labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
2165,
2230,
2130,
2170,
86763
],
[
2170,
2185,
2150,
2175,
31913
],
[
2175,
2190,
2155,
2155,
32469
],
[
2160,
2170,
2135,
2155,
13097
],
[
2155,
2155,
2120,
2145,
22869
],
[
2145,
2145,
2090,
2130,
54574
],
[
2130,
2135,
2120,
2130,
19817
],
[
2130,
2135,
2115,
2130,
21480
],
[
2125,
2130,
2080,
2090,
36440
],
[
2100,
2150,
2090,
2125,
30511
]
] | no news data |
0 | [
[
22600,
23000,
22100,
22400,
350432
],
[
22600,
22600,
22150,
22250,
308371
],
[
22400,
22850,
22100,
22250,
209314
],
[
22200,
22650,
21500,
22450,
376670
],
[
22800,
22800,
22100,
22100,
194412
],
[
21950,
22100,
21300,
21550,
213904
],
[
21500,
22000,
21500,
21850,
136223
],
[
21750,
21900,
21350,
21350,
84034
],
[
21250,
21550,
20850,
20950,
228641
],
[
21150,
21800,
21100,
21450,
149566
]
] | no news data |
0 | [
[
19270,
19300,
19240,
19280,
1182
],
[
19240,
19270,
19060,
19120,
2230
],
[
19130,
19290,
19070,
19200,
1349
],
[
19200,
19320,
19120,
19210,
654
],
[
19210,
19240,
19130,
19200,
995
],
[
19200,
19200,
18990,
18990,
2759
],
[
19000,
19100,
18960,
19040,
2391
],
[
19090,
19100,
18830,
19020,
1506
],
[
19000,
19090,
18870,
18870,
1956
],
[
19090,
19200,
18740,
19150,
2607
]
] | no news data |
0 | [
[
9420,
9610,
9290,
9520,
58260
],
[
9360,
9500,
9150,
9150,
67796
],
[
9150,
9260,
9060,
9210,
37085
],
[
9350,
9350,
9050,
9100,
32705
],
[
9100,
9300,
9050,
9170,
29314
],
[
9150,
9150,
8900,
8920,
53058
],
[
8940,
9030,
8880,
8890,
20633
],
[
8870,
8930,
8750,
8760,
39810
],
[
8740,
8950,
8740,
8790,
17919
],
[
8920,
9030,
8810,
8830,
35656
]
] | no news data |
0 | [
[
319000,
320000,
316000,
318500,
87149
],
[
317000,
317500,
308000,
309000,
124371
],
[
306500,
310000,
305000,
307500,
73219
],
[
309500,
310000,
298500,
302500,
118511
],
[
302000,
304500,
297500,
299500,
107830
],
[
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
]
] | no news data |
0 | [
[
4680,
4740,
4660,
4720,
19196
],
[
4720,
4765,
4630,
4685,
28666
],
[
4730,
4730,
4620,
4620,
31242
],
[
4625,
4665,
4535,
4600,
31603
],
[
4605,
4610,
4515,
4605,
20638
],
[
4605,
4650,
4465,
4495,
32733
],
[
4495,
4570,
4415,
4415,
14922
],
[
4465,
4490,
4395,
4415,
29208
],
[
4585,
4585,
4400,
4415,
30501
],
[
4430,
4480,
4375,
4405,
29759
]
] | no news data |
0 | [
[
193700,
197700,
193100,
197300,
460586
],
[
198000,
200000,
194900,
197700,
248291
],
[
200000,
203500,
195700,
197700,
244582
],
[
197700,
199000,
189900,
193700,
372155
],
[
193400,
193400,
189900,
190300,
238353
],
[
188400,
189300,
185900,
187900,
286185
],
[
191600,
193300,
187000,
188000,
240724
],
[
187000,
187900,
183000,
184600,
372202
],
[
185600,
189100,
185500,
188500,
211186
],
[
193800,
202000,
189100,
198000,
649135
]
] | [머니S포토] 김명석 삼성물산 부사장 "액티브 그레이의 아파트가 달라진다": 김명석 삼성물산 부사장이 주제 발표를 하고 있다. /사진=장동규 기자 김명석 삼성물산 부사장이 30일 오전 서울 중구 전국은행연합회에서 머니S 주최로 열린 '액티브 그레이(Active Grey)가 온다' 시대포럼에 참석해 '액티브 그레이의 아파트가 달라진다'를 주제로 발표하고 있다.시대포럼은 머니S가 대한민국의 성장과 발전에 필요한 화두를 제시하는 '어젠다 크리에이터' 역할을 담당하기 위해 올해부터 개최한 행사다.김명석 삼성물산 부사장이 주제 발표를 하고 있다. /사진=장동규 기자 올해 시대포럼은 은퇴 이후에도 경제·사회·문화·소비 활동을 활발히 이어가며 '인생 2막'을 개척하는 시니어 세대를 '액티브 그레이'(Active Grey)로 정의했다. 포럼은 이들을 단순 고령층이 아닌 새로운 경제성장의 동력이자 인구절벽 등 사회 난제를 풀 핵심 키로 보고, 다양한 활용 방안을 조명한다. |
0 | [
[
628,
629,
622,
629,
112023
],
[
620,
620,
609,
611,
286188
],
[
612,
617,
605,
611,
175081
],
[
611,
616,
606,
612,
172534
],
[
609,
613,
606,
611,
113593
],
[
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
]
] | no news data |
0 | [
[
19080,
19180,
18870,
19070,
380837
],
[
18920,
19020,
18730,
18790,
313320
],
[
18750,
18930,
18670,
18930,
283430
],
[
18930,
18930,
18680,
18780,
228148
],
[
18760,
18760,
18430,
18590,
290863
],
[
18410,
18570,
18180,
18260,
353211
],
[
18440,
18520,
18340,
18470,
165519
],
[
18480,
18550,
18330,
18400,
129571
],
[
18510,
18750,
18400,
18500,
315726
],
[
18590,
18690,
18400,
18430,
439525
]
] | no news data |
0 | [
[
4370,
4395,
4325,
4375,
429967
],
[
4525,
4525,
4450,
4485,
1010567
],
[
4605,
4825,
4490,
4800,
3140948
],
[
4685,
4690,
4525,
4530,
1301106
],
[
4535,
4585,
4430,
4445,
923152
],
[
4445,
4565,
4390,
4420,
737292
],
[
4430,
4575,
4430,
4490,
468829
],
[
4480,
4495,
4395,
4495,
391967
],
[
4670,
4670,
4560,
4625,
828620
],
[
4580,
4865,
4580,
4805,
1290867
]
] | no news data |
0 | [
[
11700,
11930,
11660,
11750,
11437
],
[
11760,
11840,
11570,
11570,
10820
],
[
11570,
11570,
11290,
11400,
8556
],
[
14820,
14820,
14820,
14820,
41860
],
[
19260,
19260,
19260,
19260,
43812
],
[
25000,
25000,
25000,
25000,
23406
],
[
32500,
32500,
28750,
32500,
443775
],
[
34200,
35650,
22750,
23250,
2373203
],
[
23300,
24850,
19340,
19350,
623701
],
[
19350,
19910,
18000,
18260,
184405
]
] | no news data |
0 | [
[
2160,
2175,
2115,
2120,
134767
],
[
2120,
2130,
2100,
2115,
110036
],
[
2115,
2115,
2025,
2080,
300430
],
[
2080,
2085,
2050,
2070,
110280
],
[
2060,
2075,
2025,
2070,
153025
],
[
2070,
2100,
2040,
2065,
76158
],
[
2065,
2065,
2030,
2055,
88518
],
[
2080,
2515,
2045,
2055,
4572095
],
[
2070,
2130,
2040,
2130,
437247
],
[
2120,
2135,
2060,
2120,
327940
]
] | no news data |
0 | [
[
5810,
5850,
5770,
5810,
133239
],
[
5830,
5850,
5780,
5810,
128784
],
[
5820,
5820,
5690,
5740,
223852
],
[
5740,
5750,
5630,
5640,
252208
],
[
5630,
5630,
5470,
5490,
287027
],
[
5520,
5570,
5510,
5540,
109316
],
[
5510,
5540,
5460,
5470,
170246
],
[
5480,
5530,
5430,
5450,
104542
],
[
5460,
5600,
5460,
5570,
164395
],
[
5560,
5560,
5420,
5530,
199845
]
] | no news data |
0 | [
[
14260,
14340,
14140,
14250,
91596
],
[
14160,
14210,
14040,
14120,
42777
],
[
14630,
14640,
14200,
14220,
149339
],
[
14530,
14580,
14290,
14420,
112492
],
[
14530,
14590,
14080,
14250,
90584
],
[
14390,
14620,
14260,
14330,
57583
],
[
14140,
14230,
14010,
14030,
44635
],
[
14010,
14130,
13970,
14010,
41371
],
[
14090,
14390,
14020,
14350,
72938
],
[
14140,
14160,
13800,
14050,
65432
]
] | no news data |
0 | [
[
68200,
71400,
67600,
70000,
136379
],
[
70200,
70700,
67700,
69500,
83887
],
[
70300,
71500,
68000,
69400,
59239
],
[
68500,
69400,
66800,
68200,
70086
],
[
68900,
71900,
68200,
69500,
106137
],
[
70400,
74600,
70400,
74400,
178264
],
[
75200,
75800,
73000,
73200,
93083
],
[
73300,
73900,
72200,
72400,
49285
],
[
72700,
72900,
70600,
72200,
74560
],
[
71900,
71900,
66600,
67800,
130762
]
] | no news data |
0 | [
[
4350,
4350,
4225,
4300,
173504
],
[
4345,
4410,
4260,
4270,
156012
],
[
4285,
4285,
4205,
4225,
80065
],
[
4200,
4240,
4170,
4210,
69448
],
[
4215,
4250,
4120,
4210,
116298
],
[
4285,
4480,
4265,
4420,
400998
],
[
4450,
4515,
4270,
4305,
163484
],
[
4320,
5520,
4295,
4830,
8890680
],
[
4800,
4930,
4630,
4675,
1871945
],
[
4655,
4840,
4580,
4700,
826332
]
] | no news data |
0 | [
[
1423,
1425,
1391,
1398,
732593
],
[
1398,
1398,
1363,
1371,
701910
],
[
1371,
1371,
1339,
1349,
634571
],
[
1350,
1358,
1339,
1351,
410569
],
[
1351,
1351,
1310,
1336,
763579
],
[
1329,
1343,
1320,
1321,
427608
],
[
1322,
1362,
1317,
1318,
401029
],
[
1315,
1325,
1307,
1320,
505197
],
[
1315,
1358,
1315,
1354,
629671
],
[
1354,
1354,
1314,
1327,
533530
]
] | no news data |
0 | [
[
184100,
195500,
183900,
193100,
696452
],
[
199000,
199300,
193600,
197100,
343773
],
[
193900,
196900,
191300,
196900,
195651
],
[
195900,
198500,
193700,
197500,
202590
],
[
200000,
200000,
188100,
189300,
216676
],
[
190700,
192100,
188700,
190600,
101124
],
[
191200,
191300,
186000,
187800,
164438
],
[
188000,
189500,
186200,
188500,
89799
],
[
191300,
194800,
188500,
189600,
170529
],
[
189900,
193600,
189300,
191800,
218720
]
] | no news data |
0 | [
[
1258,
1339,
1229,
1286,
168918
],
[
1286,
1290,
1263,
1263,
22199
],
[
1263,
1268,
1235,
1241,
14724
],
[
1241,
1334,
1235,
1250,
34056
],
[
1245,
1261,
1235,
1259,
30454
],
[
1318,
1318,
1205,
1233,
24659
],
[
1252,
1290,
1225,
1255,
14582
],
[
1255,
1255,
1235,
1250,
6462
],
[
1287,
1287,
1232,
1249,
8035
],
[
1245,
1400,
1225,
1237,
184025
]
] | no news data |
0 | [
[
1994,
2035,
1993,
2035,
92771
],
[
2035,
2060,
2000,
2060,
145532
],
[
2060,
2270,
2050,
2230,
1751281
],
[
2205,
2255,
2150,
2230,
599313
],
[
2215,
2250,
2155,
2245,
302560
],
[
2230,
2230,
2185,
2215,
156681
],
[
2185,
2205,
2175,
2180,
80526
],
[
2195,
2220,
2155,
2195,
128026
],
[
2180,
2220,
2140,
2220,
240951
],
[
2215,
2255,
2160,
2205,
263028
]
] | no news data |
0 | [
[
5380,
5630,
5280,
5390,
1076168
],
[
5390,
5550,
5330,
5470,
629900
],
[
5550,
5790,
5200,
5200,
1313954
],
[
5150,
5220,
4940,
5010,
655550
],
[
4955,
5070,
4945,
4995,
298895
],
[
4995,
5200,
4940,
5100,
645441
],
[
5050,
5180,
4995,
5070,
519020
],
[
5090,
5100,
4820,
5080,
384240
],
[
5020,
5050,
4800,
4985,
382976
],
[
4880,
5210,
4870,
4870,
450047
]
] | no news data |
0 | [
[
289500,
290000,
275000,
283500,
52917
],
[
278000,
290000,
277500,
289000,
47268
],
[
284000,
305000,
282500,
293000,
59904
],
[
285000,
291500,
282000,
286500,
53253
],
[
286500,
294000,
284000,
288000,
23917
],
[
288000,
297500,
285000,
288500,
16410
],
[
289500,
298000,
288000,
291000,
32249
],
[
297500,
300500,
287500,
289000,
78960
],
[
297000,
299000,
273000,
288500,
51502
],
[
284000,
292500,
276500,
291500,
42858
]
] | no news data |
0 | [
[
6420,
6500,
6350,
6460,
163381
],
[
6520,
6530,
6310,
6390,
193420
],
[
6390,
6420,
6290,
6340,
138003
],
[
6280,
6340,
6170,
6190,
140830
],
[
6210,
6310,
6200,
6250,
83999
],
[
6230,
6260,
6040,
6060,
151397
],
[
6060,
6080,
5770,
5780,
461210
],
[
5850,
5860,
5650,
5660,
247650
],
[
5620,
5680,
5540,
5600,
241712
],
[
5510,
5580,
5460,
5550,
147728
]
] | no news data |
0 | [
[
564,
587,
548,
569,
1023253
],
[
569,
570,
549,
558,
402960
],
[
564,
564,
552,
560,
170856
],
[
558,
562,
547,
553,
177624
],
[
553,
563,
552,
554,
140678
],
[
563,
563,
548,
550,
135709
],
[
549,
565,
539,
542,
256784
],
[
550,
579,
548,
577,
507969
],
[
572,
578,
557,
568,
238959
],
[
562,
578,
556,
560,
294211
]
] | no news data |
0 | [
[
1743,
1747,
1712,
1724,
69866
],
[
1721,
1737,
1698,
1724,
44950
],
[
1724,
1754,
1699,
1708,
91821
],
[
1711,
1711,
1640,
1694,
78713
],
[
1668,
1698,
1668,
1679,
22408
],
[
1685,
1685,
1657,
1668,
36461
],
[
1652,
1675,
1652,
1668,
28866
],
[
1668,
1711,
1650,
1690,
47035
],
[
1690,
1690,
1606,
1635,
60819
],
[
1635,
1700,
1591,
1647,
60041
]
] | no news data |
0 | [
[
2145,
2180,
2100,
2110,
128017
],
[
2180,
2180,
2040,
2040,
90912
],
[
2045,
2070,
1998,
2035,
143554
],
[
2035,
2035,
1981,
2020,
220586
],
[
2020,
2055,
1997,
2000,
221552
],
[
2025,
2025,
1960,
1992,
194262
],
[
1981,
2025,
1880,
1945,
257993
],
[
1947,
1995,
1909,
1960,
185809
],
[
2015,
2015,
1723,
1729,
797344
],
[
1743,
1870,
1658,
1840,
332637
]
] | no news data |
0 | [
[
2075,
2080,
1949,
1972,
859055
],
[
1974,
2015,
1919,
1941,
566493
],
[
1879,
1950,
1879,
1944,
358609
],
[
1822,
1948,
1822,
1933,
1018995
],
[
1925,
1949,
1917,
1943,
106363
],
[
1943,
1943,
1903,
1908,
128666
],
[
1909,
1939,
1908,
1922,
93897
],
[
1922,
1935,
1903,
1927,
57923
],
[
1929,
1930,
1882,
1888,
180681
],
[
1888,
1888,
1831,
1876,
131736
]
] | no news data |
0 | [
[
8960,
9260,
8820,
8910,
66938
],
[
8840,
8970,
8570,
8740,
171594
],
[
8800,
8800,
8560,
8640,
60932
],
[
8540,
8590,
8300,
8440,
91481
],
[
8440,
8670,
8310,
8350,
60327
],
[
8300,
8390,
8180,
8230,
56807
],
[
8310,
8310,
8000,
8090,
76647
],
[
8110,
8240,
8000,
8190,
49669
],
[
8180,
8240,
7970,
8160,
53219
],
[
7910,
8420,
7910,
8170,
50273
]
] | no news data |
0 | [
[
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
],
[
1791,
1812,
1771,
1772,
40072
]
] | no news data |
0 | [
[
163400,
164600,
159500,
161000,
122764
],
[
161100,
162000,
158800,
161800,
120000
],
[
163500,
163600,
158500,
160000,
80355
],
[
160000,
167300,
159500,
164000,
118225
],
[
166400,
166500,
162800,
163600,
57971
],
[
163300,
164700,
160400,
160900,
76304
],
[
161000,
166200,
159000,
163600,
183899
],
[
163800,
163800,
158800,
159400,
113727
],
[
155000,
161800,
154300,
156600,
86394
],
[
157600,
158100,
149500,
150000,
142051
]
] | no news data |
0 | [
[
15840,
15870,
15760,
15840,
6931
],
[
15840,
15880,
15790,
15800,
5133
],
[
15800,
15890,
15720,
15720,
12454
],
[
15720,
15830,
15710,
15720,
6767
],
[
15720,
16040,
15680,
15720,
5019
],
[
15920,
15920,
15690,
15700,
6289
],
[
15700,
15950,
15640,
15790,
16355
],
[
15900,
15900,
15490,
15500,
21312
],
[
15300,
15790,
15190,
15300,
28278
],
[
15300,
15510,
15270,
15320,
8344
]
] | no news data |
0 | [
[
2060,
2095,
1978,
2020,
488057
],
[
2020,
2030,
1944,
1957,
373868
],
[
1950,
1989,
1902,
1980,
106100
],
[
1990,
2015,
1933,
1938,
197487
],
[
1940,
1989,
1899,
1916,
194800
],
[
1903,
1939,
1879,
1899,
119295
],
[
1910,
1910,
1867,
1888,
123532
],
[
1890,
1890,
1801,
1810,
121053
],
[
1810,
1816,
1741,
1752,
144438
],
[
1836,
1836,
1682,
1705,
90113
]
] | no news data |
0 | [
[
3870,
3920,
3790,
3835,
40576
],
[
3835,
3835,
3755,
3760,
47285
],
[
3760,
3785,
3635,
3660,
63371
],
[
3675,
3720,
3635,
3655,
35469
],
[
3640,
3665,
3550,
3560,
68697
],
[
3560,
3600,
3505,
3550,
22983
],
[
3505,
3605,
3505,
3585,
19756
],
[
3515,
3660,
3515,
3555,
44128
],
[
3510,
3550,
3475,
3550,
57932
],
[
3525,
3595,
3480,
3545,
54020
]
] | no news data |
0 | [
[
2770,
2770,
2670,
2700,
481697
],
[
2690,
2720,
2670,
2710,
211753
],
[
2700,
2700,
2575,
2600,
641754
],
[
2600,
2635,
2595,
2625,
147162
],
[
2610,
2640,
2600,
2630,
76590
],
[
2625,
2675,
2625,
2635,
190699
],
[
2635,
2660,
2615,
2630,
170848
],
[
2615,
2635,
2585,
2600,
191889
],
[
2575,
2615,
2550,
2580,
184718
],
[
2570,
2605,
2540,
2550,
345985
]
] | no news data |
0 | [
[
2905,
2920,
2825,
2835,
278580
],
[
2880,
2905,
2820,
2830,
131765
],
[
2830,
2830,
2755,
2755,
224158
],
[
2755,
2805,
2755,
2775,
144963
],
[
2775,
2795,
2735,
2735,
147674
],
[
2735,
2775,
2710,
2710,
142799
],
[
2715,
2790,
2715,
2760,
116899
],
[
2820,
2855,
2755,
2790,
230697
],
[
2765,
2910,
2680,
2805,
213831
],
[
2810,
2880,
2720,
2785,
292595
]
] | no news data |
0 | [
[
3230,
3230,
3210,
3230,
44846
],
[
3230,
3240,
3205,
3220,
29982
],
[
3220,
3220,
3185,
3200,
65638
],
[
3195,
3245,
3190,
3240,
22985
],
[
3250,
3250,
3200,
3235,
67803
],
[
3235,
3250,
3025,
3245,
71983
],
[
3245,
3245,
3195,
3230,
59919
],
[
3250,
3275,
3205,
3220,
85234
],
[
3180,
3250,
3180,
3240,
103828
],
[
3245,
3260,
3220,
3240,
137736
]
] | no news data |
0 | [
[
141000,
141100,
138600,
140000,
847
],
[
138700,
140900,
138700,
140500,
251
],
[
138800,
140900,
137600,
140700,
659
],
[
142100,
143000,
138200,
138400,
582
],
[
137100,
140700,
136100,
137300,
867
],
[
138700,
141500,
137100,
139600,
1006
],
[
141400,
141700,
138200,
138200,
998
],
[
136900,
141400,
135900,
138000,
936
],
[
139300,
141200,
135000,
138700,
761
],
[
135500,
138500,
135000,
136500,
839
]
] | no news data |
0 | [
[
450,
470,
397,
418,
474380
],
[
422,
451,
395,
419,
644448
],
[
423,
544,
423,
544,
3871950
],
[
610,
620,
470,
479,
9243449
],
[
461,
478,
422,
422,
1589234
],
[
435,
440,
410,
426,
524931
],
[
425,
550,
400,
439,
4673257
],
[
449,
524,
441,
484,
2274949
],
[
488,
510,
450,
459,
485499
],
[
459,
469,
439,
444,
311799
]
] | no news data |
0 | [
[
1442,
1498,
1427,
1465,
42272
],
[
1465,
1465,
1388,
1445,
21441
],
[
1445,
1445,
1403,
1408,
35507
],
[
1408,
1412,
1353,
1379,
154018
],
[
1382,
1425,
1379,
1395,
29083
],
[
1395,
1438,
1393,
1415,
34713
],
[
1415,
1429,
1369,
1384,
46674
],
[
1387,
1440,
1384,
1390,
36976
],
[
1390,
1398,
1370,
1380,
23354
],
[
1380,
1400,
1377,
1380,
18802
]
] | no news data |
0 | [
[
1173,
1178,
1165,
1171,
165029
],
[
1170,
1171,
1160,
1166,
120770
],
[
1166,
1166,
1156,
1163,
146747
],
[
1163,
1177,
1160,
1173,
128869
],
[
1171,
1176,
1165,
1174,
49884
],
[
1173,
1173,
1164,
1167,
54075
],
[
1170,
1179,
1165,
1177,
181891
],
[
1178,
1182,
1156,
1162,
266432
],
[
1155,
1185,
1151,
1184,
202896
],
[
1184,
1237,
1183,
1224,
908907
]
] | no news data |
0 | [
[
10400,
10600,
9920,
10120,
758971
],
[
10560,
10700,
9980,
9990,
525953
],
[
10030,
10040,
9250,
9570,
214180
],
[
9540,
9630,
9370,
9420,
178151
],
[
9370,
9380,
9150,
9150,
121797
],
[
9270,
9450,
9230,
9260,
146102
],
[
9350,
9430,
9250,
9270,
99730
],
[
9310,
9310,
9060,
9120,
123791
],
[
9600,
9850,
9410,
9720,
561821
],
[
9740,
9820,
9400,
9590,
252833
]
] | no news data |
0 | [
[
3850,
3850,
3765,
3770,
60424
],
[
3795,
3830,
3700,
3760,
54912
],
[
3760,
3760,
3630,
3660,
91477
],
[
3715,
3715,
3620,
3635,
72533
],
[
3600,
3680,
3530,
3575,
115497
],
[
3635,
3635,
3550,
3565,
65401
],
[
3565,
3595,
3545,
3575,
71310
],
[
3605,
3700,
3585,
3630,
59640
],
[
3630,
3700,
3560,
3675,
87505
],
[
3680,
3740,
3595,
3615,
106779
]
] | no news data |
0 | [
[
2395,
2405,
2355,
2405,
7125
],
[
2400,
2405,
2335,
2360,
14950
],
[
2360,
2365,
2330,
2365,
6533
],
[
2355,
2365,
2325,
2340,
8554
],
[
2340,
2340,
2295,
2315,
8472
],
[
2315,
2340,
2295,
2320,
17549
],
[
2295,
2340,
2270,
2275,
9071
],
[
2255,
2270,
2220,
2250,
24075
],
[
2240,
2275,
2240,
2265,
9091
],
[
2260,
2325,
2250,
2275,
5026
]
] | no news data |
0 | [
[
5600,
6650,
5550,
5700,
911997
],
[
5750,
5750,
5550,
5650,
35375
],
[
5650,
5810,
5560,
5660,
27538
],
[
5660,
5690,
5470,
5540,
21846
],
[
5540,
5550,
5480,
5490,
9641
],
[
5560,
5560,
5410,
5520,
11508
],
[
5560,
5570,
5490,
5560,
6095
],
[
5560,
5630,
5450,
5540,
6542
],
[
5540,
5630,
5490,
5490,
10260
],
[
5480,
5600,
5470,
5590,
11973
]
] | no news data |
0 | [
[
14880,
14880,
14230,
14260,
80891
],
[
14560,
14570,
14000,
14050,
30411
],
[
13880,
14410,
13550,
13640,
59958
],
[
13640,
13700,
13270,
13520,
87308
],
[
13750,
13750,
12950,
13050,
113719
],
[
13050,
13170,
12840,
12910,
39427
],
[
12950,
13240,
12950,
13130,
28557
],
[
12790,
12800,
12400,
12600,
73732
],
[
12670,
12900,
12030,
12350,
88603
],
[
12500,
12700,
12020,
12370,
60038
]
] | no news data |
0 | [
[
96100,
97000,
96000,
97000,
1201
],
[
96900,
97000,
96100,
96600,
1061
],
[
95900,
97100,
95900,
96400,
755
],
[
96000,
96900,
96000,
96900,
579
],
[
96100,
99000,
96100,
96200,
824
],
[
96200,
97500,
96000,
96000,
1415
],
[
96000,
96800,
94400,
94800,
4023
],
[
94800,
95500,
93700,
93700,
1969
],
[
94500,
96700,
93800,
96000,
4624
],
[
96400,
98300,
96400,
98100,
2651
]
] | no news data |
0 | [
[
6340,
6400,
6270,
6360,
208005
],
[
6370,
6500,
6140,
6430,
322070
],
[
6380,
6380,
5760,
6100,
445775
],
[
6100,
6100,
5800,
5850,
285502
],
[
5920,
5920,
5730,
5790,
204436
],
[
5760,
6530,
5720,
5780,
2649850
],
[
5810,
5850,
5520,
5630,
293388
],
[
5490,
5750,
5490,
5510,
180989
],
[
5510,
5590,
5220,
5400,
217883
],
[
5400,
5580,
5330,
5510,
133723
]
] | no news data |
0 | [
[
587,
599,
583,
587,
75576
],
[
587,
587,
576,
580,
96829
],
[
577,
589,
577,
586,
104750
],
[
589,
589,
580,
584,
58593
],
[
585,
585,
576,
577,
103625
],
[
577,
583,
575,
582,
87873
],
[
583,
590,
575,
578,
153131
],
[
577,
578,
568,
574,
135008
],
[
574,
584,
567,
570,
197819
],
[
570,
574,
566,
572,
123088
]
] | no news data |
0 | [
[
30350,
32900,
29800,
31000,
1918237
],
[
30900,
31550,
29400,
30100,
563573
],
[
30500,
30700,
28900,
29050,
333437
],
[
29050,
29350,
27350,
28550,
331552
],
[
29300,
30500,
26450,
26750,
721532
],
[
27000,
28000,
26000,
27150,
317309
],
[
27600,
28800,
26550,
28150,
369312
],
[
27400,
28500,
26900,
27050,
259291
],
[
28300,
31100,
27800,
28100,
1053441
],
[
28950,
29500,
28500,
29300,
364681
]
] | no news data |
0 | [
[
7830,
7880,
7810,
7850,
108105
],
[
7890,
7890,
7640,
7700,
195023
],
[
7700,
7780,
7680,
7710,
104605
],
[
7710,
7760,
7660,
7720,
119803
],
[
7720,
7760,
7660,
7670,
70997
],
[
7670,
7880,
7670,
7850,
159592
],
[
7830,
8080,
7770,
8070,
308398
],
[
7980,
7980,
7780,
7940,
155084
],
[
7940,
8120,
7930,
8080,
215975
],
[
8080,
8170,
8050,
8160,
190018
]
] | no news data |
0 | [
[
422,
451,
395,
419,
644448
],
[
423,
544,
423,
544,
3871950
],
[
610,
620,
470,
479,
9243449
],
[
461,
478,
422,
422,
1589234
],
[
435,
440,
410,
426,
524931
],
[
425,
550,
400,
439,
4673257
],
[
449,
524,
441,
484,
2274949
],
[
488,
510,
450,
459,
485499
],
[
459,
469,
439,
444,
311799
],
[
444,
469,
439,
455,
372873
]
] | no news data |
0 | [
[
1204,
1207,
1170,
1187,
45210
],
[
1188,
1190,
1110,
1136,
66303
],
[
1122,
1181,
1122,
1155,
16543
],
[
1166,
1245,
1156,
1200,
73393
],
[
1200,
1223,
1125,
1132,
48867
],
[
1132,
1284,
1100,
1181,
350163
],
[
1180,
1180,
1052,
1114,
235877
],
[
1095,
1114,
1000,
1016,
571971
],
[
1017,
1032,
1010,
1016,
249740
],
[
1016,
1037,
1016,
1029,
80751
]
] | no news data |
0 | [
[
21450,
21500,
21000,
21050,
1503486
],
[
21000,
21000,
20425,
20550,
1456625
],
[
20950,
21150,
20550,
20600,
1305154
],
[
20600,
20650,
19990,
20050,
2611458
],
[
20050,
20250,
19950,
20000,
1304689
],
[
20100,
20550,
20100,
20400,
2130538
],
[
20200,
20450,
19810,
19870,
2751819
],
[
19550,
20100,
19470,
20050,
1341072
],
[
20000,
20800,
19950,
20400,
2657751
],
[
20500,
20600,
20250,
20350,
1051718
]
] | no news data |
0 | [
[
459,
469,
457,
468,
47049
],
[
468,
478,
461,
464,
69640
],
[
464,
471,
461,
462,
47141
],
[
466,
471,
463,
463,
41753
],
[
464,
472,
464,
464,
48501
],
[
465,
475,
464,
465,
66214
],
[
464,
480,
463,
464,
61011
],
[
465,
474,
446,
457,
152057
],
[
457,
468,
449,
449,
98198
],
[
449,
493,
447,
458,
145507
]
] | no news data |
0 | [
[
98500,
98700,
91100,
93300,
1393339
],
[
93100,
93800,
90800,
92200,
639637
],
[
93300,
93900,
91100,
93300,
313817
],
[
93300,
93700,
91400,
92400,
273829
],
[
93300,
96200,
93100,
95000,
451029
],
[
96300,
96700,
93500,
95900,
502156
],
[
95600,
95600,
92100,
93900,
479757
],
[
91000,
94400,
90600,
91500,
417226
],
[
92000,
93200,
88500,
90000,
575024
],
[
91000,
91100,
88600,
90100,
443064
]
] | no news data |
0 | [
[
4200,
4200,
4045,
4090,
20177
],
[
4090,
4090,
3905,
4025,
28614
],
[
3980,
4090,
3930,
3960,
25979
],
[
3995,
3995,
3630,
3795,
57656
],
[
3800,
3890,
3705,
3715,
17351
],
[
3780,
3845,
3715,
3840,
27039
],
[
3930,
3930,
3700,
3715,
26448
],
[
3715,
3905,
3640,
3905,
42634
],
[
3905,
4185,
3810,
4125,
111525
],
[
4125,
4185,
4015,
4170,
34556
]
] | no news data |
0 | [
[
58200,
58200,
56800,
57800,
36347
],
[
57700,
57800,
54050,
54700,
66690
],
[
54800,
54900,
53100,
54100,
39822
],
[
54500,
55900,
53900,
55400,
42194
],
[
55800,
55900,
53400,
53900,
59317
],
[
54200,
55200,
53100,
54000,
42970
],
[
54600,
54800,
53500,
54200,
47001
],
[
53000,
55800,
52600,
55100,
53592
],
[
56000,
57000,
53700,
54200,
53058
],
[
55400,
57100,
54600,
56700,
40594
]
] | no news data |
0 | [
[
8690,
8750,
8660,
8710,
95318
],
[
8510,
8610,
8500,
8540,
83599
],
[
8540,
8550,
8480,
8490,
33941
],
[
8490,
8550,
8480,
8490,
33257
],
[
8490,
8530,
8420,
8470,
70541
],
[
8470,
8470,
8320,
8360,
67386
],
[
8310,
8330,
8250,
8290,
60159
],
[
8290,
8320,
8250,
8280,
41804
],
[
8290,
8340,
8280,
8340,
21551
],
[
8350,
8450,
8320,
8410,
50506
]
] | no news data |
0 | [
[
4150,
4150,
3900,
3970,
112589
],
[
3970,
4155,
3970,
4095,
17272
],
[
4055,
4095,
3820,
3935,
48642
],
[
3930,
3975,
3900,
3915,
24521
],
[
3915,
4050,
3910,
4005,
31220
],
[
4010,
4010,
3880,
3925,
59790
],
[
3925,
4150,
3860,
4080,
40031
],
[
4080,
4350,
3995,
4000,
38844
],
[
4000,
4155,
4000,
4140,
25974
],
[
4150,
4250,
4005,
4030,
33230
]
] | no news data |
0 | [
[
25200,
25200,
24050,
24550,
348732
],
[
24700,
26000,
24500,
25800,
292755
],
[
25850,
25950,
25250,
25800,
191063
],
[
26250,
28000,
26100,
27850,
882652
],
[
27850,
27850,
26450,
27400,
436577
],
[
27050,
29150,
25900,
28650,
632131
],
[
28000,
29500,
27900,
28550,
372217
],
[
28600,
28700,
26550,
26750,
388094
],
[
27150,
28700,
26850,
28450,
333437
],
[
28450,
28950,
27100,
27300,
350837
]
] | no news data |
0 | [
[
49950,
49950,
48450,
48850,
476518
],
[
49100,
49150,
48300,
48550,
238839
],
[
48550,
48700,
48450,
48450,
128859
],
[
48600,
48750,
48300,
48450,
185671
],
[
48500,
49450,
48500,
48750,
408031
],
[
48700,
48850,
47650,
47850,
419408
],
[
49450,
49500,
48250,
49000,
500496
],
[
49100,
50200,
48750,
49500,
543169
],
[
50300,
50800,
49550,
50500,
395507
],
[
50900,
52100,
50700,
51700,
484702
]
] | no news data |
0 | [
[
26350,
26550,
25900,
26150,
178920
],
[
26400,
26950,
26400,
26850,
210858
],
[
26850,
26850,
26000,
26400,
169206
],
[
26450,
26450,
25700,
25900,
173543
],
[
26000,
26700,
25900,
26400,
237147
],
[
26750,
26900,
26300,
26850,
166253
],
[
26500,
26750,
25750,
26750,
144325
],
[
26750,
26800,
25950,
26300,
137003
],
[
26150,
26750,
26150,
26600,
156052
],
[
26700,
28000,
26700,
27350,
302260
]
] | 대신증권, 채권·펀드 신규 고객에 경품 이벤트: 상품 가입 금액 따라 다이슨 등 지급[서울=뉴시스] 김진아 기자 = 대신증권이 자사 채권·펀드 신규 가입 고객을 대상으로 다이슨 제품 등 경품을 제공하는 이벤트를 진행한다고 14일 밝혔다. 이번 행사는 변동성이 큰 시장 상황에서도 현금 흐름을 창출할 수 있는 금융상품을 알리기 위한 취지로 마련됐다. 대신증권은 자체 선정한 고금리·고배당 채권 4종과 펀드 12종 상품에 가입하는 고객을 대상으로 추첨을 통해 경품을 지급한다. 가입 금액에 따라 1억원 이상은 다이슨 공기청정기(1명), 7000만원 이상은 다이슨 청소기(10명), 5000만원 이상은 다이슨 드라이어(20명), 1000만원 이상은 올리브영 10만원 상품권(50명)이 추첨을 통해 지급된다. 가입금액이 100만원 이상인 고객 1000명에게는 펀드 가입시 사용할 수 있는 펀드 쿠폰 1만원권이 제공될 예정이다. 이벤트는 다음 달 28일까지 진행되며, 대신증권 HTS·MTS(사이보스·크레온) 또는 홈페이지를 통해 참여할 수 있다. 가입한 금융상품은 12월 5일까지 잔고를 유지해야 하며, 경품은 이벤트 종료 후 1개월 이내 추첨해 지급될 예정이다. 자세한 사항은 대신증권 금융지원센터로 문의하면 된다. 대신증권, 내일 '글로벌 증시, 판이 바뀌다' 라이브 세미나: 4분기 전망 및 유망산업 조명[서울=뉴시스] 김진아 기자 = 대신증권은 오는 16일 오후 4시부터 온라인 라이브 세미나를 진행한다고 15일 밝혔다. 세미나는 '글로벌 증시, 판이 바뀌다'를 주제로 열린다. 문남중 대신증권 연구원이 강연자로 나서 10월 주요 경제지표 일정과 하반기 글로벌 증시 흐름, 유망 산업 등을 종합적으로 짚을 예정이다.세계적인 유동성 증가에 대한 기대감에 따른 위험 선호 심리 분석, 4분기 미국과 중국의 증시 전망도 제시할 계획이다. 또한 연내 미국 연방준비제도(Fed)의 금리 인하 재개 가능성과 인공지능(AI) 산업 낙관론 확산에 따른 수혜 업종도 함께 살펴볼 계획이다.세미나 참여를 원하는 투자자는 대신증권 HTS·MTS(사이보스·크레온) 또는 홈페이지를 통해 신청할 수 있다.박환기 대신증권 영업지원센터장은 "최근 국내외 증시가 사상 최고치를 이어가면서 시장을 이끌어 가는 섹터에도 관심이 집중되고 있다"며 "이번 세미나가 올해 남은 기간 투자 전략 수립에 도움이 되길 바란다"고 했다. [게시판] 대신증권, 글로벌증시 주제 라이브 세미나: 대신증권, 글로벌증시 주제 라이브 세미나[대신증권 제공. 재판매 및 DB 금지]▲ 대신증권은 오는 16일 오후 4시부터 '글로벌 증시, 판이 바뀌다'를 주제로 온라인 라이브 세미나를 한다고 15일 밝혔다. 문남중 대신증권 연구원이 강연자로 나서 10월 주요 경제지표 일정과 하반기 글로벌 증시 흐름, 유망 산업 등을 종합적으로 짚는다. 참여를 원하는 투자자는 대신증권 HTS·MTS(사이보스·크레온) 또는 홈페이지에서 신청할 수 있다. (서울=연합뉴스) |
0 | [
[
16190,
16360,
15590,
15640,
48371
],
[
15760,
15980,
15450,
15700,
24562
],
[
15660,
15860,
15500,
15510,
30855
],
[
15510,
15670,
15480,
15490,
15764
],
[
15540,
15760,
15430,
15480,
30150
],
[
15510,
15870,
15360,
15870,
52406
],
[
15750,
15930,
15370,
15660,
42797
],
[
15680,
16330,
15520,
15650,
70896
],
[
15720,
16300,
15660,
16270,
56876
],
[
16660,
16800,
16360,
16490,
56782
]
] | no news data |
0 | [
[
2640,
2640,
2560,
2560,
7412
],
[
2545,
2635,
2545,
2555,
5446
],
[
2555,
2635,
2555,
2595,
15310
],
[
2595,
2595,
2555,
2565,
5318
],
[
2565,
2575,
2490,
2540,
18135
],
[
2520,
2535,
2485,
2500,
13343
],
[
2500,
2530,
2500,
2500,
8608
],
[
2530,
2530,
2460,
2500,
5271
],
[
2480,
2585,
2480,
2515,
21437
],
[
2520,
2525,
2450,
2500,
15945
]
] | no news data |
0 | [
[
2705,
2725,
2650,
2650,
69787
],
[
2630,
2700,
2630,
2670,
39515
],
[
2670,
2705,
2655,
2690,
62346
],
[
2680,
2740,
2680,
2715,
40089
],
[
2715,
2745,
2680,
2725,
25038
],
[
2730,
3115,
2645,
3115,
259955
],
[
2990,
2990,
2825,
2830,
117889
],
[
2840,
2855,
2740,
2740,
59727
],
[
2740,
2775,
2715,
2760,
35941
],
[
2785,
2790,
2735,
2745,
34665
]
] | no news data |
0 | [
[
1110,
1130,
1067,
1093,
390418
],
[
1093,
1114,
1079,
1103,
203959
],
[
1092,
1101,
1032,
1073,
245790
],
[
1073,
1112,
1071,
1072,
142759
],
[
1073,
1096,
1070,
1083,
174458
],
[
1083,
1090,
1056,
1083,
278532
],
[
1054,
1122,
1040,
1066,
445829
],
[
1066,
1085,
1030,
1045,
350823
],
[
1035,
1090,
1035,
1076,
384973
],
[
1075,
1111,
1072,
1095,
306909
]
] | no news data |
0 | [
[
5400,
5400,
5160,
5200,
115016
],
[
5220,
5450,
5220,
5330,
70092
],
[
5330,
5420,
5160,
5200,
102786
],
[
5210,
5320,
5170,
5260,
68499
],
[
5250,
5300,
5200,
5270,
39737
],
[
5390,
5600,
5280,
5540,
154133
],
[
5500,
5620,
5340,
5540,
91383
],
[
5600,
5880,
5400,
5730,
358698
],
[
5740,
6040,
5690,
5960,
298461
],
[
5960,
6130,
5680,
5740,
225140
]
] | no news data |
0 | [
[
1379,
1379,
1326,
1328,
78480
],
[
1330,
1676,
1330,
1506,
3682363
],
[
1537,
1957,
1455,
1860,
17905999
],
[
1730,
1848,
1508,
1534,
3342465
],
[
1510,
1576,
1437,
1437,
1142671
],
[
1448,
1448,
1401,
1412,
324061
],
[
1384,
1444,
1365,
1444,
269749
],
[
1425,
1464,
1417,
1452,
194460
],
[
1438,
1691,
1424,
1487,
2741586
],
[
1490,
1490,
1444,
1444,
229143
]
] | no news data |
0 | [
[
142200,
147500,
141700,
145100,
401007
],
[
144500,
147200,
143200,
143500,
339174
],
[
145100,
149300,
140700,
147500,
536206
],
[
148200,
150300,
146500,
147600,
428575
],
[
146400,
148100,
142200,
146300,
374520
],
[
144000,
160800,
143400,
157700,
1152076
],
[
156900,
172700,
155200,
166700,
1670939
],
[
172700,
174450,
166100,
174200,
807770
],
[
172400,
191500,
172000,
191500,
1356449
],
[
192100,
201000,
188000,
193500,
1383608
]
] | no news data |
0 | [
[
14850,
14960,
14800,
14900,
5420
],
[
14820,
15130,
14820,
15080,
19837
],
[
15100,
15210,
14960,
15090,
15111
],
[
15100,
15250,
15020,
15110,
14244
],
[
15040,
15120,
14910,
14950,
14968
],
[
14930,
15130,
14720,
14970,
23124
],
[
15080,
15290,
14930,
15140,
26668
],
[
15250,
15560,
15160,
15510,
15820
],
[
15470,
15600,
15200,
15460,
24997
],
[
15400,
15460,
15170,
15300,
23767
]
] | no news data |
0 | [
[
3590,
3630,
3580,
3590,
5743
],
[
3600,
3615,
3570,
3570,
3128
],
[
3590,
3590,
3565,
3570,
3144
],
[
3565,
3605,
3560,
3600,
8289
],
[
3600,
3615,
3530,
3575,
9353
],
[
3555,
3620,
3540,
3620,
5770
],
[
3625,
3660,
3555,
3585,
25928
],
[
3585,
3645,
3585,
3625,
9836
],
[
3660,
3690,
3620,
3645,
23189
],
[
3650,
3655,
3550,
3625,
11606
]
] | no news data |
0 | [
[
19930,
20150,
19830,
19910,
24298
],
[
19920,
20100,
19700,
19780,
28396
],
[
19800,
19920,
19740,
19890,
15817
],
[
19940,
20200,
19920,
20100,
13850
],
[
20100,
20250,
19920,
20000,
16326
],
[
19700,
20150,
19670,
19980,
13903
],
[
19980,
20100,
19430,
19600,
54026
],
[
19600,
19850,
19440,
19700,
41523
],
[
19700,
19980,
19590,
19800,
42514
],
[
19940,
19940,
19390,
19510,
47958
]
] | no news data |
0 | [
[
2800,
2905,
2800,
2890,
4443
],
[
2865,
2990,
2775,
2840,
18810
],
[
2840,
3000,
2755,
2925,
49459
],
[
2925,
2960,
2900,
2900,
1516
],
[
2930,
2960,
2860,
2935,
7660
],
[
2900,
2915,
2820,
2850,
7338
],
[
2885,
2885,
2740,
2750,
22371
],
[
2750,
2815,
2715,
2765,
20518
],
[
2900,
2900,
2715,
2760,
26301
],
[
2765,
3525,
2730,
2870,
1150344
]
] | no news data |
0 | [
[
8050,
8080,
8020,
8030,
5317
],
[
8030,
8070,
8010,
8010,
329
],
[
8010,
8040,
8010,
8040,
191
],
[
8040,
8070,
8000,
8060,
2857
],
[
8100,
8100,
8010,
8040,
1086
],
[
8040,
8040,
7970,
8000,
1442
],
[
8000,
8020,
7970,
8000,
1695
],
[
8000,
8050,
7940,
7980,
1718
],
[
8000,
8060,
7990,
8060,
2418
],
[
8060,
8100,
7990,
7990,
1249
]
] | no news data |
0 | [
[
6340,
6420,
6010,
6120,
36030
],
[
6180,
6360,
6180,
6300,
17587
],
[
6300,
6490,
6300,
6340,
12769
],
[
6400,
6430,
6270,
6330,
9019
],
[
6300,
6310,
5950,
6170,
26871
],
[
6180,
6180,
5970,
6160,
12541
],
[
6180,
6240,
5950,
6000,
13487
],
[
6000,
6140,
5960,
6110,
5075
],
[
6110,
6150,
6030,
6100,
9733
],
[
6120,
6120,
5820,
5930,
14558
]
] | no news data |
0 | [
[
1920,
1920,
1885,
1901,
103617
],
[
1990,
2035,
1823,
1835,
647875
],
[
1830,
1853,
1737,
1816,
232614
],
[
1793,
1948,
1751,
1791,
419113
],
[
1793,
1835,
1780,
1812,
181369
],
[
1780,
1832,
1780,
1814,
128781
],
[
1814,
1843,
1771,
1814,
152053
],
[
1815,
1938,
1815,
1861,
239586
],
[
1888,
1888,
1812,
1822,
116247
],
[
1822,
1965,
1798,
1881,
278874
]
] | no news data |
0 | [
[
1268,
1448,
1266,
1366,
3578668
],
[
1366,
1416,
1352,
1400,
1250359
],
[
1400,
1428,
1315,
1346,
953753
],
[
1346,
1373,
1323,
1362,
486524
],
[
1357,
1434,
1341,
1396,
1100244
],
[
1389,
1443,
1330,
1376,
531533
],
[
1376,
1401,
1340,
1345,
470068
],
[
1340,
1377,
1301,
1343,
283969
],
[
1343,
1350,
1310,
1313,
334110
],
[
1290,
1353,
1290,
1305,
288195
]
] | no news data |
0 | [
[
1502,
1578,
1468,
1477,
57955
],
[
1478,
1701,
1478,
1557,
178926
],
[
1559,
1621,
1510,
1543,
63102
],
[
1533,
1599,
1499,
1565,
84845
],
[
1566,
1690,
1524,
1564,
98541
],
[
1564,
1573,
1502,
1570,
61609
],
[
1570,
1570,
1510,
1524,
33731
],
[
1524,
1600,
1520,
1543,
118191
],
[
1595,
1595,
1510,
1549,
60811
],
[
1549,
1582,
1482,
1489,
81899
]
] | no news data |
0 | [
[
3980,
4100,
3980,
4070,
58351
],
[
4150,
4950,
4070,
4380,
2526751
],
[
4430,
5100,
4420,
4600,
2767103
],
[
4665,
4830,
4565,
4595,
369405
],
[
4395,
4605,
4275,
4605,
118189
],
[
4605,
4660,
4150,
4370,
152595
],
[
4540,
4570,
4325,
4570,
102789
],
[
4615,
4615,
4455,
4520,
62130
],
[
4520,
4570,
4365,
4375,
71436
],
[
4375,
4480,
4335,
4400,
92931
]
] | no news data |
0 | [
[
503,
503,
490,
493,
171350
],
[
494,
499,
492,
497,
74481
],
[
497,
505,
494,
497,
68079
],
[
496,
500,
491,
495,
113391
],
[
495,
505,
492,
497,
137913
],
[
499,
499,
485,
490,
134551
],
[
489,
501,
487,
498,
284364
],
[
494,
498,
493,
498,
111979
],
[
497,
497,
487,
491,
216180
],
[
491,
492,
485,
491,
101138
]
] | no news data |
0 | [
[
710,
815,
710,
717,
1403620
],
[
724,
727,
706,
713,
178432
],
[
714,
777,
714,
740,
319374
],
[
741,
775,
741,
763,
276603
],
[
761,
769,
748,
752,
256194
],
[
747,
769,
725,
739,
255776
],
[
740,
756,
739,
743,
61230
],
[
743,
753,
731,
743,
75570
],
[
735,
746,
730,
734,
84003
],
[
734,
738,
722,
733,
65800
]
] | no news data |
0 | [
[
7350,
7360,
7100,
7280,
22007
],
[
7210,
7450,
7210,
7450,
28297
],
[
7470,
7840,
7450,
7630,
40088
],
[
7700,
8320,
7620,
8080,
78263
],
[
8080,
8640,
7880,
8380,
70786
],
[
8460,
8470,
8100,
8330,
35401
],
[
8340,
9000,
8340,
8870,
75524
],
[
8870,
8940,
8690,
8880,
34356
],
[
8880,
8880,
8000,
8400,
82527
],
[
8410,
8850,
8400,
8600,
33347
]
] | no news data |
0 | [
[
2885,
2955,
2730,
2770,
1227981
],
[
2780,
3150,
2745,
2830,
3495422
],
[
2850,
2945,
2800,
2885,
1054929
],
[
2905,
2930,
2750,
2885,
1005987
],
[
2805,
2840,
2515,
2700,
1842039
],
[
2720,
2780,
2645,
2725,
965126
],
[
2740,
2760,
2680,
2715,
568406
],
[
2710,
2720,
2605,
2625,
1038305
],
[
2650,
2690,
2605,
2610,
627969
],
[
2550,
2625,
2515,
2525,
866140
]
] | no news data |
0 | [
[
100700,
101600,
100300,
100500,
232533
],
[
100200,
101300,
99500,
99900,
214213
],
[
100600,
107700,
100600,
104900,
843677
],
[
104900,
105000,
102000,
103000,
275945
],
[
101800,
104400,
100300,
104000,
303723
],
[
103000,
107600,
102200,
106200,
416289
],
[
106500,
107700,
106000,
107700,
229656
],
[
108100,
116300,
108100,
116000,
959544
],
[
114500,
119000,
113800,
116600,
701794
],
[
115500,
120400,
113500,
119200,
537124
]
] | no news data |
0 | [
[
34100,
34250,
33600,
33900,
89615
],
[
33900,
34300,
33900,
33950,
57950
],
[
34400,
35150,
34200,
34750,
105876
],
[
34150,
34600,
33800,
34300,
107763
],
[
34200,
34350,
33500,
33800,
95412
],
[
33650,
34600,
33650,
33750,
117011
],
[
34050,
35100,
34050,
34850,
90458
],
[
36950,
37800,
36100,
36650,
435038
],
[
36150,
36850,
36000,
36400,
135246
],
[
37600,
37700,
35600,
36300,
204933
]
] | no news data |
0 | [
[
1482,
1500,
1478,
1494,
39676
],
[
1497,
1500,
1491,
1495,
33331
],
[
1498,
1518,
1490,
1515,
187739
],
[
1517,
1517,
1496,
1498,
230271
],
[
1491,
1509,
1472,
1497,
82001
],
[
1493,
1502,
1475,
1486,
100650
],
[
1487,
1505,
1487,
1495,
80586
],
[
1504,
1504,
1489,
1494,
63444
],
[
1492,
1492,
1477,
1478,
90219
],
[
1482,
1498,
1469,
1485,
65668
]
] | no news data |
0 | [
[
3145,
3160,
3095,
3095,
354324
],
[
3100,
3140,
3080,
3120,
340931
],
[
3120,
3220,
3105,
3190,
667441
],
[
3195,
3235,
3120,
3215,
682212
],
[
3155,
3265,
3105,
3195,
778571
],
[
3195,
3345,
3160,
3245,
1603170
],
[
3270,
3775,
3215,
3675,
15434363
],
[
3665,
3715,
3525,
3675,
5499386
],
[
3600,
4055,
3550,
3880,
12795475
],
[
3915,
4100,
3867,
4020,
6596807
]
] | no news data |
0 | [
[
4480,
4495,
4395,
4495,
391967
],
[
4670,
4670,
4560,
4625,
828620
],
[
4580,
4865,
4580,
4805,
1290867
],
[
4700,
4700,
4475,
4575,
1087144
],
[
4445,
4660,
4445,
4585,
499730
],
[
4590,
4690,
4520,
4580,
888644
],
[
4575,
4675,
4560,
4625,
399343
],
[
4645,
4840,
4645,
4725,
1007093
],
[
4725,
4740,
4555,
4570,
684900
],
[
4750,
4970,
4705,
4955,
2343164
]
] | no news data |
0 | [
[
1000000,
1004000,
995000,
997000,
84457
],
[
999000,
1012000,
999000,
1005000,
64286
],
[
1013000,
1018000,
1005000,
1014000,
83364
],
[
1016000,
1022000,
1009000,
1014000,
73825
],
[
1014000,
1023000,
1007000,
1020000,
88175
],
[
1010000,
1037000,
1003000,
1027000,
101010
],
[
1040000,
1131000,
1037000,
1127000,
341106
],
[
1117000,
1134000,
1115000,
1133000,
78400
],
[
1127000,
1133000,
1110000,
1117000,
77546
],
[
1121000,
1152000,
1118000,
1135000,
102225
]
] | 삼성바이오로직스, 인적분할 통과…주가는 하락: [서울=뉴시스] 김진아 기자 = 인적분할을 예고한 삼성바이오로직스 주가가 약세를 보이고 있다. 17일 한국거래소에 따르면 이날 오후 12시20분 기준 삼성바이오로직스 주가는 전 거래일 대비 1.2% 내린 111만9000원에 거래 중이다. 이날 주가는 전일 대비 113만6000원으로 전일 대비 0.26% 상승 출발했지만 추세를 전환해 오전 중 한때 111만4000원까지 내리기도 했다.삼성바이오로직스는 이날 오전 임시 주주총회를 열고 '인적분할 승인' 안건을 가결했다. 안건 통과에 따라 삼성바이오로직스 투자부분이 분할돼 신설법인인 삼성에피스홀딩스가 설립될 예정이다. 이번 분할은 삼성바이오로직스의 바이오의약품 위탁개발생산(CDMO) 사업과 삼성바이오에피스가 영위하는 바이오시밀러 사업을 분리해 각각의 글로벌 경쟁력을 강화하기 위한 조치라고 사측은 전했다.한편 삼성바이오로직스의 주요 주주인 삼성물산의 주가도 하락세다. 같은 시각 삼성물산은 전 거래일 대비 1.1% 내린 21만4000원에 거래되고 있다. |
0 | [
[
409,
410,
382,
397,
3704919
],
[
399,
410,
391,
397,
2189312
],
[
398,
404,
378,
384,
4418570
],
[
381,
383,
365,
374,
2709539
],
[
372,
384,
360,
373,
2057201
],
[
376,
380,
360,
365,
2144549
],
[
365,
374,
357,
365,
1494782
],
[
365,
368,
357,
359,
1525191
],
[
360,
363,
350,
354,
1278168
],
[
354,
359,
341,
355,
931884
]
] | no news data |
0 | [
[
1695,
1708,
1672,
1708,
403945
],
[
1708,
1718,
1690,
1708,
398891
],
[
1713,
1716,
1663,
1675,
624622
],
[
1672,
1717,
1641,
1700,
665434
],
[
1701,
1753,
1695,
1752,
951754
],
[
1753,
1769,
1736,
1752,
358118
],
[
1752,
1780,
1735,
1742,
632286
],
[
1742,
1742,
1703,
1718,
553947
],
[
1719,
1721,
1678,
1708,
544956
],
[
1720,
1834,
1720,
1789,
1635413
]
] | no news data |
0 | [
[
72600,
73500,
72200,
72700,
53231
],
[
72900,
73400,
72300,
73000,
27734
],
[
73700,
74100,
72400,
73000,
55786
],
[
72200,
72400,
70900,
71500,
53485
],
[
71900,
72900,
70000,
70400,
117883
],
[
71200,
72900,
70950,
72700,
31397
],
[
73500,
73800,
72300,
72500,
41511
],
[
73000,
73400,
71500,
72500,
27897
],
[
73800,
73800,
71900,
72700,
60768
],
[
73100,
73900,
71500,
72100,
83589
]
] | no news data |
0 | [
[
599,
607,
591,
594,
177291
],
[
597,
597,
590,
593,
146992
],
[
592,
595,
587,
588,
186949
],
[
587,
591,
582,
590,
161298
],
[
590,
591,
579,
582,
408628
],
[
582,
585,
581,
583,
123712
],
[
582,
586,
580,
584,
230347
],
[
584,
588,
576,
585,
393927
],
[
583,
587,
576,
583,
210057
],
[
584,
586,
580,
583,
260182
]
] | no news data |
0 | [
[
3950,
3960,
3895,
3920,
134638
],
[
3905,
4010,
3905,
3980,
158692
],
[
3945,
3960,
3820,
3870,
374681
],
[
3820,
4015,
3780,
4005,
201709
],
[
4005,
4100,
3965,
4060,
236463
],
[
4060,
4160,
4035,
4120,
183082
],
[
4155,
4185,
4120,
4145,
211218
],
[
4150,
4210,
4085,
4125,
314172
],
[
4125,
4160,
4070,
4125,
214582
],
[
4125,
4180,
4095,
4100,
216522
]
] | no news data |
0 | [
[
6980,
7080,
6960,
6990,
35608
],
[
7070,
7070,
6950,
7000,
28502
],
[
6960,
7000,
6890,
6910,
32244
],
[
6880,
7100,
6660,
6900,
71635
],
[
7000,
7060,
6860,
6990,
42112
],
[
6990,
7050,
6900,
6970,
27629
],
[
6930,
7020,
6850,
6920,
42158
],
[
6870,
6990,
6780,
6830,
52502
],
[
6830,
6890,
6750,
6790,
26347
],
[
6790,
6840,
6730,
6790,
52043
]
] | no news data |
0 | [
[
6350,
6380,
6320,
6330,
5619
],
[
6390,
6390,
6300,
6320,
15084
],
[
6290,
6340,
6200,
6220,
41583
],
[
6200,
6240,
6180,
6240,
9760
],
[
6210,
6250,
6210,
6250,
7213
],
[
6240,
6300,
6240,
6270,
7575
],
[
6270,
6300,
6260,
6280,
12204
],
[
6280,
6300,
6260,
6280,
13204
],
[
6280,
6320,
6260,
6300,
7512
],
[
6300,
6350,
6280,
6300,
20376
]
] | no news data |
0 | [
[
13730,
13740,
13380,
13470,
41394
],
[
13540,
13930,
13440,
13770,
85067
],
[
13770,
13930,
13260,
13390,
51445
],
[
13280,
13300,
12890,
13180,
86122
],
[
13170,
13170,
12890,
13100,
54334
],
[
13120,
13380,
13080,
13380,
44863
],
[
13380,
13490,
13260,
13440,
45574
],
[
13440,
13450,
13155,
13350,
62589
],
[
13350,
13590,
13260,
13550,
55910
],
[
13550,
13550,
13050,
13270,
74478
]
] | no news data |
0 | [
[
4080,
4175,
4080,
4090,
202814
],
[
4100,
4165,
4035,
4165,
300521
],
[
4185,
4195,
4050,
4180,
300509
],
[
4050,
4180,
3995,
4100,
215071
],
[
4140,
4140,
4020,
4035,
272614
],
[
4015,
4080,
3960,
4005,
318802
],
[
4005,
4025,
3915,
3925,
335346
],
[
3930,
3995,
3895,
3900,
256503
],
[
3900,
4025,
3860,
3970,
290950
],
[
3950,
4035,
3945,
3965,
210898
]
] | no news data |
0 | [
[
14400,
14400,
13950,
14090,
27067
],
[
14100,
14100,
13910,
14000,
19363
],
[
14010,
14070,
13840,
13920,
18576
],
[
13810,
13880,
13600,
13760,
14678
],
[
13800,
13800,
13310,
13350,
37149
],
[
13590,
13740,
13420,
13710,
9103
],
[
13740,
13960,
13600,
13620,
12282
],
[
13510,
13700,
13090,
13450,
29174
],
[
13470,
13690,
13250,
13590,
17064
],
[
13720,
13830,
13550,
13690,
24530
]
] | no news data |
0 | [
[
2160,
2160,
2115,
2115,
17802
],
[
2120,
2130,
2100,
2130,
24893
],
[
2100,
2115,
2060,
2075,
36308
],
[
2075,
2115,
2040,
2075,
36944
],
[
2060,
2115,
2050,
2100,
28681
],
[
2135,
2135,
2070,
2100,
19474
],
[
2130,
2130,
2030,
2070,
40996
],
[
2070,
2075,
1997,
1997,
78944
],
[
2010,
2195,
1990,
2085,
88652
],
[
2085,
2125,
2085,
2090,
19044
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.