labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
1710,
1744,
1705,
1740,
1050406
],
[
1744,
1773,
1717,
1729,
1438250
],
[
1727,
1758,
1712,
1746,
787446
],
[
1741,
1765,
1740,
1750,
907038
],
[
1766,
1808,
1744,
1793,
3069364
],
[
1805,
1840,
1794,
1830,
3362260
],
[
1830,
1860,
1822,
1844,
3006308
],
[
1844,
1845,
1820,
1838,
2013527
],
[
1840,
1844,
1806,
1819,
1631628
],
[
1821,
1833,
1789,
1810,
1544525
]
] |
no news data
|
0
|
[
[
490,
492,
485,
490,
152517
],
[
490,
490,
483,
489,
67027
],
[
489,
497,
489,
494,
118851
],
[
494,
500,
490,
492,
123864
],
[
492,
496,
489,
493,
147470
],
[
491,
498,
490,
497,
141034
],
[
497,
503,
493,
502,
261620
],
[
503,
507,
498,
506,
157879
],
[
500,
506,
497,
503,
91432
],
[
507,
511,
500,
511,
143980
]
] |
no news data
|
0
|
[
[
1030,
1039,
1018,
1024,
15461
],
[
1024,
1030,
1018,
1026,
30958
],
[
1025,
1032,
1018,
1028,
8742
],
[
1034,
1034,
1016,
1024,
21380
],
[
1029,
1029,
1018,
1023,
21763
],
[
1029,
1029,
1018,
1024,
25566
],
[
1026,
1027,
1018,
1027,
22127
],
[
1018,
1030,
1012,
1017,
27087
],
[
1024,
1024,
1007,
1018,
11365
],
[
1025,
1025,
1010,
1020,
22965
]
] |
"40대 여성, 남성보다 보험료 30%↑"…여성 특화 보험 부상: 주요 보험사들, 잇단 여성 생애주기 맞춤 상품 한화손보 두각…연구소 설립하고 상품력 강화[서울=뉴시스] 롯데손해보험 '언제나언니 보험' 소개 이미지. (사진=롯데손보 제공) 2025.09.16. photo@newsis.com *재판매 및 DB 금지[서울=뉴시스]권안나 기자 = 중년 여성이 보험시장에서 핵심 소비층으로 자리잡으면서, 여성 맞춤형 상품이 업계의 새로운 성장 동력으로 부상하고 있다.16일 보험업계에 따르면 한화손해보험을 필두로 주요 보험사들이 여성의 생애주기를 고려한 맞춤형 상품을 잇달아 내놓고 있다. 고령화와 평균수명 증가로 건강에 대한 관심이 높아진 데다, 여성들이 보장성 보험에 적극적으로 가입하는 경향이 두드러진 데 따른 것으로 해석된다. 여성의 경제활동 비율이 높아지면서 구매력이 커진 점도 이 같은 변화를 이끌었다.실제로 핀테크 기업 해빗팩토리가 연령대별 1만명을 무작위 추출해 분석한 결과, 전 연령층에서 여성이 남성보다 더 많은 보험료를 지출하는 것으로 나타났다. 40대의 경우 남성 월평균 보험료가 20만5927원, 여성은 27만4276원으로 약 30% 높았다. 50대에서는 남성 26만3905원, 여성 40만8490원으로 50% 이상 많이 지출했고, 60대에서는 남성 30만7115원, 여성 48만4636원으로 차이가 더욱 확대됐다.이 같은 흐름 속에서 한화손보는 여성 특화 전략을 가장 공격적으로 전개하고 있다. 성과도 가시화됐다. 올해 상반기 한화손보의 보험서비스계약마진(CSM)은 전년 대비 23% 증가한 4510억원을 기록했다. 보유계약 CSM도 전년비 8.4% 증가하며 4조원을 돌파했다. 한화손보는 업계 최초로 여성 전문 연구기관인 'LIFEPLUS 팸테크연구소'를 설립하고, 여성의 생애주기를 기반으로 상품·서비스 개발 방향을 제시하고 있다. 대표 상품인 '시그니처 여성건강보험'은 금융당국으로부터 두 차례 '상생·협력 금융신상품'으로 선정됐다. '유방암 예후예측검사비 특약'을 통해 제3보험 영역 최초로 배타적 사용권을 확보하며 상품 경쟁력도 인정받았다. 롯데손보도 여성 전용 상품 라인업을 강화하고 있다. 'FOR ME 언제나언니 보험'은 여성생식기암 진단비 1000만원, 요실금 수술비 30만원, 특정 부인과질환 고강도초음파집속술(HIFU) 치료비 100만원 등 여성들이 일상에서 마주할 수 있는 위험에 세밀하게 대응할 수 있도록 설계했다.최근 'FOR ME 언제나언니 보험'의 가입 연령과 보장 범위도 넓혔다. 가입 가능 나이는 기존 만 35~45세에서, 만 19~54세로 확대했다. 보장에는 여성에게 흔히 나타나는 갑상선 기능 저하·항진증에 대한 진단비(각 50만원)를 신설했다.NH농협생명도 여성 상품 기획 역량 강화를 위해 '미래신상품연구TF'를 운영 중이다. '여성전용 핑크케어NH건강보험'은 유방, 갑상선, 생식기 등 여성에게 빈번하게 발생하는 질환을 진단부터 치료까지 보장하는 상품으로, 생애주기별 위험을 폭넓게 반영했다. 이 밖에 DB손보, 현대해상, 신한라이프 등 주요 보험사들도 폐경·난임 등 여성 특화 니즈를 반영한 상품 출시 경쟁에 적극 가세하고 있다.업계 관계자는 "여성은 평균 수명이 길고 특정 질환 위험이 높아 보험사 입장에서는 중요한 고객층"이라며 "인구 변화에 맞춰 여성 생애주기를 고려한 상품은 앞으로도 주요 성장 축이 될 것"이라고 말했다．
|
0
|
[
[
389,
484,
384,
432,
49279603
],
[
438,
458,
405,
406,
6978827
],
[
409,
411,
390,
404,
2743785
],
[
417,
421,
398,
408,
2081794
],
[
410,
530,
403,
530,
44192859
],
[
576,
654,
530,
548,
57799599
],
[
553,
568,
483,
505,
8747872
],
[
501,
635,
490,
585,
44475655
],
[
585,
714,
564,
636,
47935938
],
[
634,
692,
586,
595,
13369778
]
] |
no news data
|
0
|
[
[
39400,
39500,
39050,
39350,
58895
],
[
39350,
40700,
39350,
40250,
113504
],
[
40500,
40500,
39750,
40300,
76196
],
[
40250,
40500,
39550,
40000,
93023
],
[
40100,
41150,
39600,
40550,
176632
],
[
40600,
40900,
40300,
40500,
79505
],
[
40150,
40600,
39950,
40400,
74753
],
[
40300,
40650,
39850,
40000,
79052
],
[
40050,
40150,
39400,
39750,
55624
],
[
39750,
41250,
39750,
40700,
148688
]
] |
no news data
|
0
|
[
[
6870,
6930,
6820,
6850,
25158
],
[
6840,
6900,
6800,
6860,
37803
],
[
6880,
6980,
6880,
6940,
58524
],
[
6980,
7020,
6920,
6930,
28563
],
[
7060,
7060,
6960,
6960,
41435
],
[
7000,
7080,
6980,
7030,
47126
],
[
7040,
7110,
7030,
7070,
36077
],
[
7070,
7090,
6980,
7000,
47233
],
[
7000,
7190,
6930,
7120,
126077
],
[
7140,
7140,
7050,
7080,
32398
]
] |
no news data
|
0
|
[
[
7910,
8080,
7810,
7840,
202843
],
[
7820,
7910,
7730,
7750,
132092
],
[
7780,
8220,
7700,
8040,
380174
],
[
8060,
8060,
7940,
8000,
117697
],
[
8080,
8080,
7770,
7790,
170976
],
[
7750,
7790,
7420,
7670,
194892
],
[
7660,
7660,
7430,
7440,
161175
],
[
7500,
7910,
7500,
7840,
400053
],
[
7750,
7750,
7570,
7640,
103505
],
[
7730,
7730,
7540,
7580,
129031
]
] |
no news data
|
0
|
[
[
2165,
2280,
2145,
2250,
44908
],
[
2250,
2290,
2195,
2280,
18624
],
[
2280,
2375,
2225,
2225,
53266
],
[
2230,
2390,
2225,
2315,
89017
],
[
2325,
3005,
2325,
3005,
2655013
],
[
3290,
3455,
2760,
2880,
5164920
],
[
2830,
2830,
2665,
2800,
620482
],
[
2800,
2945,
2680,
2720,
576471
],
[
2740,
2745,
2560,
2625,
286825
],
[
2625,
2625,
2540,
2555,
168814
]
] |
no news data
|
0
|
[
[
1400,
1439,
1392,
1395,
96989
],
[
1409,
1438,
1404,
1424,
161170
],
[
1423,
1450,
1416,
1449,
136266
],
[
1459,
1502,
1445,
1459,
320595
],
[
1500,
1504,
1465,
1470,
542934
],
[
1494,
1494,
1410,
1433,
350386
],
[
1433,
1440,
1415,
1416,
166448
],
[
1416,
1498,
1392,
1456,
304273
],
[
1456,
1475,
1437,
1465,
209613
],
[
1439,
1441,
1422,
1424,
89064
]
] |
no news data
|
0
|
[
[
3570,
3605,
3550,
3570,
18009
],
[
3620,
3620,
3550,
3575,
18925
],
[
3590,
3590,
3545,
3555,
20871
],
[
3550,
3570,
3540,
3545,
17184
],
[
3545,
3620,
3545,
3570,
39263
],
[
3595,
3635,
3525,
3545,
21760
],
[
3545,
3620,
3540,
3560,
25079
],
[
3550,
3615,
3535,
3580,
21623
],
[
3555,
3580,
3540,
3575,
25003
],
[
3570,
3615,
3550,
3565,
34126
]
] |
no news data
|
0
|
[
[
823,
823,
779,
786,
73296
],
[
786,
942,
781,
829,
2170396
],
[
847,
889,
813,
830,
167399
],
[
853,
853,
811,
822,
61321
],
[
822,
844,
808,
819,
67752
],
[
824,
832,
800,
805,
44304
],
[
805,
822,
801,
812,
34706
],
[
820,
868,
800,
837,
257688
],
[
838,
920,
812,
881,
432846
],
[
851,
880,
823,
826,
174723
]
] |
no news data
|
0
|
[
[
12250,
12350,
12180,
12320,
10705
],
[
12320,
12520,
12240,
12500,
20445
],
[
12500,
12600,
12360,
12430,
40755
],
[
12530,
12530,
12250,
12430,
20642
],
[
12430,
12810,
12400,
12810,
79369
],
[
13100,
13100,
12830,
13080,
85965
],
[
13110,
13400,
13020,
13370,
169953
],
[
13370,
13380,
13060,
13250,
62083
],
[
13260,
13770,
13120,
13400,
156879
],
[
13500,
13700,
13430,
13500,
87300
]
] |
no news data
|
0
|
[
[
33150,
33400,
32900,
33150,
3483
],
[
33000,
33350,
32950,
33200,
3930
],
[
33100,
33400,
32900,
33150,
3196
],
[
33050,
33150,
32750,
32900,
6269
],
[
32900,
33300,
32900,
33150,
2169
],
[
32950,
33250,
32800,
33100,
6155
],
[
32950,
33150,
32850,
33150,
5665
],
[
33100,
33400,
33100,
33200,
3959
],
[
33300,
33300,
32750,
33200,
5084
],
[
33200,
33200,
32700,
32950,
5218
]
] |
no news data
|
0
|
[
[
1457,
1480,
1451,
1474,
146770
],
[
1474,
1481,
1459,
1472,
124113
],
[
1481,
1484,
1447,
1462,
171471
],
[
1460,
1467,
1451,
1463,
97648
],
[
1468,
1468,
1454,
1461,
59268
],
[
1450,
1464,
1441,
1447,
109823
],
[
1447,
1447,
1428,
1437,
101765
],
[
1432,
1449,
1432,
1440,
78796
],
[
1426,
1432,
1415,
1427,
150673
],
[
1421,
1431,
1407,
1413,
116180
]
] |
no news data
|
0
|
[
[
3335,
3560,
3235,
3270,
11115810
],
[
3270,
3445,
3240,
3330,
2448545
],
[
3360,
3390,
3280,
3310,
1163911
],
[
3310,
3315,
3200,
3225,
1109063
],
[
3220,
3220,
3140,
3165,
727240
],
[
3165,
3215,
3145,
3185,
617900
],
[
3170,
3205,
3135,
3140,
458186
],
[
3145,
3195,
3115,
3155,
426310
],
[
3100,
3115,
3050,
3060,
569724
],
[
3045,
3085,
3000,
3040,
512851
]
] |
no news data
|
0
|
[
[
2100,
2120,
2085,
2105,
21179
],
[
2100,
2135,
2070,
2090,
28588
],
[
2090,
2140,
2060,
2090,
40283
],
[
2130,
2175,
2060,
2065,
61482
],
[
2070,
2120,
2005,
2065,
28284
],
[
2065,
2065,
1995,
2030,
94394
],
[
2030,
2085,
1966,
2055,
72620
],
[
2055,
2110,
2015,
2070,
34586
],
[
2100,
2100,
2040,
2070,
34028
],
[
2090,
2090,
2010,
2025,
42531
]
] |
no news data
|
0
|
[
[
7700,
7700,
7490,
7600,
18507
],
[
7600,
7630,
7470,
7550,
4902
],
[
7550,
7580,
7450,
7510,
6238
],
[
7510,
7600,
7040,
7430,
10067
],
[
7430,
7450,
7250,
7360,
8754
],
[
7280,
7300,
7000,
7300,
29054
],
[
7300,
7430,
7130,
7130,
4315
],
[
7130,
7450,
7090,
7150,
8428
],
[
7230,
7380,
7140,
7180,
11099
],
[
7370,
7370,
7080,
7080,
12569
]
] |
no news data
|
0
|
[
[
6750,
6750,
6640,
6740,
18077
],
[
6680,
6850,
6660,
6750,
42230
],
[
6750,
6920,
6750,
6810,
49756
],
[
6820,
7070,
6820,
6990,
67453
],
[
7010,
7120,
6900,
7030,
53641
],
[
7110,
7120,
6970,
7070,
29146
],
[
7070,
7070,
6850,
6940,
46444
],
[
7030,
7400,
6970,
7300,
104512
],
[
7170,
7510,
7170,
7510,
94961
],
[
7530,
7530,
7310,
7430,
86267
]
] |
no news data
|
0
|
[
[
13190,
13190,
13080,
13170,
5871
],
[
13120,
13220,
13100,
13160,
9406
],
[
13130,
13180,
13080,
13090,
6744
],
[
13100,
13190,
13050,
13110,
13312
],
[
13100,
13130,
13020,
13060,
11374
],
[
13000,
13130,
12990,
13050,
17993
],
[
12980,
13100,
12940,
12960,
15318
],
[
13010,
13050,
12970,
13010,
7988
],
[
12930,
12990,
12860,
12860,
10194
],
[
12860,
12890,
12710,
12890,
18777
]
] |
no news data
|
0
|
[
[
213,
214,
208,
209,
658073
],
[
208,
214,
207,
210,
830546
],
[
210,
235,
210,
221,
6601560
],
[
226,
227,
215,
217,
1242249
],
[
217,
217,
210,
211,
763412
],
[
211,
221,
208,
211,
920790
],
[
211,
211,
206,
207,
578190
],
[
207,
214,
205,
212,
1108494
],
[
209,
210,
203,
205,
1243248
],
[
210,
210,
201,
204,
900939
]
] |
no news data
|
0
|
[
[
6100,
6100,
5980,
6050,
5434
],
[
6050,
6090,
6000,
6050,
4227
],
[
6070,
6070,
6000,
6050,
5080
],
[
6050,
6060,
6000,
6060,
8606
],
[
6060,
6095,
6000,
6090,
4156
],
[
6090,
6090,
6030,
6060,
2007
],
[
6050,
6100,
5960,
6100,
2304
],
[
6100,
6110,
6010,
6100,
2840
],
[
6100,
6100,
6020,
6050,
2021
],
[
6110,
6110,
5970,
5990,
7003
]
] |
no news data
|
0
|
[
[
169200,
171800,
167000,
167000,
130901
],
[
168400,
168400,
162300,
162800,
182497
],
[
162700,
165900,
160300,
165900,
124904
],
[
165600,
173600,
165400,
169700,
251241
],
[
171500,
172700,
168000,
168600,
78734
],
[
172200,
173600,
169000,
170900,
138291
],
[
169700,
171000,
166400,
167300,
86084
],
[
168100,
168300,
164900,
165900,
95108
],
[
165000,
166700,
161900,
163400,
149167
],
[
163400,
164600,
159500,
161000,
122764
]
] |
no news data
|
0
|
[
[
12410,
12880,
12300,
12850,
154105
],
[
13100,
13770,
12500,
12850,
222746
],
[
14560,
14580,
13030,
13270,
561878
],
[
13400,
13400,
12550,
13100,
135406
],
[
13080,
13080,
12810,
12840,
100347
],
[
12860,
13000,
12550,
12900,
86140
],
[
13060,
13070,
12710,
12910,
83718
],
[
12770,
13080,
12590,
12800,
172345
],
[
12800,
13330,
12640,
12830,
253244
],
[
12920,
12920,
12210,
12310,
197757
]
] |
no news data
|
0
|
[
[
7600,
7630,
7470,
7550,
4902
],
[
7550,
7580,
7450,
7510,
6238
],
[
7510,
7600,
7040,
7430,
10067
],
[
7430,
7450,
7250,
7360,
8754
],
[
7280,
7300,
7000,
7300,
29054
],
[
7300,
7430,
7130,
7130,
4315
],
[
7130,
7450,
7090,
7150,
8428
],
[
7230,
7380,
7140,
7180,
11099
],
[
7370,
7370,
7080,
7080,
12569
],
[
7470,
7470,
6740,
7160,
31291
]
] |
no news data
|
0
|
[
[
14550,
14930,
14470,
14700,
21924
],
[
14700,
14950,
14360,
14460,
13476
],
[
14400,
14440,
14240,
14330,
8287
],
[
14400,
14480,
14290,
14440,
6433
],
[
14450,
14580,
14350,
14490,
7060
],
[
15880,
17530,
15150,
15410,
831053
],
[
14990,
15000,
14720,
14820,
61194
],
[
15030,
15060,
14810,
15000,
22011
],
[
14850,
14890,
14610,
14610,
18765
],
[
16170,
16180,
15190,
15290,
159382
]
] |
no news data
|
0
|
[
[
17470,
17690,
17300,
17540,
116131
],
[
17600,
17660,
17200,
17290,
109041
],
[
17310,
17500,
17230,
17320,
67761
],
[
17330,
17500,
17120,
17200,
56621
],
[
17200,
17310,
17100,
17190,
61330
],
[
17190,
17190,
16890,
16900,
79697
],
[
17040,
17560,
16900,
17310,
176223
],
[
17970,
18410,
17760,
17790,
211113
],
[
17850,
18050,
17600,
18010,
116615
],
[
18010,
18200,
17500,
18110,
103920
]
] |
no news data
|
0
|
[
[
1432,
1445,
1425,
1442,
46930
],
[
1442,
1466,
1442,
1450,
60793
],
[
1450,
1467,
1437,
1449,
87505
],
[
1459,
1459,
1416,
1418,
80910
],
[
1418,
1420,
1401,
1402,
93721
],
[
1418,
1445,
1385,
1422,
197197
],
[
1422,
1490,
1405,
1444,
184434
],
[
1491,
1491,
1446,
1448,
59697
],
[
1448,
1448,
1408,
1410,
103468
],
[
1410,
1427,
1385,
1388,
111058
]
] |
no news data
|
0
|
[
[
701,
707,
699,
707,
14611
],
[
710,
735,
700,
709,
64084
],
[
709,
720,
701,
717,
86123
],
[
717,
723,
710,
713,
80434
],
[
718,
728,
706,
706,
44449
],
[
714,
719,
705,
718,
30709
],
[
717,
727,
713,
725,
77217
],
[
727,
744,
722,
732,
48606
],
[
733,
930,
732,
785,
10003624
],
[
786,
790,
744,
763,
1199791
]
] |
no news data
|
0
|
[
[
8100,
8280,
8100,
8160,
4258
],
[
8160,
8230,
8050,
8100,
2837
],
[
8290,
8300,
8110,
8190,
7003
],
[
8190,
8390,
8150,
8370,
12633
],
[
8380,
8470,
7740,
8100,
8033
],
[
8040,
8170,
8010,
8160,
2613
],
[
8260,
8290,
8120,
8150,
1131
],
[
8350,
8350,
8110,
8150,
4527
],
[
8360,
8360,
8090,
8150,
4096
],
[
8300,
8300,
7990,
8140,
3973
]
] |
no news data
|
0
|
[
[
4205,
4245,
4180,
4210,
49511
],
[
4210,
4235,
4185,
4230,
108305
],
[
4250,
4250,
4130,
4170,
73249
],
[
4170,
4195,
4085,
4120,
105464
],
[
4120,
4120,
4040,
4055,
68260
],
[
4065,
4200,
4065,
4170,
110766
],
[
4270,
4310,
4185,
4185,
120192
],
[
4150,
4215,
4090,
4100,
108460
],
[
4065,
4125,
4015,
4055,
95131
],
[
4020,
4185,
4005,
4070,
114264
]
] |
no news data
|
0
|
[
[
3730,
3760,
3710,
3715,
35448
],
[
3700,
3770,
3680,
3770,
91330
],
[
3770,
3825,
3725,
3825,
112356
],
[
3800,
3830,
3780,
3815,
64522
],
[
3815,
3830,
3745,
3815,
74808
],
[
3815,
3850,
3790,
3820,
83317
],
[
3850,
3860,
3630,
3760,
69458
],
[
3765,
3785,
3740,
3740,
39568
],
[
3750,
3785,
3685,
3715,
33824
],
[
3715,
3735,
3670,
3700,
32372
]
] |
no news data
|
0
|
[
[
2085,
2125,
2065,
2115,
258112
],
[
2120,
2125,
2060,
2095,
148395
],
[
2080,
2080,
2025,
2035,
115927
],
[
2025,
2065,
2020,
2035,
64645
],
[
2025,
2050,
2000,
2025,
128777
],
[
2010,
2035,
1994,
2015,
127903
],
[
2010,
2025,
1994,
2005,
134216
],
[
1994,
2035,
1993,
2035,
92771
],
[
2035,
2060,
2000,
2060,
145532
],
[
2060,
2270,
2050,
2230,
1751281
]
] |
no news data
|
0
|
[
[
10870,
10870,
10530,
10570,
23302
],
[
10820,
10990,
10600,
10960,
33719
],
[
10960,
10990,
10790,
10970,
26793
],
[
10960,
10970,
10800,
10820,
25725
],
[
10970,
11210,
10930,
11000,
71314
],
[
11660,
11670,
11300,
11460,
100168
],
[
11730,
11800,
11590,
11590,
51364
],
[
11570,
11570,
11280,
11350,
27971
],
[
11400,
11460,
11160,
11260,
22069
],
[
11240,
11240,
11000,
11040,
16087
]
] |
no news data
|
0
|
[
[
43850,
44350,
43450,
44050,
89806
],
[
44050,
44950,
43800,
44500,
111037
],
[
44900,
45000,
44150,
44900,
61486
],
[
44850,
44850,
44050,
44200,
35002
],
[
44300,
44600,
43000,
43250,
37642
],
[
43500,
43600,
42750,
43000,
71154
],
[
42400,
42400,
41550,
41900,
35402
],
[
42500,
43350,
41850,
42150,
67292
],
[
42250,
42250,
41000,
41450,
73979
],
[
41300,
42700,
41150,
42100,
68178
]
] |
no news data
|
0
|
[
[
27500,
27600,
27150,
27250,
104934
],
[
27450,
27600,
27150,
27500,
124531
],
[
27500,
27900,
27300,
27800,
112551
],
[
27700,
27850,
26950,
27100,
158368
],
[
27200,
27550,
27050,
27550,
97871
],
[
28000,
28150,
27500,
27750,
107214
],
[
27700,
27800,
27100,
27150,
114732
],
[
27100,
27200,
26450,
26650,
143437
],
[
26750,
26900,
26350,
26650,
81806
],
[
26350,
26600,
25850,
26200,
154367
]
] |
no news data
|
0
|
[
[
4180,
4260,
4155,
4250,
104463
],
[
4205,
4280,
4160,
4160,
4024
],
[
4160,
4185,
4055,
4055,
6905
],
[
4055,
4280,
4055,
4280,
7499
],
[
4280,
4300,
4195,
4210,
7488
],
[
4190,
4310,
4190,
4310,
6008
],
[
4310,
4310,
4220,
4220,
920
],
[
4220,
4225,
4100,
4200,
4714
],
[
4200,
4270,
4170,
4270,
1164
],
[
4270,
4270,
4100,
4115,
2436
]
] |
no news data
|
0
|
[
[
33050,
33150,
32750,
32900,
6269
],
[
32900,
33300,
32900,
33150,
2169
],
[
32950,
33250,
32800,
33100,
6155
],
[
32950,
33150,
32850,
33150,
5665
],
[
33100,
33400,
33100,
33200,
3959
],
[
33300,
33300,
32750,
33200,
5084
],
[
33200,
33200,
32700,
32950,
5218
],
[
33000,
33000,
32550,
32800,
4438
],
[
32800,
33050,
32600,
32950,
2122
],
[
33000,
33000,
32300,
32700,
7545
]
] |
no news data
|
0
|
[
[
4455,
4595,
4425,
4520,
92061
],
[
4490,
4520,
4455,
4495,
45658
],
[
4520,
4545,
4475,
4515,
35128
],
[
4515,
4750,
4475,
4685,
170116
],
[
4960,
4990,
4725,
4775,
347296
],
[
4790,
5240,
4770,
5180,
1537393
],
[
5180,
5320,
5080,
5230,
303550
],
[
5230,
5230,
5040,
5120,
165246
],
[
5130,
5150,
4985,
4990,
115295
],
[
4935,
5090,
4870,
4905,
161780
]
] |
no news data
|
0
|
[
[
3200,
3330,
3195,
3330,
17890
],
[
3330,
3330,
3215,
3290,
38679
],
[
3280,
3300,
3200,
3200,
62515
],
[
3200,
3360,
3180,
3345,
88397
],
[
3350,
3400,
3290,
3305,
32583
],
[
3330,
3330,
3140,
3190,
122880
],
[
3190,
3210,
3140,
3205,
27644
],
[
3205,
3240,
3125,
3170,
32197
],
[
3170,
3270,
3115,
3210,
43942
],
[
3210,
3210,
3100,
3155,
37857
]
] |
no news data
|
0
|
[
[
468500,
470000,
427000,
433000,
56097
],
[
433000,
435500,
423000,
429000,
16818
],
[
431500,
431500,
423000,
424000,
12262
],
[
438500,
443750,
425500,
429000,
19105
],
[
429500,
433000,
423500,
426500,
8284
],
[
425500,
430000,
419000,
419000,
6153
],
[
418000,
420000,
414000,
416000,
6267
],
[
419000,
419500,
408000,
412500,
7683
],
[
414000,
414000,
409000,
412000,
4561
],
[
419000,
419500,
410500,
414000,
7647
]
] |
no news data
|
0
|
[
[
755,
777,
755,
770,
402141
],
[
770,
771,
740,
763,
239992
],
[
756,
767,
755,
755,
165359
],
[
755,
759,
747,
757,
196974
],
[
752,
775,
752,
761,
256780
],
[
760,
765,
740,
742,
473646
],
[
736,
741,
721,
735,
665146
],
[
727,
740,
717,
737,
377266
],
[
737,
739,
725,
728,
126259
],
[
728,
728,
709,
712,
260553
]
] |
no news data
|
0
|
[
[
16620,
16930,
16600,
16700,
92995
],
[
16880,
17030,
16600,
16810,
79415
],
[
16820,
16980,
16640,
16930,
98286
],
[
16750,
16750,
16410,
16520,
69839
],
[
16570,
17290,
16460,
17150,
236130
],
[
17330,
17440,
17020,
17210,
121221
],
[
17500,
17530,
16960,
17060,
100514
],
[
16980,
17050,
16580,
16950,
98287
],
[
16700,
16820,
16580,
16640,
56982
],
[
16560,
16560,
15760,
15840,
98889
]
] |
no news data
|
0
|
[
[
6630,
6650,
6500,
6620,
75250
],
[
6690,
6690,
6470,
6560,
73476
],
[
6490,
6550,
6430,
6450,
59124
],
[
6480,
6480,
6400,
6450,
27277
],
[
6450,
6630,
6450,
6560,
59464
],
[
6570,
6590,
6410,
6420,
76827
],
[
6420,
6430,
6340,
6360,
46690
],
[
6330,
6370,
6300,
6320,
50104
],
[
6330,
6380,
6250,
6370,
55289
],
[
6340,
6340,
6220,
6310,
62442
]
] |
no news data
|
0
|
[
[
1992,
2010,
1992,
2010,
130477
],
[
2010,
2195,
2000,
2015,
349829
],
[
2015,
2125,
2000,
2015,
251094
],
[
2010,
2045,
2005,
2020,
95383
],
[
2020,
2035,
2015,
2020,
126252
],
[
2025,
2025,
1995,
1997,
114103
],
[
2000,
2000,
1980,
1990,
177737
],
[
1990,
2000,
1977,
1978,
155971
],
[
1978,
1994,
1965,
1966,
166624
],
[
1969,
1972,
1955,
1956,
98517
]
] |
no news data
|
0
|
[
[
2695,
2775,
2690,
2740,
219694
],
[
2745,
2760,
2670,
2720,
189578
],
[
2720,
2745,
2690,
2730,
99177
],
[
2725,
2815,
2700,
2760,
297298
],
[
2785,
2790,
2700,
2740,
226375
],
[
2875,
2880,
2780,
2815,
382339
],
[
2780,
2815,
2690,
2740,
397239
],
[
2740,
2740,
2660,
2670,
219254
],
[
2685,
2700,
2640,
2665,
113270
],
[
2645,
2690,
2555,
2580,
140188
]
] |
no news data
|
0
|
[
[
8980,
9040,
8730,
9000,
84129
],
[
9000,
9000,
8780,
8870,
49325
],
[
8890,
8890,
8690,
8750,
40948
],
[
8970,
8970,
8610,
8690,
35447
],
[
8850,
8860,
8620,
8700,
44986
],
[
8700,
9130,
8670,
9100,
85530
],
[
9000,
9050,
8680,
8980,
75755
],
[
9060,
9060,
8730,
8760,
27145
],
[
8880,
8880,
8560,
8670,
35364
],
[
8750,
8940,
8600,
8720,
44963
]
] |
no news data
|
0
|
[
[
25950,
26350,
25550,
26050,
138037
],
[
26050,
26050,
25450,
25700,
97383
],
[
25350,
25650,
25000,
25650,
102284
],
[
25800,
26400,
25350,
26250,
86637
],
[
25800,
26050,
25600,
25700,
50304
],
[
26100,
26100,
24950,
25250,
131342
],
[
25100,
25550,
24700,
25400,
99674
],
[
25000,
25400,
24700,
24900,
166566
],
[
24550,
24650,
24100,
24250,
60872
],
[
24400,
24550,
24000,
24200,
40315
]
] |
no news data
|
0
|
[
[
2890,
2950,
2855,
2930,
26209
],
[
2870,
3005,
2840,
3000,
210041
],
[
2975,
2995,
2900,
2940,
29913
],
[
2750,
2845,
2730,
2735,
8672
],
[
2730,
2770,
2710,
2755,
14348
],
[
2745,
2750,
2650,
2725,
30214
],
[
2690,
2795,
2690,
2715,
10881
],
[
2710,
2735,
2680,
2680,
2722
],
[
2675,
2765,
2670,
2680,
4850
],
[
2655,
2870,
2655,
2730,
14581
]
] |
no news data
|
0
|
[
[
2250,
2255,
2220,
2230,
60084
],
[
2230,
2230,
2205,
2215,
41698
],
[
2215,
2250,
2190,
2220,
136893
],
[
2220,
2270,
2220,
2230,
112064
],
[
2235,
2245,
2195,
2220,
124306
],
[
2205,
2230,
2170,
2180,
126361
],
[
2160,
2235,
2155,
2215,
201143
],
[
2200,
2215,
2160,
2160,
149527
],
[
2210,
2280,
2200,
2225,
248626
],
[
2210,
2225,
2145,
2150,
203708
]
] |
no news data
|
0
|
[
[
2005,
2050,
1997,
2010,
18934
],
[
2030,
2030,
1990,
2020,
9808
],
[
2020,
2025,
1981,
2015,
15531
],
[
2030,
2120,
2000,
2005,
26520
],
[
2010,
2030,
2000,
2025,
20673
],
[
2025,
2025,
2000,
2020,
9018
],
[
2035,
2035,
2005,
2030,
12410
],
[
2025,
2045,
1990,
2015,
31526
],
[
2020,
2085,
2005,
2015,
8088
],
[
2050,
2050,
2000,
2030,
6134
]
] |
no news data
|
0
|
[
[
42250,
42600,
41500,
41750,
74817
],
[
41700,
43150,
41000,
41900,
103202
],
[
42600,
43400,
41350,
41600,
56323
],
[
43800,
43950,
42100,
42600,
59236
],
[
43000,
44500,
42550,
43500,
57501
],
[
43400,
43450,
41600,
42200,
77515
],
[
42200,
42200,
41000,
41100,
31353
],
[
40600,
41300,
40150,
40500,
39679
],
[
40300,
41500,
39850,
41300,
52421
],
[
41450,
41850,
40800,
41200,
23245
]
] |
no news data
|
0
|
[
[
1840,
1844,
1806,
1819,
1631628
],
[
1821,
1833,
1789,
1810,
1544525
],
[
1810,
1819,
1782,
1799,
1247656
],
[
1795,
1795,
1768,
1770,
1411726
],
[
1785,
1788,
1734,
1734,
1607666
],
[
1760,
1760,
1714,
1730,
1347434
],
[
1731,
1744,
1715,
1736,
1027368
],
[
1736,
1739,
1688,
1715,
2116722
],
[
1706,
1747,
1705,
1740,
1143560
],
[
1763,
1763,
1722,
1722,
717071
]
] |
no news data
|
0
|
[
[
5310,
5370,
5280,
5300,
50264
],
[
5300,
5310,
5170,
5240,
48108
],
[
5220,
5430,
5200,
5330,
120592
],
[
5410,
5420,
5250,
5250,
83473
],
[
5330,
5440,
5270,
5330,
154670
],
[
5490,
6180,
5300,
5500,
5791111
],
[
5540,
5950,
5370,
5680,
1976197
],
[
5770,
5790,
5470,
5530,
412056
],
[
6450,
6860,
5790,
5900,
5596216
],
[
5950,
6130,
5520,
5550,
1493409
]
] |
no news data
|
0
|
[
[
2060,
2180,
2035,
2075,
6120636
],
[
2075,
2110,
2005,
2020,
1484342
],
[
2030,
2045,
1960,
1964,
1200519
],
[
1965,
1965,
1883,
1884,
1324970
],
[
1895,
1896,
1868,
1878,
355054
],
[
1878,
1878,
1851,
1867,
405311
],
[
1899,
1945,
1867,
1876,
1286568
],
[
1902,
1944,
1827,
1846,
1051987
],
[
1841,
1865,
1831,
1848,
288913
],
[
1860,
1879,
1828,
1828,
313248
]
] |
no news data
|
0
|
[
[
8690,
8800,
8460,
8640,
107722
],
[
8640,
8700,
8420,
8570,
46631
],
[
8550,
8590,
8300,
8320,
50683
],
[
8310,
8400,
8230,
8230,
20958
],
[
8230,
8300,
8180,
8190,
27502
],
[
8190,
8300,
8180,
8220,
16648
],
[
8180,
8240,
7990,
8040,
40293
],
[
8080,
8250,
8030,
8110,
13419
],
[
8110,
8130,
8010,
8080,
10962
],
[
8080,
8080,
8000,
8060,
12562
]
] |
no news data
|
0
|
[
[
13430,
13440,
13050,
13130,
158429
],
[
13160,
13260,
13050,
13190,
154648
],
[
13240,
13600,
13180,
13350,
342833
],
[
13400,
13410,
12560,
12610,
433246
],
[
12620,
12770,
12370,
12570,
180765
],
[
12440,
12570,
12260,
12260,
155758
],
[
12260,
12320,
11700,
11880,
193898
],
[
11880,
12500,
11880,
12170,
109749
],
[
12080,
12370,
12030,
12180,
84176
],
[
12410,
12500,
12050,
12250,
184386
]
] |
no news data
|
0
|
[
[
13720,
14190,
13070,
13120,
596090
],
[
13380,
13800,
13230,
13490,
449416
],
[
13800,
13980,
13320,
13350,
342700
],
[
13350,
13380,
13050,
13100,
244086
],
[
12900,
13810,
12780,
12820,
398922
],
[
13330,
13520,
12620,
12780,
336293
],
[
12780,
13080,
12200,
12280,
316144
],
[
13200,
15900,
13100,
14880,
5226220
],
[
15200,
15440,
14530,
14920,
1428612
],
[
14920,
14970,
13920,
13950,
755228
]
] |
no news data
|
0
|
[
[
39000,
39950,
37250,
37700,
137661
],
[
38300,
38450,
37000,
37250,
35050
],
[
35100,
35900,
34900,
35750,
59749
],
[
35550,
35950,
35300,
35700,
43007
],
[
35450,
35700,
34900,
35400,
38885
],
[
35400,
35400,
33050,
34250,
177469
],
[
34800,
34800,
33000,
33500,
80059
],
[
33800,
34200,
33300,
34100,
62962
],
[
34200,
35150,
33850,
34350,
67346
],
[
34350,
35400,
34350,
35050,
59340
]
] |
no news data
|
0
|
[
[
3195,
3210,
3175,
3205,
17332
],
[
3180,
3215,
3165,
3200,
33945
],
[
3160,
3230,
3130,
3230,
88662
],
[
3240,
3690,
3240,
3550,
340600
],
[
3565,
3730,
3465,
3530,
128331
],
[
3530,
3535,
3380,
3390,
57649
],
[
3450,
3600,
3000,
3395,
210543
],
[
3310,
3390,
3020,
3130,
215977
],
[
3130,
3130,
2930,
2980,
109221
],
[
2980,
3030,
2915,
3005,
69682
]
] |
no news data
|
0
|
[
[
26100,
26100,
25100,
25600,
128400
],
[
26300,
27300,
26000,
26300,
157744
],
[
25850,
26200,
24900,
24950,
110927
],
[
25250,
25250,
24550,
24800,
52520
],
[
24800,
25200,
24500,
24750,
58864
],
[
24900,
25000,
24200,
24650,
68527
],
[
24650,
25850,
24200,
25400,
160928
],
[
25950,
26000,
25400,
25500,
57270
],
[
25900,
26000,
24750,
24850,
88323
],
[
24900,
25400,
24600,
24750,
55803
]
] |
no news data
|
0
|
[
[
155400,
158300,
153500,
156600,
250988
],
[
157300,
160000,
155100,
158000,
162600
],
[
156500,
159000,
153800,
154000,
166008
],
[
153200,
153900,
146900,
149600,
278196
],
[
147300,
149600,
146100,
147000,
214103
],
[
147900,
147900,
141100,
142000,
210275
],
[
143400,
148500,
143300,
145400,
178046
],
[
145400,
146600,
143600,
145000,
120028
],
[
145000,
145200,
142000,
143000,
121058
],
[
144600,
150000,
142900,
144700,
315597
]
] |
no news data
|
0
|
[
[
5610,
5650,
5570,
5600,
39904
],
[
5800,
5950,
5710,
5890,
123804
],
[
5880,
5920,
5750,
5840,
69164
],
[
5830,
5830,
5700,
5800,
55455
],
[
5780,
5780,
5680,
5690,
17302
],
[
5720,
5720,
5480,
5530,
51444
],
[
5540,
6030,
5530,
5740,
340041
],
[
5750,
5830,
5630,
5670,
79237
],
[
5620,
5750,
5490,
5710,
91124
],
[
5700,
5720,
5590,
5690,
41935
]
] |
no news data
|
0
|
[
[
11020,
11060,
10650,
10770,
122880
],
[
10400,
11360,
10310,
11130,
639912
],
[
11060,
11560,
10910,
11180,
386619
],
[
11100,
11130,
10580,
10770,
215832
],
[
10780,
10810,
10250,
10250,
158052
],
[
10250,
10300,
9870,
9900,
158798
],
[
9950,
10430,
9930,
10280,
101546
],
[
10340,
10690,
10220,
10220,
86232
],
[
10230,
11900,
10220,
10960,
1740289
],
[
11000,
11700,
10750,
11380,
572296
]
] |
no news data
|
0
|
[
[
2140,
2160,
2105,
2140,
99761
],
[
2085,
2130,
2075,
2095,
122006
],
[
2090,
2090,
2040,
2060,
94668
],
[
2060,
2075,
2015,
2040,
96206
],
[
2045,
2095,
2005,
2035,
89942
],
[
2035,
2040,
1990,
2005,
64415
],
[
2005,
2050,
1998,
1998,
57124
],
[
1998,
2025,
1970,
1996,
124277
],
[
2045,
2045,
1926,
1941,
124452
],
[
1941,
1983,
1933,
1948,
65214
]
] |
no news data
|
0
|
[
[
2790,
2860,
2780,
2830,
128619
],
[
2815,
2865,
2720,
2770,
114577
],
[
2770,
2800,
2720,
2785,
98983
],
[
2785,
2815,
2700,
2740,
116196
],
[
2745,
2760,
2720,
2735,
74463
],
[
2755,
2755,
2615,
2625,
112918
],
[
2625,
2685,
2600,
2640,
66220
],
[
2645,
2670,
2565,
2580,
65228
],
[
2620,
2620,
2530,
2580,
78957
],
[
2580,
3100,
2580,
2805,
1265506
]
] |
no news data
|
0
|
[
[
5050,
5170,
5050,
5090,
11051
],
[
4860,
5000,
4750,
4765,
15174
],
[
4780,
4970,
4715,
4855,
6342
],
[
4870,
4890,
4800,
4850,
2812
],
[
4900,
4900,
4725,
4725,
7050
],
[
4645,
4765,
4645,
4645,
7078
],
[
4550,
4680,
4490,
4550,
19206
],
[
4545,
4785,
4530,
4610,
7358
],
[
4720,
4720,
4525,
4590,
4519
],
[
4555,
4710,
4460,
4605,
4888
]
] |
no news data
|
0
|
[
[
7030,
7400,
6970,
7300,
104512
],
[
7170,
7510,
7170,
7510,
94961
],
[
7530,
7530,
7310,
7430,
86267
],
[
7430,
7470,
7150,
7400,
56673
],
[
7280,
7400,
7200,
7290,
30997
],
[
7240,
7280,
6940,
6970,
59647
],
[
6970,
7300,
6970,
7250,
33567
],
[
7180,
7300,
7100,
7170,
24757
],
[
7110,
7500,
7110,
7410,
74267
],
[
7430,
7700,
7420,
7570,
90762
]
] |
no news data
|
0
|
[
[
2735,
2820,
2720,
2775,
155874
],
[
2860,
2915,
2820,
2860,
203364
],
[
2870,
2905,
2830,
2840,
115972
],
[
2820,
2890,
2820,
2860,
145746
],
[
2860,
2865,
2815,
2825,
97815
],
[
2825,
2835,
2765,
2795,
94404
],
[
2875,
2970,
2870,
2920,
380637
],
[
2915,
2920,
2820,
2825,
148434
],
[
2815,
2835,
2750,
2775,
194041
],
[
2760,
2800,
2745,
2780,
88959
]
] |
no news data
|
0
|
[
[
8910,
8920,
8560,
8660,
390131
],
[
8810,
9070,
8700,
8740,
792259
],
[
8730,
8730,
8360,
8410,
288731
],
[
8410,
8530,
8200,
8240,
193873
],
[
8210,
8410,
8160,
8260,
165450
],
[
8270,
8390,
8190,
8190,
111116
],
[
8170,
8260,
8030,
8040,
131769
],
[
8210,
8370,
8050,
8200,
116728
],
[
8200,
8310,
8110,
8250,
115871
],
[
8260,
8260,
7930,
8230,
166908
]
] |
no news data
|
0
|
[
[
1817,
1868,
1815,
1833,
94032
],
[
1823,
1832,
1788,
1810,
101716
],
[
1810,
1810,
1754,
1772,
67413
],
[
1772,
1773,
1746,
1773,
25419
],
[
1773,
1811,
1747,
1784,
58123
],
[
1800,
1819,
1784,
1819,
64591
],
[
1801,
1846,
1798,
1836,
55174
],
[
1836,
1836,
1807,
1835,
62188
],
[
1812,
1839,
1809,
1830,
40259
],
[
1845,
1845,
1781,
1812,
61985
]
] |
no news data
|
0
|
[
[
6780,
6840,
6580,
6670,
23638
],
[
6600,
6670,
6450,
6580,
13944
],
[
6560,
6670,
6490,
6650,
16806
],
[
6610,
6700,
6580,
6650,
18345
],
[
6650,
6650,
6490,
6600,
8550
],
[
6600,
6620,
6510,
6610,
8804
],
[
6550,
6720,
6550,
6650,
18231
],
[
6720,
6950,
6620,
6950,
22128
],
[
6900,
7220,
6650,
7160,
61334
],
[
7070,
7250,
6920,
7230,
28732
]
] |
no news data
|
0
|
[
[
151600,
151700,
147900,
149300,
3769
],
[
149300,
150000,
146200,
147800,
3245
],
[
147500,
148200,
145800,
147400,
1105
],
[
147300,
147300,
144500,
145900,
1836
],
[
145900,
148300,
145900,
146300,
1053
],
[
146300,
148600,
145400,
146200,
478
],
[
146100,
146200,
144100,
145200,
1516
],
[
144000,
147100,
144000,
146500,
1892
],
[
146400,
147900,
136400,
145000,
3755
],
[
144000,
144100,
140500,
141000,
2772
]
] |
no news data
|
0
|
[
[
1449,
1449,
1400,
1407,
59595
],
[
1407,
1437,
1390,
1429,
83368
],
[
1433,
1433,
1410,
1410,
46573
],
[
1436,
1436,
1383,
1393,
56311
],
[
1393,
1420,
1383,
1409,
39973
],
[
1402,
1412,
1390,
1397,
36994
],
[
1397,
1413,
1397,
1401,
31608
],
[
1408,
1420,
1408,
1420,
57436
],
[
1422,
1449,
1402,
1429,
45372
],
[
1429,
1429,
1410,
1420,
28279
]
] |
no news data
|
0
|
[
[
80700,
80900,
78700,
79400,
729541
],
[
79100,
79100,
77000,
78000,
635037
],
[
77500,
78200,
77400,
77900,
424766
],
[
77200,
77400,
76000,
76300,
548336
],
[
77000,
77700,
76400,
76700,
318695
],
[
76500,
76500,
75000,
75600,
846132
],
[
76100,
76300,
75000,
75100,
305645
],
[
75900,
77000,
75650,
76400,
814910
],
[
77600,
79100,
76900,
79000,
955851
],
[
77800,
81300,
77000,
81000,
1378387
]
] |
no news data
|
0
|
[
[
6650,
6660,
6570,
6640,
74585
],
[
6640,
6640,
6580,
6620,
157829
],
[
6580,
6610,
6550,
6590,
56928
],
[
6590,
6590,
6380,
6380,
138048
],
[
6470,
6490,
6330,
6480,
59140
],
[
6410,
6490,
6410,
6450,
50827
],
[
6420,
6500,
6420,
6480,
50171
],
[
6480,
6530,
6470,
6480,
70939
],
[
6530,
6800,
6520,
6760,
403607
],
[
6710,
6810,
6600,
6810,
209002
]
] |
no news data
|
0
|
[
[
20100,
20150,
19920,
19950,
37010
],
[
19950,
19960,
19740,
19750,
42689
],
[
19750,
19790,
19290,
19450,
77257
],
[
19370,
19450,
18900,
18950,
59725
],
[
19050,
19200,
18740,
18920,
45901
],
[
18920,
19090,
18730,
18820,
39756
],
[
18820,
18950,
18750,
18820,
23973
],
[
18980,
19070,
18860,
19070,
23616
],
[
19130,
19230,
18930,
19000,
38434
],
[
18820,
18940,
18700,
18720,
34036
]
] |
no news data
|
0
|
[
[
5630,
5680,
5440,
5640,
214682
],
[
5600,
5620,
5260,
5300,
130672
],
[
5390,
5390,
5150,
5220,
85423
],
[
5180,
5230,
4845,
5160,
116051
],
[
5080,
5130,
4930,
5050,
48190
],
[
5050,
5050,
4905,
5010,
56544
],
[
5010,
5080,
4850,
4860,
46582
],
[
4870,
5030,
4680,
4810,
138616
],
[
4810,
4840,
4570,
4600,
81449
],
[
4590,
4590,
4440,
4585,
56282
]
] |
no news data
|
0
|
[
[
2720,
2730,
2655,
2675,
27028
],
[
2675,
2750,
2655,
2715,
70329
],
[
2695,
2695,
2575,
2605,
63565
],
[
2605,
2660,
2605,
2660,
48591
],
[
2670,
2670,
2570,
2600,
45068
],
[
2590,
2605,
2560,
2585,
24060
],
[
2590,
2645,
2530,
2645,
58540
],
[
2635,
2680,
2600,
2655,
92383
],
[
2640,
2660,
2585,
2600,
45002
],
[
2580,
2605,
2545,
2580,
55434
]
] |
no news data
|
0
|
[
[
29700,
29700,
29250,
29400,
27161
],
[
29500,
29600,
29300,
29600,
11420
],
[
29550,
29550,
29050,
29400,
25160
],
[
29400,
29550,
29200,
29500,
21119
],
[
29500,
29600,
29300,
29500,
14482
],
[
29450,
29500,
29200,
29350,
19883
],
[
29350,
29450,
29000,
29250,
51525
],
[
29050,
29150,
28700,
29000,
62015
],
[
28600,
28950,
28600,
28900,
26330
],
[
29000,
29000,
28550,
28800,
38590
]
] |
no news data
|
0
|
[
[
744,
779,
743,
754,
103772
],
[
754,
829,
734,
752,
285596
],
[
752,
761,
735,
737,
61427
],
[
729,
754,
721,
722,
54751
],
[
747,
938,
747,
938,
10642180
],
[
1000,
1198,
920,
937,
22064045
],
[
937,
1012,
861,
873,
4806413
],
[
895,
930,
806,
820,
1402037
],
[
820,
836,
751,
775,
654145
],
[
775,
776,
730,
748,
553565
]
] |
no news data
|
0
|
[
[
293,
293,
283,
283,
833121
],
[
285,
285,
279,
279,
696036
],
[
281,
284,
279,
282,
722829
],
[
282,
287,
280,
286,
501533
],
[
286,
293,
284,
289,
489973
],
[
289,
291,
285,
286,
392747
],
[
286,
290,
268,
280,
994777
],
[
278,
281,
276,
280,
445998
],
[
275,
282,
273,
279,
226584
],
[
277,
282,
270,
277,
764253
]
] |
no news data
|
0
|
[
[
2415,
2460,
2385,
2420,
125600
],
[
2420,
2430,
2320,
2350,
298518
],
[
2320,
2380,
2275,
2345,
339483
],
[
2335,
2335,
2260,
2295,
115217
],
[
2280,
2325,
2250,
2255,
191201
],
[
2280,
2320,
2250,
2295,
198817
],
[
2290,
2335,
2235,
2285,
140511
],
[
2225,
2380,
2195,
2315,
218609
],
[
2370,
2430,
2185,
2185,
593746
],
[
2185,
2235,
2185,
2190,
239306
]
] |
no news data
|
0
|
[
[
843,
843,
810,
813,
40475
],
[
820,
822,
790,
790,
90330
],
[
790,
825,
790,
808,
106925
],
[
812,
834,
790,
802,
67439
],
[
819,
819,
793,
797,
33051
],
[
796,
813,
787,
800,
34962
],
[
803,
863,
803,
820,
174576
],
[
928,
990,
836,
855,
2120512
],
[
855,
857,
810,
811,
415346
],
[
815,
855,
805,
821,
201212
]
] |
no news data
|
0
|
[
[
4555,
5230,
4545,
4755,
2044407
],
[
4755,
4940,
4695,
4725,
433259
],
[
4725,
4945,
4715,
4905,
223515
],
[
4950,
4950,
4775,
4805,
108611
],
[
4770,
4845,
4770,
4780,
59406
],
[
4780,
4900,
4780,
4890,
78315
],
[
4955,
4955,
4845,
4900,
132177
],
[
4850,
5050,
4790,
4915,
72134
],
[
4915,
4915,
4700,
4710,
72959
],
[
4700,
4850,
4700,
4800,
36754
]
] |
no news data
|
0
|
[
[
6690,
6690,
6560,
6580,
22395
],
[
6530,
6540,
6400,
6410,
14502
],
[
6370,
6480,
6280,
6350,
15542
],
[
6350,
6500,
6220,
6460,
7341
],
[
6460,
6490,
6210,
6350,
16673
],
[
6350,
6640,
6230,
6510,
38001
],
[
6510,
6650,
6500,
6570,
25790
],
[
6480,
6560,
6430,
6550,
12192
],
[
6690,
6690,
6510,
6600,
39103
],
[
6600,
6680,
6590,
6650,
30052
]
] |
no news data
|
0
|
[
[
1987,
1987,
1950,
1978,
89201
],
[
1962,
1978,
1925,
1955,
51072
],
[
2010,
2010,
1965,
1980,
27328
],
[
1964,
1971,
1933,
1933,
63843
],
[
1939,
1965,
1934,
1937,
50411
],
[
1933,
1956,
1933,
1954,
34143
],
[
1946,
1978,
1944,
1975,
63735
],
[
1975,
1975,
1926,
1953,
48761
],
[
1953,
1974,
1930,
1958,
67300
],
[
1959,
1973,
1949,
1971,
37536
]
] |
no news data
|
0
|
[
[
6000,
6000,
5860,
5890,
34358
],
[
5990,
5990,
5760,
5810,
26379
],
[
5810,
5850,
5760,
5850,
11790
],
[
5850,
5850,
5670,
5670,
30143
],
[
5660,
5800,
5660,
5800,
16113
],
[
5800,
5840,
5730,
5800,
28927
],
[
5750,
5790,
5650,
5730,
40774
],
[
5740,
5740,
5580,
5630,
19833
],
[
5610,
5690,
5560,
5600,
23298
],
[
5600,
5700,
5580,
5690,
42775
]
] |
no news data
|
0
|
[
[
4315,
4400,
4215,
4350,
147552
],
[
4300,
4300,
4160,
4225,
162650
],
[
4225,
4320,
4220,
4305,
75016
],
[
4305,
4305,
4180,
4290,
80085
],
[
4290,
4290,
4190,
4265,
55278
],
[
4285,
4335,
4260,
4290,
99771
],
[
4300,
4300,
4155,
4290,
82030
],
[
4190,
4255,
4140,
4240,
53693
],
[
4255,
4280,
4140,
4160,
103793
],
[
4155,
4200,
4120,
4155,
58024
]
] |
no news data
|
0
|
[
[
233000,
235000,
232000,
234000,
43544
],
[
233000,
233500,
230000,
230500,
61198
],
[
232000,
234000,
230500,
233000,
36447
],
[
232000,
232000,
230000,
230500,
42015
],
[
235500,
237500,
231000,
234500,
85432
],
[
235000,
236000,
232000,
234500,
78923
],
[
232500,
234500,
230500,
234000,
87281
],
[
232000,
234500,
230000,
233500,
50170
],
[
232000,
232500,
230000,
231500,
84861
],
[
234500,
236500,
232000,
233000,
66706
]
] |
KB증권 "CJ제일제당, 3분기 실적 기대치 밑돌 것…목표가↓": CJ제일제당[CJ제일제당 제공. 재판매 및 DB금지](서울=연합뉴스) 이민영 기자 = KB증권은 14일 CJ제일제당의 3분기 실적이 바이오 사업 부진 등에 기대치를 밑돌 것이라며 목표주가를 31만원에서 30만원으로 내렸다. 전날 종가는 전장 대비 0.21% 내린 23만3천500원이다. 이날 류은애 연구원은 CJ제일제당에 관한 보고서에서 "3분기 추석 선물 세트 및 성수품 판매 효과가 10월로 분산됐음에도 민생회복 소비쿠폰 등에 힘입어 국내 식품 매출액 성장률이 반등하고, 해외 식품 매출도 디저트 생산 정상화로 작년 대비 증가할 것"이라며 "다만 바이오 사업은 수익성 둔화가 예상된다"고 짚었다. 구체적으로 유럽 내 라이신 공급 증가, 트립토판 등 고수익 제품 경쟁 심화, 농축대두단백(SPC) 매출 감소 등을 바이오 사업의 실적 부진 요인으로 꼽았다. 이에 따라 3분기 연결 기준 영업이익은 3천688억원으로 작년 동기 대비 11% 감소해 컨센서스(시장 평균 전망치·3천880억원)를 하회할 것이라고 예상했다. 그러면서 올해 연간 영업이익 추정치를 기존 1조4천820억원에서 1조4천180억원으로 4.3% 하향 조정했다. 다만 회사가 지난 1일 F&C(사료·축산) 사업 매각 결정을 공시한 가운데 "매각을 통해 차입금 감소로 인한 재무 구조 개선, M&A(인수합병) 자금 확보 등이 기대된다"며 "대금 분할 수취 등으로 기다림은 필요하겠지만 가시적인 펀더멘털(기초체력) 개선에 주목할 필요가 있다"고 설명했다. mylux@yna.co.kr
|
0
|
[
[
610,
610,
601,
603,
182178
],
[
644,
654,
603,
623,
1003257
],
[
619,
619,
608,
610,
253840
],
[
608,
612,
603,
605,
230534
],
[
605,
619,
601,
609,
219059
],
[
609,
621,
604,
612,
500515
],
[
605,
607,
583,
599,
407910
],
[
597,
600,
592,
594,
278163
],
[
594,
606,
592,
604,
265188
],
[
604,
607,
590,
591,
368706
]
] |
no news data
|
0
|
[
[
992,
1002,
980,
998,
41186
],
[
998,
1000,
982,
990,
37148
],
[
989,
989,
979,
989,
24283
],
[
989,
990,
980,
988,
20129
],
[
993,
993,
974,
979,
28371
],
[
971,
979,
960,
961,
50924
],
[
961,
980,
961,
968,
43727
],
[
969,
985,
961,
965,
18977
],
[
960,
970,
940,
965,
55825
],
[
970,
970,
945,
958,
52570
]
] |
no news data
|
0
|
[
[
298000,
299500,
295000,
295500,
80710
],
[
298000,
301500,
297000,
298000,
68602
],
[
297500,
299000,
291000,
292500,
164952
],
[
295000,
302500,
294000,
298500,
121629
],
[
299500,
303500,
298500,
301000,
134635
],
[
298000,
303000,
297000,
302000,
143295
],
[
300000,
303500,
296000,
303500,
108795
],
[
299000,
299000,
286500,
290500,
143708
],
[
290500,
293500,
289000,
292500,
100373
],
[
292500,
295000,
287000,
290000,
107582
]
] |
no news data
|
0
|
[
[
1860,
1868,
1832,
1839,
341605
],
[
1849,
1864,
1837,
1852,
363253
],
[
1855,
1870,
1834,
1834,
363421
],
[
1838,
1894,
1834,
1880,
560688
],
[
1879,
1910,
1871,
1909,
428656
],
[
1918,
1918,
1868,
1876,
327865
],
[
1842,
1882,
1834,
1856,
444606
],
[
1856,
1867,
1820,
1836,
488948
],
[
1838,
1864,
1835,
1862,
273264
],
[
1855,
1877,
1850,
1859,
409431
]
] |
no news data
|
0
|
[
[
2095,
2100,
2040,
2060,
30069
],
[
2085,
2105,
2030,
2065,
24117
],
[
2060,
2110,
2030,
2110,
24097
],
[
2100,
2100,
2060,
2060,
23891
],
[
2060,
2095,
2010,
2095,
56730
],
[
2050,
2070,
1966,
1973,
182423
],
[
1973,
1973,
1939,
1963,
62850
],
[
1983,
1983,
1950,
1963,
44224
],
[
1963,
1975,
1953,
1970,
26227
],
[
1977,
1983,
1965,
1973,
33259
]
] |
no news data
|
0
|
[
[
1562,
1562,
1508,
1525,
32096
],
[
1525,
1554,
1521,
1536,
22402
],
[
1536,
1549,
1519,
1520,
15460
],
[
1520,
1533,
1507,
1510,
12448
],
[
1502,
1544,
1500,
1512,
20892
],
[
1515,
1515,
1450,
1512,
79808
],
[
1511,
1511,
1480,
1502,
20075
],
[
1502,
1502,
1481,
1493,
46652
],
[
1493,
1537,
1485,
1490,
29298
],
[
1470,
1529,
1470,
1486,
34616
]
] |
no news data
|
0
|
[
[
8180,
8210,
8040,
8120,
53720
],
[
8090,
8160,
8090,
8100,
21157
],
[
8090,
8140,
8010,
8050,
28062
],
[
8110,
8110,
7990,
8030,
43352
],
[
8040,
8070,
7950,
8030,
48747
],
[
7940,
8040,
7870,
7990,
40500
],
[
8000,
8010,
7850,
7950,
49288
],
[
7950,
8000,
7920,
8000,
15287
],
[
8050,
8180,
7920,
7970,
41863
],
[
7970,
8070,
7840,
7860,
43432
]
] |
no news data
|
0
|
[
[
3915,
3965,
3850,
3945,
23729
],
[
3900,
3945,
3900,
3930,
22015
],
[
3915,
3955,
3870,
3930,
26831
],
[
3910,
3965,
3895,
3950,
25746
],
[
3965,
3965,
3840,
3915,
57161
],
[
3845,
3915,
3810,
3890,
37712
],
[
3845,
3950,
3845,
3910,
27294
],
[
3885,
3960,
3875,
3955,
21461
],
[
4045,
4145,
4020,
4055,
112761
],
[
4030,
4080,
3995,
4020,
52459
]
] |
no news data
|
0
|
[
[
3080,
3115,
3040,
3040,
25489
],
[
3025,
3045,
3000,
3005,
60850
],
[
3010,
3055,
3000,
3010,
16537
],
[
3005,
3120,
2995,
3015,
21038
],
[
3015,
3035,
2985,
2985,
26513
],
[
2990,
3000,
2945,
2980,
31120
],
[
2980,
3000,
2955,
2985,
30706
],
[
2990,
3035,
2985,
3010,
30982
],
[
3035,
3125,
3015,
3085,
26711
],
[
3085,
3120,
3060,
3085,
13181
]
] |
no news data
|
0
|
[
[
18510,
18850,
18400,
18740,
8862
],
[
18570,
19000,
18410,
18710,
17758
],
[
18600,
18780,
18600,
18630,
6638
],
[
18630,
18900,
18520,
18650,
25632
],
[
20200,
20700,
19760,
20150,
184917
],
[
24100,
24850,
21700,
22700,
1097971
],
[
21950,
23050,
20600,
22400,
728040
],
[
23150,
25450,
22050,
23850,
758590
],
[
23000,
24050,
22750,
23500,
185664
],
[
22900,
22900,
21800,
22100,
145646
]
] |
no news data
|
0
|
[
[
2845,
2865,
2820,
2845,
33067
],
[
2845,
2855,
2820,
2845,
88505
],
[
2850,
2925,
2780,
2885,
145858
],
[
2910,
2920,
2855,
2860,
83508
],
[
2825,
2895,
2810,
2840,
37827
],
[
2840,
2845,
2725,
2770,
183553
],
[
2770,
2855,
2765,
2855,
32406
],
[
2855,
2865,
2805,
2845,
46994
],
[
2845,
2850,
2780,
2785,
52518
],
[
2785,
2795,
2735,
2780,
86344
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.