labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
1603,
1603,
1561,
1580,
116345
],
[
1575,
1655,
1571,
1642,
349560
],
[
1624,
1692,
1624,
1687,
370700
],
[
1687,
1698,
1655,
1674,
324408
],
[
1618,
1640,
1588,
1597,
143617
],
[
1627,
1627,
1577,
1595,
101755
],
[
1580,
1598,
1550,
1570,
184559
],
[
1583,
1590,
1545,
1590,
137431
],
[
1571,
1600,
1560,
1600,
118447
],
[
1593,
1600,
1552,
1552,
170277
]
] | no news data |
0 | [
[
806,
839,
802,
831,
187933
],
[
824,
837,
818,
824,
70165
],
[
824,
833,
815,
820,
40035
],
[
820,
832,
809,
829,
61359
],
[
800,
810,
800,
806,
55351
],
[
809,
809,
794,
800,
52380
],
[
800,
800,
792,
794,
52351
],
[
795,
803,
790,
803,
27748
],
[
803,
808,
786,
790,
34336
],
[
790,
804,
788,
794,
58768
]
] | no news data |
0 | [
[
451,
455,
430,
451,
66976
],
[
453,
453,
445,
449,
46339
],
[
446,
490,
446,
455,
348157
],
[
454,
459,
448,
457,
120551
],
[
453,
460,
447,
453,
108447
],
[
457,
457,
443,
451,
128851
],
[
448,
460,
439,
450,
80119
],
[
447,
459,
442,
458,
98243
],
[
454,
458,
445,
447,
56811
],
[
447,
452,
445,
451,
84485
]
] | no news data |
0 | [
[
49800,
50800,
49500,
49500,
762016
],
[
50300,
50500,
49200,
49200,
738049
],
[
49550,
50400,
49150,
49750,
455056
],
[
50000,
50600,
49350,
49950,
458044
],
[
49850,
50500,
49550,
49550,
358570
],
[
49750,
49950,
49250,
49650,
374300
],
[
50300,
50500,
48300,
48550,
521001
],
[
48800,
50200,
48800,
50100,
526692
],
[
49500,
49550,
48050,
48100,
472959
],
[
48700,
48700,
47600,
48400,
315622
]
] | 에코프로 "인니 비철금속 제련업체에 1천978억원 출자": 코스닥 상장사 에코프로는 인도네시아의 비철금속 제련 등 업체(PT BNSI)에 약 1천978억원을 출자한다고 24일 공시했습니다.이에 따라 출자 후 지분율은 20%가 됩니다.에코프로는 이번 조처의 목적을 "사업 다각화 및 밸류체인(가치사슬) 확장"이라고 밝혔습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn |
0 | [
[
127200,
134000,
122400,
126900,
44893
],
[
125600,
125600,
119900,
121500,
41823
],
[
122600,
122600,
116300,
119300,
36286
],
[
120400,
121100,
115700,
116100,
34927
],
[
116000,
116600,
113700,
115000,
14556
],
[
115000,
115000,
110600,
110700,
26882
],
[
112800,
112800,
110000,
111200,
16271
],
[
110500,
111900,
108800,
111000,
15555
],
[
110500,
113600,
108900,
112000,
19282
],
[
111000,
112600,
109600,
112400,
10628
]
] | no news data |
0 | [
[
61100,
62700,
61000,
62300,
30818
],
[
62200,
66300,
61600,
64400,
111283
],
[
64200,
64400,
62800,
64000,
36014
],
[
64600,
65600,
63000,
63800,
53165
],
[
65400,
66100,
63350,
63500,
50628
],
[
63100,
63900,
61600,
62500,
42276
],
[
62000,
63400,
61100,
61600,
43454
],
[
61700,
62000,
60600,
60700,
21547
],
[
60100,
60900,
59200,
59300,
27081
],
[
60500,
61200,
59100,
59500,
16122
]
] | no news data |
0 | [
[
19470,
19480,
19390,
19480,
100565
],
[
19480,
19500,
19320,
19320,
153077
],
[
19310,
19320,
19240,
19260,
101873
],
[
19340,
19340,
19150,
19160,
191693
],
[
19180,
19190,
19110,
19110,
114863
],
[
19100,
19100,
18990,
19020,
236537
],
[
19050,
19140,
18980,
19010,
110255
],
[
19010,
19020,
18970,
19010,
95760
],
[
19000,
19010,
18950,
18980,
104619
],
[
19050,
19120,
19010,
19110,
80542
]
] | no news data |
0 | [
[
197500,
198200,
195200,
195500,
245652
],
[
196100,
199400,
196100,
198700,
207012
],
[
200000,
200500,
197000,
198700,
188489
],
[
198800,
202500,
197100,
197400,
203161
],
[
196500,
198450,
195600,
195900,
136417
],
[
195100,
198000,
193400,
194200,
159306
],
[
195400,
199200,
194400,
199100,
277768
],
[
198100,
209000,
196700,
198500,
399278
],
[
199000,
199000,
191000,
194300,
215805
],
[
195200,
196200,
193000,
194600,
196223
]
] | no news data |
0 | [
[
1024,
1024,
1000,
1008,
153958
],
[
1008,
1016,
999,
1001,
173737
],
[
1001,
1009,
996,
998,
179261
],
[
1002,
1014,
997,
1005,
100643
],
[
1031,
1031,
1000,
1010,
135718
],
[
1015,
1015,
988,
996,
197821
],
[
993,
1005,
990,
1005,
72641
],
[
995,
1021,
995,
1010,
110102
],
[
1015,
1015,
982,
982,
146897
],
[
992,
1000,
987,
992,
99628
]
] | no news data |
0 | [
[
6100,
6100,
5930,
6030,
207475
],
[
6030,
6230,
5960,
6110,
318051
],
[
6130,
6130,
5940,
6040,
142697
],
[
6050,
6110,
5950,
6080,
271053
],
[
6100,
6170,
6030,
6070,
158376
],
[
6040,
6120,
5880,
5940,
209120
],
[
5930,
5940,
5820,
5860,
202502
],
[
5860,
6200,
5790,
6130,
301106
],
[
6150,
6480,
6060,
6380,
875907
],
[
6600,
6820,
6420,
6520,
919974
]
] | no news data |
0 | [
[
109800,
110500,
108600,
108900,
34734
],
[
108800,
109900,
107600,
109700,
34819
],
[
109200,
111000,
108600,
109200,
43293
],
[
110000,
110900,
109200,
109600,
40231
],
[
109000,
109600,
108300,
108700,
58026
],
[
109200,
109300,
107600,
108400,
46008
],
[
107800,
108400,
106800,
108400,
41937
],
[
107500,
107700,
105900,
106700,
47620
],
[
107000,
108500,
106500,
107900,
24342
],
[
107100,
108500,
107100,
108000,
21485
]
] | no news data |
0 | [
[
18400,
18530,
18130,
18220,
119834
],
[
18240,
18630,
18110,
18570,
106481
],
[
18640,
20050,
18610,
19930,
476289
],
[
19650,
20000,
19210,
19900,
187733
],
[
19790,
20450,
19560,
19830,
142767
],
[
19800,
20700,
19650,
20400,
292135
],
[
20050,
20500,
19650,
19750,
123083
],
[
19790,
19790,
18750,
19030,
136270
],
[
18900,
19560,
18710,
19500,
105320
],
[
19300,
19640,
19050,
19470,
101945
]
] | no news data |
0 | [
[
98000,
98500,
97900,
98400,
1484
],
[
98000,
98300,
97800,
97800,
1099
],
[
97900,
98100,
97700,
97900,
1452
],
[
97600,
97800,
97200,
97200,
1754
],
[
97200,
97200,
96600,
96900,
1998
],
[
97000,
97000,
96300,
96300,
1703
],
[
96100,
97000,
96000,
97000,
1201
],
[
96900,
97000,
96100,
96600,
1061
],
[
95900,
97100,
95900,
96400,
755
],
[
96000,
96900,
96000,
96900,
579
]
] | no news data |
0 | [
[
17340,
17430,
17230,
17310,
1637
],
[
17480,
17870,
17120,
17870,
3680
],
[
17870,
18000,
17680,
17860,
3829
],
[
17890,
18110,
17600,
17840,
749
],
[
17810,
18080,
17530,
17940,
648
],
[
17760,
17890,
17500,
17760,
1369
],
[
17940,
18110,
17610,
18000,
1709
],
[
18230,
18230,
17670,
18140,
1673
],
[
18140,
18470,
18050,
18450,
4179
],
[
18450,
18710,
18300,
18710,
5986
]
] | no news data |
0 | [
[
119300,
120200,
116300,
116700,
67529
],
[
115600,
119700,
114500,
116500,
53968
],
[
116000,
116500,
113200,
113900,
74598
],
[
110000,
111200,
106400,
106500,
74566
],
[
105500,
107300,
104200,
104500,
59300
],
[
105100,
105300,
99900,
101000,
67190
],
[
100400,
102100,
100400,
101500,
53213
],
[
100500,
101600,
98400,
99600,
58989
],
[
101500,
102400,
100300,
100500,
36113
],
[
99500,
101700,
99500,
100500,
42134
]
] | no news data |
0 | [
[
1735,
1764,
1708,
1709,
54294
],
[
1709,
1755,
1685,
1726,
97116
],
[
1760,
1777,
1732,
1744,
91367
],
[
1770,
1770,
1718,
1736,
150475
],
[
1736,
1736,
1693,
1708,
78189
],
[
1708,
1743,
1676,
1681,
95639
],
[
1681,
1699,
1665,
1666,
82438
],
[
1700,
1700,
1624,
1629,
112930
],
[
1620,
1635,
1616,
1633,
99938
],
[
1639,
1899,
1639,
1719,
1173876
]
] | no news data |
0 | [
[
3950,
4000,
3935,
3990,
25001
],
[
3990,
4005,
3940,
3975,
14987
],
[
3970,
4010,
3935,
3975,
43901
],
[
4000,
4005,
3930,
3940,
11959
],
[
3905,
3920,
3860,
3910,
16834
],
[
3910,
3910,
3830,
3880,
25999
],
[
3895,
3900,
3750,
3765,
55038
],
[
3765,
3770,
3600,
3690,
75463
],
[
3690,
3690,
3560,
3585,
58100
],
[
3585,
3585,
3550,
3575,
20458
]
] | no news data |
0 | [
[
4300,
4330,
4220,
4300,
55160
],
[
4260,
4360,
4200,
4295,
62063
],
[
4375,
4505,
4270,
4460,
263210
],
[
4495,
5830,
4495,
5830,
8284870
],
[
6190,
6600,
5330,
5400,
7247121
],
[
5520,
5800,
5160,
5640,
3547925
],
[
5460,
5710,
5260,
5590,
1695928
],
[
5460,
5460,
5060,
5160,
908045
],
[
5160,
5270,
5100,
5120,
393802
],
[
5140,
5590,
5140,
5180,
2119220
]
] | no news data |
0 | [
[
1701,
1714,
1701,
1713,
19506
],
[
1713,
1713,
1631,
1631,
7397
],
[
1631,
1685,
1631,
1679,
3044
],
[
1683,
1684,
1660,
1660,
12097
],
[
1660,
1685,
1659,
1660,
7148
],
[
1660,
1686,
1660,
1685,
8698
],
[
1685,
1685,
1660,
1680,
3744
],
[
1680,
1680,
1655,
1680,
35455
],
[
1680,
1700,
1667,
1697,
6157
],
[
1697,
1697,
1694,
1694,
32
]
] | no news data |
0 | [
[
25150,
25400,
24600,
25050,
59304
],
[
24700,
25200,
24450,
24900,
26416
],
[
24900,
25700,
24750,
25550,
45415
],
[
25300,
27400,
25300,
26450,
159320
],
[
26700,
26900,
26050,
26800,
81655
],
[
26700,
26750,
25650,
26600,
65469
],
[
26500,
27000,
26150,
26200,
61852
],
[
25800,
26050,
25300,
25700,
60418
],
[
25950,
26600,
25800,
26300,
39921
],
[
26450,
26700,
25850,
26150,
30240
]
] | no news data |
0 | [
[
10670,
10670,
10480,
10600,
463026
],
[
10590,
10950,
10530,
10890,
931181
],
[
10990,
11380,
10870,
11250,
1343801
],
[
11030,
11150,
10770,
10820,
561076
],
[
10820,
11020,
10560,
11010,
671006
],
[
10890,
10970,
10545,
10630,
475064
],
[
10520,
10700,
10300,
10520,
402559
],
[
10510,
10510,
10030,
10030,
517661
],
[
10200,
10540,
9900,
9970,
673304
],
[
9980,
9990,
9710,
9820,
352178
]
] | no news data |
0 | [
[
2390,
2445,
2375,
2420,
772785
],
[
2420,
2535,
2400,
2440,
2310952
],
[
2450,
2460,
2405,
2425,
771302
],
[
2505,
2510,
2430,
2445,
588441
],
[
2445,
2450,
2365,
2400,
674731
],
[
2395,
2415,
2350,
2390,
554579
],
[
2380,
2390,
2350,
2365,
424880
],
[
2360,
2365,
2285,
2310,
632708
],
[
2290,
2375,
2290,
2335,
400435
],
[
2340,
2415,
2300,
2320,
568979
]
] | no news data |
0 | [
[
9960,
9990,
9800,
9810,
158105
],
[
9820,
9920,
9640,
9670,
113013
],
[
9680,
9910,
9650,
9770,
104091
],
[
9700,
9830,
9600,
9610,
129794
],
[
9620,
9630,
9420,
9490,
108067
],
[
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
]
] | no news data |
0 | [
[
1500,
1507,
1486,
1486,
64166
],
[
1486,
1518,
1484,
1507,
135141
],
[
1519,
1524,
1500,
1506,
64583
],
[
1510,
1522,
1495,
1496,
54892
],
[
1507,
1507,
1474,
1478,
67974
],
[
1472,
1500,
1472,
1482,
53533
],
[
1476,
1489,
1460,
1473,
57124
],
[
1473,
1486,
1470,
1481,
36982
],
[
1500,
1500,
1468,
1476,
49917
],
[
1473,
1485,
1460,
1465,
37320
]
] | no news data |
0 | [
[
13800,
14430,
13780,
14400,
275895
],
[
14400,
14600,
13970,
14580,
227298
],
[
14780,
15970,
14610,
15320,
707169
],
[
15410,
16130,
15250,
15600,
183623
],
[
15600,
15970,
15160,
15950,
116495
],
[
16000,
17600,
15780,
17300,
651275
],
[
17300,
17500,
15390,
15770,
239921
],
[
16000,
16000,
15100,
15200,
213652
],
[
15230,
15670,
14910,
15500,
151566
],
[
16000,
17800,
16000,
17530,
620053
]
] | no news data |
0 | [
[
155500,
155900,
155500,
155900,
1366
],
[
155900,
157000,
155900,
156200,
2198
],
[
157100,
157850,
157000,
157200,
815
],
[
157200,
157700,
157200,
157500,
1755
],
[
158000,
161400,
157700,
161400,
4272
],
[
161400,
161900,
152700,
153600,
3434
],
[
153600,
153800,
148200,
152000,
1600
],
[
153500,
155200,
151100,
152500,
1668
],
[
151000,
153100,
150000,
150000,
1504
],
[
150000,
156100,
150000,
153900,
1994
]
] | no news data |
0 | [
[
2150,
2245,
2130,
2220,
270480
],
[
2230,
2450,
2205,
2355,
916341
],
[
2310,
2415,
2285,
2330,
118827
],
[
2330,
2395,
2295,
2335,
84347
],
[
2330,
2335,
2265,
2310,
107417
],
[
2310,
2340,
2255,
2305,
115517
],
[
2315,
2320,
2240,
2320,
92006
],
[
2295,
2415,
2295,
2380,
127552
],
[
2395,
2400,
2365,
2380,
35983
],
[
2370,
2445,
2335,
2420,
114039
]
] | no news data |
0 | [
[
3065,
3095,
3060,
3095,
10103
],
[
3070,
3120,
3000,
3090,
6401
],
[
3095,
3195,
2970,
2970,
8494
],
[
2970,
3115,
2925,
3025,
12064
],
[
3025,
3165,
2980,
3165,
2864
],
[
3140,
3150,
3070,
3075,
9235
],
[
3075,
3085,
3000,
3035,
15178
],
[
2975,
3050,
2960,
3050,
13411
],
[
3050,
3200,
3015,
3045,
9777
],
[
3020,
3190,
3000,
3025,
27010
]
] | no news data |
0 | [
[
63900,
64200,
63400,
63900,
35658
],
[
63700,
64400,
63050,
64300,
39898
],
[
63400,
63900,
63000,
63500,
29094
],
[
63500,
64100,
63400,
63800,
22905
],
[
63700,
64200,
62900,
64200,
41860
],
[
63900,
64100,
63300,
63600,
16968
],
[
63400,
63600,
62600,
63300,
75294
],
[
63600,
65500,
63500,
65000,
57042
],
[
65000,
65000,
63800,
63800,
23877
],
[
63800,
66100,
62900,
64900,
97938
]
] | no news data |
0 | [
[
1367,
1367,
1291,
1309,
120212
],
[
1311,
1347,
1311,
1335,
110654
],
[
1338,
1338,
1233,
1271,
84118
],
[
1271,
1274,
1250,
1255,
98201
],
[
1255,
1280,
1237,
1272,
129586
],
[
1280,
1298,
1263,
1283,
57837
],
[
1290,
1290,
1228,
1230,
125547
],
[
1228,
1248,
1225,
1243,
34787
],
[
1243,
1275,
1238,
1250,
67875
],
[
1250,
1295,
1250,
1256,
40690
]
] | no news data |
0 | [
[
15810,
15970,
15570,
15600,
35443
],
[
15660,
16110,
15540,
16040,
50569
],
[
16360,
17240,
16260,
16640,
179802
],
[
16660,
16900,
16320,
16520,
52984
],
[
16520,
16520,
15820,
16110,
53873
],
[
16100,
16260,
15840,
15870,
23126
],
[
15870,
15870,
15280,
15310,
38267
],
[
15310,
15690,
14500,
15370,
31038
],
[
15310,
15700,
15010,
15050,
22567
],
[
15070,
15400,
15070,
15180,
16167
]
] | no news data |
0 | [
[
110000,
110000,
106900,
107400,
192313
],
[
107700,
109000,
107300,
107400,
123126
],
[
114900,
114900,
110700,
111300,
167640
],
[
111400,
112000,
109000,
110300,
142891
],
[
110200,
110600,
106200,
107300,
160628
],
[
107100,
107200,
104000,
105200,
141832
],
[
104600,
104700,
100900,
101500,
180118
],
[
102500,
102900,
100500,
101100,
129452
],
[
101900,
103400,
100900,
101400,
122865
],
[
103100,
105400,
102600,
103200,
116612
]
] | no news data |
0 | [
[
4460,
4490,
4415,
4415,
145606
],
[
4430,
4495,
4420,
4465,
31703
],
[
4485,
4485,
4385,
4420,
95165
],
[
4395,
4410,
4355,
4370,
75186
],
[
4340,
4360,
4305,
4355,
97206
],
[
4355,
4375,
4315,
4350,
52747
],
[
4405,
4405,
4270,
4270,
114250
],
[
4265,
4380,
4265,
4335,
22604
],
[
4350,
4375,
4310,
4315,
33004
],
[
4360,
4360,
4305,
4310,
23642
]
] | no news data |
0 | [
[
2485,
2765,
2375,
2395,
553307
],
[
2395,
2525,
2395,
2425,
25582
],
[
2495,
2495,
2420,
2450,
9956
],
[
2450,
2450,
2400,
2410,
10922
],
[
2410,
2410,
2325,
2410,
15257
],
[
2385,
2400,
2375,
2395,
10681
],
[
2395,
2395,
2350,
2350,
18239
],
[
2350,
2365,
2300,
2320,
14024
],
[
2320,
2365,
2250,
2285,
18310
],
[
2330,
2385,
2300,
2315,
15963
]
] | no news data |
0 | [
[
64100,
64600,
62900,
62900,
194273
],
[
63900,
66500,
63800,
64800,
506972
],
[
71100,
75300,
70200,
71200,
2704662
],
[
71800,
71900,
69000,
69900,
610774
],
[
68900,
69800,
66800,
67400,
421212
],
[
68300,
71300,
67100,
68900,
658753
],
[
69600,
70100,
65700,
66600,
422461
],
[
67800,
68100,
66600,
66700,
168188
],
[
67500,
67800,
65400,
65900,
179914
],
[
65600,
65800,
64100,
64900,
267940
]
] | [특징주] 두산로보틱스, 美로봇설루션업체 품고 7%대 급등(종합): 두산로보틱스, 이노베이션 센터 오픈(서울=연합뉴스) 두산로보틱스가 로봇 연구개발(R&D) 역량을 통합한 '두산로보틱스 이노베이션 센터'를 오픈했다고 15일 밝혔다. 사진은 두산로보틱스 이노베이션 센터에서 연구개발 인력들이 기술 및 제품에 대한 논의하는 모습. 2025.9.15 [두산로보틱스 제공. 재판매 및 DB 금지] photo@yna.co.kr (서울=연합뉴스) 고은지 기자 = 두산로보틱스가 미국 로봇설루션업체 지분 취득 등의 영향으로 22일 7% 넘게 급등했다. 두산로보틱스는 이날 전 거래일보다 7.23% 오른 7만1천200원에 거래를 마감했다. 이 회사 종가가 7만원을 넘은 것은 지난 2월 21일(7만2천원) 이후 7개월여만이다. 금융감독원 전자공시시스템에 따르면 두산로보틱스는 지난 17일 원엑시아 지분 89.59%를 374억원에 취득했다. 취득 목적은 지능형 로봇 설루션 중심의 사업 모델 진화를 위해 핵심 기술 역량을 확보하는 차원이라고 회사 측은 설명했다. 이에 앞서 두산로보틱스는 로봇 연구개발(R&D) 역량 강화를 위해 '두산로보틱스 이노베이션 센터'의 문을 열었다고 지난 15일 밝혔다. 센터는 경기 성남시 분당구 구미동에 동종업계 최대 규모로 조성됐다. eun@yna.co.kr [특징주] 두산로보틱스, 美로봇설루션업체 품고 장 초반 급등세: 두산로보틱스, 이노베이션 센터 오픈(서울=연합뉴스) 두산로보틱스가 로봇 연구개발(R&D) 역량을 통합한 '두산로보틱스 이노베이션 센터'를 오픈했다고 15일 밝혔다. 사진은 두산로보틱스 이노베이션 센터에서 연구개발 인력들이 기술 및 제품에 대한 논의하는 모습. 2025.9.15 [두산로보틱스 제공. 재판매 및 DB 금지] photo@yna.co.kr (서울=연합뉴스) 고은지 기자 = 두산로보틱스가 미국 로봇설루션업체 지분 취득 등의 영향으로 22일 장 초반 급등세를 보이고 있다. 두산로보틱스는 이날 오전 9시 23분 현재 전 거래일보다 7.08% 오른 7만1천100원에 거래되고 있다. 금융감독원 전자공시시스템에 따르면 두산로보틱스는 지난 17일 원엑시아 지분 89.59%를 374억원을 주고 취득했다. 취득 목적은 지능형 로봇 설루션 중심의 사업 모델 진화를 위한 핵심 기술 역량을 확보하는 차원이라고 설명했다. 이에 앞서 두산로보틱스는 로봇 연구개발(R&D) 역량 강화를 위해 '두산로보틱스 이노베이션 센터'의 문을 열었다고 지난 15일 밝혔다. 센터는 경기 성남시 분당구 구미동에 동종업계 최대 규모로 조성됐다. eun@yna.co.kr 두산로보틱스 등 52개사 2억3천만주 의무보유등록 다음달 해제: 한국예탁결제원[한국예탁결제원 제공] (서울=연합뉴스) 김태균 기자 = 한국예탁결제원은 상장주식 총 52개사의 2억3천182만주가 다음 달 중에 의무보유등록이 해제된다고 30일 밝혔다. 의무보유등록은 투자자 보호를 위해 최대주주 등의 지분 처분을 제한하고자 일정 기간 주식을 예탁결제원에 묶어두는 제도다. 코스피(유가증권시장)에서는 두산로보틱스와 SK바이오사이언스 등 4개 사의 주식 4천542만주가 등록 해제되고, 코스닥시장에서는 도우인시스 등 48개 사 주식 1억8천640만주가 등록이 풀린다. 전체 발행 주식 중 등록 해제되는 주식의 비율이 가장 높은 업체는 코스피에선 두산로보틱스(34%)이고, 코스닥에서는 케이젯정밀(70%)이다. tae@yna.co.kr |
0 | [
[
76300,
77400,
76000,
77000,
13728
],
[
76300,
77500,
76100,
76300,
19764
],
[
75700,
76300,
74900,
75000,
22881
],
[
75500,
75700,
74700,
75300,
11788
],
[
75700,
75700,
73800,
73900,
16033
],
[
73800,
74500,
73100,
74000,
11121
],
[
73600,
73800,
71500,
71800,
24387
],
[
72300,
72400,
71000,
71800,
26252
],
[
71000,
71700,
69800,
70100,
46017
],
[
70800,
71200,
69800,
70700,
18447
]
] | no news data |
0 | [
[
4065,
4065,
4035,
4045,
13371
],
[
4120,
4120,
4045,
4070,
10045
],
[
4050,
4085,
4025,
4050,
25372
],
[
4050,
4085,
3985,
4035,
33805
],
[
4030,
4030,
3955,
3955,
19995
],
[
3930,
4045,
3895,
4045,
25089
],
[
4045,
4045,
3935,
3935,
14366
],
[
3940,
3965,
3880,
3950,
21539
],
[
3975,
3975,
3850,
3850,
17021
],
[
3855,
3895,
3830,
3840,
8914
]
] | no news data |
0 | [
[
6780,
6860,
6720,
6800,
306481
],
[
6840,
7050,
6800,
6870,
423117
],
[
6400,
6490,
6260,
6350,
385161
],
[
6250,
6470,
6250,
6360,
441650
],
[
6400,
6430,
6260,
6280,
219267
],
[
6270,
6350,
6150,
6230,
250872
],
[
6210,
6210,
6000,
6090,
245823
],
[
6130,
6150,
6010,
6080,
141026
],
[
6090,
6090,
5970,
5980,
191980
],
[
5990,
6040,
5890,
5920,
195314
]
] | no news data |
0 | [
[
10750,
11500,
10500,
11200,
103301
],
[
11000,
11850,
11000,
11630,
149928
],
[
11130,
11230,
10860,
10910,
66245
],
[
10910,
11350,
10810,
11230,
56587
],
[
11240,
11380,
11040,
11260,
55255
],
[
11130,
11350,
11050,
11240,
27563
],
[
11180,
11180,
10670,
10900,
79488
],
[
10900,
11420,
10700,
11150,
54860
],
[
11690,
11690,
11000,
11030,
38707
],
[
11000,
11790,
10970,
11350,
106444
]
] | no news data |
0 | [
[
273000,
295000,
267500,
289500,
89149
],
[
284500,
289500,
279500,
286500,
37578
],
[
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
]
] | no news data |
0 | [
[
18600,
18600,
18210,
18260,
49865
],
[
18170,
18300,
17900,
17940,
46027
],
[
17930,
18300,
17880,
18080,
30618
],
[
17910,
18320,
17840,
18060,
45577
],
[
17940,
18180,
17500,
17520,
65594
],
[
17610,
17620,
16980,
16980,
52500
],
[
17090,
17250,
16940,
16950,
19497
],
[
17100,
17200,
16900,
16900,
29376
],
[
17390,
17390,
16900,
16930,
36355
],
[
17230,
17370,
16930,
17200,
48603
]
] | no news data |
0 | [
[
2170,
2235,
2165,
2185,
23125
],
[
2190,
2250,
2165,
2195,
32583
],
[
2195,
2230,
2150,
2175,
39675
],
[
2175,
2200,
2150,
2185,
40633
],
[
2190,
2190,
2140,
2160,
109414
],
[
2140,
2145,
2100,
2115,
77884
],
[
2115,
2155,
2090,
2130,
44428
],
[
2120,
2120,
2085,
2085,
40713
],
[
2085,
2115,
2085,
2105,
19324
],
[
2105,
2140,
2080,
2095,
69485
]
] | no news data |
0 | [
[
33050,
33500,
33050,
33250,
1900
],
[
33900,
33900,
33550,
33850,
996
],
[
33850,
34000,
33600,
33950,
1125
],
[
33950,
34100,
33400,
34100,
1054
],
[
34100,
34100,
33600,
33900,
1037
],
[
34050,
34050,
33700,
33950,
1040
],
[
33950,
34050,
33500,
34000,
1448
],
[
32800,
34000,
32800,
33950,
344
],
[
33900,
33900,
33500,
33750,
262
],
[
33750,
34000,
33200,
33850,
481
]
] | no news data |
0 | [
[
1053,
1079,
1043,
1051,
20876
],
[
1055,
1061,
1040,
1053,
26853
],
[
1053,
1053,
1031,
1053,
41012
],
[
1045,
1051,
1033,
1049,
21888
],
[
1049,
1049,
1031,
1038,
15145
],
[
1038,
1041,
1030,
1039,
48813
],
[
1039,
1050,
1034,
1045,
50080
],
[
1045,
1050,
1025,
1025,
37109
],
[
1026,
1042,
1025,
1042,
28007
],
[
1034,
1047,
1034,
1037,
22883
]
] | no news data |
0 | [
[
33300,
33950,
32000,
33400,
981313
],
[
33900,
37350,
33800,
36800,
1882262
],
[
38000,
38150,
36650,
37350,
876438
],
[
36750,
42700,
36500,
42000,
3373791
],
[
41000,
42500,
40150,
41550,
1117239
],
[
40450,
41350,
39300,
40600,
886881
],
[
40600,
41875,
39800,
41700,
675929
],
[
43300,
43850,
42200,
42900,
875023
],
[
44700,
47950,
44050,
47300,
1401424
],
[
50900,
52000,
49500,
51000,
1454348
]
] | no news data |
0 | [
[
7630,
8120,
7570,
7860,
440615
],
[
7880,
7990,
7700,
7760,
50932
],
[
7760,
7790,
7580,
7710,
57524
],
[
7710,
7960,
7580,
7950,
53963
],
[
7950,
7950,
7750,
7860,
62357
],
[
7860,
7870,
7720,
7780,
43216
],
[
7720,
7990,
7720,
7940,
47297
],
[
7940,
8020,
7850,
7930,
47875
],
[
7930,
8350,
7860,
8170,
143169
],
[
8250,
8780,
8180,
8690,
203510
]
] | no news data |
0 | [
[
4345,
4350,
4200,
4275,
162820
],
[
4180,
4265,
4140,
4255,
138231
],
[
4255,
4255,
4170,
4170,
88694
],
[
4180,
4195,
4045,
4085,
193773
],
[
4075,
4100,
3980,
4010,
318975
],
[
4010,
4010,
3800,
3810,
269116
],
[
3850,
3900,
3810,
3860,
100694
],
[
3860,
3885,
3780,
3850,
109581
],
[
3850,
3865,
3690,
3690,
156755
],
[
3720,
3760,
3665,
3695,
77515
]
] | no news data |
0 | [
[
1405,
1413,
1393,
1409,
526051
],
[
1410,
1411,
1387,
1395,
887209
],
[
1395,
1400,
1380,
1397,
770169
],
[
1398,
1430,
1395,
1399,
480134
],
[
1398,
1398,
1360,
1380,
982924
],
[
1382,
1415,
1380,
1410,
956872
],
[
1405,
1411,
1398,
1403,
466976
],
[
1405,
1433,
1392,
1414,
1094468
],
[
1420,
1420,
1376,
1382,
863314
],
[
1382,
1400,
1292,
1340,
1233494
]
] | no news data |
0 | [
[
4155,
4210,
4100,
4175,
89576
],
[
4135,
4195,
4115,
4130,
67499
],
[
4105,
4170,
4050,
4090,
62253
],
[
4110,
4120,
4040,
4080,
40596
],
[
4085,
4085,
3955,
3985,
89238
],
[
4015,
4070,
3980,
4040,
32891
],
[
4040,
4040,
3955,
3955,
26979
],
[
3980,
3985,
3935,
3965,
33069
],
[
3990,
4045,
3950,
4015,
37771
],
[
3970,
3995,
3930,
3950,
61567
]
] | no news data |
0 | [
[
819,
822,
797,
807,
309587
],
[
808,
812,
792,
801,
241637
],
[
801,
813,
796,
800,
511948
],
[
800,
809,
800,
808,
93945
],
[
808,
809,
795,
798,
169244
],
[
798,
821,
798,
820,
333013
],
[
820,
833,
814,
826,
267865
],
[
835,
846,
821,
829,
342918
],
[
830,
838,
830,
834,
196649
],
[
834,
835,
801,
815,
446810
]
] | no news data |
0 | [
[
964,
964,
955,
957,
34262
],
[
961,
961,
947,
954,
86643
],
[
954,
959,
950,
950,
56101
],
[
952,
956,
949,
950,
90002
],
[
958,
960,
948,
952,
38429
],
[
952,
959,
948,
958,
34578
],
[
958,
960,
955,
955,
34757
],
[
958,
965,
952,
958,
41612
],
[
955,
963,
955,
960,
48053
],
[
960,
962,
949,
955,
87348
]
] | no news data |
0 | [
[
19180,
19190,
19110,
19110,
114863
],
[
19100,
19100,
18990,
19020,
236537
],
[
19050,
19140,
18980,
19010,
110255
],
[
19010,
19020,
18970,
19010,
95760
],
[
19000,
19010,
18950,
18980,
104619
],
[
19050,
19120,
19010,
19110,
80542
],
[
19050,
19100,
19030,
19050,
60781
],
[
19070,
19090,
19030,
19030,
62214
],
[
19080,
19200,
19010,
19140,
174269
],
[
19050,
19070,
18960,
18970,
227977
]
] | no news data |
0 | [
[
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
],
[
415000,
415500,
410500,
410500,
4436
],
[
411000,
414000,
409250,
410500,
2573
],
[
410000,
414000,
408000,
409500,
4110
],
[
402500,
410500,
402500,
407500,
12630
],
[
402500,
405500,
397000,
399000,
8728
]
] | no news data |
0 | [
[
8690,
8850,
8660,
8850,
98080
],
[
8840,
8940,
8700,
8830,
172077
],
[
8780,
8820,
8600,
8690,
89881
],
[
8680,
8740,
8540,
8560,
83474
],
[
8570,
8570,
8260,
8420,
130412
],
[
8400,
8760,
8400,
8740,
141261
],
[
8820,
8820,
8590,
8720,
98422
],
[
9600,
9700,
8750,
8790,
1312091
],
[
8780,
8820,
8590,
8590,
289160
],
[
8610,
8640,
8490,
8490,
155971
]
] | no news data |
0 | [
[
8290,
8370,
8200,
8340,
92840
],
[
8400,
8480,
8200,
8250,
118984
],
[
8260,
8260,
7920,
8000,
182686
],
[
8000,
8070,
7900,
7940,
72597
],
[
7840,
7940,
7700,
7770,
83974
],
[
7860,
8220,
7770,
8080,
124784
],
[
8080,
8180,
7970,
8110,
43875
],
[
8140,
8190,
8010,
8100,
48924
],
[
8110,
8300,
7980,
8230,
73365
],
[
8190,
8440,
8000,
8400,
127157
]
] | no news data |
0 | [
[
3770,
3825,
3705,
3755,
10388
],
[
3755,
3795,
3710,
3750,
4326
],
[
3750,
3755,
3705,
3725,
2380
],
[
3725,
3725,
3670,
3690,
5795
],
[
3690,
3700,
3610,
3655,
17057
],
[
3655,
3655,
3635,
3640,
5769
],
[
3675,
3675,
3620,
3620,
3475
],
[
3605,
3660,
3600,
3600,
5537
],
[
3620,
3620,
3525,
3565,
16782
],
[
3560,
3560,
3490,
3530,
18686
]
] | no news data |
0 | [
[
6680,
6730,
6590,
6680,
18123
],
[
6660,
6760,
6540,
6590,
36433
],
[
6590,
6590,
6410,
6500,
32425
],
[
6500,
6510,
6450,
6500,
21590
],
[
6500,
6500,
6330,
6400,
28888
],
[
6400,
6430,
6340,
6380,
14587
],
[
6380,
6430,
6320,
6390,
12328
],
[
6390,
6880,
6240,
6560,
156832
],
[
6560,
6620,
6470,
6560,
40945
],
[
6550,
6550,
6170,
6310,
84454
]
] | no news data |
0 | [
[
46300,
46950,
45200,
46250,
704145
],
[
46250,
46450,
45400,
46050,
447759
],
[
46050,
46100,
44800,
45300,
418252
],
[
44550,
45050,
43900,
44750,
458304
],
[
45000,
45950,
44350,
44550,
586111
],
[
44550,
46500,
44300,
46200,
616739
],
[
46550,
46600,
45800,
45800,
413707
],
[
47050,
47900,
46300,
47400,
1106584
],
[
47300,
47700,
46400,
47050,
789293
],
[
47150,
47350,
45200,
46300,
767004
]
] | no news data |
0 | [
[
2600,
2600,
2570,
2575,
356557
],
[
2570,
2580,
2550,
2550,
323855
],
[
2550,
2555,
2520,
2525,
362589
],
[
2530,
2560,
2520,
2525,
441470
],
[
2520,
2525,
2480,
2485,
647458
],
[
2490,
2510,
2485,
2500,
165152
],
[
2490,
2510,
2485,
2485,
246059
],
[
2495,
2500,
2480,
2485,
155854
],
[
2485,
2495,
2470,
2490,
274411
],
[
2490,
2495,
2445,
2460,
513642
]
] | no news data |
0 | [
[
6440,
6480,
6110,
6160,
2901205
],
[
6120,
6190,
5920,
5920,
1901539
],
[
6010,
6200,
5800,
5840,
1698915
],
[
5900,
6300,
5860,
6240,
6239977
],
[
6120,
6230,
5870,
6000,
2588686
],
[
6050,
6200,
5910,
5950,
1460139
],
[
6030,
6150,
5620,
5650,
1420345
],
[
5650,
5860,
5520,
5540,
1193245
],
[
5640,
5710,
5450,
5490,
1004090
],
[
5500,
5560,
5370,
5460,
816191
]
] | no news data |
0 | [
[
14100,
14290,
13750,
13870,
1783149
],
[
14380,
14390,
13590,
13820,
1399518
],
[
13580,
14080,
13440,
14070,
1101271
],
[
13740,
14120,
13690,
13840,
764556
],
[
13550,
13690,
13120,
13330,
954107
],
[
13320,
13530,
13110,
13390,
430897
],
[
13520,
13680,
13260,
13500,
488223
],
[
13760,
14450,
13700,
14400,
2020162
],
[
15110,
15410,
14790,
15040,
2155491
],
[
15790,
15800,
14910,
15270,
1571347
]
] | no news data |
0 | [
[
50100,
50600,
47100,
47950,
630977
],
[
47600,
47950,
45600,
46300,
393508
],
[
45100,
46900,
43450,
43900,
367883
],
[
44700,
45600,
40600,
42200,
379099
],
[
44250,
46300,
41550,
42750,
597572
],
[
42750,
44300,
42000,
43250,
245291
],
[
44850,
45300,
43300,
43450,
245688
],
[
43250,
43500,
42050,
43000,
149659
],
[
43000,
43150,
41600,
42150,
128327
],
[
42200,
47600,
40700,
47200,
796224
]
] | no news data |
0 | [
[
8120,
8250,
7900,
7910,
47715
],
[
8000,
8010,
7800,
7910,
20607
],
[
7910,
8290,
7810,
8060,
35144
],
[
8050,
8500,
8050,
8310,
50794
],
[
8320,
8460,
7900,
8100,
43870
],
[
7920,
9290,
7900,
9010,
275708
],
[
9900,
11710,
9050,
11710,
2114004
],
[
15220,
15220,
15220,
15220,
185461
],
[
19780,
19780,
13260,
14200,
5983374
],
[
13810,
14340,
12690,
12950,
497003
]
] | no news data |
0 | [
[
20550,
20750,
20300,
20600,
18597
],
[
20350,
20600,
19980,
20350,
26541
],
[
20400,
20450,
19900,
20100,
24470
],
[
20150,
20150,
19770,
19830,
27860
],
[
19980,
19980,
18910,
19200,
57961
],
[
19180,
19300,
19000,
19070,
22357
],
[
19100,
19200,
18810,
18960,
30313
],
[
19100,
19740,
19030,
19700,
50123
],
[
19790,
20250,
19700,
20200,
26461
],
[
20200,
20250,
19860,
20050,
38169
]
] | no news data |
0 | [
[
30300,
30400,
27550,
28100,
3476769
],
[
28600,
29150,
27450,
27700,
2126072
],
[
27700,
28400,
26800,
26900,
1992428
],
[
27000,
27000,
25350,
25600,
1265327
],
[
25600,
27350,
25250,
26700,
2518167
],
[
27100,
34700,
24400,
33900,
28123008
],
[
33500,
33750,
29600,
29650,
7802819
],
[
29800,
30500,
27800,
29100,
5737402
],
[
28800,
29350,
26950,
27300,
2995903
],
[
26900,
27500,
26550,
27050,
1806965
]
] | no news data |
0 | [
[
16760,
16800,
15820,
15900,
733756
],
[
16080,
18400,
15870,
16990,
6296112
],
[
16920,
17340,
16240,
16430,
578995
],
[
16470,
17000,
16100,
16150,
457201
],
[
16020,
16030,
15200,
15310,
302257
],
[
15310,
15700,
15180,
15450,
159953
],
[
15460,
15860,
15260,
15340,
124150
],
[
15370,
15860,
15250,
15700,
179007
],
[
15810,
15950,
15320,
15700,
139413
],
[
15740,
16140,
15370,
16140,
172452
]
] | no news data |
0 | [
[
362500,
373500,
357500,
366000,
157927
],
[
391500,
396500,
382000,
384500,
248382
],
[
395500,
396500,
383000,
393000,
169094
],
[
390500,
390500,
372500,
375000,
163623
],
[
373500,
387500,
373500,
377000,
112971
],
[
380500,
381000,
370000,
372500,
68728
],
[
391500,
391500,
362000,
367000,
213045
],
[
365000,
370500,
357500,
360500,
87853
],
[
363000,
363500,
354500,
354500,
118221
],
[
355000,
362000,
347000,
354500,
78644
]
] | no news data |
0 | [
[
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
],
[
4560,
4745,
4460,
4500,
14488
]
] | no news data |
0 | [
[
6120,
6120,
5950,
5990,
19611
],
[
5930,
5980,
5820,
5900,
21464
],
[
5900,
6050,
5820,
6030,
18875
],
[
6030,
6030,
5900,
5900,
13727
],
[
5810,
5945,
5810,
5900,
13426
],
[
5890,
5980,
5820,
5870,
11858
],
[
5870,
5940,
5810,
5930,
11780
],
[
5930,
6030,
5900,
6020,
18234
],
[
6020,
6070,
5920,
5930,
27522
],
[
5830,
6000,
5830,
6000,
17347
]
] | no news data |
0 | [
[
8360,
8360,
8090,
8150,
4096
],
[
8300,
8300,
7990,
8140,
3973
],
[
8140,
8140,
7930,
8000,
2455
],
[
8000,
8000,
7530,
7710,
13225
],
[
7680,
8030,
7360,
7820,
4893
],
[
7820,
7950,
7690,
7840,
5194
],
[
7840,
7840,
7550,
7590,
7958
],
[
7600,
7780,
7590,
7640,
5252
],
[
8180,
8180,
7590,
7640,
4948
],
[
7530,
7530,
7380,
7520,
6286
]
] | no news data |
0 | [
[
1144,
1165,
1135,
1150,
85802
],
[
1132,
1170,
1132,
1142,
44258
],
[
1142,
1148,
1124,
1124,
28011
],
[
1124,
1279,
1050,
1100,
478013
],
[
1100,
1155,
1100,
1126,
18625
],
[
1126,
1126,
1109,
1109,
34042
],
[
1109,
1111,
1071,
1110,
45393
],
[
1110,
1133,
1110,
1121,
19171
],
[
1101,
1110,
1053,
1053,
50971
],
[
1053,
1158,
1047,
1055,
83655
]
] | no news data |
0 | [
[
5330,
5330,
5200,
5280,
38394
],
[
5280,
5300,
5160,
5230,
48836
],
[
5280,
5280,
5190,
5230,
10810
],
[
5230,
5290,
5010,
5030,
85190
],
[
5030,
5190,
5010,
5120,
19948
],
[
5120,
5120,
5000,
5070,
22371
],
[
5090,
5090,
4980,
5010,
32046
],
[
5050,
5110,
5010,
5090,
37428
],
[
5090,
5180,
5060,
5170,
37984
],
[
5120,
5540,
4950,
5290,
502829
]
] | no news data |
0 | [
[
17180,
18840,
17180,
18100,
290528
],
[
18040,
18180,
17450,
17650,
129669
],
[
17540,
17730,
17420,
17480,
73483
],
[
17550,
17820,
17200,
17820,
108940
],
[
18010,
18280,
17660,
17860,
146399
],
[
17820,
17920,
17410,
17530,
57559
],
[
17530,
17580,
17140,
17140,
59816
],
[
17200,
17570,
17200,
17450,
65896
],
[
17560,
17590,
17220,
17220,
67435
],
[
17080,
17080,
16540,
16690,
67508
]
] | no news data |
0 | [
[
37050,
38000,
36850,
37450,
57748
],
[
37650,
37650,
35450,
35900,
66934
],
[
35800,
35900,
34950,
35250,
76043
],
[
35450,
35500,
33650,
33850,
78733
],
[
34350,
35200,
34300,
34450,
234241
],
[
34800,
35000,
34200,
34450,
42509
],
[
34350,
34650,
33400,
33550,
76280
],
[
33850,
34450,
33600,
34050,
57239
],
[
34650,
34650,
33200,
33250,
67084
],
[
32600,
34600,
32100,
34600,
86567
]
] | no news data |
0 | [
[
55900,
55900,
55200,
55400,
351
],
[
55500,
55500,
54800,
55200,
504
],
[
54100,
55300,
54100,
55100,
769
],
[
55200,
55300,
54400,
55200,
2949
],
[
55200,
55500,
54800,
54800,
496
],
[
54800,
55200,
54700,
54900,
525
],
[
54800,
55000,
54500,
55000,
386
],
[
55100,
55100,
54500,
54700,
425
],
[
54700,
54800,
53600,
54100,
1387
],
[
53000,
54700,
53000,
53600,
1333
]
] | no news data |
0 | [
[
24000,
24750,
23500,
24450,
10952
],
[
24700,
24700,
23700,
23850,
20982
],
[
23850,
23950,
23300,
23600,
4323
],
[
23600,
23950,
23350,
23650,
4725
],
[
23650,
24500,
23650,
24200,
5045
],
[
24250,
24700,
24050,
24500,
4014
],
[
24300,
24800,
24150,
24600,
4155
],
[
24600,
24700,
24350,
24650,
4753
],
[
24550,
25850,
24200,
24550,
10007
],
[
24550,
24550,
23650,
23900,
7363
]
] | no news data |
0 | [
[
19290,
19290,
18420,
18590,
29029
],
[
18590,
18590,
18100,
18220,
27012
],
[
18550,
18550,
17620,
18060,
23551
],
[
18060,
18290,
16900,
17500,
24472
],
[
17500,
18440,
17500,
18200,
26564
],
[
18060,
18140,
17600,
17990,
15425
],
[
17990,
18360,
17760,
18300,
15602
],
[
18330,
18330,
17750,
17830,
28250
],
[
17650,
17650,
16950,
17490,
27171
],
[
17480,
17480,
16430,
16430,
43789
]
] | no news data |
0 | [
[
9050,
9150,
8860,
8920,
211150
],
[
8850,
8870,
8530,
8780,
167514
],
[
8630,
9180,
8600,
8770,
198176
],
[
8890,
8890,
8260,
8400,
219764
],
[
8400,
8570,
8300,
8430,
92748
],
[
8370,
8500,
8230,
8270,
73156
],
[
8230,
8580,
8230,
8370,
77229
],
[
8470,
8750,
8420,
8660,
110071
],
[
8690,
8970,
8690,
8960,
168131
],
[
8800,
9010,
8710,
8920,
144534
]
] | no news data |
0 | [
[
8190,
8300,
8070,
8080,
55903
],
[
8100,
8100,
7910,
7940,
32387
],
[
7940,
8070,
7890,
8070,
22391
],
[
8070,
8070,
7930,
7950,
12055
],
[
8090,
8090,
7950,
7970,
5948
],
[
7920,
8070,
7810,
7870,
27382
],
[
8050,
8050,
7800,
7860,
20097
],
[
7970,
7970,
7700,
7750,
46123
],
[
7770,
7770,
7570,
7620,
31172
],
[
7620,
7620,
7380,
7500,
43733
]
] | no news data |
0 | [
[
10070,
10220,
9980,
10160,
86083
],
[
10200,
10590,
10200,
10590,
188629
],
[
10600,
10640,
10430,
10600,
107412
],
[
10620,
10830,
10310,
10390,
123210
],
[
10390,
11590,
10010,
11360,
659733
],
[
11400,
11400,
10900,
11190,
213583
],
[
12670,
12740,
12660,
12670,
2132394
],
[
12670,
12680,
12660,
12670,
492292
],
[
12670,
12680,
12670,
12670,
357574
],
[
12670,
12690,
12670,
12680,
237450
]
] | no news data |
0 | [
[
1080,
1149,
1080,
1085,
76751
],
[
1113,
1113,
845,
938,
1962045
],
[
945,
985,
904,
960,
390155
],
[
960,
983,
885,
912,
313349
],
[
912,
937,
888,
927,
57191
],
[
927,
983,
895,
947,
103591
],
[
970,
970,
933,
933,
64986
],
[
933,
974,
933,
965,
94698
],
[
985,
985,
930,
940,
121615
],
[
924,
953,
874,
945,
48861
]
] | no news data |
0 | [
[
36400,
36800,
35950,
36150,
328209
],
[
36400,
36500,
35900,
36300,
195286
],
[
36150,
36400,
35550,
35950,
245574
],
[
35550,
35550,
34900,
35150,
248139
],
[
35500,
35550,
34700,
34850,
255537
],
[
34550,
34900,
33750,
33950,
375454
],
[
34100,
34400,
32850,
33150,
466444
],
[
33350,
33800,
33150,
33400,
447706
],
[
32200,
33150,
31750,
32550,
594973
],
[
32700,
33150,
32150,
32900,
367790
]
] | no news data |
0 | [
[
4305,
4385,
4305,
4385,
77368
],
[
4390,
4390,
4310,
4350,
47412
],
[
4350,
4575,
4310,
4390,
521012
],
[
4455,
5330,
4455,
4765,
16212182
],
[
4695,
5000,
4535,
4780,
2881292
],
[
4790,
5080,
4650,
4660,
2179567
],
[
4695,
4845,
4555,
4595,
622123
],
[
4595,
4665,
4535,
4630,
272816
],
[
4640,
4870,
4640,
4850,
500556
],
[
4715,
4880,
4700,
4780,
233178
]
] | no news data |
0 | [
[
8990,
9200,
8860,
9200,
31270
],
[
9200,
9200,
9000,
9040,
24521
],
[
9040,
9040,
8820,
8850,
15278
],
[
8850,
8870,
8700,
8790,
19905
],
[
8790,
8910,
8780,
8860,
9289
],
[
8920,
8940,
8710,
8900,
17431
],
[
8900,
8900,
8780,
8800,
7138
],
[
8800,
8810,
8750,
8760,
11263
],
[
8750,
8830,
8690,
8720,
47387
],
[
8720,
8790,
8580,
8720,
37433
]
] | no news data |
0 | [
[
2440,
2445,
2385,
2425,
80276
],
[
2425,
2490,
2390,
2410,
90333
],
[
2430,
2430,
2320,
2375,
192983
],
[
2355,
2405,
2305,
2370,
154056
],
[
2370,
2380,
2345,
2370,
76614
],
[
2370,
2380,
2310,
2325,
40572
],
[
2325,
2345,
2300,
2335,
49124
],
[
2335,
2390,
2335,
2370,
101065
],
[
2380,
2395,
2290,
2330,
94874
],
[
2300,
2385,
2215,
2385,
114496
]
] | no news data |
0 | [
[
15280,
15470,
14950,
15190,
293247
],
[
15190,
15450,
14960,
15040,
252134
],
[
15020,
15030,
14150,
14400,
375266
],
[
14400,
14630,
14010,
14550,
121237
],
[
14550,
14950,
14390,
14940,
211766
],
[
14950,
15180,
14720,
15070,
204939
],
[
15160,
15300,
14650,
15180,
216715
],
[
15200,
15220,
14270,
15080,
324199
],
[
14930,
15730,
14930,
15100,
289842
],
[
15110,
15120,
14250,
14400,
263005
]
] | no news data |
0 | [
[
54700,
56600,
54300,
55300,
20120
],
[
55300,
57500,
54800,
55600,
18681
],
[
55200,
56800,
53000,
53500,
22110
],
[
53500,
55600,
52800,
53600,
28944
],
[
53600,
55400,
53500,
55300,
9624
],
[
55000,
58400,
55000,
57100,
19352
],
[
57100,
57200,
55000,
56500,
12832
],
[
57200,
57200,
54400,
55100,
22263
],
[
55000,
59600,
54000,
55900,
19558
],
[
55900,
58300,
53200,
54700,
35124
]
] | no news data |
0 | [
[
1083,
1083,
1051,
1065,
14006
],
[
1054,
1078,
1033,
1064,
48754
],
[
1053,
1092,
1052,
1085,
12581
],
[
1085,
1120,
1064,
1098,
16002
],
[
1100,
1108,
1049,
1052,
26901
],
[
1054,
1076,
1047,
1076,
6798
],
[
1065,
1077,
1059,
1075,
13506
],
[
1076,
1076,
1045,
1065,
31572
],
[
1069,
1071,
1045,
1046,
7129
],
[
1046,
1054,
1041,
1048,
29127
]
] | [부음]장범식(아시아경제 대표이사)씨 모친상: ◆최정순씨 별세, 장숙경·장병식(전 미국 사이버레인 대표이사)·장범식(아시아경제 대표이사·전 숭실대학교 총장)·장은경·장정숙씨 모친상, 고영재(전 경향신문 대표이사)·이종환·이차배씨 장모상, 이선이·김혜령씨 시모상, 장준혁·장철우·장석우씨 조모상, 고다미·고은이·이지혜·이지현씨 외조모상 = 9일 오후 3시, 서울성모병원 장례식장 특31호실, 발인 12일 오전 5시, 장지 전북 남원 선영. (02)2258-5940 |
0 | [
[
13320,
13320,
12890,
12960,
37692
],
[
12870,
13010,
12640,
12980,
20988
],
[
12960,
12980,
12730,
12910,
28889
],
[
12880,
13200,
12880,
13080,
25408
],
[
13080,
13470,
13010,
13360,
43506
],
[
13230,
13360,
13040,
13250,
13988
],
[
13290,
13500,
13210,
13320,
24603
],
[
13350,
13600,
13270,
13410,
45303
],
[
13360,
13360,
13040,
13120,
23708
],
[
13140,
13320,
13000,
13240,
37526
]
] | no news data |
0 | [
[
8160,
8210,
8100,
8160,
324
],
[
8160,
8190,
8090,
8150,
654
],
[
8150,
8230,
8140,
8200,
2471
],
[
8160,
8360,
8070,
8150,
9869
],
[
8210,
8250,
7990,
8090,
4377
],
[
8090,
8200,
8090,
8180,
2970
],
[
8180,
8280,
8130,
8200,
1990
],
[
8160,
8200,
8120,
8190,
1091
],
[
8160,
8160,
8090,
8100,
712
],
[
8100,
8240,
8080,
8110,
927
]
] | no news data |
0 | [
[
4405,
4405,
4340,
4355,
101469
],
[
4355,
4360,
4300,
4325,
151204
],
[
4305,
4305,
4200,
4275,
301081
],
[
4275,
4330,
4260,
4310,
227807
],
[
4300,
4330,
4225,
4245,
259892
],
[
4245,
4275,
4230,
4275,
103316
],
[
4275,
4280,
4210,
4220,
210051
],
[
4240,
4245,
4105,
4120,
255844
],
[
4105,
4170,
4035,
4145,
168702
],
[
4145,
4250,
4110,
4200,
383597
]
] | no news data |
0 | [
[
1126,
1128,
1107,
1111,
898275
],
[
1123,
1150,
1111,
1113,
696735
],
[
1113,
1117,
1079,
1080,
899524
],
[
1074,
1091,
1074,
1090,
438620
],
[
1091,
1099,
1079,
1091,
282467
],
[
1091,
1093,
1079,
1088,
290112
],
[
1089,
1110,
1084,
1108,
408220
],
[
1107,
1109,
1072,
1081,
768892
],
[
1065,
1098,
1059,
1095,
466566
],
[
1097,
1113,
1092,
1108,
641477
]
] | no news data |
0 | [
[
5090,
5260,
4955,
5040,
21832
],
[
5040,
5080,
4980,
5060,
5471
],
[
5000,
5120,
4970,
5010,
12352
],
[
5020,
5110,
4990,
5070,
6436
],
[
5070,
5090,
5010,
5010,
3446
],
[
5010,
5050,
4890,
4900,
5361
],
[
4855,
5070,
4830,
5010,
6021
],
[
4955,
4955,
4710,
4820,
13453
],
[
4770,
4810,
4690,
4760,
7578
],
[
5000,
5000,
4695,
4855,
11833
]
] | no news data |
0 | [
[
168700,
168700,
163400,
164300,
137722
],
[
164200,
166500,
163600,
165400,
161982
],
[
163800,
164800,
160900,
161700,
125110
],
[
166000,
172100,
164500,
166600,
239213
],
[
166000,
168000,
163800,
164200,
121075
],
[
164800,
168000,
163700,
166600,
156640
],
[
178300,
178500,
166700,
167600,
594633
],
[
167100,
173400,
166900,
169500,
346857
],
[
167400,
168500,
165000,
166800,
173672
],
[
166900,
169100,
163200,
165500,
289552
]
] | no news data |
0 | [
[
35050,
36350,
34750,
35250,
136676
],
[
35300,
36200,
34550,
34650,
128481
],
[
34500,
34550,
33150,
33500,
110953
],
[
33500,
34450,
33150,
34400,
43849
],
[
34700,
34850,
34100,
34650,
41795
],
[
34750,
36250,
34550,
36000,
128531
],
[
36350,
36400,
35150,
36050,
109203
],
[
35500,
36450,
34850,
36100,
100817
],
[
35100,
37000,
35100,
36400,
77631
],
[
36700,
37000,
35200,
35900,
104430
]
] | no news data |
0 | [
[
23300,
23350,
22550,
22800,
59573
],
[
22500,
22750,
21600,
21950,
113864
],
[
21950,
22400,
21750,
22250,
65239
],
[
22100,
22500,
21050,
22250,
69670
],
[
22850,
22950,
21850,
21850,
71759
],
[
21550,
22100,
20900,
21400,
129924
],
[
21300,
21300,
20500,
20750,
116497
],
[
20750,
20800,
19610,
19860,
201836
],
[
19860,
20000,
19050,
19190,
100401
],
[
19340,
19340,
18050,
18230,
184921
]
] | no news data |
0 | [
[
3910,
3910,
3845,
3880,
74646
],
[
3880,
4165,
3845,
3910,
532871
],
[
3895,
3900,
3830,
3875,
140653
],
[
3885,
3945,
3860,
3900,
93863
],
[
3900,
3900,
3845,
3895,
85492
],
[
3895,
4170,
3860,
3900,
1462441
],
[
3910,
3970,
3905,
3935,
223738
],
[
3935,
3990,
3905,
3945,
155706
],
[
3900,
3940,
3850,
3905,
165629
],
[
3905,
3905,
3785,
3830,
289069
]
] | no news data |
0 | [
[
2630,
2635,
2550,
2615,
90460
],
[
2595,
2630,
2580,
2630,
24999
],
[
2630,
2630,
2520,
2590,
68593
],
[
2560,
2650,
2560,
2590,
17570
],
[
2520,
2575,
2515,
2570,
52636
],
[
2530,
2595,
2530,
2565,
29681
],
[
2565,
2595,
2555,
2575,
17253
],
[
2590,
2590,
2515,
2530,
66326
],
[
2515,
2560,
2500,
2560,
32067
],
[
2560,
2560,
2525,
2550,
27104
]
] | no news data |
0 | [
[
4820,
4825,
4800,
4800,
874
],
[
4805,
4825,
4780,
4805,
1901
],
[
4800,
4825,
4735,
4780,
2497
],
[
4720,
4820,
4720,
4785,
2242
],
[
4785,
4790,
4735,
4785,
2594
],
[
4740,
4790,
4700,
4775,
3411
],
[
4775,
4790,
4755,
4785,
584
],
[
4815,
4815,
4705,
4735,
3945
],
[
4725,
4805,
4700,
4705,
5052
],
[
4740,
4740,
4555,
4695,
4628
]
] | no news data |
0 | [
[
800,
809,
720,
760,
354141
],
[
750,
843,
720,
754,
299146
],
[
754,
784,
739,
767,
114252
],
[
767,
794,
767,
770,
66743
],
[
774,
794,
770,
779,
67502
],
[
779,
786,
765,
779,
47397
],
[
779,
888,
776,
793,
448206
],
[
793,
820,
793,
808,
106758
],
[
807,
816,
782,
796,
71712
],
[
797,
803,
771,
778,
73897
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.