labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
88800,
91100,
88200,
89600,
92210
],
[
90600,
91200,
89000,
89100,
100879
],
[
89500,
90900,
89000,
90200,
91141
],
[
89900,
89900,
86900,
88500,
101966
],
[
89100,
89600,
87400,
88500,
81562
],
[
87900,
89400,
87300,
88200,
76401
],
[
88100,
89000,
87100,
87400,
92759
],
[
86800,
87300,
85000,
85200,
102290
],
[
85600,
90300,
85600,
87300,
147124
],
[
86700,
87900,
85400,
87600,
73039
]
] |
no news data
|
0
|
[
[
1052,
1078,
1038,
1078,
34487
],
[
1067,
1082,
1052,
1066,
17710
],
[
1066,
1082,
1045,
1082,
14520
],
[
1081,
1081,
1041,
1041,
31993
],
[
1044,
1064,
1028,
1035,
39363
],
[
1026,
1067,
1026,
1033,
61291
],
[
1033,
1065,
1030,
1064,
42057
],
[
1064,
1065,
1040,
1050,
23358
],
[
1050,
1090,
1030,
1076,
83870
],
[
1066,
1080,
1062,
1071,
25966
]
] |
no news data
|
0
|
[
[
14280,
14500,
14280,
14500,
4550
],
[
14520,
14600,
14380,
14450,
7186
],
[
14450,
14720,
14450,
14540,
5061
],
[
14590,
14650,
14390,
14460,
5381
],
[
14350,
14450,
14240,
14310,
7626
],
[
14280,
14480,
14110,
14390,
5314
],
[
14310,
14660,
14310,
14400,
2787
],
[
14410,
14480,
14200,
14270,
3210
],
[
14350,
14350,
14130,
14300,
4173
],
[
14370,
14430,
14240,
14280,
7797
]
] |
no news data
|
0
|
[
[
111200,
114100,
111200,
114100,
2102
],
[
115800,
118100,
114500,
117500,
6002
],
[
117900,
119200,
116400,
116400,
7340
],
[
115600,
116200,
114100,
114100,
4054
],
[
114700,
116600,
113800,
114000,
5580
],
[
114100,
118100,
113800,
117200,
9037
],
[
116900,
117000,
115700,
116600,
3746
],
[
116500,
117700,
114600,
115600,
2349
],
[
115700,
117400,
115700,
117300,
2801
],
[
117200,
118500,
116900,
117800,
4890
]
] |
no news data
|
0
|
[
[
37000,
37150,
36100,
36300,
128896
],
[
36300,
37000,
36000,
36800,
75136
],
[
37050,
37950,
36750,
36750,
136709
],
[
36800,
40000,
36250,
38800,
333488
],
[
38800,
39400,
37600,
38000,
120897
],
[
37600,
38400,
37200,
37950,
111823
],
[
38000,
38200,
36750,
37050,
145369
],
[
36700,
37400,
36250,
36700,
99218
],
[
36950,
37750,
36150,
37400,
112972
],
[
37400,
37750,
36650,
37100,
120193
]
] |
no news data
|
0
|
[
[
11810,
11970,
11690,
11700,
143335
],
[
11590,
11900,
11340,
11530,
125642
],
[
11550,
12000,
11550,
11920,
132993
],
[
11730,
11800,
11480,
11510,
112567
],
[
11530,
11530,
11120,
11270,
113052
],
[
11150,
11370,
11140,
11340,
62442
],
[
11410,
11530,
11180,
11290,
72205
],
[
11560,
11560,
11030,
11080,
65655
],
[
11190,
11460,
11050,
11320,
78556
],
[
11350,
11580,
11150,
11460,
64410
]
] |
no news data
|
0
|
[
[
1560,
1584,
1550,
1574,
34039
],
[
1589,
1589,
1550,
1550,
13572
],
[
1550,
1571,
1546,
1569,
39829
],
[
1568,
1568,
1538,
1545,
22568
],
[
1542,
1558,
1539,
1539,
13543
],
[
1539,
1564,
1536,
1545,
56990
],
[
1545,
1564,
1536,
1560,
19793
],
[
1560,
1560,
1536,
1540,
15247
],
[
1540,
1593,
1531,
1593,
54703
],
[
1593,
1837,
1578,
1644,
3287297
]
] |
no news data
|
0
|
[
[
3415,
3415,
2860,
3025,
2008552
],
[
3020,
3150,
2900,
3075,
385224
],
[
3090,
3140,
3025,
3055,
246595
],
[
3055,
3090,
2960,
3010,
193754
],
[
3015,
3400,
2995,
3320,
636733
],
[
3320,
3610,
3205,
3475,
547049
],
[
3475,
3850,
3430,
3640,
959773
],
[
3640,
3640,
3095,
3140,
911000
],
[
3275,
3360,
2950,
3000,
659834
],
[
2980,
3025,
2800,
2960,
370379
]
] |
no news data
|
0
|
[
[
4140,
4315,
4085,
4185,
503862
],
[
4190,
4255,
4110,
4115,
345716
],
[
4115,
4250,
4025,
4040,
125323
],
[
4040,
4095,
4005,
4035,
72975
],
[
4040,
4195,
4040,
4145,
186996
],
[
4145,
4165,
4010,
4065,
92210
],
[
4040,
4165,
4030,
4030,
108374
],
[
4100,
4100,
3955,
3985,
112126
],
[
3985,
4040,
3800,
3995,
124036
],
[
3995,
4060,
3975,
4030,
36497
]
] |
no news data
|
0
|
[
[
2815,
3280,
2815,
2880,
1124857
],
[
2880,
3350,
2855,
2980,
13375339
],
[
2990,
3010,
2940,
2940,
718892
],
[
2955,
2965,
2865,
2865,
432103
],
[
2855,
2865,
2815,
2825,
208830
],
[
2825,
2830,
2780,
2830,
125806
],
[
2815,
2840,
2795,
2815,
65864
],
[
2830,
2830,
2785,
2800,
60953
],
[
2780,
2810,
2775,
2805,
44656
],
[
2755,
2830,
2755,
2795,
73574
]
] |
no news data
|
0
|
[
[
18040,
18490,
17920,
18440,
36299
],
[
18400,
18400,
17820,
17950,
46012
],
[
18200,
18370,
17750,
18000,
28294
],
[
18120,
18140,
17910,
18120,
7186
],
[
18000,
18290,
17870,
18060,
26126
],
[
18060,
18200,
17840,
18000,
24254
],
[
18350,
18490,
17990,
18440,
30763
],
[
18440,
19100,
18210,
18670,
41381
],
[
18880,
19890,
18880,
19450,
64060
],
[
19400,
20500,
19400,
20100,
65101
]
] |
no news data
|
0
|
[
[
11770,
11780,
11100,
11130,
138004
],
[
11300,
11340,
11070,
11200,
65224
],
[
11260,
11400,
11250,
11370,
39128
],
[
11300,
11650,
11300,
11600,
45195
],
[
11620,
12230,
11450,
12080,
93106
],
[
12080,
12370,
11850,
12340,
80961
],
[
12200,
12300,
11710,
11800,
101195
],
[
11790,
11790,
11470,
11560,
49868
],
[
11560,
11720,
11300,
11440,
91612
],
[
11440,
11630,
11280,
11550,
91336
]
] |
no news data
|
0
|
[
[
15450,
16150,
15060,
15820,
133233
],
[
15670,
16190,
15430,
16170,
30650
],
[
16290,
17480,
16170,
16940,
55156
],
[
16940,
17270,
16770,
16910,
14414
],
[
17340,
17340,
16440,
16930,
58168
],
[
17000,
17900,
16850,
17260,
43583
],
[
17000,
17370,
16560,
16840,
142455
],
[
16840,
16960,
15580,
16180,
50546
],
[
16500,
18500,
16500,
17770,
176501
],
[
18100,
18180,
17630,
17680,
62893
]
] |
no news data
|
0
|
[
[
3140,
3230,
3120,
3180,
18428
],
[
3180,
3210,
3155,
3205,
19420
],
[
3170,
3260,
3165,
3165,
13506
],
[
3165,
3300,
3140,
3170,
11866
],
[
3155,
3170,
3140,
3140,
10394
],
[
3140,
3185,
3100,
3180,
14293
],
[
3175,
3175,
3090,
3090,
15333
],
[
3090,
3090,
3005,
3065,
17739
],
[
3065,
3190,
3050,
3170,
11606
],
[
3170,
3170,
3080,
3100,
8185
]
] |
no news data
|
0
|
[
[
2785,
2850,
2730,
2790,
13532
],
[
2780,
2870,
2750,
2810,
18293
],
[
2810,
2895,
2790,
2810,
32573
],
[
2810,
2860,
2730,
2825,
12407
],
[
2825,
2880,
2755,
2800,
10759
],
[
2800,
2865,
2765,
2825,
15091
],
[
2825,
2850,
2765,
2790,
8605
],
[
2755,
2790,
2715,
2785,
19050
],
[
2830,
2870,
2785,
2820,
6709
],
[
2820,
2850,
2730,
2745,
15739
]
] |
no news data
|
0
|
[
[
44500,
44750,
43950,
43950,
22489
],
[
43700,
44150,
41500,
41850,
109951
],
[
41900,
42350,
41850,
42200,
23517
],
[
42400,
42950,
42200,
42200,
31730
],
[
42550,
42600,
41750,
42000,
25781
],
[
42650,
42650,
41850,
42150,
15110
],
[
42350,
42450,
41900,
42200,
20441
],
[
42600,
42600,
41900,
42000,
11204
],
[
42000,
42150,
41800,
41900,
9425
],
[
41850,
42450,
41850,
42200,
14104
]
] |
no news data
|
0
|
[
[
7840,
7840,
7730,
7730,
3829
],
[
7800,
7820,
7730,
7810,
3840
],
[
7810,
8460,
7690,
8110,
156578
],
[
8080,
8100,
7940,
8010,
18031
],
[
8100,
8330,
8100,
8210,
49946
],
[
8300,
8300,
8160,
8240,
30681
],
[
8240,
8290,
8190,
8240,
23462
],
[
8260,
8290,
8190,
8220,
29953
],
[
8240,
8460,
8240,
8440,
38393
],
[
8490,
8680,
8450,
8650,
39566
]
] |
파이오링크, 30억원 규모 자기주식취득 신탁계약 체결: [서울=뉴시스]이지민 기자 = 파이오링크는 주가 안정 및 주주가치 제고를 위해 IBK투자증권과 30억원 규모의 자기주식취득 신탁계약 체결을 결정했다고 25일 공시했다. 계약 기간은 오는 26일부터 올해 12월 25일까지다.
|
0
|
[
[
222000,
226500,
222000,
223000,
463923
],
[
224000,
227000,
221000,
222000,
543978
],
[
224500,
225500,
221500,
225500,
564999
],
[
224000,
224500,
221000,
221000,
685341
],
[
222000,
222000,
216500,
218000,
691579
],
[
217500,
218500,
215000,
217500,
663919
],
[
217500,
218000,
214000,
214500,
750586
],
[
211500,
216500,
210500,
215500,
634984
],
[
216000,
229000,
216000,
225000,
1790972
],
[
224500,
225000,
220000,
221000,
711207
]
] |
no news data
|
0
|
[
[
3015,
3140,
3005,
3010,
72173
],
[
3000,
3065,
3000,
3015,
69182
],
[
3015,
3040,
3000,
3015,
32681
],
[
3035,
3035,
2990,
3025,
127807
],
[
3000,
3040,
2975,
3010,
124378
],
[
3025,
3040,
2990,
3005,
121692
],
[
3005,
3020,
2965,
2975,
156446
],
[
2980,
3120,
2980,
3005,
236409
],
[
3005,
3050,
3000,
3050,
64531
],
[
3045,
3075,
3000,
3025,
80882
]
] |
no news data
|
0
|
[
[
54300,
55200,
53800,
54500,
132105
],
[
54700,
55300,
53700,
54000,
159180
],
[
54500,
57200,
54400,
57200,
506384
],
[
56500,
56500,
55400,
55500,
196953
],
[
55900,
56000,
54400,
54600,
127307
],
[
54600,
55100,
54200,
54700,
141905
],
[
54500,
54800,
53300,
53400,
236864
],
[
53400,
53600,
52000,
52300,
112981
],
[
52400,
53000,
52400,
52800,
101753
],
[
52300,
53000,
51900,
52700,
120336
]
] |
no news data
|
0
|
[
[
1739,
1790,
1728,
1752,
23010
],
[
1784,
2185,
1756,
1980,
2166060
],
[
1988,
2070,
1908,
1915,
267170
],
[
1900,
1960,
1862,
1885,
94749
],
[
1885,
1955,
1865,
1895,
67322
],
[
1859,
1935,
1859,
1885,
57283
],
[
1867,
1980,
1867,
1884,
114190
],
[
1884,
2130,
1884,
2035,
643742
],
[
2020,
2175,
1983,
2025,
420292
],
[
2010,
2100,
1974,
2100,
229262
]
] |
no news data
|
0
|
[
[
4435,
4495,
4405,
4435,
5465
],
[
4485,
4485,
4400,
4450,
7726
],
[
4420,
4495,
4410,
4435,
8457
],
[
4310,
4455,
4310,
4335,
34349
],
[
4395,
4395,
4305,
4375,
16232
],
[
4375,
4400,
4305,
4400,
10854
],
[
4400,
4460,
4370,
4410,
8858
],
[
4410,
4410,
4320,
4320,
18642
],
[
4375,
4525,
4375,
4520,
41358
],
[
4520,
4750,
4465,
4585,
18614
]
] |
no news data
|
0
|
[
[
3260,
3300,
3235,
3235,
81352
],
[
3240,
3325,
3235,
3260,
120313
],
[
3260,
3330,
3260,
3285,
68782
],
[
3285,
3335,
3270,
3295,
81085
],
[
3310,
3315,
3270,
3295,
97351
],
[
3280,
3285,
3235,
3255,
103410
],
[
3265,
3790,
3230,
3445,
9886674
],
[
3420,
3625,
3415,
3450,
2343049
],
[
3470,
3590,
3390,
3480,
1231512
],
[
3470,
3525,
3410,
3430,
502242
]
] |
no news data
|
0
|
[
[
4000,
4075,
3965,
4050,
311561
],
[
4060,
4350,
4060,
4335,
702468
],
[
4420,
4430,
4310,
4390,
600705
],
[
4390,
4415,
4280,
4345,
427346
],
[
4460,
4470,
4180,
4235,
823462
],
[
4215,
4275,
4160,
4210,
312713
],
[
4210,
4255,
4145,
4190,
319968
],
[
4150,
4415,
4150,
4345,
1019365
],
[
4380,
4430,
4285,
4395,
953350
],
[
4430,
4430,
4240,
4295,
523652
]
] |
no news data
|
0
|
[
[
6290,
6660,
5990,
6100,
7963686
],
[
5970,
6200,
5700,
5770,
4050046
],
[
5840,
6330,
5750,
6020,
6805136
],
[
5860,
5900,
5420,
5480,
3117707
],
[
5560,
5600,
5310,
5400,
1782562
],
[
5340,
5680,
5280,
5320,
3005640
],
[
5370,
5560,
5330,
5560,
2376784
],
[
5530,
6050,
5370,
5960,
7286472
],
[
5970,
6300,
5650,
6070,
8054034
],
[
6200,
6220,
5850,
5900,
4250905
]
] |
no news data
|
0
|
[
[
32600,
33300,
32400,
33200,
8603
],
[
32950,
33300,
32550,
32900,
5315
],
[
32600,
33050,
32450,
33050,
3104
],
[
32900,
33050,
32550,
32950,
4706
],
[
32750,
33250,
32750,
32900,
1206
],
[
32900,
33300,
32750,
33050,
3677
],
[
32750,
33400,
32750,
33250,
3350
],
[
33000,
33350,
32900,
33100,
1384
],
[
33100,
33450,
33100,
33350,
3941
],
[
33150,
33600,
33150,
33450,
3299
]
] |
no news data
|
0
|
[
[
965,
966,
942,
945,
502615
],
[
945,
1039,
939,
976,
7115854
],
[
971,
1074,
940,
1074,
5720508
],
[
1114,
1115,
991,
1001,
5144361
],
[
1020,
1054,
1003,
1019,
2270645
],
[
1026,
1075,
1019,
1026,
3307512
],
[
1026,
1200,
1000,
1075,
14792675
],
[
1068,
1144,
1044,
1082,
5761574
],
[
1068,
1087,
1045,
1053,
1287699
],
[
1064,
1064,
1005,
1025,
1243706
]
] |
no news data
|
0
|
[
[
4380,
4505,
4325,
4335,
463135
],
[
4365,
4380,
4100,
4240,
674217
],
[
4240,
4355,
4080,
4180,
701494
],
[
4160,
4215,
4140,
4165,
217374
],
[
4165,
4165,
4030,
4095,
411290
],
[
4095,
4095,
3955,
3975,
529127
],
[
3965,
4360,
3945,
4275,
1025992
],
[
4275,
4540,
4230,
4500,
812018
],
[
4460,
4540,
4440,
4535,
287757
],
[
4495,
4575,
4350,
4500,
523983
]
] |
no news data
|
0
|
[
[
8660,
8840,
8650,
8770,
16535
],
[
8870,
8870,
8690,
8740,
23535
],
[
8690,
8820,
8690,
8750,
65826
],
[
8750,
8760,
8590,
8620,
51503
],
[
8570,
8750,
8570,
8750,
23567
],
[
8720,
8900,
8720,
8830,
23470
],
[
8730,
8750,
8600,
8620,
31784
],
[
8600,
8690,
8570,
8600,
21004
],
[
8580,
8770,
8510,
8770,
20807
],
[
8780,
8800,
8700,
8740,
33577
]
] |
no news data
|
0
|
[
[
1915,
1919,
1899,
1899,
23510
],
[
1913,
1929,
1900,
1917,
33327
],
[
1917,
2020,
1905,
2020,
99308
],
[
2010,
2010,
1951,
1951,
40168
],
[
1970,
1978,
1944,
1957,
16958
],
[
1958,
1985,
1917,
1925,
16180
],
[
1944,
1944,
1914,
1920,
13153
],
[
1910,
1930,
1910,
1915,
11753
],
[
1915,
1924,
1901,
1905,
11609
],
[
1942,
1942,
1900,
1907,
7486
]
] |
no news data
|
0
|
[
[
3500,
3610,
3500,
3505,
353818
],
[
3530,
3590,
3435,
3470,
413731
],
[
3410,
3470,
3410,
3410,
284699
],
[
3445,
3445,
3390,
3405,
168840
],
[
3405,
3430,
3380,
3400,
130454
],
[
3415,
3440,
3375,
3405,
190428
],
[
3405,
3420,
3330,
3375,
223139
],
[
3360,
3415,
3290,
3390,
239697
],
[
3355,
3490,
3355,
3475,
354931
],
[
3520,
3625,
3470,
3500,
855699
]
] |
no news data
|
0
|
[
[
7090,
7190,
7050,
7110,
43407
],
[
7110,
7130,
6980,
7010,
59222
],
[
7050,
7050,
6870,
6870,
66300
],
[
6950,
6950,
6830,
6880,
27678
],
[
6920,
6960,
6870,
6870,
37628
],
[
6870,
6920,
6780,
6830,
46301
],
[
6900,
6900,
6700,
6740,
32666
],
[
6690,
6830,
6690,
6790,
27557
],
[
6770,
6910,
6770,
6860,
21896
],
[
6860,
7030,
6860,
6980,
53235
]
] |
no news data
|
0
|
[
[
4570,
4710,
4570,
4600,
57563
],
[
4580,
4695,
4580,
4655,
21439
],
[
4655,
4660,
4560,
4620,
52802
],
[
4580,
4650,
4550,
4550,
65580
],
[
4550,
4730,
4535,
4685,
87926
],
[
4685,
5150,
4680,
4860,
513601
],
[
4855,
5060,
4805,
4960,
193195
],
[
4870,
5050,
4755,
4775,
237674
],
[
4775,
4930,
4660,
4680,
104158
],
[
4680,
4745,
4680,
4715,
47555
]
] |
no news data
|
0
|
[
[
4810,
4810,
4775,
4775,
934
],
[
4790,
4840,
4775,
4835,
408
],
[
4835,
4835,
4765,
4835,
1416
],
[
4815,
4815,
4785,
4805,
1055
],
[
4805,
4835,
4780,
4805,
60
],
[
4805,
4805,
4770,
4795,
1090
],
[
4765,
4790,
4735,
4740,
4292
],
[
4740,
4785,
4735,
4750,
1712
],
[
4785,
4785,
4730,
4785,
2463
],
[
4760,
4790,
4740,
4740,
2541
]
] |
no news data
|
0
|
[
[
643,
665,
643,
665,
168601
],
[
677,
677,
650,
655,
119135
],
[
655,
664,
639,
645,
136041
],
[
650,
655,
631,
633,
98875
],
[
633,
639,
626,
633,
78962
],
[
639,
639,
609,
618,
169863
],
[
618,
621,
608,
613,
194420
],
[
613,
645,
613,
639,
337843
],
[
639,
646,
627,
628,
120901
],
[
632,
635,
623,
624,
93153
]
] |
no news data
|
0
|
[
[
66000,
66500,
65600,
65900,
32301
],
[
66100,
66700,
66100,
66400,
22350
],
[
66400,
67100,
66200,
66500,
42748
],
[
66500,
66500,
65500,
66000,
33822
],
[
66000,
67100,
65700,
66700,
37815
],
[
67200,
67200,
65700,
66100,
32409
],
[
66500,
67000,
65800,
66300,
44314
],
[
66300,
66700,
64500,
64700,
100996
],
[
64500,
65300,
64300,
65100,
44199
],
[
64700,
66600,
64700,
66600,
33585
]
] |
no news data
|
0
|
[
[
105000,
105300,
98400,
99900,
1010079
],
[
101600,
101700,
98900,
101200,
707179
],
[
97000,
97600,
92600,
94400,
731687
],
[
94200,
95300,
92000,
92700,
350423
],
[
91100,
95500,
90800,
93800,
449885
],
[
94600,
94700,
91200,
92400,
241419
],
[
90200,
92400,
88900,
89900,
287397
],
[
91200,
91700,
89800,
90400,
171537
],
[
90400,
92000,
89700,
91000,
214511
],
[
92200,
96400,
91700,
93400,
411484
]
] |
no news data
|
0
|
[
[
4950,
5040,
4950,
5000,
25197
],
[
5030,
5120,
5030,
5120,
32338
],
[
5060,
5130,
5050,
5100,
25754
],
[
5100,
5120,
5010,
5020,
36124
],
[
5040,
5090,
4990,
5000,
23559
],
[
5110,
5180,
5000,
5030,
53373
],
[
5020,
5020,
4840,
4860,
65556
],
[
5440,
5530,
4900,
4910,
664988
],
[
4950,
5180,
4945,
4995,
159020
],
[
4995,
5200,
4995,
5130,
114384
]
] |
no news data
|
0
|
[
[
3985,
4025,
3925,
3980,
32174
],
[
3980,
3985,
3920,
3925,
35912
],
[
3925,
3945,
3860,
3860,
25098
],
[
3895,
3920,
3845,
3900,
21090
],
[
3860,
3900,
3850,
3870,
14824
],
[
3870,
3870,
3785,
3835,
29997
],
[
3750,
3820,
3735,
3750,
55759
],
[
3750,
3775,
3730,
3775,
31956
],
[
3775,
3800,
3745,
3795,
11680
],
[
3795,
3825,
3775,
3815,
21847
]
] |
no news data
|
0
|
[
[
2910,
3035,
2910,
3000,
16351
],
[
3060,
3060,
2830,
2995,
19985
],
[
3000,
3030,
2985,
3005,
17611
],
[
3020,
3050,
2970,
2980,
7131
],
[
2980,
3015,
2925,
2980,
9986
],
[
2980,
3045,
2920,
2925,
19961
],
[
2905,
2950,
2880,
2885,
15239
],
[
2885,
2930,
2850,
2850,
24280
],
[
2910,
3005,
2895,
2960,
42107
],
[
2960,
3045,
2920,
2985,
16224
]
] |
no news data
|
0
|
[
[
19730,
19910,
19730,
19880,
10830
],
[
19880,
20150,
19780,
19980,
10103
],
[
19980,
20100,
19810,
19850,
24076
],
[
19850,
20150,
19810,
20150,
16957
],
[
20150,
20150,
19910,
19910,
9914
],
[
19920,
20150,
19880,
20150,
17444
],
[
19960,
20150,
19960,
20150,
1553
],
[
20050,
20150,
19810,
20050,
3485
],
[
20150,
20200,
19960,
20200,
4695
],
[
20250,
20250,
19050,
20050,
8650
]
] |
no news data
|
0
|
[
[
16810,
17130,
16810,
17040,
51960
],
[
16970,
17150,
16840,
17050,
77502
],
[
17080,
17180,
16910,
17030,
46969
],
[
17020,
17440,
16960,
17210,
105307
],
[
17210,
17290,
16860,
16990,
71458
],
[
16860,
16870,
16520,
16550,
75245
],
[
16700,
17090,
16690,
17050,
68759
],
[
17050,
17080,
16870,
16940,
51492
],
[
17080,
17500,
17030,
17350,
127333
],
[
17510,
17510,
17200,
17270,
55872
]
] |
no news data
|
0
|
[
[
26250,
26300,
26000,
26150,
3431
],
[
25900,
26275,
25900,
26000,
5687
],
[
25950,
26100,
25900,
26050,
4921
],
[
26050,
26350,
25950,
26300,
4296
],
[
26300,
26350,
25950,
25950,
10925
],
[
25950,
26150,
25600,
25950,
6296
],
[
25950,
26150,
25800,
26150,
5081
],
[
26150,
26200,
25900,
26050,
3566
],
[
26050,
26450,
26000,
26100,
9266
],
[
26100,
26400,
26000,
26250,
5776
]
] |
no news data
|
0
|
[
[
728,
733,
723,
727,
20094
],
[
734,
739,
722,
722,
25402
],
[
722,
742,
722,
742,
18472
],
[
742,
762,
734,
742,
16501
],
[
742,
790,
742,
742,
47073
],
[
742,
759,
720,
729,
20858
],
[
729,
804,
729,
745,
87286
],
[
760,
767,
741,
751,
33416
],
[
751,
769,
749,
764,
16663
],
[
764,
783,
757,
757,
18394
]
] |
no news data
|
0
|
[
[
7400,
7580,
7370,
7500,
20729
],
[
7680,
7890,
7450,
7830,
62971
],
[
7890,
8390,
7770,
8350,
148930
],
[
8500,
8630,
8370,
8490,
69910
],
[
8790,
8920,
8560,
8730,
137272
],
[
8420,
8680,
7960,
8000,
75151
],
[
8080,
8200,
8000,
8160,
33492
],
[
10210,
10300,
8820,
8930,
1696214
],
[
9040,
9870,
8740,
9290,
838162
],
[
9290,
9290,
8980,
9040,
222209
]
] |
no news data
|
0
|
[
[
11770,
11860,
11600,
11770,
144114
],
[
11560,
12010,
11560,
11970,
75107
],
[
12110,
12300,
12010,
12030,
114979
],
[
11780,
12000,
11780,
11850,
54502
],
[
12030,
12060,
11690,
11840,
72636
],
[
11690,
11790,
11250,
11260,
88931
],
[
11300,
12100,
11300,
11760,
181859
],
[
11730,
11730,
11280,
11290,
85861
],
[
11380,
11440,
11320,
11440,
44285
],
[
11500,
11900,
11500,
11550,
62469
]
] |
no news data
|
0
|
[
[
11800,
11970,
11750,
11840,
50372
],
[
11840,
12680,
11770,
12490,
232262
],
[
12410,
12710,
12320,
12630,
123945
],
[
12630,
12850,
12510,
12570,
99848
],
[
12580,
12780,
12470,
12500,
74647
],
[
12290,
12310,
12080,
12300,
82964
],
[
12330,
12630,
12210,
12450,
88867
],
[
12370,
12490,
12250,
12450,
45794
],
[
12450,
12900,
12430,
12810,
169445
],
[
12890,
12910,
12580,
12580,
73622
]
] |
no news data
|
0
|
[
[
5730,
5790,
5720,
5750,
13002
],
[
5700,
5780,
5700,
5750,
12735
],
[
5760,
5760,
5680,
5680,
15550
],
[
5680,
5800,
5610,
5610,
17741
],
[
5680,
5680,
5470,
5500,
25804
],
[
5510,
5510,
5400,
5430,
20375
],
[
5440,
5500,
5390,
5480,
16747
],
[
5800,
5800,
5500,
5550,
21926
],
[
5550,
5590,
5510,
5550,
12315
],
[
5650,
5730,
5590,
5620,
25447
]
] |
no news data
|
0
|
[
[
9420,
9740,
9050,
9500,
281364
],
[
9240,
9410,
8790,
9090,
157449
],
[
9090,
9310,
8790,
8960,
102242
],
[
8830,
9650,
8750,
9310,
148602
],
[
9380,
10740,
9190,
10460,
376245
],
[
10550,
11510,
9860,
10500,
385106
],
[
10500,
10790,
9930,
10190,
201781
],
[
10240,
10240,
9590,
9700,
114682
],
[
9770,
10100,
9510,
9580,
117424
],
[
9580,
9980,
9310,
9410,
85302
]
] |
no news data
|
0
|
[
[
1620,
1662,
1620,
1645,
2747
],
[
1645,
1645,
1630,
1645,
3827
],
[
1645,
1645,
1635,
1644,
733
],
[
1644,
1644,
1620,
1620,
4715
],
[
1620,
1625,
1547,
1625,
4336
],
[
1625,
1641,
1616,
1639,
2856
],
[
1639,
1685,
1625,
1650,
15181
],
[
1640,
1716,
1640,
1695,
148072
],
[
1679,
1705,
1679,
1688,
93724
],
[
1721,
1721,
1692,
1693,
7307
]
] |
no news data
|
0
|
[
[
22000,
22100,
21650,
22050,
23039
],
[
22050,
22200,
21300,
22200,
92641
],
[
22200,
22900,
22000,
22200,
32105
],
[
22250,
22250,
21700,
21900,
25923
],
[
21900,
22100,
21550,
21600,
30911
],
[
21450,
21600,
21000,
21150,
43621
],
[
21300,
21750,
21100,
21750,
17231
],
[
21750,
21900,
21450,
21550,
13714
],
[
21550,
22050,
21550,
21900,
15471
],
[
22400,
22550,
22050,
22500,
41155
]
] |
no news data
|
0
|
[
[
8710,
8740,
8590,
8680,
41673
],
[
8700,
8700,
8530,
8540,
86215
],
[
8600,
8600,
8510,
8540,
38002
],
[
8600,
8600,
8500,
8570,
37722
],
[
8610,
8610,
8510,
8510,
38276
],
[
8520,
8520,
8350,
8350,
47986
],
[
8320,
8490,
8300,
8370,
35680
],
[
8480,
8480,
8280,
8290,
43883
],
[
8480,
8490,
8310,
8380,
31214
],
[
8370,
8420,
8300,
8360,
28314
]
] |
no news data
|
0
|
[
[
1628,
1749,
1611,
1642,
23505
],
[
1642,
1643,
1616,
1619,
12987
],
[
1650,
1713,
1649,
1670,
28968
],
[
1670,
1729,
1653,
1697,
11618
],
[
1683,
1729,
1683,
1717,
33655
],
[
1706,
1724,
1693,
1722,
8694
],
[
1709,
1743,
1709,
1723,
24288
],
[
1726,
1796,
1685,
1693,
23287
],
[
1696,
1739,
1669,
1685,
12545
],
[
1684,
1685,
1642,
1665,
3444
]
] |
서산 소상공인 5천만원까지 대출 특례보증…1.5% 이자 1년 지원: 서산 소상공인 5천만원까지 대출 특례보증왼쪽부터 조소행 충남신용보증재단 이사장, 이완섭 서산시장, 함종덕 하나은행 충남북영업본부 대표 [서산시 제공. 재판매 및 DB 금지](서산=연합뉴스) 정윤덕 기자 = 충남 서산시는 소상공인이 업체당 5천만원까지 대출받을 수 있도록 특례보증을 지원한다고 5일 밝혔다. 보증기간은 최대 5년이며, 1년간 연 1.5%의 이자도 지원된다. 이를 위해 시는 전날 하나은행, 충남신용보증재단과 업무협약을 맺었다. 시와 하나은행은 3억원씩을 충남신용보증재단에 출연하고, 재단은 72억원 규모의 보증을 지원한다. 이번 지원은 극한호우 피해, 추석 명절 등으로 소상공인의 자금 수요가 증가할 것을 고려해 추진됐다. 이완섭 서산시장은 "고금리와 경기침체로 어려움을 겪는 소상공인들의 경영 회복에 도움이 되길 바란다"며 "앞으로도 소상공인의 경영 안정을 위한 다양한 지원책을 마련하겠다"고 말했다. cobra@yna.co.kr
|
0
|
[
[
119100,
122300,
118900,
120000,
30779
],
[
119500,
120100,
118400,
119100,
24207
],
[
119100,
120500,
116600,
118100,
43119
],
[
119000,
119000,
116100,
117300,
49393
],
[
118400,
118400,
114500,
115000,
49111
],
[
114100,
116000,
111000,
111800,
81952
],
[
110200,
111700,
110200,
110800,
70412
],
[
110100,
112500,
110000,
111000,
89863
],
[
110700,
111300,
110100,
110700,
27162
],
[
111000,
111100,
109800,
110000,
23966
]
] |
no news data
|
0
|
[
[
4835,
4835,
4765,
4835,
1416
],
[
4815,
4815,
4785,
4805,
1055
],
[
4805,
4835,
4780,
4805,
60
],
[
4805,
4805,
4770,
4795,
1090
],
[
4765,
4790,
4735,
4740,
4292
],
[
4740,
4785,
4735,
4750,
1712
],
[
4785,
4785,
4730,
4785,
2463
],
[
4760,
4790,
4740,
4740,
2541
],
[
4740,
4830,
4740,
4820,
2554
],
[
4820,
4820,
4800,
4820,
358
]
] |
no news data
|
0
|
[
[
3960,
3960,
3885,
3895,
258016
],
[
3920,
3945,
3835,
3900,
322876
],
[
3900,
3930,
3860,
3910,
210103
],
[
3910,
3960,
3830,
3875,
413112
],
[
3900,
4060,
3845,
3865,
673212
],
[
3870,
3950,
3810,
3865,
432155
],
[
3880,
3975,
3880,
3965,
479997
],
[
4000,
4220,
3980,
4090,
877632
],
[
4090,
4180,
4060,
4070,
433933
],
[
4070,
4190,
4055,
4100,
268866
]
] |
no news data
|
0
|
[
[
17440,
17460,
17020,
17020,
15183
],
[
17090,
17090,
16690,
17070,
15038
],
[
16950,
17220,
16950,
17150,
2540
],
[
17150,
17250,
17000,
17070,
1645
],
[
16900,
17060,
16760,
16920,
5466
],
[
16910,
16920,
16760,
16920,
2819
],
[
16920,
17090,
16850,
17070,
9988
],
[
16970,
17190,
16970,
17100,
1119
],
[
17100,
17180,
16970,
17150,
2953
],
[
17150,
17200,
16950,
17140,
6320
]
] |
no news data
|
0
|
[
[
11260,
12630,
11040,
11380,
110149
],
[
11730,
11730,
11170,
11170,
11148
],
[
11280,
11570,
11130,
11450,
11334
],
[
11450,
11580,
11280,
11580,
5558
],
[
11480,
11480,
11050,
11120,
9673
],
[
11230,
11310,
11010,
11230,
6195
],
[
11220,
11220,
11050,
11050,
3543
],
[
11050,
11160,
11050,
11130,
2344
],
[
11040,
11210,
11040,
11170,
2698
],
[
11400,
11660,
11350,
11520,
14633
]
] |
no news data
|
0
|
[
[
13470,
13880,
13310,
13590,
110696
],
[
13690,
13810,
13350,
13570,
97766
],
[
13520,
13820,
13500,
13650,
82115
],
[
13770,
13970,
13500,
13600,
80514
],
[
13640,
14590,
13210,
13750,
201254
],
[
13860,
14050,
13400,
14040,
97017
],
[
13930,
14320,
13910,
13930,
92630
],
[
13750,
14150,
13750,
13960,
63536
],
[
13960,
15600,
13960,
14800,
467812
],
[
14970,
15060,
14060,
14160,
196466
]
] |
no news data
|
0
|
[
[
15600,
15600,
15270,
15410,
6673
],
[
15330,
15470,
15150,
15280,
9494
],
[
15230,
15350,
15180,
15290,
8376
],
[
15280,
15650,
15200,
15400,
13651
],
[
15370,
15370,
15000,
15020,
11873
],
[
15150,
15200,
15020,
15150,
12847
],
[
15060,
15160,
14930,
15050,
7766
],
[
14990,
14990,
14750,
14840,
12728
],
[
14950,
14950,
14710,
14800,
5774
],
[
14810,
14930,
14520,
14600,
21625
]
] |
no news data
|
0
|
[
[
19750,
19880,
19500,
19510,
5797
],
[
19740,
19740,
19400,
19400,
6671
],
[
19400,
19490,
19300,
19480,
5488
],
[
19440,
19790,
19380,
19500,
17660
],
[
19400,
19470,
18730,
18730,
22840
],
[
18900,
18940,
18740,
18930,
6356
],
[
18780,
18980,
18700,
18890,
7268
],
[
18740,
19280,
18740,
19240,
8235
],
[
19240,
19500,
19050,
19500,
10442
],
[
22550,
23500,
22450,
22950,
284378
]
] |
no news data
|
0
|
[
[
44150,
47450,
44100,
46650,
426540
],
[
46550,
46550,
45800,
46150,
72578
],
[
45850,
46600,
45350,
45550,
106640
],
[
45600,
46350,
45600,
45950,
75769
],
[
45400,
45400,
44050,
44300,
113176
],
[
44400,
44900,
43650,
43950,
106598
],
[
44050,
45200,
44050,
44500,
87326
],
[
44500,
45400,
44500,
44700,
92706
],
[
45100,
45500,
44800,
44800,
83282
],
[
44800,
45200,
44550,
45100,
81338
]
] |
no news data
|
0
|
[
[
900,
900,
860,
867,
42062
],
[
867,
867,
850,
853,
76325
],
[
853,
857,
847,
853,
66749
],
[
853,
855,
842,
843,
50247
],
[
843,
843,
810,
815,
142156
],
[
844,
844,
802,
844,
45980
],
[
843,
843,
821,
822,
43380
],
[
822,
842,
822,
833,
34306
],
[
833,
835,
828,
833,
30599
],
[
833,
833,
818,
827,
65626
]
] |
no news data
|
0
|
[
[
1900,
1924,
1887,
1900,
7763
],
[
1881,
1906,
1869,
1893,
11962
],
[
1909,
1909,
1882,
1893,
5347
],
[
1893,
1899,
1850,
1897,
8400
],
[
1897,
1919,
1812,
1910,
27062
],
[
1910,
1973,
1885,
1889,
15386
],
[
1925,
1949,
1911,
1911,
1547
],
[
1930,
1952,
1923,
1932,
15528
],
[
1965,
2005,
1929,
1938,
6652
],
[
1950,
1973,
1927,
1927,
23507
]
] |
no news data
|
0
|
[
[
1673,
1673,
1592,
1592,
21830
],
[
1593,
1628,
1572,
1585,
37373
],
[
1585,
1608,
1571,
1580,
33107
],
[
1580,
1650,
1580,
1585,
23657
],
[
1740,
2050,
1600,
1622,
4665497
],
[
1640,
1698,
1600,
1616,
251505
],
[
1655,
1655,
1580,
1594,
152794
],
[
1595,
1605,
1560,
1605,
103210
],
[
1618,
1628,
1581,
1623,
81151
],
[
1650,
1650,
1608,
1627,
74183
]
] |
no news data
|
0
|
[
[
4060,
4065,
4005,
4030,
17280
],
[
4050,
4050,
4010,
4025,
5556
],
[
4050,
4050,
4010,
4040,
16568
],
[
4050,
4065,
4015,
4035,
44213
],
[
4035,
4040,
3980,
3990,
29705
],
[
4005,
4005,
3970,
3995,
19453
],
[
4030,
4075,
3985,
4055,
21018
],
[
4030,
4090,
4025,
4060,
16534
],
[
4090,
4180,
4060,
4170,
70235
],
[
4160,
4275,
4125,
4125,
31101
]
] |
no news data
|
0
|
[
[
115600,
116200,
114100,
114100,
4054
],
[
114700,
116600,
113800,
114000,
5580
],
[
114100,
118100,
113800,
117200,
9037
],
[
116900,
117000,
115700,
116600,
3746
],
[
116500,
117700,
114600,
115600,
2349
],
[
115700,
117400,
115700,
117300,
2801
],
[
117200,
118500,
116900,
117800,
4890
],
[
116500,
121200,
116000,
119300,
7372
],
[
121000,
121000,
118100,
119600,
2703
],
[
120900,
120900,
119600,
120000,
2974
]
] |
no news data
|
0
|
[
[
8800,
8950,
8660,
8910,
19025
],
[
8910,
8910,
8640,
8780,
18682
],
[
8710,
8880,
8580,
8880,
13514
],
[
8880,
8895,
8670,
8890,
11865
],
[
8800,
8870,
8630,
8870,
15469
],
[
8780,
8840,
8680,
8730,
21291
],
[
8730,
9140,
8700,
9060,
39194
],
[
9090,
9150,
9000,
9100,
24985
],
[
9150,
9330,
9090,
9240,
52688
],
[
9300,
9320,
9050,
9320,
46769
]
] |
no news data
|
0
|
[
[
7710,
7800,
7710,
7740,
31184
],
[
7820,
7820,
7680,
7710,
52893
],
[
7710,
7820,
7690,
7790,
75749
],
[
7790,
7850,
7680,
7760,
41485
],
[
7750,
7830,
7690,
7790,
29597
],
[
7750,
7940,
7750,
7930,
29510
],
[
7930,
7950,
7830,
7900,
15610
],
[
7900,
7940,
7870,
7920,
16597
],
[
7910,
7950,
7840,
7900,
33375
],
[
7900,
8000,
7850,
7920,
15213
]
] |
no news data
|
0
|
[
[
15490,
16140,
15490,
15920,
267078
],
[
16260,
16320,
16110,
16180,
170634
],
[
16140,
16490,
16140,
16340,
151994
],
[
16320,
16500,
16080,
16120,
101727
],
[
16150,
16300,
16020,
16090,
91922
],
[
16180,
16950,
16080,
16770,
343097
],
[
17120,
17160,
16620,
16940,
328010
],
[
16900,
17460,
16860,
17380,
570590
],
[
17620,
17700,
17300,
17630,
336236
],
[
19040,
19200,
17920,
18000,
1506750
]
] |
no news data
|
0
|
[
[
6440,
6730,
6330,
6440,
77416
],
[
6440,
6750,
6410,
6720,
39917
],
[
6820,
7230,
6700,
7070,
191370
],
[
7060,
7170,
6760,
6950,
82412
],
[
6950,
7150,
6840,
6870,
46677
],
[
7160,
7160,
6810,
6920,
25600
],
[
6870,
7600,
6870,
7350,
129749
],
[
7300,
7920,
7220,
7880,
158267
],
[
7900,
9410,
7810,
8360,
898992
],
[
8480,
10220,
8360,
9200,
1360200
]
] |
no news data
|
0
|
[
[
1119,
1120,
1088,
1097,
42398
],
[
1114,
1128,
1070,
1095,
42614
],
[
1095,
1116,
1070,
1094,
38691
],
[
1115,
1115,
1004,
1053,
64991
],
[
1053,
1071,
1040,
1055,
39909
],
[
1059,
1081,
1048,
1062,
15865
],
[
1078,
1078,
1040,
1050,
32365
],
[
1050,
1074,
1010,
1065,
40117
],
[
1065,
1096,
1038,
1058,
21045
],
[
1058,
1081,
1026,
1045,
29446
]
] |
no news data
|
0
|
[
[
854,
858,
845,
845,
148397
],
[
849,
852,
839,
843,
72494
],
[
844,
852,
832,
842,
151521
],
[
842,
842,
808,
809,
427853
],
[
809,
838,
809,
830,
226873
],
[
826,
839,
825,
833,
141414
],
[
838,
853,
832,
849,
166486
],
[
848,
853,
834,
845,
145661
],
[
845,
851,
813,
834,
741209
],
[
833,
837,
827,
835,
145985
]
] |
no news data
|
0
|
[
[
5660,
5720,
5660,
5710,
54145
],
[
5710,
5730,
5670,
5700,
29042
],
[
5730,
5730,
5670,
5680,
24308
],
[
5650,
5830,
5570,
5590,
62497
],
[
5590,
5660,
5560,
5590,
30928
],
[
5570,
5660,
5570,
5650,
27637
],
[
5650,
5710,
5620,
5690,
27371
],
[
5720,
5720,
5640,
5700,
35037
],
[
5700,
5730,
5650,
5710,
24876
],
[
5710,
5730,
5680,
5710,
23278
]
] |
no news data
|
0
|
[
[
1483,
1517,
1336,
1404,
718192
],
[
1436,
1507,
1388,
1465,
408616
],
[
1451,
1510,
1400,
1448,
548910
],
[
1448,
1453,
1014,
1014,
12064312
],
[
1020,
1062,
791,
865,
9337465
],
[
880,
896,
702,
728,
17395073
],
[
710,
745,
695,
733,
4382765
],
[
744,
818,
725,
757,
3806714
],
[
757,
779,
744,
772,
1560223
],
[
767,
767,
705,
734,
1688336
]
] |
no news data
|
0
|
[
[
3490,
3580,
3440,
3470,
2007337
],
[
3420,
3485,
3400,
3410,
691504
],
[
3430,
3440,
3350,
3390,
708039
],
[
3355,
3410,
3265,
3280,
781974
],
[
3265,
3320,
3245,
3295,
581375
],
[
3260,
3360,
3260,
3290,
504081
],
[
3315,
3535,
3315,
3515,
2232818
],
[
3520,
3540,
3435,
3435,
1026842
],
[
3420,
3465,
3380,
3415,
814106
],
[
3430,
3445,
3290,
3300,
1120522
]
] |
no news data
|
0
|
[
[
62300,
62400,
61200,
61800,
111794
],
[
61600,
61900,
60400,
61200,
125132
],
[
61200,
61400,
59600,
59900,
156780
],
[
60200,
60200,
58400,
59000,
100271
],
[
59000,
59600,
58200,
58900,
86201
],
[
58900,
60000,
58700,
59400,
114317
],
[
60000,
60500,
59300,
60300,
95377
],
[
60400,
61100,
60000,
60800,
166985
],
[
62500,
65000,
61800,
64400,
395570
],
[
64100,
64300,
62300,
62700,
218821
]
] |
미래에셋증권, 넷마블 목표가↑…"뱀피르 대규모 초기흥행": 넷마블 차기작 '몬길: 스타 다이브'2025년 8월 22일독일 쾰른에서 열린 삼성전자의 '더 월드 오브 #플레이갤럭시' 행사장에 갤럭시 Z 폴드 7을 활용한 넷마블의 차기작 '몬길: 스타 다이브' 체험 부스가 설치돼있다. [연합뉴스 자료사진. 재판매 및 DB 금지](서울=연합뉴스) 황철환 기자 = 미래에셋증권은 넷마블에 대한 목표주가를 8만5천원에서 9만원으로 올렸다고 8일 밝혔다. 투자의견은 '매수'를 유지했다. 임희석 연구원은 "지난달 26일 출시한 뱀피르가 초기 일매출 30억원을 기록하는 등 대규모 초기 흥행에 성공 중"이라면서 "3분기 일평균 매출 시장전망치는 10억원 수준에 불과했기에 실적 서프라이즈 가능성이 커졌다"고 진단했다. 이에 더해 4분기에도 세븐나이츠 리버스의 글로벌 매출 호조에 따른 실적 서프라이즈가 예상되는 상황이라고 임 연구원은 전했다. 그는 "컨센서스는 2분기 이후 감소한 트래픽을 고려해 3, 4분기 세븐나이츠 매출액의 가파른 하향 안정화를 가정하지만 이달 18일 출시가 예정된 글로벌 지역에서의 성과가 2분기 수준 매출을 유지시킬 것으로 예상한다"고 분석했다. 임 연구원은 이 경우 넷마블의 올해 4분기 예상 영업이익이 1천280억원으로 시장전망치를 20%가량 웃돌 것으로 전망된다면서 "11월로 예상되는 내년 신작 라인업이 공개되면 내년도 실적 추정치도 상향이 이어질 것"이라고 짚었다. 넷마블의 현 주가는 직전 거래일 기준 6만800원을 나타내고 있다. hwangch@yna.co.kr
|
0
|
[
[
12800,
12850,
12730,
12840,
3208
],
[
12730,
12960,
12730,
12950,
8159
],
[
13060,
13060,
12810,
12870,
6493
],
[
13040,
13040,
12480,
12680,
15779
],
[
12790,
12800,
12440,
12560,
8831
],
[
12440,
12770,
12440,
12580,
3225
],
[
12600,
12670,
12570,
12660,
2421
],
[
12660,
12880,
12610,
12880,
8484
],
[
12960,
12960,
12790,
12890,
6353
],
[
12810,
12950,
12800,
12920,
4850
]
] |
no news data
|
0
|
[
[
387000,
387000,
383000,
383500,
3716
],
[
384000,
391000,
383500,
386000,
5244
],
[
389000,
389000,
383000,
383500,
5099
],
[
394500,
397500,
388500,
394000,
17647
],
[
394500,
394500,
389000,
392000,
4552
],
[
391000,
395000,
388000,
394000,
5523
],
[
393500,
396000,
391500,
394000,
4303
],
[
393000,
395000,
392500,
395000,
4070
],
[
395000,
395000,
389000,
390000,
4818
],
[
392000,
392000,
389000,
391000,
2993
]
] |
no news data
|
0
|
[
[
7770,
7910,
7670,
7690,
2961
],
[
7920,
8010,
7680,
7830,
18145
],
[
7770,
8000,
7720,
7780,
11495
],
[
7740,
8000,
7680,
7800,
12777
],
[
7800,
7950,
7630,
7900,
14161
],
[
7900,
8190,
7700,
7870,
26145
],
[
7870,
7870,
7710,
7760,
4485
],
[
7850,
7850,
7710,
7790,
10361
],
[
7790,
7970,
7650,
7670,
13858
],
[
7700,
7700,
7490,
7600,
18507
]
] |
no news data
|
0
|
[
[
12400,
12400,
12250,
12400,
3898
],
[
12290,
12480,
12000,
12400,
17926
],
[
12400,
12410,
12110,
12240,
10013
],
[
12240,
12250,
11920,
12180,
11020
],
[
12050,
12170,
12000,
12080,
11758
],
[
12080,
12130,
11970,
12040,
14103
],
[
12150,
12290,
11900,
12120,
21721
],
[
12190,
13700,
12190,
13140,
260974
],
[
13100,
13570,
13070,
13550,
52147
],
[
13810,
14800,
13570,
13930,
386325
]
] |
no news data
|
0
|
[
[
6020,
6030,
5960,
5960,
31638
],
[
5980,
5980,
5880,
5900,
54646
],
[
5900,
5960,
5830,
5850,
62552
],
[
5840,
5870,
5720,
5730,
63510
],
[
5720,
5760,
5680,
5720,
82562
],
[
5700,
5820,
5680,
5770,
34434
],
[
5860,
5870,
5790,
5820,
25536
],
[
5900,
5920,
5820,
5830,
29045
],
[
5830,
5850,
5780,
5790,
28690
],
[
5810,
5870,
5790,
5850,
27888
]
] |
no news data
|
0
|
[
[
9200,
9200,
8860,
8880,
38602
],
[
8890,
9040,
8860,
8870,
53499
],
[
9140,
9140,
8750,
8770,
22593
],
[
8810,
8950,
8750,
8770,
10447
],
[
8840,
8900,
8770,
8880,
4959
],
[
8980,
9000,
8790,
8940,
6695
],
[
8940,
9000,
8930,
8940,
4187
],
[
8910,
9080,
8900,
8940,
13375
],
[
9290,
9350,
9100,
9230,
13161
],
[
9210,
9270,
9110,
9210,
7317
]
] |
no news data
|
0
|
[
[
22050,
22550,
21500,
22350,
300280
],
[
22400,
22550,
21950,
22300,
184276
],
[
22500,
23000,
22400,
22600,
256809
],
[
23500,
24500,
22850,
23200,
1147002
],
[
23200,
26350,
22700,
24650,
3184707
],
[
24950,
25050,
24100,
24850,
795024
],
[
24900,
26200,
24500,
24700,
1056147
],
[
25300,
25950,
24150,
25450,
1006711
],
[
25850,
25950,
25150,
25500,
484368
],
[
25400,
25600,
24550,
25200,
516005
]
] |
no news data
|
0
|
[
[
17900,
19570,
17780,
19130,
467407
],
[
19000,
19150,
18410,
18510,
110264
],
[
18920,
19390,
18040,
18110,
166314
],
[
18100,
18400,
16750,
17810,
188010
],
[
18010,
18400,
17460,
17720,
123598
],
[
17800,
18200,
17350,
17400,
100681
],
[
17580,
17700,
17300,
17430,
58010
],
[
17430,
18370,
17350,
18340,
201609
],
[
18340,
19550,
18200,
19470,
308191
],
[
19470,
19750,
18810,
19230,
156831
]
] |
no news data
|
0
|
[
[
48050,
49250,
47725,
48350,
153898
],
[
48500,
48600,
47600,
47800,
67136
],
[
48300,
48350,
47100,
47250,
77905
],
[
47100,
47100,
46200,
46350,
65268
],
[
46400,
47000,
46250,
46950,
58587
],
[
47100,
49700,
46850,
49150,
272111
],
[
48700,
51600,
48400,
50100,
296923
],
[
49650,
50200,
49100,
50100,
130700
],
[
50500,
50800,
49150,
49350,
128322
],
[
49400,
49950,
48450,
48900,
145496
]
] |
no news data
|
0
|
[
[
9380,
9470,
9340,
9360,
37453
],
[
9450,
9610,
9310,
9430,
54634
],
[
9510,
9620,
9440,
9500,
40982
],
[
9500,
9550,
9180,
9400,
34505
],
[
9400,
9400,
9220,
9260,
47039
],
[
9210,
9390,
9200,
9330,
32397
],
[
9360,
9480,
9340,
9380,
19369
],
[
9420,
9580,
9400,
9500,
27713
],
[
9500,
9630,
9450,
9480,
22507
],
[
9490,
9680,
9490,
9570,
23272
]
] |
no news data
|
0
|
[
[
6930,
6930,
6700,
6720,
80134
],
[
6720,
6820,
6660,
6740,
28269
],
[
6740,
6880,
6660,
6770,
42518
],
[
6760,
6920,
6660,
6720,
62602
],
[
6690,
6810,
6640,
6650,
44059
],
[
6730,
6970,
6560,
6690,
455836
],
[
6700,
6880,
6670,
6810,
92970
],
[
6860,
6880,
6760,
6820,
39017
],
[
6870,
7020,
6780,
6970,
132001
],
[
6880,
7080,
6880,
7030,
103229
]
] |
no news data
|
0
|
[
[
16120,
16180,
15960,
16050,
637983
],
[
15910,
15910,
15710,
15780,
618482
],
[
15840,
16040,
15630,
15670,
708509
],
[
15590,
15680,
15230,
15260,
538484
],
[
15400,
15530,
15200,
15240,
486824
],
[
15190,
15420,
15190,
15290,
496200
],
[
15310,
15370,
15090,
15160,
598219
],
[
15170,
15290,
15120,
15200,
369802
],
[
15170,
15170,
14740,
14840,
1197261
],
[
14910,
15590,
14870,
15410,
1508424
]
] |
no news data
|
0
|
[
[
5080,
5080,
5000,
5010,
33930
],
[
5010,
5050,
5000,
5000,
38382
],
[
5000,
5030,
5000,
5010,
24991
],
[
5010,
5020,
4990,
5000,
26002
],
[
5000,
5060,
4990,
5000,
17760
],
[
5010,
5010,
4980,
4985,
21470
],
[
5050,
5050,
4980,
4990,
9510
],
[
4990,
5010,
4990,
4990,
3968
],
[
4990,
5020,
4990,
4990,
13814
],
[
5050,
5050,
4990,
5010,
21706
]
] |
no news data
|
0
|
[
[
786,
798,
750,
793,
171131
],
[
793,
820,
771,
800,
239645
],
[
800,
824,
761,
761,
308032
],
[
760,
763,
700,
702,
300292
],
[
700,
702,
631,
675,
474669
],
[
693,
693,
640,
660,
172997
],
[
660,
674,
640,
650,
162521
],
[
650,
666,
630,
640,
154679
],
[
616,
637,
507,
514,
3133446
],
[
470,
551,
460,
536,
1844051
]
] |
no news data
|
0
|
[
[
1034,
1060,
1034,
1057,
54184
],
[
1061,
1085,
1045,
1063,
80788
],
[
1063,
1085,
1053,
1080,
67027
],
[
1073,
1083,
1055,
1057,
43561
],
[
1057,
1083,
1047,
1078,
71948
],
[
1078,
1080,
1067,
1067,
50623
],
[
1067,
1075,
1017,
1038,
185045
],
[
1049,
1069,
1030,
1049,
117255
],
[
1053,
1071,
1027,
1048,
47743
],
[
1040,
1072,
1038,
1062,
112113
]
] |
no news data
|
0
|
[
[
172900,
172900,
170300,
170800,
280190
],
[
171000,
172900,
170800,
172400,
311284
],
[
172400,
172700,
167600,
167600,
519650
],
[
168200,
170100,
167000,
169800,
284322
],
[
168400,
172000,
168400,
171200,
283757
],
[
170100,
171900,
170100,
171500,
197103
],
[
170500,
171600,
169400,
170200,
231914
],
[
169600,
170200,
168500,
169000,
203398
],
[
169900,
171200,
169200,
170000,
244197
],
[
170800,
171200,
168400,
169500,
256580
]
] |
셀트리온홀딩스, 5천억 규모 셀트리온 주식 추가 매입: 셀트리온 [셀트리온 제공. 재판매 및 DB 금지]셀트리온그룹 지주회사인 셀트리온홀딩스는 지난 달 7일부터 이달 5일까지 셀트리온 주식 약 2,620억원 규모를 장내 매수한 데 이어 1,250억원 규모의 추가 주식 취득에 나섰다고 오늘(8일) 밝혔습니다.주식 취득은 장내 매수 방식으로 다음 달 10일부터 오는 11월 7일까지 이뤄질 예정입니다.이번 매입은 지난 7월 수익성 개선 및 자회사 기업가치 제고를 위해 5천억원 규모의 셀트리온 주식 매입을 진행하겠다고 밝힌 데 따른 후속 조치입니다.홀딩스는 셀트리온 추가 지분 확보를 통해 예상되는 배당 확대 등으로 수익성 개선을 도모하고 내재 가치보다 과도하게 저평가된 자회사 주주가치 제고에 힘을 보탤 방침입니다.앞서 홀딩스는 지난 4월에도 1천억원 규모의 주식 취득 계획을 발표한 후 1,240억원 규모의 주식을 취득한 바 있습니다.홀딩스는 시장의 저평가가 지속될 경우 자회사 주주가치 제고를 위해 추가적인 자금 투입도 검토할 예정입니다.홀딩스는 주주가치 제고와 지주사의 사업구조 개편을 위해 1조원 규모의 신규 재원을 확보한 바 있습니다.셀트리온의 기업가치 저평가가 완화되고 대외 불확실성이 해소됐다고 판단되면 지주사의 사업구조 개편 가속화와 자본 효율성 제고를 위해 신규 매입분의 매각을 통해 유동성 확보에 나설 계획입니다.해당 매각 작업은 시장 부담을 최소화하는 방식으로 진행되며, 이번 신규 매입분 외에 홀딩스가 기존에 보유한 주식은 매각하지 않습니다.#셀트리온홀딩스 #셀트리온 #주식 #매입연합뉴스TV 기사문의 및 제보 : 카톡/라인 jebo23
|
0
|
[
[
596,
604,
593,
596,
81123
],
[
597,
605,
595,
599,
107526
],
[
604,
604,
596,
603,
91841
],
[
603,
604,
591,
591,
248973
],
[
591,
604,
591,
604,
90606
],
[
604,
604,
595,
595,
47006
],
[
595,
604,
595,
600,
63815
],
[
603,
605,
597,
602,
57633
],
[
602,
610,
590,
595,
202077
],
[
599,
599,
588,
595,
157362
]
] |
no news data
|
0
|
[
[
8870,
9300,
8720,
9180,
290679
],
[
9200,
9350,
9020,
9060,
205263
],
[
9110,
9200,
8970,
9070,
134896
],
[
8980,
9000,
8560,
8580,
232166
],
[
8620,
8720,
8480,
8580,
114943
],
[
8590,
8680,
8500,
8630,
60878
],
[
8630,
9620,
8620,
9520,
945980
],
[
9570,
10410,
9540,
10350,
1353691
],
[
10440,
10460,
10040,
10050,
461845
],
[
10020,
10110,
9900,
10100,
303708
]
] |
no news data
|
0
|
[
[
16850,
17290,
16000,
16920,
78732
],
[
16580,
16950,
16480,
16620,
36735
],
[
16700,
16700,
16280,
16460,
24056
],
[
16250,
16600,
16050,
16120,
71608
],
[
16160,
16850,
16160,
16560,
34153
],
[
16390,
16810,
16280,
16440,
34959
],
[
16310,
17350,
16290,
17320,
155140
],
[
17330,
17550,
17000,
17220,
58139
],
[
17300,
17300,
16360,
16370,
77588
],
[
16410,
16740,
16310,
16460,
53410
]
] |
no news data
|
0
|
[
[
225000,
225000,
221000,
221000,
5822
],
[
221500,
223000,
220000,
220000,
5766
],
[
222000,
222000,
219000,
219000,
6099
],
[
221000,
221000,
215000,
215000,
7138
],
[
215000,
218000,
214500,
216000,
7666
],
[
215500,
218000,
215500,
216500,
3612
],
[
216000,
218500,
215000,
216500,
6234
],
[
216500,
218500,
215000,
218000,
7877
],
[
216500,
219000,
214500,
214500,
9722
],
[
215000,
216500,
214000,
216000,
8824
]
] |
no news data
|
0
|
[
[
36200,
36400,
35100,
35200,
67655
],
[
35000,
35300,
33900,
33950,
89115
],
[
34000,
34650,
33350,
34200,
76860
],
[
33900,
35500,
33500,
34400,
69447
],
[
34800,
35200,
33800,
33900,
48457
],
[
33700,
35350,
32650,
34550,
116544
],
[
36150,
36500,
35200,
35300,
91886
],
[
35500,
35500,
34400,
34400,
36232
],
[
34550,
34750,
33950,
34200,
31980
],
[
34150,
35000,
34050,
35000,
50626
]
] |
no news data
|
0
|
[
[
2975,
2975,
2850,
2925,
46015
],
[
2995,
2995,
2750,
2895,
101260
],
[
2895,
2925,
2800,
2815,
68597
],
[
2810,
2810,
2750,
2760,
50525
],
[
2710,
2985,
2710,
2940,
118884
],
[
2940,
2990,
2850,
2870,
49128
],
[
2870,
2995,
2870,
2990,
25756
],
[
2990,
2990,
2850,
2920,
80392
],
[
2900,
2955,
2850,
2880,
54739
],
[
2880,
2930,
2785,
2835,
50495
]
] |
no news data
|
0
|
[
[
1309,
1334,
1288,
1308,
267161
],
[
1308,
1308,
1243,
1253,
459776
],
[
1253,
1262,
1174,
1199,
662085
],
[
1171,
1230,
1168,
1193,
369201
],
[
1172,
1241,
1080,
1221,
1634099
],
[
1217,
1270,
1210,
1250,
376149
],
[
1250,
1348,
1208,
1310,
1849217
],
[
1308,
1317,
1267,
1284,
468155
],
[
1290,
1418,
1287,
1362,
1078438
],
[
1360,
1394,
1339,
1361,
496384
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.