labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
4150,
4190,
4040,
4170,
196383
],
[
4170,
4250,
4060,
4075,
246976
],
[
4160,
4160,
4020,
4105,
129811
],
[
4070,
4130,
4020,
4100,
127644
],
[
4100,
4345,
4025,
4155,
712630
],
[
4175,
4175,
4000,
4040,
209330
],
[
4050,
4070,
3960,
3970,
137445
],
[
3950,
4090,
3950,
3960,
104272
],
[
3935,
4015,
3855,
3940,
137376
],
[
3940,
3980,
3880,
3910,
72671
]
] |
no news data
|
0
|
[
[
2940,
2970,
2935,
2935,
5915
],
[
2935,
2995,
2900,
2990,
8136
],
[
2990,
2990,
2890,
2950,
11449
],
[
3050,
3050,
2950,
2980,
9808
],
[
2980,
3000,
2940,
2940,
7189
],
[
2920,
2940,
2850,
2900,
4402
],
[
2900,
2950,
2870,
2900,
3204
],
[
2855,
2960,
2855,
2865,
7751
],
[
2865,
2940,
2830,
2835,
8087
],
[
2805,
2835,
2710,
2720,
12453
]
] |
no news data
|
0
|
[
[
603000,
629000,
594000,
611000,
120399
],
[
624000,
638000,
612000,
628000,
112424
],
[
626000,
639000,
620000,
631000,
88640
],
[
630000,
644000,
623000,
630000,
93725
],
[
608000,
613000,
579000,
591000,
212896
],
[
594000,
599000,
583000,
593000,
88717
],
[
597000,
600000,
580000,
584000,
92233
],
[
582000,
602000,
582000,
598000,
85485
],
[
620000,
621000,
596000,
601000,
76153
],
[
598000,
623000,
589000,
622000,
108816
]
] |
no news data
|
0
|
[
[
3875,
3895.833251953125,
3850,
3875,
61179
],
[
3891.666748046875,
3891.666748046875,
3812.5,
3833.333251953125,
60736
],
[
3825,
3854.166748046875,
3750,
3812.5,
54932
],
[
3812.5,
3833.333251953125,
3783.333251953125,
3800,
63818
],
[
3804.166748046875,
3808.333251953125,
3741.666748046875,
3770.833251953125,
73261
],
[
3775,
3775,
3704.166748046875,
3737.5,
61233
],
[
3737.5,
3764.166748046875,
3683.333251953125,
3700,
67358
],
[
3679.166748046875,
3729.166748046875,
3670.833251953125,
3712.5,
46130
],
[
3712.5,
3712.5,
3620.833251953125,
3658.333251953125,
51358
],
[
3683.333251953125,
3687.5,
3625,
3637.5,
24904
]
] |
no news data
|
0
|
[
[
5040,
5060,
4905,
4930,
151210
],
[
4930,
5140,
4850,
5070,
113544
],
[
5070,
5130,
4890,
4935,
55934
],
[
4915,
4980,
4900,
4970,
43590
],
[
4890,
5050,
4890,
4930,
95783
],
[
4870,
4925,
4800,
4840,
75077
],
[
4795,
4920,
4755,
4765,
49934
],
[
4770,
4815,
4715,
4775,
42765
],
[
4775,
4950,
4710,
4740,
47029
],
[
4685,
4825,
4550,
4825,
74716
]
] |
no news data
|
0
|
[
[
2600,
2625,
2565,
2580,
16280
],
[
2605,
2615,
2540,
2575,
52272
],
[
2570,
2600,
2540,
2570,
12970
],
[
2550,
2570,
2515,
2535,
52450
],
[
2535,
2600,
2470,
2510,
38104
],
[
2575,
2575,
2480,
2490,
25296
],
[
2545,
2545,
2455,
2495,
20907
],
[
2530,
2530,
2450,
2475,
16078
],
[
2530,
2530,
2455,
2470,
13066
],
[
2470,
2470,
2440,
2460,
37007
]
] |
no news data
|
0
|
[
[
6210,
6260,
6100,
6240,
175931
],
[
6250,
6250,
6130,
6180,
115545
],
[
6170,
6210,
6110,
6120,
94368
],
[
6120,
6180,
6030,
6160,
57327
],
[
6120,
6170,
5990,
6010,
103410
],
[
6030,
6090,
5980,
6060,
69868
],
[
6100,
6120,
5980,
5990,
74515
],
[
5960,
6020,
5920,
6000,
47115
],
[
6000,
6060,
5890,
5940,
60194
],
[
5920,
6030,
5860,
5990,
63829
]
] |
no news data
|
0
|
[
[
10020,
10110,
9950,
10010,
32185
],
[
10080,
10080,
9990,
9990,
23214
],
[
10040,
10150,
9960,
10130,
41007
],
[
10150,
10200,
10050,
10100,
18931
],
[
10100,
10100,
9960,
9990,
17842
],
[
9990,
10070,
9910,
10050,
12838
],
[
10050,
10080,
9950,
10030,
13047
],
[
10000,
10010,
9930,
10000,
6186
],
[
10140,
10140,
9900,
9930,
24498
],
[
9930,
9960,
9880,
9920,
10014
]
] |
no news data
|
0
|
[
[
30800,
31050,
30400,
30500,
9257
],
[
30500,
30600,
30000,
30450,
4039
],
[
30400,
30450,
30000,
30250,
1014
],
[
30200,
30600,
30050,
30250,
1587
],
[
30250,
30350,
29900,
30150,
887
],
[
30150,
30400,
29900,
30000,
798
],
[
30250,
30400,
29650,
29850,
4400
],
[
30100,
30100,
29450,
29500,
1841
],
[
29850,
29850,
29150,
29400,
1324
],
[
29650,
29900,
29100,
29400,
1422
]
] |
no news data
|
0
|
[
[
2085,
2090,
2050,
2080,
15461
],
[
2100,
2110,
2050,
2050,
15595
],
[
2050,
2100,
2035,
2085,
17833
],
[
2075,
2130,
2055,
2070,
28581
],
[
2070,
2105,
2045,
2065,
26748
],
[
2060,
2095,
2045,
2085,
21245
],
[
2080,
2090,
2010,
2010,
18617
],
[
2010,
2040,
1965,
1985,
28382
],
[
1985,
1985,
1950,
1963,
25392
],
[
1963,
1967,
1929,
1966,
22192
]
] |
no news data
|
0
|
[
[
2080,
2090,
2035,
2055,
165169
],
[
2065,
2080,
2035,
2040,
177655
],
[
2040,
2070,
2015,
2055,
171952
],
[
2055,
2080,
2000,
2020,
124824
],
[
2020,
2050,
2010,
2030,
147403
],
[
2050,
2050,
1955,
1992,
218541
],
[
1992,
2010,
1950,
1950,
137142
],
[
1945,
1978,
1926,
1943,
146901
],
[
1943,
1950,
1908,
1940,
149184
],
[
1930,
1970,
1915,
1960,
102632
]
] |
no news data
|
0
|
[
[
2400,
2400,
2350,
2355,
427528
],
[
2375,
2445,
2345,
2415,
912202
],
[
2415,
2415,
2365,
2375,
379573
],
[
2360,
2380,
2340,
2350,
433745
],
[
2335,
2355,
2315,
2325,
389095
],
[
2325,
2325,
2285,
2315,
466488
],
[
2305,
2345,
2275,
2280,
611477
],
[
2265,
2295,
2265,
2270,
367976
],
[
2285,
2450,
2250,
2310,
3600220
],
[
2300,
2350,
2295,
2325,
489061
]
] |
no news data
|
0
|
[
[
59400,
59900,
58600,
59300,
16012
],
[
59300,
59700,
58200,
59400,
17266
],
[
59500,
59600,
58200,
58700,
11052
],
[
58800,
59100,
58100,
58200,
6049
],
[
58200,
58400,
57400,
57500,
10332
],
[
57600,
57900,
56700,
57400,
9946
],
[
57900,
58000,
56200,
56800,
12719
],
[
56800,
57800,
56200,
57300,
14645
],
[
57300,
57400,
55800,
55800,
20953
],
[
55800,
57200,
55200,
57200,
14566
]
] |
no news data
|
0
|
[
[
1504,
1933,
1476,
1664,
3010193
],
[
1664,
1685,
1573,
1573,
231614
],
[
1573,
1573,
1549,
1553,
89223
],
[
1554,
1581,
1543,
1562,
52154
],
[
1562,
1581,
1535,
1569,
43123
],
[
1550,
1570,
1538,
1543,
46
],
[
1536,
1560,
1519,
1520,
61104
],
[
1525,
1536,
1509,
1530,
25873
],
[
1530,
1530,
1490,
1495,
37416
],
[
1490,
1517,
1486,
1496,
20451
]
] |
no news data
|
0
|
[
[
12050,
12070,
11740,
11750,
39232
],
[
11750,
11930,
11620,
11650,
28236
],
[
11660,
12000,
11660,
11970,
47870
],
[
11980,
12140,
11860,
11940,
27673
],
[
11970,
12070,
11700,
11750,
28518
],
[
11760,
11810,
11460,
11490,
38508
],
[
11490,
11860,
11370,
11420,
53730
],
[
11400,
11410,
11130,
11150,
37056
],
[
11050,
11200,
10850,
10900,
45374
],
[
10940,
11000,
10720,
10780,
38459
]
] |
no news data
|
0
|
[
[
22000,
22000,
21500,
21800,
16279
],
[
21750,
21950,
21500,
21950,
8279
],
[
22000,
22000,
21300,
21350,
14432
],
[
21400,
21650,
21250,
21600,
7956
],
[
21750,
21750,
20700,
21500,
19982
],
[
21550,
21850,
20800,
20900,
13561
],
[
20950,
21100,
20500,
20800,
17562
],
[
20800,
20950,
20550,
20700,
6845
],
[
20800,
20950,
20200,
20250,
10693
],
[
20500,
20800,
20100,
20800,
7196
]
] |
no news data
|
0
|
[
[
2470,
2470,
2380,
2400,
277476
],
[
2400,
2405,
2315,
2360,
274156
],
[
2365,
2380,
2297,
2355,
220550
],
[
2355,
2360,
2280,
2280,
372425
],
[
2290,
2310,
2225,
2250,
268383
],
[
2250,
2285,
2225,
2250,
201046
],
[
2250,
2275,
2200,
2200,
177130
],
[
2170,
2230,
2170,
2190,
249168
],
[
2200,
2200,
2150,
2155,
212203
],
[
2155,
2175,
2140,
2160,
62335
]
] |
no news data
|
0
|
[
[
10290,
10290,
10070,
10120,
18553
],
[
10120,
10130,
9870,
10000,
27255
],
[
10050,
10050,
9890,
9990,
23866
],
[
9880,
10060,
9880,
9950,
11580
],
[
9950,
10000,
9690,
9770,
24962
],
[
9850,
9880,
9630,
9730,
10950
],
[
9890,
9940,
9600,
9720,
12014
],
[
9890,
9890,
9590,
9720,
9448
],
[
9760,
9760,
9410,
9540,
19768
],
[
9830,
9830,
9410,
9600,
11210
]
] |
no news data
|
0
|
[
[
5500,
5500,
5350,
5500,
11978
],
[
5600,
5600,
5330,
5400,
19980
],
[
5400,
5480,
5210,
5440,
45316
],
[
5440,
5520,
5340,
5450,
21459
],
[
5450,
5450,
5290,
5290,
11291
],
[
5290,
5380,
5220,
5380,
11131
],
[
5390,
5420,
5000,
5110,
55490
],
[
5110,
5450,
5050,
5160,
15850
],
[
5250,
5250,
5080,
5080,
8881
],
[
5080,
5180,
4940,
5120,
14552
]
] |
no news data
|
0
|
[
[
1520,
1520,
1499,
1501,
280880
],
[
1501,
1503,
1487,
1496,
308589
],
[
1494,
1524,
1493,
1510,
541961
],
[
1519,
1602,
1512,
1570,
3849664
],
[
1580,
1598,
1540,
1560,
1068769
],
[
1561,
1575,
1547,
1549,
399602
],
[
1549,
1583,
1525,
1526,
410833
],
[
1545,
1568,
1526,
1529,
579233
],
[
1529,
1792,
1514,
1582,
24068387
],
[
1583,
1668,
1540,
1579,
7486529
]
] |
no news data
|
0
|
[
[
1530,
1531,
1500,
1514,
22793
],
[
1514,
1545,
1498,
1543,
39340
],
[
1517,
1553,
1500,
1512,
77266
],
[
1512,
1541,
1503,
1531,
88510
],
[
1531,
1531,
1509,
1531,
8796
],
[
1531,
1531,
1500,
1519,
36871
],
[
1515,
1515,
1494,
1505,
19777
],
[
1505,
1510,
1486,
1507,
64970
],
[
1507,
1507,
1487,
1507,
67477
],
[
1494,
1507,
1485,
1506,
17417
]
] |
no news data
|
0
|
[
[
3020,
3155,
3000,
3115,
1015565
],
[
3100,
3110,
3010,
3020,
460854
],
[
3025,
3175,
2975,
3000,
912491
],
[
3005,
3020,
2930,
2950,
504662
],
[
2935,
2960,
2845,
2885,
421971
],
[
2885,
2925,
2825,
2830,
324439
],
[
2850,
2870,
2825,
2840,
146531
],
[
2860,
2860,
2715,
2755,
509153
],
[
2755,
2815,
2722,
2785,
206362
],
[
2780,
2785,
2675,
2675,
560905
]
] |
no news data
|
0
|
[
[
120300,
122300,
119700,
121900,
18908
],
[
122300,
123000,
120600,
121500,
8847
],
[
123500,
123500,
118800,
119000,
9218
],
[
119500,
124500,
117300,
124000,
30029
],
[
122700,
123600,
121500,
121600,
6525
],
[
123000,
125300,
120500,
122200,
10145
],
[
121600,
124400,
118000,
118500,
12604
],
[
118600,
119300,
113300,
114000,
10344
],
[
115600,
115600,
113000,
113400,
9832
],
[
115100,
116000,
112900,
113000,
6489
]
] |
no news data
|
0
|
[
[
20400,
20750,
20050,
20250,
56079
],
[
20400,
20500,
20100,
20350,
41190
],
[
20350,
20600,
20200,
20400,
31928
],
[
20400,
20400,
19980,
20100,
61263
],
[
20000,
21950,
19760,
19990,
254955
],
[
20150,
20500,
19840,
19970,
73411
],
[
19970,
20000,
19610,
19610,
43484
],
[
19500,
19600,
18950,
19080,
88071
],
[
18970,
19470,
18770,
19380,
72472
],
[
19250,
19610,
18500,
19520,
44222
]
] |
no news data
|
0
|
[
[
1226,
1235,
1171,
1202,
112166
],
[
1202,
1224,
1171,
1194,
57659
],
[
1189,
1215,
1173,
1209,
64499
],
[
1219,
1219,
1182,
1200,
39633
],
[
1192,
1214,
1173,
1176,
75845
],
[
1180,
1188,
1170,
1175,
24702
],
[
1169,
1350,
1167,
1221,
982946
],
[
1221,
1238,
1191,
1200,
76340
],
[
1190,
1241,
1180,
1210,
95668
],
[
1195,
1225,
1180,
1180,
86936
]
] |
no news data
|
0
|
[
[
14050,
14070,
13660,
14050,
33456
],
[
13950,
14050,
13860,
13970,
17247
],
[
13930,
14030,
13900,
13990,
6373
],
[
13860,
13990,
13690,
13690,
18143
],
[
13800,
13990,
13610,
13760,
12497
],
[
13820,
13940,
13480,
13540,
24588
],
[
13660,
13780,
13490,
13720,
18128
],
[
13720,
13860,
13450,
13750,
20587
],
[
14370,
14370,
13900,
13960,
90626
],
[
13960,
14190,
13820,
13940,
19663
]
] |
no news data
|
0
|
[
[
5860,
6170,
5410,
5520,
15050637
],
[
5540,
5810,
5200,
5310,
5560117
],
[
5660,
5680,
5270,
5270,
1592157
],
[
5220,
5360,
5110,
5120,
715733
],
[
5150,
5170,
4965,
5040,
474598
],
[
5040,
5450,
4920,
4970,
3191490
],
[
4830,
5030,
4790,
4880,
463646
],
[
4925,
4985,
4770,
4795,
290004
],
[
4750,
4830,
4690,
4755,
230717
],
[
4900,
5070,
4815,
4890,
544087
]
] |
no news data
|
0
|
[
[
1860,
1896,
1848,
1889,
24104
],
[
1889,
1902,
1853,
1896,
13610
],
[
1883,
1897,
1873,
1885,
7929
],
[
1886,
1890,
1861,
1861,
7831
],
[
1861,
2045,
1860,
2040,
298420
],
[
2040,
2040,
1915,
1915,
109421
],
[
1905,
1915,
1874,
1892,
32899
],
[
1890,
1960,
1865,
1928,
23993
],
[
1921,
1928,
1881,
1914,
15282
],
[
1914,
1914,
1876,
1879,
21375
]
] |
no news data
|
0
|
[
[
19640,
19800,
19450,
19620,
1882
],
[
19600,
19840,
19420,
19570,
2000
],
[
19420,
19740,
19170,
19730,
2861
],
[
19550,
19750,
19460,
19650,
2858
],
[
19650,
19780,
19370,
19560,
2841
],
[
19400,
19720,
19400,
19650,
1489
],
[
19590,
19650,
19430,
19590,
1179
],
[
19310,
19590,
19000,
19000,
2280
],
[
18900,
18900,
18250,
18250,
2965
],
[
18650,
18680,
18120,
18210,
1775
]
] |
no news data
|
0
|
[
[
7490,
7880,
7290,
7650,
61852
],
[
7620,
7850,
7500,
7620,
58761
],
[
7620,
7810,
7600,
7660,
26351
],
[
7660,
7670,
7420,
7500,
20864
],
[
7450,
7610,
7360,
7490,
15963
],
[
7630,
7630,
7290,
7320,
20794
],
[
7520,
7520,
7230,
7390,
8555
],
[
7330,
7450,
7200,
7320,
15454
],
[
7320,
7560,
7130,
7270,
9311
],
[
7280,
7360,
7170,
7280,
8386
]
] |
no news data
|
0
|
[
[
722,
738,
713,
735,
1086150
],
[
735,
754,
728,
731,
822449
],
[
733,
740,
724,
733,
631408
],
[
733,
745,
720,
723,
762569
],
[
721,
728,
693,
699,
1119156
],
[
698,
711,
697,
700,
733508
],
[
709,
709,
678,
681,
1219942
],
[
680,
691,
670,
683,
1002494
],
[
683,
687,
668,
682,
524804
],
[
680,
685,
670,
670,
609386
]
] |
no news data
|
0
|
[
[
5600,
5700,
5560,
5700,
11337
],
[
5710,
5760,
5610,
5710,
13294
],
[
5720,
6290,
5650,
5740,
559973
],
[
5820,
5890,
5720,
5880,
39650
],
[
5820,
5900,
5740,
5800,
24102
],
[
5800,
5880,
5730,
5770,
14125
],
[
5850,
5850,
5740,
5770,
4823
],
[
5830,
5830,
5640,
5690,
23484
],
[
5640,
5690,
5600,
5690,
20208
],
[
5690,
5700,
5610,
5650,
18016
]
] |
no news data
|
0
|
[
[
2820,
2895,
2815,
2870,
556320
],
[
2885,
2885,
2805,
2870,
528914
],
[
2870,
2900,
2825,
2860,
302638
],
[
2835,
2960,
2835,
2900,
988119
],
[
2875,
2895,
2850,
2880,
3690
],
[
2900,
2950,
2850,
2860,
376254
],
[
2860,
3100,
2850,
3065,
3188757
],
[
3060,
3100,
2880,
2940,
1884702
],
[
2970,
3010,
2825,
2840,
1317993
],
[
2865,
2955,
2855,
2900,
728891
]
] |
no news data
|
0
|
[
[
1424,
1454,
1415,
1422,
14856
],
[
1424,
1464,
1418,
1425,
5110
],
[
1425,
1475,
1400,
1407,
24195
],
[
1450,
1468,
1409,
1438,
21272
],
[
1465,
1465,
1391,
1450,
12025
],
[
1450,
1451,
1427,
1427,
10204
],
[
1413,
1459,
1412,
1415,
8412
],
[
1455,
1455,
1392,
1394,
4941
],
[
1397,
1454,
1395,
1404,
15401
],
[
1406,
1435,
1397,
1406,
22421
]
] |
no news data
|
0
|
[
[
1088,
1095,
1074,
1075,
258235
],
[
1070,
1085,
1055,
1064,
320086
],
[
1064,
1077,
1049,
1058,
239213
],
[
1058,
1069,
979,
1009,
491658
],
[
1021,
1021,
969,
992,
407243
],
[
995,
996,
980,
992,
163092
],
[
994,
1000,
979,
980,
137811
],
[
980,
990,
917,
942,
280325
],
[
932,
941,
905,
909,
208224
],
[
901,
991,
900,
918,
343960
]
] |
no news data
|
0
|
[
[
104000,
104800,
103000,
104100,
1866
],
[
103300,
103700,
102600,
103200,
1253
],
[
104100,
104100,
101600,
103000,
1583
],
[
103900,
104500,
101100,
102900,
1826
],
[
102100,
103600,
101500,
102700,
3162
],
[
102800,
103500,
101200,
102300,
1716
],
[
102300,
102300,
100600,
101000,
1409
],
[
100900,
105000,
99600,
101700,
2501
],
[
102100,
102100,
100000,
101100,
1007
],
[
101600,
102800,
100000,
102000,
958
]
] |
no news data
|
0
|
[
[
25300,
25600,
24850,
25300,
26605
],
[
25600,
26300,
25550,
25900,
122062
],
[
26100,
27000,
25900,
26650,
96777
],
[
27000,
27000,
25700,
25850,
67042
],
[
26400,
26400,
25100,
25600,
49688
],
[
25650,
26200,
25550,
25650,
47897
],
[
25700,
26750,
25400,
26050,
75396
],
[
26400,
26850,
25950,
26400,
67029
],
[
26000,
26450,
25500,
26250,
56358
],
[
26250,
27150,
26100,
26850,
83643
]
] |
no news data
|
0
|
[
[
2710,
2765,
2470,
2510,
210913
],
[
2510,
2760,
2435,
2730,
381128
],
[
2730,
2790,
2610,
2780,
208245
],
[
2780,
2800,
2615,
2695,
163559
],
[
2695,
2720,
2570,
2700,
132657
],
[
2660,
2770,
2630,
2725,
123450
],
[
2725,
2805,
2675,
2735,
90057
],
[
2735,
2830,
2660,
2710,
190392
],
[
2710,
2810,
2645,
2735,
146547
],
[
2735,
2735,
2385,
2475,
571264
]
] |
no news data
|
0
|
[
[
18810,
18820,
18260,
18420,
59901
],
[
20500,
20650,
18900,
19440,
654445
],
[
19430,
19430,
18800,
18910,
85204
],
[
18910,
18960,
18260,
18260,
56923
],
[
18450,
18640,
18170,
18580,
56197
],
[
18600,
18930,
18550,
18640,
27389
],
[
18410,
18780,
18410,
18700,
24248
],
[
18940,
18940,
18120,
18160,
37230
],
[
18160,
18370,
17830,
18280,
24139
],
[
18800,
19770,
18540,
19420,
185950
]
] |
no news data
|
0
|
[
[
628,
649,
624,
628,
66246
],
[
628,
644,
625,
629,
25988
],
[
629,
648,
627,
629,
88961
],
[
629,
630,
615,
630,
66651
],
[
640,
640,
613,
623,
21822
],
[
623,
645,
614,
616,
29015
],
[
616,
643,
616,
621,
12448
],
[
621,
640,
608,
620,
63535
],
[
620,
620,
605,
605,
44513
],
[
605,
620,
605,
612,
18586
]
] |
no news data
|
0
|
[
[
1431,
1479,
1422,
1454,
1094324
],
[
1461,
1461,
1435,
1447,
809978
],
[
1447,
1453,
1419,
1419,
952268
],
[
1411,
1423,
1398,
1403,
757869
],
[
1401,
1415,
1384,
1410,
506986
],
[
1410,
1424,
1394,
1399,
468645
],
[
1387,
1410,
1387,
1401,
371313
],
[
1405,
1485,
1393,
1418,
2314038
],
[
1418,
1421,
1398,
1417,
670501
],
[
1409,
1439,
1404,
1420,
656178
]
] |
no news data
|
0
|
[
[
9200,
9230,
9020,
9210,
944800
],
[
9210,
9320,
9150,
9210,
885944
],
[
9230,
9260,
9110,
9170,
916818
],
[
9180,
9330,
9060,
9110,
1081577
],
[
9170,
9270,
9020,
9210,
839084
],
[
9220,
9270,
9140,
9220,
1084650
],
[
9320,
10210,
9320,
10050,
12382798
],
[
9920,
10420,
9910,
10400,
4299819
],
[
10300,
10410,
10200,
10350,
2262102
],
[
10300,
10620,
10300,
10520,
2740713
]
] |
no news data
|
0
|
[
[
26550,
26600,
26250,
26450,
5269
],
[
26550,
26550,
26250,
26350,
3633
],
[
26600,
26600,
26275,
26450,
1765
],
[
26550,
26550,
26300,
26300,
2821
],
[
26300,
26500,
26300,
26500,
2178
],
[
26500,
26550,
26300,
26350,
1738
],
[
26300,
26450,
26300,
26350,
1021
],
[
26350,
26500,
26150,
26250,
7015
],
[
26500,
26500,
26150,
26200,
1514
],
[
26200,
26400,
26150,
26200,
791
]
] |
no news data
|
0
|
[
[
14000,
14250,
13680,
13830,
16112
],
[
13840,
13900,
13300,
13520,
7754
],
[
13520,
13590,
13250,
13580,
11626
],
[
13980,
13980,
13410,
13610,
5386
],
[
13550,
13670,
13460,
13670,
3784
],
[
13660,
13770,
13030,
13200,
6184
],
[
13190,
13370,
13010,
13310,
8725
],
[
13210,
13380,
12810,
13280,
13031
],
[
13130,
13300,
12560,
13290,
8411
],
[
13200,
13340,
13020,
13260,
7118
]
] |
no news data
|
0
|
[
[
341,
348,
337,
344,
412870
],
[
344,
349,
342,
348,
326720
],
[
347,
348,
339,
339,
344632
],
[
339,
340,
332,
335,
248744
],
[
335,
338,
326,
331,
530657
],
[
330,
337,
326,
330,
218920
],
[
331,
336,
326,
327,
253542
],
[
328,
329,
323,
327,
192868
],
[
327,
335,
326,
335,
182896
],
[
334,
337,
333,
335,
109746
]
] |
no news data
|
0
|
[
[
24250,
26650,
24250,
25350,
4098953
],
[
25150,
25900,
24950,
25650,
607458
],
[
26600,
26800,
25350,
25550,
1018460
],
[
25750,
27400,
25600,
26800,
1602850
],
[
26800,
27000,
26200,
26450,
637113
],
[
26650,
26800,
25600,
25800,
447925
],
[
25750,
26350,
25450,
25750,
470316
],
[
25450,
25750,
24650,
25700,
502149
],
[
26450,
26500,
25550,
26000,
545202
],
[
26050,
26150,
23850,
23950,
918932
]
] |
no news data
|
0
|
[
[
1407,
1460,
1398,
1410,
1440177
],
[
1413,
1440,
1402,
1415,
918782
],
[
1425,
1479,
1395,
1402,
1044450
],
[
1425,
1431,
1340,
1343,
1182206
],
[
1346,
1408,
1346,
1371,
954997
],
[
1371,
1424,
1354,
1420,
1409374
],
[
1425,
1495,
1391,
1397,
1599837
],
[
1397,
1442,
1390,
1439,
947424
],
[
1414,
1438,
1376,
1395,
974404
],
[
1404,
1428,
1360,
1379,
1037496
]
] |
no news data
|
0
|
[
[
28200,
28250,
27500,
28000,
283506
],
[
28100,
28150,
27550,
27750,
136328
],
[
27850,
27850,
27100,
27250,
194267
],
[
27350,
27750,
26900,
27300,
179541
],
[
27450,
27500,
26550,
26650,
195609
],
[
26650,
27100,
26600,
26800,
129992
],
[
27400,
27400,
26700,
26950,
110629
],
[
26750,
26850,
26200,
26350,
164508
],
[
26500,
27450,
26500,
27000,
368622
],
[
27350,
27950,
27050,
27600,
267681
]
] |
no news data
|
0
|
[
[
7550,
7570,
7390,
7510,
60259
],
[
7470,
7560,
7470,
7470,
32027
],
[
7490,
7520,
7250,
7250,
46933
],
[
7350,
7410,
7130,
7220,
64562
],
[
7150,
7310,
7080,
7080,
50633
],
[
7070,
7220,
7040,
7050,
59826
],
[
7100,
7240,
7000,
7150,
26274
],
[
7150,
7230,
7080,
7200,
33555
],
[
7210,
7300,
7180,
7180,
24336
],
[
7180,
7200,
7100,
7150,
26151
]
] |
no news data
|
0
|
[
[
2425,
2425,
2365,
2415,
8033
],
[
2415,
2415,
2370,
2380,
11483
],
[
2400,
2400,
2365,
2370,
6227
],
[
2415,
2415,
2350,
2375,
11056
],
[
2385,
2395,
2360,
2365,
6764
],
[
2365,
2390,
2340,
2340,
8240
],
[
2320,
2340,
2300,
2310,
15866
],
[
2345,
2345,
2310,
2315,
4757
],
[
2315,
2440,
2300,
2440,
27886
],
[
2440,
2450,
2300,
2370,
14131
]
] |
no news data
|
0
|
[
[
4340,
4345,
4255,
4260,
85931
],
[
4265,
4360,
4250,
4300,
98155
],
[
4340,
4340,
4200,
4210,
169919
],
[
4270,
4270,
4090,
4195,
376
],
[
4210,
4225,
4145,
4150,
103950
],
[
4150,
4190,
4125,
4135,
65800
],
[
4200,
4275,
4100,
4275,
182791
],
[
4280,
4285,
4175,
4200,
98138
],
[
4200,
5460,
4200,
5460,
11558190
],
[
5310,
5370,
4905,
4970,
5908762
]
] |
no news data
|
0
|
[
[
35100,
36050,
34500,
35200,
25314
],
[
35200,
36600,
34200,
34300,
31919
],
[
34200,
34600,
32700,
33400,
34614
],
[
34000,
34000,
32800,
33500,
25231
],
[
33500,
34200,
32950,
33150,
25124
],
[
33150,
33700,
32900,
33300,
22165
],
[
33000,
33050,
31850,
32350,
37302
],
[
32300,
32500,
31650,
32000,
23370
],
[
31900,
32250,
31100,
31550,
22228
],
[
31550,
32700,
31550,
32250,
17632
]
] |
no news data
|
0
|
[
[
2860,
2900,
2850,
2875,
8107
],
[
2850,
2890,
2820,
2855,
3910
],
[
2855,
2880,
2830,
2855,
4097
],
[
2835,
2865,
2810,
2840,
4765
],
[
2810,
2885,
2795,
2850,
20174
],
[
2825,
2925,
2820,
2905,
15195
],
[
2875,
2905,
2835,
2870,
14796
],
[
2840,
2930,
2825,
2870,
9483
],
[
2860,
2890,
2825,
2845,
14545
],
[
2845,
2880,
2825,
2875,
15788
]
] |
no news data
|
0
|
[
[
4050,
4100,
4010,
4045,
9415
],
[
4005,
4045,
3920,
4045,
11500
],
[
4045,
4090,
3925,
4045,
9971
],
[
4045,
4100,
3980,
4030,
9521
],
[
4000,
4050,
3890,
3980,
32915
],
[
4010,
4045,
3945,
4030,
21240
],
[
4030,
4030,
3900,
4020,
12233
],
[
3980,
4055,
3950,
4050,
14781
],
[
4050,
4105,
4010,
4045,
4672
],
[
4045,
4180,
4030,
4180,
18034
]
] |
no news data
|
0
|
[
[
2875,
2945,
2805,
2810,
121286
],
[
2800,
2865,
2670,
2725,
141812
],
[
2690,
2765,
2655,
2685,
85562
],
[
2690,
2710,
2655,
2655,
73401
],
[
2675,
2675,
2580,
2620,
122531
],
[
2620,
2650,
2590,
2605,
51738
],
[
2600,
2675,
2570,
2580,
67389
],
[
2580,
2585,
2530,
2550,
79650
],
[
2545,
2570,
2430,
2485,
214747
],
[
2490,
2530,
2460,
2510,
65700
]
] |
no news data
|
0
|
[
[
20500,
20650,
18900,
19440,
654445
],
[
19430,
19430,
18800,
18910,
85204
],
[
18910,
18960,
18260,
18260,
56923
],
[
18450,
18640,
18170,
18580,
56197
],
[
18600,
18930,
18550,
18640,
27389
],
[
18410,
18780,
18410,
18700,
24248
],
[
18940,
18940,
18120,
18160,
37230
],
[
18160,
18370,
17830,
18280,
24139
],
[
18800,
19770,
18540,
19420,
185950
],
[
19420,
20450,
19420,
20150,
157346
]
] |
no news data
|
0
|
[
[
2435,
2545,
2410,
2430,
111872
],
[
2430,
2460,
2425,
2435,
29163
],
[
2430,
2445,
2410,
2415,
49692
],
[
2415,
2445,
2410,
2445,
32991
],
[
2420,
2450,
2405,
2410,
53205
],
[
2410,
2440,
2405,
2420,
9828
],
[
2420,
2420,
2360,
2370,
107893
],
[
2370,
2390,
2355,
2375,
32454
],
[
2380,
2390,
2370,
2385,
3025
],
[
2385,
2385,
2360,
2370,
20023
]
] |
no news data
|
0
|
[
[
8320,
8390,
8050,
8140,
42962
],
[
8140,
8360,
8100,
8300,
24688
],
[
8250,
8380,
8140,
8250,
36105
],
[
8390,
8390,
8090,
8190,
42699
],
[
8150,
8280,
7940,
7980,
64104
],
[
8040,
8120,
7950,
8070,
17936
],
[
8100,
8100,
7770,
7940,
61075
],
[
7800,
8000,
7730,
7930,
29909
],
[
7960,
8180,
7960,
8100,
35759
],
[
8220,
8270,
8020,
8180,
31279
]
] |
no news data
|
0
|
[
[
22800,
23750,
22800,
23600,
168841
],
[
23750,
27150,
23500,
26450,
513385
],
[
26500,
27150,
25500,
25850,
215273
],
[
26200,
26350,
24950,
25200,
113293
],
[
25200,
26100,
25150,
25350,
101413
],
[
25550,
25600,
24700,
25200,
67437
],
[
25150,
25650,
25000,
25250,
81786
],
[
25050,
25200,
24400,
25050,
84308
],
[
24750,
25800,
24750,
25400,
97780
],
[
26050,
26100,
24400,
25000,
117751
]
] |
no news data
|
0
|
[
[
2990,
2990,
2890,
2950,
11449
],
[
3050,
3050,
2950,
2980,
9808
],
[
2980,
3000,
2940,
2940,
7189
],
[
2920,
2940,
2850,
2900,
4402
],
[
2900,
2950,
2870,
2900,
3204
],
[
2855,
2960,
2855,
2865,
7751
],
[
2865,
2940,
2830,
2835,
8087
],
[
2805,
2835,
2710,
2720,
12453
],
[
2720,
3280,
2720,
2735,
372104
],
[
2850,
3250,
2780,
2940,
296208
]
] |
no news data
|
0
|
[
[
19220,
19220,
18550,
18750,
53777
],
[
19030,
19390,
18910,
18920,
68819
],
[
18900,
19030,
18610,
18810,
50639
],
[
18930,
18990,
18560,
18640,
26214
],
[
18830,
18830,
18210,
18340,
50389
],
[
18330,
18430,
18120,
18340,
56129
],
[
18530,
18820,
18340,
18720,
63232
],
[
18760,
18770,
18280,
18540,
34357
],
[
18540,
19010,
18540,
18900,
72663
],
[
18900,
18960,
18620,
18620,
45071
]
] |
no news data
|
0
|
[
[
10110,
10230,
9860,
9960,
50541
],
[
9980,
10150,
9940,
10070,
35632
],
[
9970,
10670,
9970,
10160,
123507
],
[
10220,
10400,
10050,
10230,
72299
],
[
10230,
10320,
9900,
9990,
37296
],
[
10200,
10350,
10010,
10010,
48774
],
[
9950,
10010,
9580,
9620,
73623
],
[
9800,
9800,
9590,
9630,
15972
],
[
9800,
9800,
9610,
9620,
13392
],
[
9620,
9790,
9570,
9690,
26404
]
] |
no news data
|
0
|
[
[
16620,
16710,
16350,
16570,
3719
],
[
16440,
16620,
16270,
16350,
11254
],
[
16350,
16350,
16000,
16120,
9684
],
[
16120,
16120,
15900,
16000,
5645
],
[
16000,
16000,
15900,
15940,
1844
],
[
15940,
15970,
15740,
15910,
3550
],
[
16000,
16000,
15380,
15400,
3832
],
[
15590,
15590,
15120,
15180,
4788
],
[
15160,
15750,
15150,
15430,
9176
],
[
16650,
17390,
15230,
15550,
76425
]
] |
no news data
|
0
|
[
[
494,
499,
494,
497,
73325
],
[
497,
501,
490,
491,
149598
],
[
491,
493,
485,
489,
123156
],
[
489,
491,
485,
485,
64830
],
[
484,
491,
480,
485,
105842
],
[
485,
485,
478,
478,
187654
],
[
478,
480,
470,
473,
193927
],
[
470,
484,
470,
480,
119227
],
[
476,
480,
470,
470,
138662
],
[
470,
474,
442,
457,
379222
]
] |
no news data
|
0
|
[
[
4030,
4045,
4010,
4040,
7504
],
[
4040,
4060,
4010,
4050,
11785
],
[
4050,
4135,
4010,
4055,
20016
],
[
4055,
4060,
4020,
4035,
3456
],
[
4030,
4030,
4000,
4015,
9769
],
[
4020,
4210,
3995,
4005,
26027
],
[
4005,
4040,
4005,
4030,
8082
],
[
4040,
4045,
4010,
4015,
4828
],
[
4015,
4015,
3975,
3980,
16734
],
[
3980,
3980,
3887,
3890,
23120
]
] |
no news data
|
0
|
[
[
988,
1005,
988,
1005,
77845
],
[
1015,
1106,
1005,
1007,
750599
],
[
1040,
1040,
997,
1010,
100803
],
[
1010,
1011,
985,
990,
126192
],
[
1000,
1000,
949,
949,
170961
],
[
949,
954,
925,
950,
108514
],
[
950,
950,
923,
939,
32447
],
[
940,
1033,
938,
1009,
361290
],
[
1000,
1008,
942,
1003,
130072
],
[
1003,
1003,
975,
975,
70524
]
] |
no news data
|
0
|
[
[
61000,
64000,
60300,
62800,
526964
],
[
64000,
64200,
60700,
61400,
549359
],
[
62600,
63300,
60300,
61800,
302795
],
[
61100,
69400,
61100,
67500,
1267407
],
[
66200,
67900,
64500,
65500,
574870
],
[
67200,
68300,
64300,
65200,
458026
],
[
63800,
67500,
62200,
65900,
414791
],
[
66600,
74300,
65600,
72000,
1074673
],
[
72100,
73900,
68000,
70300,
873521
],
[
68700,
69900,
66000,
66600,
341192
]
] |
no news data
|
0
|
[
[
1185,
1260,
1162,
1229,
77191
],
[
1229,
1229,
1187,
1187,
36648
],
[
1194,
1210,
1158,
1164,
76715
],
[
1164,
1199,
1163,
1188,
28170
],
[
1177,
1179,
1165,
1171,
25170
],
[
1179,
1179,
1151,
1160,
69833
],
[
1160,
1242,
1145,
1170,
55298
],
[
1170,
1218,
1153,
1182,
57245
],
[
1182,
1214,
1163,
1200,
36968
],
[
1200,
1216,
1169,
1190,
66703
]
] |
no news data
|
0
|
[
[
4240,
4260,
4035,
4115,
443064
],
[
4110,
4210,
4005,
4125,
324279
],
[
4185,
4270,
4020,
4070,
351425
],
[
4100,
4170,
4050,
4085,
162924
],
[
4030,
4095,
3995,
4000,
164597
],
[
3940,
3990,
3755,
3845,
539234
],
[
3845,
4165,
3775,
4060,
534843
],
[
4060,
4240,
4005,
4185,
356787
],
[
4190,
4200,
4065,
4090,
207717
],
[
4090,
4220,
3970,
4055,
266288
]
] |
no news data
|
0
|
[
[
199700,
205000,
199600,
201000,
169495
],
[
201000,
205000,
193000,
199000,
314144
],
[
199600,
201000,
190700,
194000,
292958
],
[
196700,
199600,
193500,
195600,
217215
],
[
196200,
206000,
194400,
203000,
261412
],
[
210000,
211000,
201500,
202500,
298586
],
[
204500,
209000,
199900,
206500,
262221
],
[
209000,
209500,
202500,
205000,
178358
],
[
210000,
221500,
202000,
212000,
1052812
],
[
210000,
212000,
190100,
195600,
905906
]
] |
HD현대미포, 주당 480원 분기배당 결정: [서울=뉴시스]이지민 기자 = HD현대미포는 보통주 1주당 480원의 분기배당 지급을 결정했다고 30일 공시했다. 시가배당율은 0.3%다. 배당기준일은 6월 30일로, 배당금 지급 예정일은 다음 달 8일이다.
|
0
|
[
[
135200,
137100,
134800,
136000,
143818
],
[
136200,
137700,
134300,
134700,
125201
],
[
135100,
136300,
132900,
134600,
127178
],
[
134700,
135300,
133400,
135100,
164155
],
[
133700,
134800,
133500,
133900,
85484
],
[
134300,
134800,
130000,
130900,
226502
],
[
130700,
131500,
129000,
131100,
165763
],
[
130800,
135600,
130800,
133600,
222641
],
[
133900,
136300,
133100,
134700,
266314
],
[
133200,
135000,
126500,
131500,
419580
]
] |
no news data
|
0
|
[
[
8480,
8480,
8260,
8310,
21651
],
[
8320,
8360,
8080,
8090,
20005
],
[
8100,
8210,
7990,
8110,
14514
],
[
8130,
8180,
7990,
8060,
17461
],
[
8020,
8050,
7840,
7850,
22250
],
[
7950,
8180,
7700,
8090,
40768
],
[
8030,
8030,
7850,
8000,
15611
],
[
8000,
8120,
7920,
8020,
31035
],
[
8040,
8220,
7940,
8170,
32271
],
[
8180,
8290,
7890,
7930,
42372
]
] |
no news data
|
0
|
[
[
49600,
49600,
48500,
49000,
294813
],
[
49000,
49050,
47400,
47700,
329579
],
[
48000,
48700,
47350,
47950,
174922
],
[
48500,
50100,
48050,
48050,
373358
],
[
48050,
48100,
46800,
47600,
240728
],
[
47200,
47300,
46100,
46600,
212127
],
[
46450,
46950,
45650,
46850,
207204
],
[
46850,
46950,
46050,
46700,
135666
],
[
46700,
48000,
45850,
47150,
470616
],
[
46950,
46950,
43600,
43900,
547530
]
] |
no news data
|
0
|
[
[
3595,
3640,
3550,
3620,
5015
],
[
3605,
3605,
3510,
3570,
4866
],
[
3530,
3545,
3475,
3510,
5062
],
[
3495,
3595,
3475,
3540,
2466
],
[
3495,
3535,
3490,
3530,
4304
],
[
3530,
3540,
3450,
3465,
15016
],
[
3485,
3515,
3410,
3470,
2629
],
[
3470,
3470,
3410,
3460,
3217
],
[
3480,
3575,
3475,
3495,
6745
],
[
3510,
3550,
3440,
3490,
3277
]
] |
no news data
|
0
|
[
[
956,
1220,
956,
1019,
6157650
],
[
1010,
1055,
950,
966,
1100179
],
[
958,
979,
931,
943,
210853
],
[
957,
988,
935,
958,
247058
],
[
941,
985,
934,
939,
129434
],
[
939,
970,
900,
900,
132761
],
[
890,
908,
860,
870,
228208
],
[
902,
902,
835,
841,
393655
],
[
850,
905,
839,
840,
127643
],
[
840,
870,
814,
818,
106363
]
] |
no news data
|
0
|
[
[
3425,
3425,
3355,
3390,
18153
],
[
3385,
3410,
3330,
3360,
36321
],
[
3360,
3390,
3335,
3370,
16296
],
[
3365,
3380,
3330,
3335,
21599
],
[
3335,
3345,
3310,
3325,
17805
],
[
3295,
3305,
3235,
3250,
42183
],
[
3225,
3250,
3150,
3190,
60013
],
[
3165,
3200,
3110,
3170,
54219
],
[
3180,
3230,
3155,
3215,
22530
],
[
3215,
3215,
3110,
3115,
37551
]
] |
no news data
|
0
|
[
[
6260,
6450,
6180,
6260,
419425
],
[
6310,
6310,
6050,
6290,
629998
],
[
6330,
6330,
5500,
5600,
1818249
],
[
5600,
5670,
5460,
5570,
484906
],
[
5570,
5580,
5490,
5510,
184080
],
[
5490,
5550,
5370,
5400,
294822
],
[
5450,
5520,
5340,
5500,
156211
],
[
5480,
5590,
5450,
5550,
186879
],
[
5550,
5640,
5480,
5550,
278741
],
[
5540,
5540,
5240,
5350,
368336
]
] |
no news data
|
0
|
[
[
4225,
4240,
4190,
4200,
220664
],
[
4200,
4220,
4160,
4170,
207712
],
[
4185,
4195,
4125,
4145,
5160
],
[
4125,
4170,
4105,
4120,
251687
],
[
4115,
4155,
4070,
4100,
215247
],
[
4100,
4135,
4095,
4095,
147057
],
[
4085,
4145,
4065,
4110,
160969
],
[
4110,
4135,
4085,
4085,
163513
],
[
4115,
4115,
4045,
4045,
249306
],
[
4045,
4050,
3950,
3985,
302227
]
] |
no news data
|
0
|
[
[
5010,
5150,
5000,
5060,
10466
],
[
5020,
5090,
4980,
4990,
10371
],
[
4990,
5090,
4920,
4955,
19433
],
[
4955,
5010,
4865,
4890,
15126
],
[
4980,
5040,
4815,
4835,
23346
],
[
4800,
4870,
4760,
4800,
15713
],
[
4790,
4870,
4720,
4870,
9916
],
[
4890,
4910,
4820,
4865,
8295
],
[
4820,
4930,
4820,
4880,
6216
],
[
4880,
4880,
4690,
4710,
24054
]
] |
no news data
|
0
|
[
[
28100,
28150,
27100,
28000,
230737
],
[
27750,
28250,
27400,
28150,
206134
],
[
28300,
28750,
27350,
27700,
7
],
[
27600,
28000,
27250,
27600,
119457
],
[
27700,
27850,
27300,
27700,
79652
],
[
27600,
27700,
26800,
26850,
117233
],
[
26950,
27450,
26200,
27050,
96652
],
[
27150,
27150,
26500,
26650,
92918
],
[
26800,
26850,
25850,
26150,
287447
],
[
25850,
26100,
24950,
25050,
178610
]
] |
no news data
|
0
|
[
[
8610,
8640,
8360,
8390,
116430
],
[
8480,
8480,
8200,
8330,
120635
],
[
8340,
8430,
8120,
8140,
59190
],
[
8140,
8250,
7820,
7950,
207732
],
[
7950,
8060,
7800,
7900,
69498
],
[
7920,
8030,
7700,
7710,
104813
],
[
7750,
7870,
7570,
7870,
59558
],
[
7900,
7970,
7770,
7790,
78740
],
[
7870,
8140,
7810,
8050,
129755
],
[
7950,
7950,
7480,
7510,
145102
]
] |
no news data
|
0
|
[
[
4505,
4545,
4450,
4520,
44488
],
[
4520,
4520,
4410,
4445,
67573
],
[
4500,
4535,
4365,
4385,
79281
],
[
4405,
4415,
4295,
4295,
71789
],
[
4350,
4350,
4285,
4300,
13773
],
[
4300,
4310,
4220,
4225,
39063
],
[
4230,
4270,
4180,
4230,
20479
],
[
4225,
4370,
4225,
4290,
20815
],
[
4290,
4390,
4255,
4315,
43241
],
[
4285,
4290,
4210,
4210,
38229
]
] |
no news data
|
0
|
[
[
179000,
182300,
178400,
181300,
44711
],
[
180300,
182800,
178900,
180800,
54021
],
[
180800,
180800,
164000,
170300,
203573
],
[
169800,
174700,
168700,
174000,
64071
],
[
172300,
177300,
171300,
176900,
50140
],
[
179000,
184000,
175100,
183700,
70694
],
[
183700,
185500,
181800,
184400,
57220
],
[
182600,
187300,
182100,
183400,
37941
],
[
182300,
183800,
179000,
182100,
45711
],
[
178500,
179900,
170500,
170500,
62749
]
] |
no news data
|
0
|
[
[
2850,
2890,
2800,
2810,
18191
],
[
2860,
2860,
2740,
2755,
30319
],
[
2755,
2815,
2705,
2715,
26074
],
[
2715,
2800,
2690,
2775,
24815
],
[
2775,
2820,
2735,
2755,
11489
],
[
2800,
2810,
2735,
2740,
23653
],
[
2795,
2795,
2735,
2760,
15416
],
[
2730,
2780,
2720,
2740,
9040
],
[
2760,
2760,
2490,
2565,
80872
],
[
2520,
2650,
2515,
2595,
7629
]
] |
no news data
|
0
|
[
[
11140,
11280,
10720,
10790,
76435
],
[
10790,
10800,
10300,
10550,
70676
],
[
10600,
10800,
10450,
10570,
43223
],
[
10700,
10950,
10500,
10890,
33887
],
[
10910,
11410,
10910,
11280,
78208
],
[
11280,
11300,
10960,
11070,
30314
],
[
11320,
11360,
10910,
11050,
1702934
],
[
11190,
11240,
10950,
11070,
50423
],
[
10900,
10930,
10370,
10760,
121985
],
[
10470,
10740,
10460,
10600,
21307
]
] |
no news data
|
0
|
[
[
3095,
3100,
3030,
3045,
230957
],
[
3050,
3075,
3020,
3035,
201492
],
[
3040,
3065,
3010,
3025,
189461
],
[
3010,
3035,
2985,
2990,
208015
],
[
3005,
3040,
2950,
3035,
298864
],
[
3040,
3045,
2975,
3000,
128881
],
[
2985,
3045,
2985,
2990,
150206
],
[
2995,
3030,
2975,
3015,
168862
],
[
2980,
3015,
2900,
2960,
521541
],
[
2930,
2995,
2930,
2960,
125055
]
] |
no news data
|
0
|
[
[
53500,
53900,
52600,
52700,
3124
],
[
53000,
53800,
51900,
52800,
5548
],
[
52900,
53400,
51700,
52000,
5005
],
[
52100,
52500,
50600,
52000,
3393
],
[
52000,
52200,
50800,
51100,
3080
],
[
51300,
59300,
50100,
50800,
123212
],
[
49600,
50600,
48850,
49800,
19819
],
[
49800,
49950,
49000,
49500,
7316
],
[
49000,
49000,
47350,
47400,
12066
],
[
47350,
48700,
47000,
48400,
5894
]
] |
no news data
|
0
|
[
[
4420,
4450,
4315,
4395,
26900
],
[
4390,
4395,
4320,
4385,
18014
],
[
4385,
4415,
4320,
4375,
16170
],
[
4375,
4390,
4270,
4345,
32183
],
[
4300,
4340,
4155,
4200,
31830
],
[
4240,
4245,
4180,
4210,
5816
],
[
4215,
4230,
4150,
4210,
6815
],
[
4210,
4225,
4135,
4165,
9304
],
[
4155,
4160,
3990,
4090,
26452
],
[
4010,
4090,
3940,
4020,
41873
]
] |
no news data
|
0
|
[
[
25900,
25900,
24750,
24800,
52463
],
[
25100,
26200,
24800,
25700,
84197
],
[
26050,
27950,
25850,
27250,
161012
],
[
27500,
27550,
26750,
27100,
37207
],
[
27200,
27250,
26000,
26250,
45565
],
[
26250,
26350,
25700,
25950,
24257
],
[
25950,
26100,
25650,
25750,
30412
],
[
25750,
25950,
25300,
25500,
28804
],
[
25450,
25450,
24150,
24400,
68828
],
[
24550,
25050,
24050,
24300,
54133
]
] |
no news data
|
0
|
[
[
30250,
30350,
29900,
30150,
887
],
[
30150,
30400,
29900,
30000,
798
],
[
30250,
30400,
29650,
29850,
4400
],
[
30100,
30100,
29450,
29500,
1841
],
[
29850,
29850,
29150,
29400,
1324
],
[
29650,
29900,
29100,
29400,
1422
],
[
29750,
29900,
29200,
29900,
1095
],
[
29900,
30000,
29450,
30000,
1730
],
[
30000,
30000,
28800,
29450,
9184
],
[
28950,
29450,
28900,
29250,
4081
]
] |
no news data
|
0
|
[
[
12860,
12910,
12530,
12570,
24859
],
[
12640,
12650,
12440,
12500,
13272
],
[
12510,
12750,
12220,
12290,
31083
],
[
12350,
12590,
12240,
12340,
20080
],
[
12250,
12400,
12200,
12250,
22163
],
[
12250,
12320,
12070,
12320,
12335
],
[
12240,
12580,
12220,
12480,
20557
],
[
12680,
12760,
12430,
12500,
45175
],
[
12340,
12390,
12000,
12060,
32501
],
[
12380,
12380,
12000,
12060,
17002
]
] |
no news data
|
0
|
[
[
2780,
2800,
2615,
2695,
163559
],
[
2695,
2720,
2570,
2700,
132657
],
[
2660,
2770,
2630,
2725,
123450
],
[
2725,
2805,
2675,
2735,
90057
],
[
2735,
2830,
2660,
2710,
190392
],
[
2710,
2810,
2645,
2735,
146547
],
[
2735,
2735,
2385,
2475,
571264
],
[
2475,
2560,
2430,
2495,
88230
],
[
2500,
2540,
2345,
2345,
130945
],
[
2345,
2675,
2240,
2470,
366529
]
] |
no news data
|
0
|
[
[
154500,
156100,
153000,
154000,
5569
],
[
156600,
172200,
155700,
170800,
71203
],
[
175100,
175200,
169000,
173000,
33994
],
[
171100,
172300,
167600,
169200,
14157
],
[
170000,
170500,
164100,
164100,
16171
],
[
164200,
167200,
160000,
165900,
10532
],
[
166000,
167400,
162000,
164800,
9402
],
[
162000,
164000,
150000,
151000,
40212
],
[
151000,
151000,
145500,
145600,
18928
],
[
144100,
146500,
143400,
144700,
11008
]
] |
no news data
|
0
|
[
[
90300,
91400,
87500,
87800,
282598
],
[
88300,
88300,
84200,
84800,
197236
],
[
85100,
85500,
82500,
83500,
171666
],
[
83600,
84600,
82300,
83100,
109564
],
[
82900,
83200,
80500,
81300,
157223
],
[
80900,
81900,
79200,
81200,
228351
],
[
81300,
81400,
79900,
80300,
153045
],
[
79900,
86200,
79900,
85100,
347240
],
[
83700,
85100,
79000,
79400,
228557
],
[
79600,
85700,
79000,
84800,
285348
]
] |
no news data
|
0
|
[
[
11140,
11190,
11010,
11190,
6175
],
[
11300,
11300,
10970,
11270,
4154
],
[
11270,
11270,
11140,
11200,
2869
],
[
11200,
11290,
11080,
11080,
3172
],
[
11080,
11080,
10990,
11070,
10441
],
[
11180,
11450,
11020,
11180,
7314
],
[
11180,
11270,
11120,
11200,
6031
],
[
11200,
11230,
11080,
11230,
8512
],
[
11200,
11490,
11040,
11040,
5503
],
[
11040,
11170,
10960,
11160,
6840
]
] |
[마켓인]온디바이스 AI 미팅노트 ‘하이퍼노트’, 글로벌 투자 유치: 美 와이콤비네이터로부터 후속 투자 유치온디바이스 AI로 보안 중요한 산업 겨냥[이데일리 마켓in 박소영 기자] 인공지능(AI) 스타트업 하이퍼노트가 온디바이스 인공지능(AI) 기반 미팅노트 기술력을 인정받아 미국 액셀러레이터(AC) 와이콤비네이터의 S25 배치 프로그램에 선정돼 후속 투자를 유치했다고 29일 밝혔다. 이는 크루캐피탈로부터 첫 투자를 유치한 이후 두 번째 자금 조달이다.하이퍼노트 창업팀. (사진=하이퍼노트)하이퍼노트는 ‘로컬-퍼스트(Local-First) AI가 미래의 표준’이라는 비전으로 세워졌다. 정지헌 공동대표는 서울대 원자핵공학과를 졸업한 뒤 시리즈A에서 B 단계에 해당하는 스타트업을 거치며 AI 생산성 서비스형 소프트웨어(SaaS) 분야에서 다수의 제품을 설계·출시한 경험을 보유하고 있다. 이유종 공동대표는 성균관대 소프트웨어학과를 전공하고 오랫동안 오픈소스 생태계에서 활동했다.하이퍼노트는 메모장 같은 친숙한 인터페이스에 온디바이스 AI 기술을 결합해 회의 음성을 실시간으로 기록·요약하고 태스크 관리까지 지원하는 보안 특화형 AI 미팅노트 애플리케이션을 개발하고 있다. 음성-텍스트 변환을 포함한 모든 AI 추론을 사용자 디바이스에서 처리해 클라우드 전송이 전혀 없다. 오픈소스 코드로 배포해 기업 보안·컴플라이언스 팀이 직접 검증하고 내부 환경에 적용할 수 있다.자체 개발한 소형 언어 모델(SLM)은 서버급 GPU 없이도 노트북 CPU·NPU에서 원활히 동작한다. 해외 출장이나 망 분리 환경에서도 동일한 성능을 제공한다. 현재 투자은행(IB), 헬스케어, 로펌, 컨설팅 등 기밀 유출 위험이 큰 산업군 초도 고객을 확보해 보안 규정에 최적화된 음성 인덱싱 및 요약 기능을 고도화하고 있다.와이콤비네이터는 에어비앤비, 드롭박스, 코인베이스 등 글로벌 테크 기업을 탄생시킨 세계적 스타트업 AC다. 센드버드와 마크비전, 미소 등 한국 스타트업의 글로벌 진출을 지원하는 교두보 역할을 하고 있다. YC 배치 프로그램은 합격률이 약 1%로 알려졌다. 3개월간 집중 멘토링과 시드 투자가 제공된다. 하이퍼노트는 YC 네트워크를 활용해 북미·유럽 시장 확대와 온디바이스 AI 모델 최적화, 오픈소스 커뮤니티 육성에 박차를 가할 계획이다.하이퍼노트의 첫 투자사인 크루캐피탈은 한국과 미국 캠퍼스 창업가에 집중 투자하는 벤처캐피털(VC)이다. 한국에서 지난 1년 동안 위블(S24), 피클(W25)에 이어 3회 연속 YC 선정 포트폴리오를 배출했다. 크루캐피탈은 하이퍼노트의 글로벌 엔터프라이즈 진출을 위해 미국 현지 고객·투자자 네트워크를 적극 지원할 예정이다.정지헌 하이퍼노트 대표는 “보안이 중요한 환경에서는 클라우드 기반 미팅노트를 사용할 수 없어 많은 불편함이 따랐다”며 “하이퍼노트는 모든 AI 추론을 디바이스 내부에서 처리하고, 오픈소스로 투명성을 제공해 기업이 직접 검증하고 적용할 수 있도록 설계했다”고 설명했다. 그는 이어 “이 시장의 선도자로서 민감 정보를 다루는 전문직도 안심하고 사용할 수 있는 업계 표준을 만들어가겠다”고 말했다.
|
0
|
[
[
20600,
20900,
19860,
20100,
236884
],
[
20100,
20250,
19420,
20150,
198475
],
[
20350,
20500,
19890,
19960,
139959
],
[
20000,
20100,
19600,
19630,
164923
],
[
19850,
20800,
19850,
20700,
459913
],
[
21700,
21700,
20500,
21000,
459063
],
[
20950,
21675,
20900,
20950,
357797
],
[
21200,
21250,
20400,
20750,
195019
],
[
20200,
20550,
19400,
19410,
269066
],
[
19500,
19650,
19280,
19470,
155083
]
] |
no news data
|
0
|
[
[
11890,
11890,
11700,
11710,
4499
],
[
11710,
11850,
11460,
11800,
7385
],
[
11710,
11760,
11540,
11550,
4227
],
[
11500,
11550,
11360,
11440,
2512
],
[
11440,
11440,
11070,
11090,
6431
],
[
10950,
11200,
10950,
11200,
3783
],
[
11200,
11320,
11170,
11320,
3679
],
[
11330,
11330,
11170,
11230,
2388
],
[
11230,
11400,
11120,
11240,
3443
],
[
11150,
11150,
11000,
11110,
2022
]
] |
no news data
|
0
|
[
[
4670,
4700,
4600,
4620,
504689
],
[
4640,
4820,
4640,
4750,
614586
],
[
4755,
4805,
4715,
4745,
429446
],
[
4700,
4785,
4690,
4730,
312909
],
[
4765,
4800,
4735,
4785,
316039
],
[
4740,
4750,
4680,
4740,
579415
],
[
4740,
4850,
4735,
4735,
654911
],
[
4765,
4800,
4610,
4655,
808864
],
[
4610,
4705,
4590,
4635,
653644
],
[
4615,
4735,
4560,
4695,
443211
]
] |
금호타이어, 노사 합의…"화재 난 광주공장 복구, 일일 6000본 생산": 금호타이어 노사 최종합의지난 5월 화재 난 광주공장 재가동 부분 복구해 일일 6000본 생산 계획금호타이어는 지난 5월 대형 화재가 발생한 광주공장 재가동과 신공장 조성 방안에 대해 노사가 최종 합의했다고 30일 밝혔다.지난 5월20일 오전 광주 광산구 금호타이어 광주공장에서 불이 난 건물을 철거하기 위해 잔해 정리 작업이 이뤄지고 있다. 연합뉴스금호타이어에 따르면 광주 1공장은 설비를 부분 복구해 일일 생산량 6000본 체제를 올해 안에 가동할 계획이다. 생산능력 확보를 위한 설비를 투자하고 고무·반제품 부족분은 곡성공장과 사외에서 공급받을 방침이다. 함평 빛그린산단에 조성되는 신공장의 경우 2027년 말까지 건설해 2028년 1월부터 본격적으로 가동할 예정이다. 1단계 생산 규모는 연 530만본이다.이후 광주공장 부지가 매각되면 1공장을 함평 신공장으로 이전하고 2단계 공장 건설을 추진한다. 이 과정에서 현재 구성원들의 고용은 보장된다.금호타이어 관계자는 "화재로 피해를 본 주민분들께 죄송하다는 말씀을 드리며 그동안 지원해주신 관계기관과 시민분들께 감사드린다"면서 "최종 이전까지 해결할 과제가 많지만, 원활히 진행될 수 있도록 노력하겠다"고 말했다.
|
0
|
[
[
9580,
9580,
9290,
9310,
68221
],
[
9400,
9440,
9140,
9400,
36151
],
[
9420,
9550,
9230,
9270,
34277
],
[
9370,
9370,
9150,
9220,
19652
],
[
9220,
9620,
9220,
9620,
57216
],
[
9600,
9850,
9340,
9820,
111691
],
[
9840,
10190,
9670,
10100,
140942
],
[
10100,
10280,
9890,
9960,
70958
],
[
9910,
10200,
9540,
10000,
66678
],
[
10010,
10290,
9900,
9970,
90718
]
] |
no news data
|
0
|
[
[
8110,
8140,
7900,
7910,
78278
],
[
7910,
8700,
7670,
7800,
1192684
],
[
7810,
7910,
7750,
7750,
64636
],
[
7740,
8030,
7730,
7900,
138838
],
[
7840,
7970,
7790,
7810,
71194
],
[
7780,
7850,
7700,
7730,
45670
],
[
7690,
7830,
7660,
7680,
43992
],
[
7670,
7880,
7620,
7880,
77618
],
[
7820,
7820,
7540,
7560,
64376
],
[
7490,
7790,
7440,
7720,
59947
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.