매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	1,499	18	208,617	0	0	0.00%	10,000,000
24.09.19	1,541	42	151,772	0	0	0.00%	10,000,000
24.09.13	1,560	19	33,349	0	0	0.00%	10,000,000
24.09.12	1,582	22	122,519	0	0	0.00%	10,000,000
24.09.11	1,570	12	184,200	0	0	0.00%	10,000,000
24.09.10	1,590	20	202,615	0	0	0.00%	10,000,000
24.09.09	1,571	19	210,806	0	0	0.00%	10,000,000
24.09.06	1,554	17	132,950	0	0	0.00%	10,000,000
24.09.05	1,563	9	285,765	0	0	0.00%	0
24.09.04	1,513	50	277,963	0	0	0.00%	0
24.09.03	1,512	1	79,012	0	0	0.00%	0
24.09.02	1,520	8	83,520	0	0	0.00%	0
24.08.30	1,535	15	188,551	0	0	0.00%	0
24.08.29	1,529	6	150,373	0	0	0.00%	0
24.08.28	1,533	4	78,625	0	0	0.00%	0
24.08.27	1,537	4	104,093	0	0	0.00%	0
24.08.26	1,560	23	13,566	0	0	0.00%	0
24.08.23	1,556	4	9,723	0	0	0.00%	0
24.08.22	1,553	3	15,537	0	0	0.00%	0
24.08.21	1,554	1	4,867	0	0	0.00%	0
24.08.20	1,575	21	74,859	0	0	0.00%	0
24.08.19	1,571	4	36,970	0	0	0.00%	0
24.08.16	1,638	67	36,300	0	0	0.00%	0
24.08.14	1,673	35	16,333	0	0	0.00%	0
24.08.13	1,663	10	8,464	0	0	0.00%	0
24.08.12	1,664	1	2,527	0	0	0.00%	0
24.08.09	1,729	65	79,206	0	0	0.00%	0
24.08.08	1,691	38	35,014	0	0	0.00%	0
24.08.07	1,699	8	38,268	0	0	0.00%	0
24.08.06	1,692	7	533,276	0	0	0.00%	0
24.08.05	1,617	75	538,685	0	0	0.00%	0
24.08.02	1,553	64	332,578	0	0	0.00%	0
24.08.01	1,560	7	69,255	0	0	0.00%	0
24.07.31	1,580	20	40,639	0	0	0.00%	0
24.07.30	1,560	20	68,551	0	0	0.00%	0
24.07.29	1,615	55	29,714	0	0	0.00%	0
24.07.26	1,629	14	40,900	0	0	0.00%	0
24.07.25	1,603	26	75,736	0	0	0.00%	0
24.07.24	1,591	12	26,554	0	0	0.00%	0
24.07.23	1,592	1	26,134	0	0	0.00%	0
24.07.22	1,563	29	392,943	0	0	0.00%	0
24.07.19	1,520	43	428,021	0	0	0.00%	0
24.07.18	1,550	30	156,899	0	0	0.00%	0
24.07.17	1,598	48	86,747	0	0	0.00%	0
24.07.16	1,609	11	14,674	0	0	0.00%	0
24.07.15	1,632	23	13,236	0	0	0.00%	0
24.07.12	1,639	7	27,885	0	0	0.00%	0
24.07.11	1,678	39	20,080	0	0	0.00%	0
24.07.10	1,665	13	7,722	0	0	0.00%	0
24.07.09	1,675	10	9,891	0	0	0.00%	0
24.07.08	1,667	8	12,818	0	0	0.00%	0
24.07.05	1,671	4	4,493	0	0	0.00%	0
24.07.04	1,669	2	4,108	0	0	0.00%	0
24.07.03	1,685	16	3,539	0	0	0.00%	0
24.07.02	1,677	8	6,108	0	0	0.00%	0
24.07.01	1,678	1	7,622	0	0	0.00%	0
24.06.28	1,683	5	462	0	0	0.00%	0
24.06.27	1,679	4	3,288	0	0	0.00%	0
24.06.26	1,649	30	182,805	0	0	0.00%	0
24.06.25	1,677	28	422,882	0	0	0.00%	0
24.06.24	1,674	3	14,640	0	0	0.00%	0
24.06.21	1,700	26	18,547	0	0	0.00%	0
24.06.20	1,701	1	15,358	0	0	0.00%	0
24.06.19	1,700	1	6,109	0	0	0.00%	0
24.06.18	1,723	23	42,632	0	0	0.00%	0
24.06.17	1,719	4	43,639	0	0	0.00%	0
24.06.14	1,715	4	68,457	0	0	0.00%	0
24.06.13	1,702	13	73,058	0	0	0.00%	0
24.06.12	1,695	7	3,999	0	0	0.00%	0
24.06.11	1,705	10	9,949	0	0	0.00%	0
24.06.10	1,685	20	9,513	0	0	0.00%	0
24.06.07	1,698	13	14,248	0	0	0.00%	0
24.06.05	1,719	21	12,732	0	0	0.00%	0
24.06.04	1,697	22	22,737	0	0	0.00%	0
24.06.03	1,756	59	27,483	0	0	0.00%	0
24.05.31	1,759	3	23,971	0	0	0.00%	0
24.05.30	1,705	54	86,994	0	0	0.00%	0
24.05.29	1,673	32	24,379	0	0	0.00%	0
24.05.28	1,675	2	9,269	0	0	0.00%	0
24.05.27	1,674	1	39,196	0	0	0.00%	0
24.05.24	1,618	56	23,872	0	0	0.00%	0
24.05.23	1,605	13	55,333	0	0	0.00%	0
24.05.22	1,608	3	29,588	0	0	0.00%	0
24.05.21	1,590	18	22,148	0	0	0.00%	0
24.05.20	1,603	13	66,634	0	0	0.00%	0
24.05.17	1,598	5	27,630	0	0	0.00%	0
24.05.16	1,639	41	71,920	0	0	0.00%	0
24.05.14	1,631	8	34,907	0	0	0.00%	0
24.05.13	1,636	5	17,135	0	0	0.00%	0
24.05.10	1,673	37	61,381	0	0	0.00%	0
24.05.09	1,683	10	10,023	0	0	0.00%	0
24.05.08	1,685	2	4,631	0	0	0.00%	0
24.05.07	1,720	35	135,547	0	0	0.00%	0
24.05.03	1,756	36	165,817	0	0	0.00%	0
24.05.02	1,726	30	96,956	0	0	0.00%	0
24.04.30	1,727	1	72,409	0	0	0.00%	0
24.04.29	1,742	15	1,739	0	0	0.00%	0
24.04.26	1,724	18	29,052	0	0	0.00%	0
24.04.25	1,706	18	17,504	0	0	0.00%	0
24.04.24	1,735	29	49,723	0	0	0.00%	0
24.04.23	1,744	9	3,451	0	0	0.00%	0
24.04.22	1,795	51	27,617	0	0	0.00%	0
24.04.19	1,768	27	84,742	0	0	0.00%	0
24.04.18	1,772	4	61,267	0	0	0.00%	0
24.04.17	1,783	11	32,583	0	0	0.00%	0
24.04.16	1,737	46	123,918	0	0	0.00%	0
24.04.15	1,705	0	0	0	0	0.00%	0
24.04.12	1,709	4	26,788	0	0	0.00%	0
24.04.11	1,667	42	65,050	0	0	0.00%	0
24.04.09	1,669	2	2,513	0	0	0.00%	0
24.04.08	1,689	20	6,942	0	0	0.00%	0
24.04.05	1,642	47	60,609	0	0	0.00%	0
24.04.04	1,647	5	41,404	0	0	0.00%	0
24.04.03	1,622	25	12,018	0	0	0.00%	0
24.04.02	1,577	45	9,998	0	0	0.00%	0
24.04.01	1,594	17	143,799	0	0	0.00%	0
24.03.29	1,593	1	5,492	0	0	0.00%	0
24.03.28	1,617	24	151,109	0	0	0.00%	0
24.03.27	1,625	8	10,556	0	0	0.00%	0
24.03.26	1,620	5	14,078	0	0	0.00%	0
24.03.25	1,584	36	61,093	0	0	0.00%	0
24.03.22	1,595	11	125,597	0	0	0.00%	0
24.03.21	1,641	46	379,772	0	0	0.00%	0
24.03.20	1,668	27	12,961	0	0	0.00%	0
24.03.19	1,668	0	30,137	0	0	0.00%	0
24.03.18	1,658	10	16,607	0	0	0.00%	0
24.03.15	1,637	21	12,829	0	0	0.00%	0
24.03.14	1,646	9	109,874	0	0	0.00%	0
24.03.13	1,661	15	13,345	0	0	0.00%	0
24.03.12	1,672	11	9,423	0	0	0.00%	0
24.03.11	1,663	9	9,483	0	0	0.00%	0
24.03.08	1,674	11	41,074	0	0	0.00%	0
24.03.07	1,680	6	16,779	0	0	0.00%	0
24.03.06	1,652	28	60,509	0	0	0.00%	0
24.03.05	1,640	12	38,500	0	0	0.00%	0
24.03.04	1,646	6	108,283	0	0	0.00%	0
24.02.29	1,646	0	24,064	0	0	0.00%	0
24.02.28	1,638	8	77,574	0	0	0.00%	0
24.02.27	1,634	4	11,857	0	0	0.00%	0
24.02.26	1,631	3	34,456	0	0	0.00%	0
24.02.23	1,668	37	98,276	0	0	0.00%	0
24.02.22	1,679	11	60,272	0	0	0.00%	0
24.02.21	1,679	0	25,755	0	0	0.00%	0
24.02.20	1,667	12	26,525	0	0	0.00%	0
24.02.19	1,662	5	18,025	0	0	0.00%	0
24.02.16	1,687	25	24,181	0	0	0.00%	0
24.02.15	1,702	15	12,038	0	0	0.00%	0
24.02.14	1,656	46	62,518	0	0	0.00%	0
24.02.13	1,663	7	98,510	0	0	0.00%	0
24.02.08	1,678	15	33,337	0	0	0.00%	0
24.02.07	1,691	13	34,266	0	0	0.00%	0
24.02.06	1,670	21	66,392	0	0	0.00%	0
24.02.05	1,673	3	82,878	0	0	0.00%	0
24.02.02	1,705	32	46,427	0	0	0.00%	0
24.02.01	1,677	28	60,741	0	0	0.00%	0
24.01.31	1,692	15	128,420	0	0	0.00%	0
24.01.30	1,712	20	36,480	0	0	0.00%	0
24.01.29	1,724	12	90,396	0	0	0.00%	0
24.01.26	1,726	2	28,443	0	0	0.00%	0
24.01.25	1,719	7	34,945	0	0	0.00%	0
24.01.24	1,713	6	30,957	0	0	0.00%	0
24.01.23	1,722	9	96,870	0	0	0.00%	0
24.01.22	1,765	43	153,688	0	0	0.00%	0
24.01.19	1,782	17	48,458	0	0	0.00%	0
24.01.18	1,783	1	58,153	0	0	0.00%	0
24.01.17	1,761	22	124,192	0	0	0.00%	0
24.01.16	1,747	14	79,737	0	0	0.00%	0
24.01.15	1,740	7	34,733	0	0	0.00%	0
24.01.12	1,731	9	22,130	0	0	0.00%	0
24.01.11	1,756	25	14,478	0	0	0.00%	0
24.01.10	1,740	16	239,546	0	0	0.00%	0
24.01.09	1,767	27	86,453	0	0	0.00%	0
24.01.08	1,756	11	19,286	0	0	0.00%	0
24.01.05	1,753	3	21,564	0	0	0.00%	0
24.01.04	1,731	22	32,858	0	0	0.00%	0
24.01.03	1,724	7	181,849	0	0	0.00%	0
24.01.02	1,727	3	18,427	0	0	0.00%	0
23.12.28	1,737	10	21,087	0	0	0.00%	0
23.12.27	1,747	10	7,766	0	0	0.00%	0
23.12.26	1,762	15	47,137	0	0	0.00%	0
23.12.22	1,766	4	12,038	0	0	0.00%	0
23.12.21	1,734	32	56,485	0	0	0.00%	0
23.12.20	1,758	24	134,990	0	0	0.00%	0
23.12.19	1,750	8	5,726	0	0	0.00%	0
23.12.18	1,756	6	16,109	0	0	0.00%	0
23.12.15	1,767	11	61,895	0	0	0.00%	0
23.12.14	1,820	53	80,877	0	0	0.00%	0
23.12.13	1,837	17	44,233	0	0	0.00%	0
23.12.12	1,856	19	36,590	0	0	0.00%	0
23.12.11	1,865	9	37,651	0	0	0.00%	0
23.12.08	1,870	5	8,178	0	0	0.00%	0
23.12.07	1,860	10	36,393	0	0	0.00%	0
23.12.06	1,865	5	32,107	0	0	0.00%	0
23.12.05	1,855	10	222,921	0	0	0.00%	0
23.12.04	1,885	30	103,520	0	0	0.00%	0
23.12.01	1,925	40	224,703	0	0	0.00%	0
23.11.30	1,940	15	16,892	0	0	0.00%	0
23.11.29	1,950	10	15,593	0	0	0.00%	0
23.11.28	1,950	0	16,040	0	0	0.00%	0
23.11.27	1,950	0	31,931	0	0	0.00%	0
23.11.24	1,960	10	5,618	0	0	0.00%	0
23.11.23	1,975	15	6,382	0	0	0.00%	0
23.11.22	1,970	5	34,259	0	0	0.00%	0
23.11.21	1,990	20	3,039	0	0	0.00%	0
23.11.20	1,985	5	28,292	0	0	0.00%	0
23.11.17	1,990	5	10,557	0	0	0.00%	0
23.11.16	1,995	5	22,847	0	0	0.00%	0
23.11.15	2,070	75	10,654	0	0	0.00%	0
23.11.14	2,085	15	8,843	0	0	0.00%	0
23.11.13	2,105	20	25,828	0	0	0.00%	0
23.11.10	2,090	15	10,274	0	0	0.00%	0
23.11.09	2,090	0	5,113	0	0	0.00%	0
23.11.08	2,105	15	6,333	0	0	0.00%	0
23.11.07	2,090	15	13,796	0	0	0.00%	0
23.11.06	2,110	20	16,065	0	0	0.00%	0
23.11.03	2,195	85	13,787	0	0	0.00%	0
23.11.02	2,230	35	26,420	0	0	0.00%	0
23.11.01	2,245	15	22,893	0	0	0.00%	0
23.10.31	2,300	55	63,769	0	0	0.00%	0
23.10.30	2,245	55	33,210	0	0	0.00%	0
23.10.27	2,235	10	27,509	0	0	0.00%	0
23.10.26	2,205	30	55,727	0	0	0.00%	0
23.10.25	2,210	5	37,368	0	0	0.00%	0
23.10.24	2,205	5	174,510	0	0	0.00%	0
23.10.23	2,185	20	17,752	0	0	0.00%	0
23.10.20	2,145	40	28,632	0	0	0.00%	0
23.10.19	2,095	50	16,918	0	0	0.00%	0
23.10.18	2,095	0	34,754	0	0	0.00%	0
23.10.17	2,135	40	28,566	0	0	0.00%	0
23.10.16	2,130	5	50,293	0	0	0.00%	0
23.10.13	2,100	30	3,244	0	0	0.00%	0
23.10.12	2,125	25	8,338	0	0	0.00%	0
23.10.11	2,140	15	20,677	0	0	0.00%	0
23.10.10	2,210	70	49,973	0	0	0.00%	0
23.10.06	2,205	5	13,474	0	0	0.00%	0
23.10.05	2,230	25	13,154	0	0	0.00%	0
23.10.04	2,115	115	95,135	0	0	0.00%	0
23.09.27	2,095	20	137,500	0	0	0.00%	0
23.09.26	2,075	20	49,178	0	0	0.00%	0
23.09.25	2,060	15	45,287	0	0	0.00%	0
23.09.22	2,030	30	43,938	0	0	0.00%	0
23.09.21	2,015	15	15,004	0	0	0.00%	0
23.09.20	2,005	10	10,578	0	0	0.00%	0
23.09.19	1,995	10	7,211	0	0	0.00%	0
23.09.18	1,955	40	6,104	0	0	0.00%	0
23.09.15	1,995	40	12,296	0	0	0.00%	0
23.09.14	2,000	5	5,842	0	0	0.00%	0
23.09.13	1,990	10	15,108	0	0	0.00%	0
23.09.12	1,990	0	8,879	0	0	0.00%	0
23.09.11	2,000	10	8,034	0	0	0.00%	0
23.09.08	2,020	20	3,161	0	0	0.00%	0
23.09.07	1,985	35	16,174	0	0	0.00%	0
23.09.06	1,975	10	7,926	0	0	0.00%	0
23.09.05	1,965	10	1,798	0	0	0.00%	0
23.09.04	1,970	5	1,287	0	0	0.00%	0
23.09.01	1,950	20	2,066	0	0	0.00%	0
23.08.31	1,965	15	4,056	0	0	0.00%	0
23.08.30	1,990	25	11,662	0	0	0.00%	0
23.08.29	2,010	20	2,559	0	0	0.00%	0
23.08.28	2,040	30	12,164	0	0	0.00%	0
23.08.25	2,005	35	11,392	0	0	0.00%	0
23.08.24	2,015	10	28,419	0	0	0.00%	0
23.08.23	2,005	10	5,064	0	0	0.00%	0
23.08.22	2,005	0	27,055	0	0	0.00%	0
23.08.21	2,000	5	14,843	0	0	0.00%	0
23.08.18	1,965	35	108,521	0	0	0.00%	0
23.08.17	1,955	10	54,957	0	0	0.00%	0
23.08.16	1,920	35	53,036	0	0	0.00%	0
23.08.14	1,920	0	66,778	0	0	0.00%	0
23.08.11	1,915	5	71,731	0	0	0.00%	0
23.08.10	1,910	5	69,537	0	0	0.00%	0
23.08.09	1,900	10	99,957	0	0	0.00%	0
23.08.08	1,925	25	127,722	0	0	0.00%	0
23.08.07	1,900	25	52,883	0	0	0.00%	0
23.08.04	1,900	0	27,871	0	0	0.00%	0
23.08.03	1,885	15	304,987	0	0	0.00%	0
23.08.02	1,875	10	400,447	0	0	0.00%	0
23.08.01	1,880	5	20,568	0	0	0.00%	0
23.07.31	1,890	10	28,862	0	0	0.00%	0
23.07.28	1,870	20	43,578	0	0	0.00%	0
23.07.27	1,885	15	43,344	0	0	0.00%	0
23.07.26	1,885	0	57,293	0	0	0.00%	0
23.07.25	1,905	20	30,947	0	0	0.00%	0
23.07.24	1,900	5	76,224	0	0	0.00%	0
23.07.21	1,925	25	90,345	0	0	0.00%	0
23.07.20	1,925	0	9,061	0	0	0.00%	0
23.07.19	1,970	45	12,125	0	0	0.00%	0
23.07.18	1,990	20	14,516	0	0	0.00%	0
23.07.17	2,000	10	40,019	0	0	0.00%	0
23.07.14	1,995	5	36,169	0	0	0.00%	0
23.07.13	2,005	10	8,689	0	0	0.00%	0
23.07.12	2,040	35	26,028	0	0	0.00%	0
23.07.11	2,085	45	7,858	0	0	0.00%	0
23.07.10	2,050	35	38,914	0	0	0.00%	0
23.07.07	2,010	40	148,821	0	0	0.00%	0
23.07.06	1,995	15	39,239	0	0	0.00%	0
23.07.05	1,985	10	40,236	0	0	0.00%	0
23.07.04	1,990	5	551	0	0	0.00%	0
23.07.03	2,025	35	55,429	0	0	0.00%	0
23.06.30	2,050	25	126,903	0	0	0.00%	0
23.06.29	2,045	5	1,326	0	0	0.00%	0
23.06.28	2,060	15	5,066	0	0	0.00%	0
23.06.27	2,060	0	23,820	0	0	0.00%	0
23.06.26	2,045	15	15,545	0	0	0.00%	0
23.06.23	2,040	5	24,428	0	0	0.00%	0
23.06.22	2,025	15	14,075	0	0	0.00%	0
23.06.21	2,005	20	6,687	0	0	0.00%	0
23.06.20	1,995	10	1,114	0	0	0.00%	0
23.06.19	1,975	20	12,383	0	0	0.00%	0
23.06.16	2,035	60	39,158	0	0	0.00%	0
23.06.15	2,010	25	20,718	0	0	0.00%	0
23.06.14	2,010	0	32,779	0	0	0.00%	0
23.06.13	2,030	20	28,507	0	0	0.00%	0
23.06.12	2,045	15	20,951	0	0	0.00%	0
23.06.09	2,065	20	23,537	0	0	0.00%	0
23.06.08	2,075	10	21,020	0	0	0.00%	0
23.06.07	2,045	30	14,017	0	0	0.00%	0
23.06.05	2,125	80	46,483	0	0	0.00%	0
23.06.02	2,150	25	9,187	0	0	0.00%	0
23.06.01	2,155	5	16,622	0	0	0.00%	0
23.05.31	2,130	25	39,649	0	0	0.00%	0
23.05.30	2,170	40	39,999	0	0	0.00%	0
23.05.26	2,175	5	77,659	0	0	0.00%	0
23.05.25	2,130	45	38,753	0	0	0.00%	0
23.05.24	2,105	25	29,216	0	0	0.00%	0
23.05.23	2,095	10	23,140	0	0	0.00%	0
23.05.22	2,070	25	30,609	0	0	0.00%	0
23.05.19	2,095	25	42,293	0	0	0.00%	0
23.05.18	2,140	45	78,366	0	0	0.00%	0
23.05.17	2,110	30	97,943	0	0	0.00%	0
23.05.16	2,095	15	51,354	0	0	0.00%	0
23.05.15	2,100	5	32,176	0	0	0.00%	0
23.05.12	2,070	30	82,955	0	0	0.00%	0
23.05.11	2,065	5	69,921	0	0	0.00%	0
23.05.10	2,070	5	29,461	0	0	0.00%	0
23.05.09	2,055	15	26,748	0	0	0.00%	0
23.05.08	2,090	35	17,342	0	0	0.00%	0
23.05.04	2,045	45	58,834	0	0	0.00%	0
23.05.03	2,015	30	53,745	0	0	0.00%	0
23.05.02	2,040	25	101,143	0	0	0.00%	0
23.04.28	2,085	45	29,871	0	0	0.00%	0
23.04.27	2,065	20	68,399	0	0	0.00%	0
23.04.26	2,035	30	63,737	0	0	0.00%	0
23.04.25	2,055	20	59,414	0	0	0.00%	0
23.04.24	2,040	15	9,779	0	0	0.00%	0
23.04.21	2,030	10	21,851	0	0	0.00%	0
23.04.20	2,025	5	26,864	0	0	0.00%	0
23.04.19	2,010	15	4,515	0	0	0.00%	0
23.04.18	2,015	5	19,693	0	0	0.00%	0
23.04.17	2,015	0	7,224	0	0	0.00%	0
23.04.14	2,045	30	32,769	0	0	0.00%	0
23.04.13	2,045	0	18,265	0	0	0.00%	0
23.04.12	2,045	0	25,530	0	0	0.00%	0
23.04.11	2,065	20	17,411	0	0	0.00%	0
23.04.10	2,070	5	32,594	0	0	0.00%	0
23.04.07	2,070	0	68,873	0	0	0.00%	0
23.04.06	2,075	5	60,071	0	0	0.00%	0
23.04.05	2,050	25	97,249	0	0	0.00%	0
23.04.04	2,085	35	43,708	0	0	0.00%	0
23.04.03	2,145	60	76,528	0	0	0.00%	0
23.03.31	2,155	10	47,031	0	0	0.00%	0
23.03.30	2,180	25	86,463	0	0	0.00%	0