	473	0	0	0.00%	0
23.08.25	5,915	55	2,078	0	0	0.00%	0
23.08.24	5,980	65	516	0	0	0.00%	0
23.08.23	5,980	0	403	0	0	0.00%	0
23.08.22	6,000	20	1,170	0	0	0.00%	0
23.08.21	6,000	0	1,092	0	0	0.00%	0
23.08.18	5,970	30	13,637	0	0	0.00%	0
23.08.17	5,945	25	13,978	0	0	0.00%	0
23.08.16	5,850	95	9,800	0	0	0.00%	0
23.08.14	5,795	55	4,247	0	0	0.00%	0
23.08.11	5,780	15	2,463	0	0	0.00%	0
23.08.10	5,760	20	550	0	0	0.00%	0
23.08.09	5,810	50	1,490	0	0	0.00%	0
23.08.08	5,765	45	3,246	0	0	0.00%	0
23.08.07	5,750	15	4,256	0	0	0.00%	0
23.08.04	5,755	5	12,230	0	0	0.00%	0
23.08.03	5,720	35	20,257	0	0	0.00%	0
23.08.02	5,590	130	9,745	0	0	0.00%	0
23.08.01	5,685	95	1,596	0	0	0.00%	0
23.07.31	5,715	30	475	0	0	0.00%	0
23.07.28	5,700	15	929	0	0	0.00%	0
23.07.27	5,755	55	4,104	0	0	0.00%	0
23.07.26	5,690	65	19,591	0	0	0.00%	0
23.07.25	5,700	10	1,140	0	0	0.00%	0
23.07.24	5,730	30	495	0	0	0.00%	0
23.07.21	5,730	0	1,353	0	0	0.00%	0
23.07.20	5,705	25	156	0	0	0.00%	0
23.07.19	5,705	0	4,572	0	0	0.00%	0
23.07.18	5,665	40	644	0	0	0.00%	0
23.07.17	5,635	30	6,788	0	0	0.00%	0
23.07.14	5,730	95	2,726	0	0	0.00%	0
23.07.13	5,765	35	2,279	0	0	0.00%	0
23.07.12	5,820	55	327	0	0	0.00%	0
23.07.11	5,925	105	4,547	0	0	0.00%	0
23.07.10	5,900	25	1,478	0	0	0.00%	0
23.07.07	5,820	80	1,761	0	0	0.00%	0
23.07.06	5,770	50	433	0	0	0.00%	0
23.07.05	5,725	45	1,041	0	0	0.00%	0
23.07.04	5,705	20	4,689	0	0	0.00%	0
23.07.03	5,780	75	3,015	0	0	0.00%	0
23.06.30	5,790	10	991	0	0	0.00%	0
23.06.29	5,795	5	1,043	0	0	0.00%	0
23.06.28	5,775	20	1,754	0	0	0.00%	0
23.06.27	5,770	5	1,505	0	0	0.00%	0
23.06.26	5,795	25	1,094	0	0	0.00%	0
23.06.23	5,765	30	2,482	0	0	0.00%	0
23.06.22	5,770	5	1,388	0	0	0.00%	0
23.06.21	5,730	40	1,049	0	0	0.00%	0
23.06.20	5,720	10	52	0	0	0.00%	0
23.06.19	5,695	25	2,166	0	0	0.00%	0
23.06.16	5,705	10	2,021	0	0	0.00%	0
23.06.15	5,680	25	3,856	0	0	0.00%	0
23.06.14	5,660	20	586	0	0	0.00%	0
23.06.13	5,690	30	5,117	0	0	0.00%	0
23.06.12	5,650	40	4,257	0	0	0.00%	0
23.06.09	5,730	80	6,984	0	0	0.00%	0
23.06.08	5,715	15	594	0	0	0.00%	0
23.06.07	5,700	15	1,884	0	0	0.00%	0
23.06.05	5,725	25	2,019	0	0	0.00%	0
23.06.02	5,795	70	2,517	0	0	0.00%	0
23.06.01	5,785	10	542	0	0	0.00%	0
23.05.31	5,745	40	1,450	0	0	0.00%	0
23.05.30	5,820	75	1,736	0	0	0.00%	0
23.05.26	5,845	25	1,469	0	0	0.00%	0
23.05.25	5,830	15	1,171	0	0	0.00%	0
23.05.24	5,815	15	1,868	0	0	0.00%	0
23.05.23	5,830	15	456	0	0	0.00%	0
23.05.22	5,865	35	5,183	0	0	0.00%	0
23.05.19	5,950	85	1,859	0	0	0.00%	0
23.05.18	6,005	55	1,141	0	0	0.00%	0
23.05.17	6,025	20	1,348	0	0	0.00%	0
23.05.16	6,040	15	467	0	0	0.00%	0
23.05.15	6,055	15	943	0	0	0.00%	0
23.05.12	5,990	65	2,421	0	0	0.00%	0
23.05.11	6,020	30	33	0	0	0.00%	0
23.05.10	5,960	60	607	0	0	0.00%	0
23.05.09	5,950	10	335	0	0	0.00%	0
23.05.08	6,010	60	486	0	0	0.00%	0
23.05.04	6,000	10	1,702	0	0	0.00%	0
23.05.03	5,945	55	2,297	0	0	0.00%	0
23.05.02	6,010	65	4,032	0	0	0.00%	0
23.04.28	6,005	5	2,761	0	0	0.00%	0
23.04.27	6,030	25	2,902	0	0	0.00%	0
23.04.26	6,010	20	2,454	0	0	0.00%	0
23.04.25	5,935	75	11,261	0	0	0.00%	0
23.04.24	5,900	35	2,824	0	0	0.00%	0
23.04.21	5,875	25	4,807	0	0	0.00%	0
23.04.20	5,845	30	4,826	0	0	0.00%	0
23.04.19	5,865	20	2,845	0	0	0.00%	0
23.04.18	5,850	15	837	0	0	0.00%	0
23.04.17	5,845	5	2,654	0	0	0.00%	0
23.04.14	5,870	30	1,378	0	0	0.00%	0
23.04.13	5,885	15	7,508	0	0	0.00%	0
23.04.12	5,905	20	2,991	0	0	0.00%	0
23.04.11	5,980	75	7,056	0	0	0.00%	0
23.04.10	6,030	50	8,219	0	0	0.00%	0
23.04.07	6,130	100	4,690	0	0	0.00%	0
23.04.06	6,030	100	5,019	0	0	0.00%	0
23.04.05	6,050	20	1,777	0	0	0.00%	0
23.04.04	6,095	45	1,022	0	0	0.00%	0
23.04.03	6,050	45	4,361	0	0	0.00%	0
23.03.31	6,115	65	4,789	0	0	0.00%	0
23.03.30	6,170	55	2,027	0	0	0.00%	0