labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
150800,
157900,
149600,
155800,
780162
],
[
155400,
158900,
153700,
156300,
374387
],
[
155000,
156100,
148100,
151000,
300521
],
[
151300,
151400,
145100,
146800,
291323
],
[
143800,
144600,
138000,
141100,
393088
],
[
141100,
142700,
138700,
139400,
212963
],
[
140000,
144100,
139500,
141200,
197433
],
[
146400,
149800,
145400,
147700,
313574
],
[
145900,
151500,
145000,
148400,
284740
],
[
150000,
151800,
148400,
149500,
231235
]
] | no news data |
0 | [
[
1255,
1275,
1246,
1262,
115230
],
[
1262,
1388,
1258,
1320,
1085873
],
[
1318,
1342,
1276,
1335,
253214
],
[
1335,
1406,
1330,
1389,
523960
],
[
1388,
1388,
1300,
1305,
495157
],
[
1307,
1333,
1281,
1309,
256168
],
[
1320,
1510,
1310,
1431,
5962483
],
[
1431,
1445,
1394,
1407,
514631
],
[
1401,
1432,
1375,
1415,
343145
],
[
1421,
1421,
1351,
1360,
385741
]
] | no news data |
0 | [
[
5370,
5380,
5260,
5310,
103865
],
[
5310,
5340,
5130,
5170,
153140
],
[
5170,
5170,
5000,
5030,
137462
],
[
4995,
5060,
4940,
4945,
96916
],
[
4860,
4910,
4785,
4895,
130066
],
[
4905,
4970,
4880,
4900,
68712
],
[
4905,
5050,
4905,
4975,
74378
],
[
5030,
5110,
4995,
5030,
54615
],
[
5030,
5050,
4945,
4985,
53124
],
[
5040,
5040,
4890,
4900,
67054
]
] | no news data |
0 | [
[
14880,
15070,
14630,
15000,
266502
],
[
15100,
15310,
15070,
15200,
375869
],
[
15150,
15150,
14740,
15040,
396582
],
[
13950,
13960,
13550,
13550,
393458
],
[
13250,
13470,
12910,
13100,
405546
],
[
13000,
13390,
13000,
13100,
260884
],
[
13110,
13930,
13110,
13750,
488930
],
[
13750,
13760,
13090,
13380,
448074
],
[
14110,
15240,
13740,
13740,
4060468
],
[
13740,
13780,
13220,
13220,
589694
]
] | no news data |
0 | [
[
38550,
39000,
38000,
38150,
17420
],
[
38150,
38600,
37600,
38400,
38080
],
[
38400,
38400,
37200,
37450,
18813
],
[
37400,
38250,
37200,
38000,
15694
],
[
37900,
38450,
37200,
38450,
13330
],
[
38800,
38800,
37900,
38050,
6899
],
[
39800,
39800,
37800,
38400,
21000
],
[
38450,
38500,
38000,
38450,
11456
],
[
38450,
38600,
38050,
38200,
7471
],
[
38450,
38900,
38250,
38550,
9496
]
] | no news data |
0 | [
[
825,
837,
818,
837,
67646
],
[
837,
849,
829,
829,
35726
],
[
834,
835,
780,
802,
131191
],
[
795,
809,
795,
805,
73666
],
[
803,
805,
780,
796,
51152
],
[
786,
817,
786,
800,
18164
],
[
793,
815,
793,
814,
52070
],
[
814,
822,
808,
814,
31416
],
[
813,
813,
807,
810,
23044
],
[
807,
810,
790,
796,
23768
]
] | no news data |
0 | [
[
501000,
511000,
499500,
506000,
112692
],
[
504000,
519000,
503000,
509000,
102592
],
[
506000,
512000,
484000,
484500,
133342
],
[
466500,
480500,
461000,
476000,
176134
],
[
485000,
505500,
484500,
495500,
150540
],
[
510000,
533000,
505000,
524000,
165163
],
[
529000,
529000,
510000,
521000,
111519
],
[
519000,
535000,
516000,
522000,
997381
],
[
521000,
522000,
487500,
494500,
236846
],
[
495000,
505000,
493000,
497000,
121482
]
] | no news data |
0 | [
[
27450,
27450,
26850,
26850,
31926
],
[
26950,
26950,
26100,
26150,
30755
],
[
26150,
26450,
25850,
26000,
23387
],
[
25550,
25950,
24950,
25350,
44389
],
[
25100,
25650,
25100,
25300,
18253
],
[
25300,
25650,
25250,
25500,
16501
],
[
25800,
26050,
25650,
25950,
16042
],
[
26000,
26400,
25800,
25800,
26766
],
[
26100,
26550,
25850,
26400,
20302
],
[
26350,
26500,
25950,
26000,
11918
]
] | no news data |
0 | [
[
24000,
24100,
20100,
21050,
1287278
],
[
20950,
21250,
20350,
21200,
184646
],
[
21200,
21300,
20500,
21050,
193161
],
[
20600,
21550,
20050,
21250,
182450
],
[
21150,
21200,
20750,
21000,
115920
],
[
21200,
22400,
20950,
22150,
235741
],
[
22350,
22600,
22050,
22200,
70154
],
[
22150,
22400,
21950,
22150,
29257
],
[
22150,
22550,
21900,
22400,
48590
],
[
22050,
22300,
21950,
22000,
42346
]
] | no news data |
0 | [
[
760,
786,
752,
775,
3009
],
[
783,
783,
752,
775,
29445
],
[
775,
775,
749,
755,
52122
],
[
761,
761,
739,
757,
30908
],
[
757,
780,
748,
765,
12454
],
[
780,
780,
741,
777,
15900
],
[
783,
783,
764,
780,
4153
],
[
776,
780,
764,
770,
16806
],
[
768,
770,
731,
755,
80669
],
[
771,
772,
741,
755,
5004
]
] | no news data |
0 | [
[
192800,
193400,
190000,
190100,
233501
],
[
190200,
196200,
190200,
194400,
171239
],
[
195100,
195800,
190600,
195100,
132428
],
[
194300,
206000,
192950,
205500,
259947
],
[
209500,
218000,
209000,
213500,
330570
],
[
212000,
215000,
208500,
213000,
133312
],
[
216500,
217500,
212000,
216000,
94428
],
[
215500,
219500,
214000,
217000,
73333
],
[
218000,
220000,
213500,
219000,
73944
],
[
219000,
220500,
217000,
219000,
52527
]
] | no news data |
0 | [
[
3300,
3360,
3265,
3310,
159454
],
[
3355,
3375,
3295,
3335,
146356
],
[
3335,
3345,
3265,
3310,
105954
],
[
3280,
3290,
3215,
3290,
124622
],
[
3260,
3300,
3235,
3235,
81352
],
[
3240,
3325,
3235,
3260,
120313
],
[
3260,
3330,
3260,
3285,
68782
],
[
3285,
3335,
3270,
3295,
81085
],
[
3310,
3315,
3270,
3295,
97351
],
[
3280,
3285,
3235,
3255,
103410
]
] | no news data |
0 | [
[
4340,
4600,
4300,
4420,
508055
],
[
4415,
4415,
4215,
4315,
207052
],
[
4260,
4330,
4240,
4270,
135752
],
[
4165,
4280,
4105,
4280,
154364
],
[
4265,
4290,
4170,
4180,
118933
],
[
4150,
4295,
4150,
4240,
157294
],
[
4280,
4285,
4200,
4270,
110413
],
[
4380,
4435,
4170,
4225,
303839
],
[
4245,
4280,
4145,
4145,
124351
],
[
4140,
4260,
4105,
4225,
101988
]
] | no news data |
0 | [
[
22150,
22550,
22100,
22300,
36128
],
[
22400,
22550,
22100,
22200,
61439
],
[
22150,
22200,
21850,
21900,
53450
],
[
21700,
21700,
21300,
21650,
62236
],
[
21550,
22000,
21500,
21650,
23043
],
[
21750,
21900,
21500,
21700,
26596
],
[
21900,
21950,
21750,
21750,
22162
],
[
21850,
21850,
21450,
21500,
43314
],
[
21600,
21750,
21450,
21600,
30955
],
[
21700,
21750,
21500,
21600,
20242
]
] | no news data |
0 | [
[
13150,
13150,
12580,
12700,
14784
],
[
12500,
12500,
11270,
11540,
40255
],
[
11540,
11750,
11160,
11540,
15770
],
[
11490,
11780,
11210,
11640,
9474
],
[
11640,
11920,
10770,
11290,
14804
],
[
11250,
11760,
11240,
11440,
7481
],
[
11500,
11690,
11310,
11500,
10749
],
[
11500,
11750,
11430,
11500,
5274
],
[
11500,
12040,
11430,
12040,
7142
],
[
11980,
12210,
11700,
11740,
5543
]
] | no news data |
0 | [
[
2440,
2490,
2310,
2310,
226073
],
[
2285,
2330,
2240,
2275,
142634
],
[
2285,
2330,
2250,
2265,
112220
],
[
2240,
2260,
2150,
2200,
291743
],
[
2185,
2280,
2185,
2240,
96198
],
[
2225,
2280,
2190,
2200,
76052
],
[
2200,
2305,
2200,
2220,
97618
],
[
2220,
2255,
2180,
2180,
74150
],
[
2185,
2220,
2165,
2170,
57949
],
[
2170,
2185,
2150,
2165,
68202
]
] | no news data |
0 | [
[
16310,
16580,
16310,
16540,
9474
],
[
16590,
16590,
16070,
16090,
20962
],
[
16130,
16130,
15500,
15690,
18414
],
[
15560,
15650,
15290,
15500,
19528
],
[
15590,
15770,
15500,
15590,
8172
],
[
15760,
15780,
15590,
15590,
6526
],
[
15780,
15850,
15610,
15690,
9932
],
[
15850,
15950,
15660,
15940,
16533
],
[
15950,
16030,
15830,
15910,
6489
],
[
15910,
16160,
15820,
16090,
9149
]
] | no news data |
0 | [
[
3945,
3945,
3895,
3935,
9185
],
[
3890,
3960,
3870,
3945,
23245
],
[
3945,
3980,
3910,
3965,
12991
],
[
3965,
3965,
3860,
3945,
8178
],
[
3945,
3965,
3850,
3940,
19488
],
[
3940,
3980,
3905,
3935,
4525
],
[
3940,
3995,
3897,
3935,
8108
],
[
3935,
3990,
3895,
3940,
9887
],
[
3940,
3945,
3885,
3940,
7172
],
[
3940,
3940,
3855,
3935,
7415
]
] | no news data |
0 | [
[
1113,
1115,
1072,
1094,
267211
],
[
1104,
1105,
1052,
1079,
166617
],
[
1132,
1132,
1066,
1105,
155294
],
[
1062,
1108,
1062,
1090,
172611
],
[
1090,
1120,
1073,
1081,
335884
],
[
1081,
1099,
1076,
1086,
98069
],
[
1122,
1130,
955,
964,
972428
],
[
949,
1009,
915,
1004,
481028
],
[
1004,
1027,
971,
972,
216342
],
[
970,
992,
970,
970,
108599
]
] | no news data |
0 | [
[
5770,
5820,
5730,
5760,
116159
],
[
5760,
5800,
5620,
5670,
180325
],
[
5670,
5730,
5580,
5640,
153672
],
[
5520,
5580,
5410,
5440,
502153
],
[
5470,
5550,
5350,
5390,
467685
],
[
5410,
5510,
5410,
5410,
244752
],
[
5430,
5610,
5430,
5580,
328842
],
[
5570,
5610,
5510,
5510,
177171
],
[
5530,
5540,
5460,
5490,
197374
],
[
5490,
5520,
5450,
5470,
141237
]
] | no news data |
0 | [
[
2375,
2390,
2340,
2350,
148062
],
[
2345,
2350,
2290,
2305,
187199
],
[
2290,
2305,
2260,
2275,
182964
],
[
2255,
2260,
2220,
2245,
133227
],
[
2250,
2310,
2200,
2270,
123338
],
[
2290,
2295,
2200,
2225,
296935
],
[
2230,
2250,
2190,
2230,
242959
],
[
2230,
2295,
2220,
2265,
190879
],
[
2265,
2285,
2140,
2180,
412543
],
[
2185,
2205,
2175,
2180,
144086
]
] | no news data |
0 | [
[
32000,
32100,
31300,
31800,
72002
],
[
31550,
31800,
31050,
31350,
93350
],
[
30250,
30700,
30000,
30650,
95794
],
[
30500,
31200,
30300,
30600,
61471
],
[
30300,
31000,
30000,
30450,
82755
],
[
31250,
31950,
30950,
31850,
129203
],
[
31550,
31950,
31100,
31650,
73632
],
[
32400,
32400,
31350,
31750,
94320
],
[
31650,
31650,
31000,
31200,
79357
],
[
31750,
31950,
31200,
31400,
94479
]
] | no news data |
0 | [
[
1188,
1190,
1160,
1163,
165646
],
[
1157,
1168,
1150,
1153,
173093
],
[
1153,
1153,
1110,
1120,
326840
],
[
1116,
1131,
1115,
1120,
92802
],
[
1111,
1125,
1109,
1114,
200704
],
[
1114,
1125,
1101,
1118,
117422
],
[
1113,
1120,
1106,
1109,
119416
],
[
1109,
1126,
1100,
1126,
250368
],
[
1126,
1127,
1105,
1114,
106713
],
[
1114,
1114,
1096,
1101,
188285
]
] | no news data |
0 | [
[
4220,
4220,
4070,
4145,
15992
],
[
4145,
4145,
4045,
4095,
20048
],
[
4085,
4125,
3985,
4125,
20078
],
[
4145,
4165,
4080,
4125,
8482
],
[
4155,
4155,
4075,
4105,
1992
],
[
4155,
4155,
4080,
4095,
3000
],
[
4150,
4150,
4050,
4090,
8494
],
[
4045,
4125,
4035,
4110,
7363
],
[
4110,
4140,
4065,
4120,
10792
],
[
4150,
4155,
4080,
4130,
2372
]
] | no news data |
0 | [
[
12130,
12130,
11770,
11770,
51472
],
[
11650,
11830,
11500,
11500,
71839
],
[
11170,
11330,
11000,
11170,
84916
],
[
11480,
11810,
11410,
11530,
93499
],
[
11780,
11780,
11490,
11620,
47630
],
[
11800,
14200,
11750,
13450,
3421290
],
[
13140,
13970,
13000,
13540,
1079067
],
[
13500,
13670,
13230,
13530,
324621
],
[
14410,
14800,
13650,
13830,
1192206
],
[
14000,
14460,
13700,
14250,
747034
]
] | no news data |
0 | [
[
18550,
18800,
17920,
18490,
19996
],
[
18530,
19000,
18140,
18250,
15525
],
[
17750,
18480,
17620,
18000,
29841
],
[
18230,
19140,
18000,
18920,
19782
],
[
19070,
19070,
17980,
18930,
15768
],
[
18930,
19250,
18910,
18980,
9374
],
[
19140,
19140,
18890,
19100,
6326
],
[
19060,
19300,
18930,
19040,
9477
],
[
19020,
19830,
18990,
19410,
21136
],
[
19470,
19990,
19300,
19570,
11460
]
] | no news data |
0 | [
[
2795,
2855,
2755,
2820,
22550
],
[
2795,
2795,
2760,
2765,
6607
],
[
2765,
2855,
2765,
2825,
15197
],
[
2790,
2865,
2790,
2830,
8403
],
[
2810,
2865,
2810,
2855,
2076
],
[
2840,
2855,
2825,
2840,
5536
],
[
2840,
2840,
2780,
2810,
9479
],
[
2780,
2850,
2780,
2850,
10340
],
[
2815,
2840,
2767,
2785,
6215
],
[
2785,
2835,
2770,
2820,
12107
]
] | no news data |
0 | [
[
13810,
13950,
13540,
13600,
25915
],
[
13520,
13900,
13370,
13440,
21217
],
[
13310,
13370,
12900,
13110,
27629
],
[
13110,
13460,
13060,
13190,
24081
],
[
13060,
13330,
13060,
13270,
14292
],
[
13420,
13790,
13420,
13610,
16740
],
[
13550,
13770,
13500,
13610,
13207
],
[
13600,
13780,
13480,
13570,
14432
],
[
13500,
13620,
13410,
13490,
10795
],
[
13650,
13650,
13310,
13350,
13713
]
] | no news data |
0 | [
[
66200,
66200,
59500,
61600,
646778
],
[
61000,
62000,
58600,
59100,
193076
],
[
57300,
58800,
53500,
56600,
582793
],
[
58300,
59600,
57000,
58800,
196709
],
[
59100,
63100,
58700,
62000,
320590
],
[
62500,
63800,
60500,
62900,
185727
],
[
62700,
63200,
60800,
61500,
80364
],
[
62400,
62500,
59800,
60700,
63594
],
[
59500,
60200,
58400,
60000,
132754
],
[
59500,
60000,
57000,
58000,
159699
]
] | no news data |
0 | [
[
2180,
2750,
2125,
2590,
24284581
],
[
2645,
2690,
2485,
2530,
3047804
],
[
2480,
2530,
2335,
2425,
1495742
],
[
2395,
3120,
2375,
2705,
25755423
],
[
2700,
2725,
2610,
2685,
1826627
],
[
2635,
3075,
2550,
2765,
14107907
],
[
2760,
3015,
2605,
2650,
5035297
],
[
2655,
2790,
2590,
2590,
1026231
],
[
2570,
2710,
2550,
2550,
614004
],
[
2550,
2595,
2470,
2585,
505756
]
] | no news data |
0 | [
[
1805,
1822,
1775,
1775,
274581
],
[
1774,
1795,
1754,
1757,
310450
],
[
1749,
1750,
1701,
1721,
297967
],
[
1712,
1770,
1712,
1749,
137947
],
[
1742,
1792,
1734,
1735,
125868
],
[
1739,
1774,
1739,
1750,
75446
],
[
1751,
1760,
1735,
1736,
112614
],
[
1740,
1752,
1717,
1720,
117519
],
[
1702,
1730,
1702,
1725,
124249
],
[
1728,
1734,
1688,
1694,
223775
]
] | no news data |
0 | [
[
1604,
1625,
1588,
1600,
1918368
],
[
1620,
1631,
1566,
1577,
2724379
],
[
1557,
1630,
1526,
1537,
2901349
],
[
1537,
1554,
1520,
1522,
1445065
],
[
1522,
1559,
1522,
1528,
1331303
],
[
1543,
1595,
1540,
1581,
1993981
],
[
1582,
1603,
1567,
1583,
1418814
],
[
1590,
1607,
1573,
1600,
1433875
],
[
1600,
1629,
1581,
1581,
1780004
],
[
1587,
1607,
1561,
1561,
1055636
]
] | no news data |
0 | [
[
18170,
18240,
17710,
17800,
30879
],
[
17800,
17900,
17620,
17750,
9410
],
[
17750,
17750,
17370,
17580,
9189
],
[
17580,
17890,
17530,
17680,
5697
],
[
17680,
17890,
17450,
17550,
11206
],
[
17860,
17870,
17580,
17700,
3213
],
[
17730,
17850,
17450,
17450,
10951
],
[
17460,
17720,
17460,
17650,
6408
],
[
17760,
17790,
17550,
17720,
4289
],
[
17780,
17880,
17610,
17820,
9049
]
] | no news data |
0 | [
[
16910,
17450,
16910,
17450,
137829
],
[
17440,
17900,
17180,
17510,
258203
],
[
17500,
17750,
17060,
17750,
172747
],
[
17730,
18450,
17600,
18400,
213752
],
[
18530,
18920,
18160,
18360,
192935
],
[
18330,
18400,
18050,
18160,
145860
],
[
18160,
18580,
17950,
18160,
144418
],
[
18140,
18140,
17210,
17420,
163729
],
[
17030,
17150,
16000,
16290,
150913
],
[
16420,
16470,
15970,
15980,
106739
]
] | no news data |
0 | [
[
8580,
8620,
8290,
8570,
154356
],
[
8790,
8830,
8390,
8440,
298414
],
[
8760,
8830,
8300,
8430,
304573
],
[
8320,
8440,
8320,
8330,
94707
],
[
8270,
8390,
8210,
8230,
97562
],
[
8150,
8260,
8130,
8210,
64651
],
[
8240,
8280,
8150,
8250,
42699
],
[
8280,
8330,
8180,
8210,
42801
],
[
8270,
8800,
8180,
8340,
400646
],
[
8460,
8540,
8160,
8160,
121654
]
] | no news data |
0 | [
[
3475,
3550,
3405,
3515,
52578
],
[
3500,
3645,
3470,
3615,
119725
],
[
3805,
3815,
3450,
3550,
313994
],
[
3515,
3525,
3420,
3480,
179000
],
[
3445,
3450,
3320,
3380,
184896
],
[
3380,
3385,
3330,
3350,
27632
],
[
3435,
3440,
3300,
3315,
56972
],
[
3315,
3345,
3125,
3170,
163001
],
[
3190,
3280,
3150,
3240,
61142
],
[
3240,
3245,
3180,
3210,
32300
]
] | no news data |
0 | [
[
63100,
64100,
63100,
63600,
10539
],
[
64000,
64200,
62200,
63500,
13104
],
[
63200,
64300,
63100,
63400,
10245
],
[
63900,
64200,
63300,
63400,
4167
],
[
63900,
64400,
63200,
64100,
10502
],
[
64100,
64300,
63600,
63600,
5056
],
[
63300,
64200,
63200,
63600,
6192
],
[
63600,
64200,
63100,
63700,
11283
],
[
63200,
64200,
63000,
63100,
4329
],
[
63200,
63200,
61700,
62000,
11251
]
] | no news data |
0 | [
[
759,
760,
750,
753,
790219
],
[
741,
749,
736,
741,
684232
],
[
741,
747,
736,
737,
418007
],
[
737,
744,
732,
733,
634503
],
[
734,
745,
733,
733,
482954
],
[
738,
738,
726,
730,
380838
],
[
732,
736,
725,
734,
349322
],
[
731,
735,
726,
732,
450495
],
[
732,
732,
708,
716,
849567
],
[
715,
721,
701,
701,
696230
]
] | no news data |
0 | [
[
257,
260,
255,
256,
687320
],
[
254,
262,
251,
258,
511055
],
[
259,
262,
257,
260,
188838
],
[
262,
264,
259,
262,
149152
],
[
262,
267,
262,
265,
230785
],
[
265,
267,
258,
265,
284566
],
[
266,
267,
261,
264,
115301
],
[
263,
265,
261,
264,
135660
],
[
262,
267,
259,
264,
307223
],
[
261,
261,
258,
260,
158302
]
] | no news data |
0 | [
[
3300,
3305,
3235,
3250,
50740
],
[
3230,
3285,
3200,
3255,
103111
],
[
3250,
3330,
3240,
3260,
40930
],
[
3230,
3310,
3200,
3200,
24446
],
[
3200,
3245,
3195,
3200,
33394
],
[
3200,
3220,
3165,
3170,
22880
],
[
3200,
3230,
3150,
3170,
24753
],
[
3170,
3170,
3100,
3100,
44778
],
[
3110,
3155,
3085,
3140,
31364
],
[
3140,
3140,
3070,
3140,
36491
]
] | no news data |
0 | [
[
5470,
5470,
5345,
5360,
4861
],
[
5350,
5360,
5210,
5310,
5592
],
[
5310,
5340,
5300,
5310,
1715
],
[
5310,
5490,
5260,
5380,
6523
],
[
5380,
5480,
5380,
5380,
2566
],
[
5340,
5490,
5320,
5410,
2349
],
[
5590,
5590,
5360,
5420,
1505
],
[
5420,
5490,
5310,
5310,
3623
],
[
5370,
5470,
5320,
5390,
3357
],
[
5390,
5470,
5290,
5290,
2347
]
] | no news data |
0 | [
[
4995,
5020,
4805,
4930,
25597
],
[
4900,
4960,
4790,
4890,
24666
],
[
4850,
4895,
4795,
4830,
12735
],
[
4830,
5160,
4825,
5050,
23153
],
[
5050,
5140,
5010,
5030,
7918
],
[
5050,
5110,
4975,
5000,
4794
],
[
5000,
5030,
4905,
4985,
5758
],
[
4970,
5000,
4860,
4950,
4192
],
[
4950,
5000,
4790,
4870,
14564
],
[
4870,
4870,
4650,
4745,
21129
]
] | no news data |
0 | [
[
9420,
9490,
9150,
9160,
26063
],
[
9130,
9130,
8800,
9020,
27664
],
[
8990,
9180,
8920,
8940,
19205
],
[
9000,
9320,
9000,
9190,
18405
],
[
9140,
9500,
9140,
9340,
26727
],
[
9420,
9420,
9200,
9260,
10632
],
[
9260,
9340,
9200,
9240,
12423
],
[
9240,
9280,
9090,
9150,
18359
],
[
9150,
9240,
8910,
9030,
25118
],
[
8990,
9070,
8780,
8810,
38614
]
] | no news data |
0 | [
[
3355,
3370,
3295,
3310,
227809
],
[
3285,
3290,
3180,
3250,
230646
],
[
3230,
3280,
3230,
3235,
108231
],
[
3215,
3315,
3215,
3285,
189598
],
[
3300,
3335,
3300,
3310,
102008
],
[
3300,
3320,
3270,
3305,
84453
],
[
3310,
3320,
3270,
3300,
106558
],
[
3270,
3330,
3270,
3305,
67591
],
[
3305,
3330,
3265,
3275,
110663
],
[
3265,
3270,
3180,
3195,
190153
]
] | no news data |
0 | [
[
1672,
1699,
1672,
1692,
132212
],
[
1683,
1691,
1600,
1685,
267778
],
[
1685,
1768,
1685,
1738,
410454
],
[
1750,
1750,
1693,
1702,
225295
],
[
1702,
1741,
1698,
1706,
139158
],
[
1701,
1710,
1667,
1679,
185681
],
[
1679,
1679,
1660,
1677,
114037
],
[
1670,
1698,
1660,
1683,
153103
],
[
1683,
1689,
1661,
1668,
130275
],
[
1671,
1694,
1663,
1689,
185336
]
] | no news data |
0 | [
[
113900,
114800,
112000,
112700,
4018
],
[
112700,
112700,
109600,
110800,
10126
],
[
111200,
114100,
111200,
114100,
2102
],
[
115800,
118100,
114500,
117500,
6002
],
[
117900,
119200,
116400,
116400,
7340
],
[
115600,
116200,
114100,
114100,
4054
],
[
114700,
116600,
113800,
114000,
5580
],
[
114100,
118100,
113800,
117200,
9037
],
[
116900,
117000,
115700,
116600,
3746
],
[
116500,
117700,
114600,
115600,
2349
]
] | no news data |
0 | [
[
7630,
7670,
7520,
7530,
34826
],
[
7490,
7520,
7370,
7480,
60151
],
[
7500,
7610,
7500,
7520,
17958
],
[
7530,
7600,
7480,
7510,
15379
],
[
7490,
7550,
7450,
7520,
30520
],
[
7430,
7600,
7430,
7500,
13091
],
[
7610,
7700,
7410,
7440,
24273
],
[
7510,
7580,
7390,
7570,
27619
],
[
7600,
7630,
7480,
7480,
37039
],
[
7480,
7550,
7350,
7380,
29224
]
] | no news data |
0 | [
[
3135,
3285,
3040,
3040,
9446
],
[
3200,
3200,
2940,
3110,
12794
],
[
3050,
3080,
3000,
3040,
7794
],
[
3025,
3070,
2970,
3000,
11817
],
[
2975,
3080,
2925,
2965,
18868
],
[
2965,
3065,
2965,
3000,
5578
],
[
3000,
3045,
2965,
3010,
9432
],
[
3000,
3010,
2900,
2955,
7986
],
[
3040,
3055,
2950,
2960,
8560
],
[
2945,
2990,
2860,
2900,
23009
]
] | no news data |
0 | [
[
3480,
3480,
3360,
3400,
85313
],
[
3400,
3505,
3400,
3435,
42506
],
[
3420,
4465,
3420,
3945,
12825305
],
[
3940,
4170,
3930,
3995,
3442162
],
[
3945,
3960,
3830,
3860,
480224
],
[
3920,
3920,
3760,
3775,
392117
],
[
3735,
4515,
3695,
4190,
16747186
],
[
4135,
4465,
4135,
4190,
3953278
],
[
4150,
4570,
3830,
4250,
4481670
],
[
4335,
4400,
4135,
4260,
1045141
]
] | no news data |
0 | [
[
3075,
3105,
2985,
3095,
52431
],
[
3055,
3145,
3055,
3095,
35354
],
[
3095,
3155,
3065,
3125,
44589
],
[
3125,
3195,
3090,
3155,
21817
],
[
3160,
3160,
3080,
3130,
17696
],
[
3115,
3165,
3085,
3150,
21312
],
[
3145,
3155,
3095,
3150,
9986
],
[
3160,
3255,
3120,
3160,
51414
],
[
3160,
3175,
3090,
3130,
25689
],
[
3135,
3307,
3110,
3260,
76570
]
] | no news data |
0 | [
[
11710,
12020,
11610,
12010,
326508
],
[
12010,
12460,
11870,
12230,
190925
],
[
12320,
12730,
12160,
12350,
253555
],
[
12360,
12720,
11860,
12150,
234887
],
[
12370,
12440,
11720,
11930,
254323
],
[
11930,
12900,
11880,
12890,
435434
],
[
12740,
13310,
12470,
13150,
311532
],
[
13340,
14430,
13050,
14150,
950523
],
[
14500,
14650,
13940,
14080,
596602
],
[
14230,
14830,
13870,
14010,
524422
]
] | no news data |
0 | [
[
5000,
5440,
4905,
5320,
871021
],
[
5450,
5950,
5360,
5880,
1877348
],
[
5960,
6180,
5880,
6040,
990332
],
[
6080,
6130,
5900,
6060,
418478
],
[
6040,
6180,
5940,
6060,
238053
],
[
6080,
6230,
6000,
6080,
423292
],
[
6090,
6260,
6010,
6110,
371594
],
[
6130,
6280,
6060,
6150,
336408
],
[
6190,
6240,
6100,
6120,
230756
],
[
6120,
6160,
5930,
5980,
255903
]
] | no news data |
0 | [
[
78000,
78000,
75900,
76900,
35802
],
[
76900,
77900,
76900,
77500,
45448
],
[
78000,
78100,
76700,
77400,
23926
],
[
76700,
78800,
76700,
78800,
21479
],
[
78000,
79200,
77900,
79100,
24506
],
[
78700,
79400,
78400,
79200,
23414
],
[
78700,
80300,
78700,
80100,
31170
],
[
80500,
80500,
78700,
80100,
32422
],
[
80600,
80700,
78900,
79600,
18005
],
[
79000,
80400,
79000,
79700,
17431
]
] | no news data |
0 | [
[
5900,
5940,
5840,
5880,
9202
],
[
5870,
5930,
5830,
5890,
7158
],
[
5930,
5930,
5850,
5880,
11369
],
[
5890,
5930,
5850,
5870,
21800
],
[
5910,
6890,
5850,
5950,
5287086
],
[
6010,
6120,
5890,
5900,
541596
],
[
5900,
5930,
5840,
5860,
147723
],
[
5860,
5900,
5800,
5830,
104296
],
[
5820,
5820,
5740,
5770,
79268
],
[
5770,
5800,
5710,
5770,
50744
]
] | no news data |
0 | [
[
161300,
161400,
155300,
159000,
268765
],
[
159400,
163100,
159100,
162100,
180602
],
[
163000,
170800,
163000,
167200,
351749
],
[
168500,
169500,
165500,
166600,
189191
],
[
167500,
167600,
162800,
162800,
317007
],
[
163700,
165300,
162800,
163400,
170337
],
[
163900,
171900,
162500,
169100,
546772
],
[
169300,
170400,
167800,
167800,
186711
],
[
167300,
169500,
165000,
166400,
141583
],
[
166400,
168700,
165500,
168000,
157174
]
] | no news data |
0 | [
[
6210,
6210,
6070,
6200,
27694
],
[
6100,
7080,
6100,
6770,
521762
],
[
6630,
7490,
6630,
7440,
336216
],
[
7500,
7980,
7070,
7390,
189163
],
[
7260,
7580,
7150,
7550,
76091
],
[
8710,
9190,
8000,
8240,
2434187
],
[
8190,
9830,
8190,
8870,
2145034
],
[
9200,
10080,
9030,
9830,
1595480
],
[
10180,
10490,
10180,
10490,
327562
],
[
10650,
11120,
10650,
10950,
331680
]
] | no news data |
0 | [
[
8080,
8080,
7780,
7970,
23413
],
[
8070,
8070,
7950,
8010,
5430
],
[
8010,
8080,
8010,
8030,
2109
],
[
8060,
8100,
7980,
8100,
6329
],
[
8100,
8360,
8010,
8100,
6044
],
[
8110,
8210,
8000,
8000,
6406
],
[
8130,
8130,
7900,
8010,
4649
],
[
7970,
8160,
7930,
8140,
9574
],
[
8130,
8130,
7910,
8030,
9217
],
[
8020,
8120,
7970,
8040,
2515
]
] | no news data |
0 | [
[
1193,
1193,
1145,
1168,
171949
],
[
1168,
1208,
1161,
1191,
49199
],
[
1190,
1191,
1177,
1185,
33954
],
[
1185,
1191,
1171,
1184,
71021
],
[
1171,
1199,
1171,
1185,
32536
],
[
1180,
1185,
1167,
1178,
29051
],
[
1169,
1187,
1163,
1175,
66141
],
[
1176,
1177,
1124,
1141,
109903
],
[
1140,
1140,
1094,
1096,
114346
],
[
1096,
1129,
1090,
1111,
52552
]
] | no news data |
0 | [
[
1391,
1405,
1337,
1363,
197745
],
[
1363,
1396,
1351,
1377,
71325
],
[
1377,
1401,
1345,
1362,
142496
],
[
1362,
1430,
1362,
1400,
129540
],
[
1402,
1425,
1393,
1398,
77552
],
[
1400,
1430,
1382,
1409,
175960
],
[
1409,
1428,
1391,
1420,
148624
],
[
1422,
1437,
1392,
1392,
95890
],
[
1392,
1420,
1376,
1390,
119270
],
[
1385,
1398,
1374,
1390,
66504
]
] | no news data |
0 | [
[
9420,
9480,
9250,
9320,
34467
],
[
9390,
9420,
9320,
9350,
8624
],
[
9330,
9420,
9220,
9260,
30992
],
[
9330,
9450,
9290,
9410,
33031
],
[
9410,
9440,
9280,
9360,
22081
],
[
9400,
9410,
9250,
9310,
21218
],
[
9320,
9390,
9260,
9370,
17326
],
[
9370,
9380,
9230,
9230,
20833
],
[
9220,
9220,
9040,
9060,
38642
],
[
9020,
9120,
9020,
9070,
11402
]
] | no news data |
0 | [
[
6320,
6470,
6150,
6410,
129373
],
[
6450,
6490,
6310,
6340,
74244
],
[
6400,
6440,
6300,
6300,
71940
],
[
6430,
6530,
6380,
6420,
76349
],
[
6490,
6490,
6290,
6360,
53706
],
[
6360,
6400,
6270,
6300,
45619
],
[
6300,
6410,
6250,
6390,
44088
],
[
6390,
6470,
6260,
6290,
71777
],
[
6220,
6260,
6020,
6070,
102100
],
[
6070,
6210,
5940,
6210,
73159
]
] | no news data |
0 | [
[
17870,
17870,
17090,
17340,
51319
],
[
17110,
17440,
17110,
17230,
31400
],
[
17230,
17700,
17220,
17550,
39139
],
[
17800,
17950,
17560,
17850,
48888
],
[
17850,
18140,
17650,
18130,
41616
],
[
18510,
18840,
18070,
18300,
125918
],
[
18300,
18390,
17960,
18290,
43588
],
[
18300,
18760,
18050,
18100,
52878
],
[
18100,
18100,
17185,
17490,
65390
],
[
17500,
17590,
17120,
17480,
46551
]
] | no news data |
0 | [
[
74500,
75700,
72600,
75600,
21871
],
[
75500,
75800,
74800,
74800,
9043
],
[
75000,
75800,
73800,
74100,
12160
],
[
74200,
75800,
74100,
75000,
3301
],
[
75000,
75300,
73800,
74300,
6746
],
[
74900,
74900,
73100,
73900,
6777
],
[
73100,
75900,
72700,
75300,
10446
],
[
75300,
75600,
74400,
74900,
8932
],
[
74000,
76000,
73700,
75600,
9188
],
[
76000,
76150,
74700,
75600,
11207
]
] | no news data |
0 | [
[
7760,
7940,
7670,
7930,
37486
],
[
7930,
8120,
7910,
8040,
14926
],
[
8140,
8170,
8000,
8080,
15171
],
[
8080,
8250,
8080,
8160,
10600
],
[
8210,
8250,
8080,
8200,
7758
],
[
8200,
8220,
8060,
8090,
9117
],
[
8090,
8210,
7960,
8090,
13188
],
[
8090,
8220,
8040,
8040,
11188
],
[
8040,
8050,
7800,
7830,
13995
],
[
7830,
7840,
7610,
7680,
18764
]
] | no news data |
0 | [
[
1635,
1673,
1630,
1631,
24431
],
[
1633,
1667,
1633,
1659,
25670
],
[
1698,
1770,
1696,
1768,
94557
],
[
1770,
1890,
1756,
1861,
183578
],
[
1940,
1991,
1811,
1934,
215367
],
[
1933,
1934,
1854,
1858,
93957
],
[
1857,
1899,
1809,
1809,
64869
],
[
1809,
1845,
1774,
1801,
36274
],
[
1801,
1920,
1785,
1889,
53481
],
[
1889,
2000,
1869,
1898,
210979
]
] | no news data |
0 | [
[
7320,
8650,
7220,
7740,
5717004
],
[
7960,
8080,
7700,
7720,
519513
],
[
7830,
8070,
7800,
7960,
361204
],
[
7730,
7830,
7660,
7710,
221287
],
[
7710,
7840,
7550,
7550,
187330
],
[
7550,
7660,
7480,
7510,
82508
],
[
7530,
7590,
7440,
7480,
87616
],
[
7340,
7620,
7300,
7300,
93903
],
[
7360,
7540,
7300,
7370,
88081
],
[
7490,
8230,
7490,
7710,
1283054
]
] | no news data |
0 | [
[
19050,
19050,
18700,
18760,
10546
],
[
18820,
18940,
18670,
18890,
5926
],
[
18910,
19230,
18910,
18960,
9883
],
[
19160,
19250,
18900,
19160,
8528
],
[
19170,
19480,
19120,
19480,
7665
],
[
19430,
19790,
19200,
19260,
14391
],
[
19260,
19770,
18990,
19010,
16458
],
[
19020,
19020,
18280,
18340,
24119
],
[
18340,
18650,
18340,
18640,
8893
],
[
18640,
18640,
18280,
18420,
6842
]
] | no news data |
0 | [
[
2015,
2045,
1998,
2005,
367135
],
[
2010,
2360,
2005,
2145,
2609230
],
[
2150,
2450,
2145,
2370,
2332452
],
[
2490,
2500,
2245,
2245,
1267140
],
[
2315,
2735,
2190,
2435,
9548692
],
[
2420,
2425,
2330,
2345,
1005349
],
[
2345,
2367,
2265,
2275,
553916
],
[
2260,
2265,
2175,
2190,
604762
],
[
2200,
2220,
2160,
2180,
390389
],
[
2200,
2245,
2175,
2225,
351190
]
] | no news data |
0 | [
[
1251,
1280,
1251,
1256,
472480
],
[
1251,
1278,
1237,
1262,
349958
],
[
1265,
1302,
1264,
1291,
578942
],
[
1293,
1314,
1280,
1296,
631439
],
[
1296,
1320,
1287,
1310,
485622
],
[
1290,
1315,
1269,
1293,
707782
],
[
1296,
1310,
1210,
1275,
499047
],
[
1274,
1274,
1251,
1253,
329980
],
[
1250,
1274,
1250,
1265,
321104
],
[
1265,
1265,
1243,
1250,
346182
]
] | no news data |
0 | [
[
2875,
2885,
2840,
2865,
8840
],
[
2875,
2885,
2825,
2885,
37398
],
[
2890,
2900,
2850,
2870,
20406
],
[
2915,
2915,
2810,
2810,
47580
],
[
2890,
2890,
2795,
2805,
13059
],
[
2845,
2860,
2797,
2840,
17058
],
[
2840,
2890,
2820,
2890,
40682
],
[
2890,
2910,
2785,
2790,
50147
],
[
2875,
2880,
2805,
2860,
14410
],
[
2860,
2880,
2825,
2855,
10240
]
] | no news data |
0 | [
[
11470,
11740,
11460,
11520,
99533
],
[
11500,
11730,
11480,
11520,
98487
],
[
11650,
12100,
11630,
11900,
199927
],
[
12500,
13590,
12300,
12570,
2381195
],
[
12660,
13250,
12620,
13120,
1241649
],
[
13030,
13050,
12770,
12900,
336564
],
[
13260,
13280,
12700,
12730,
339943
],
[
12520,
12750,
12320,
12350,
371562
],
[
12820,
13150,
12590,
12610,
571869
],
[
12640,
13750,
12640,
13550,
2033922
]
] | no news data |
0 | [
[
5760,
5760,
5640,
5660,
444664
],
[
5650,
5830,
5650,
5700,
476125
],
[
6020,
6600,
5930,
6470,
9444031
],
[
6340,
7720,
6270,
7540,
25991098
],
[
7550,
7750,
7320,
7650,
5702119
],
[
8230,
8700,
7880,
8540,
12156730
],
[
8310,
9050,
8220,
8690,
5008758
],
[
9160,
9230,
8730,
8990,
3032500
],
[
8820,
9280,
8810,
9050,
3338183
],
[
9180,
9180,
8620,
8730,
2216446
]
] | no news data |
0 | [
[
2955,
3065,
2930,
2970,
171983
],
[
2955,
3060,
2955,
3005,
58715
],
[
3020,
3545,
3005,
3085,
5462700
],
[
3090,
3610,
3065,
3245,
9775778
],
[
3460,
3460,
3160,
3185,
1711724
],
[
3220,
3315,
3120,
3125,
709031
],
[
3125,
3155,
3020,
3035,
519150
],
[
3045,
3100,
2990,
3020,
449912
],
[
3020,
3390,
3000,
3300,
1463738
],
[
3290,
3375,
3240,
3280,
340687
]
] | no news data |
0 | [
[
3045,
3105,
3025,
3035,
1342807
],
[
3040,
3185,
3030,
3150,
1829738
],
[
3150,
3165,
3100,
3155,
1017971
],
[
3155,
3155,
3020,
3025,
817075
],
[
3030,
3060,
2925,
2930,
1005522
],
[
2920,
3110,
2910,
3070,
1292532
],
[
3080,
3125,
3055,
3085,
696976
],
[
3115,
3125,
2965,
2975,
794080
],
[
3025,
3030,
2925,
2925,
688615
],
[
2920,
2950,
2890,
2945,
553998
]
] | no news data |
0 | [
[
3775,
3810,
3755,
3800,
60768
],
[
3785,
3795,
3750,
3790,
98721
],
[
3795,
3850,
3790,
3820,
101848
],
[
3820,
3850,
3790,
3815,
92727
],
[
3805,
3815,
3755,
3785,
82909
],
[
3780,
3825,
3760,
3815,
132542
],
[
3795,
3830,
3740,
3770,
163934
],
[
3750,
3810,
3730,
3770,
195237
],
[
3750,
3785,
3720,
3745,
73151
],
[
3725,
3760,
3705,
3760,
43604
]
] | no news data |
0 | [
[
2125,
2160,
2095,
2125,
510802
],
[
2115,
2150,
2045,
2065,
758815
],
[
2055,
2100,
2030,
2095,
606450
],
[
2095,
2105,
2015,
2035,
435320
],
[
2035,
2055,
2000,
2025,
380836
],
[
2025,
2070,
1997,
2040,
452246
],
[
2050,
2060,
1940,
1958,
612923
],
[
1965,
1970,
1911,
1932,
434565
],
[
1940,
1942,
1894,
1920,
392152
],
[
1910,
1933,
1890,
1925,
325053
]
] | no news data |
0 | [
[
1506,
1543,
1446,
1450,
2316315
],
[
1454,
1530,
1431,
1443,
4031880
],
[
1432,
1454,
1432,
1440,
771713
],
[
1440,
1479,
1422,
1430,
829886
],
[
1416,
1427,
1388,
1394,
794769
],
[
1385,
1393,
1370,
1393,
412741
],
[
1393,
1401,
1371,
1371,
306312
],
[
1372,
1379,
1357,
1358,
240092
],
[
1358,
1370,
1354,
1361,
241746
],
[
1361,
1364,
1347,
1363,
291172
]
] | no news data |
0 | [
[
625,
636,
625,
628,
1178267
],
[
631,
653,
631,
647,
1968912
],
[
647,
647,
636,
637,
1119933
],
[
638,
642,
631,
636,
1043657
],
[
627,
666,
627,
650,
3355438
],
[
655,
657,
640,
650,
1117880
],
[
647,
653,
637,
637,
838805
],
[
637,
645,
634,
635,
710895
],
[
635,
637,
629,
632,
805989
],
[
632,
635,
627,
632,
686089
]
] | SK증권 "한국카본, 북미 수주로 실적 개선 전망…목표가↑": 한국카본·한국신소재[촬영 정학구](서울=연합뉴스) 이민영 기자 = SK증권은 3일 한국카본에 대해 북미 수주를 통한 실적 개선이 기대된다며 올해 연간 실적 추정치를 상향하면서 목표주가를 4만1천원에서 4만4천원으로 올렸다. 한승한 연구원은 "한국카본은 올해 2분기부터 한국신소재와의 합병 시너지, 원가 절감, 신규 생산라인의 불량률 개선 등으로 일회성 요인 없는 체질 개선에 성공했다"며 "저수익성 물량인 2021년 수주분의 납품이 거의 완료됐으며 2022∼2023년 수주분의 평균판매단가(ASP) 상승효과는 아직 온전히 반영되지 않아 올해 하반기부터 본격적인 ASP 상승효과에 따른 실적 개선을 기대한다"고 짚었다. 또한 "올해 4분기부터 본격적인 대규모 북미 액화천연가스 운반선(LNGC) 발주가 시작될 것으로 예상돼 회사의 수주 잔고 레벨이 다시 높아질 것"이라며 "중국 조선사 대상 SB(2차 방벽) 납품이 작년 말부터 이어지고 있고, 올해부터는 온기 기준으로 본격적인 중국 대상 SB 납품을 통해 차별화된 이익 성장을 보여줄 것"이라고 내다봤다. 그러면서 올해 연간 영업이익 추정치를 기존 1천294억원에서 1천344억원으로 3.9% 상향 조정했다. 해당 추정치는 컨센서스(시장 평균 전망치·1천286억원)를 4.5% 상회하는 수치다. 한 연구원은 "미국 시장 진출 기대감 등 다수의 모멘텀(상승 동력)을 통한 멀티플(배수) 확장이 예상되기에 이를 앞둔 시점에서 선제적 매수 타이밍이라는 판단"이라고 부연했다. mylux@yna.co.kr |
0 | [
[
3055,
3070,
3020,
3025,
7343
],
[
3045,
3150,
3010,
3070,
24841
],
[
3070,
3135,
3050,
3055,
27075
],
[
3085,
3120,
3040,
3120,
5846
],
[
3115,
3115,
3080,
3080,
7018
],
[
3055,
3090,
3030,
3040,
10910
],
[
3040,
3155,
3030,
3155,
38700
],
[
3135,
3190,
3110,
3190,
28369
],
[
3190,
3220,
3140,
3190,
45406
],
[
3190,
3275,
3165,
3240,
100579
]
] | no news data |
0 | [
[
4120,
4190,
4110,
4120,
200734
],
[
4140,
4195,
4105,
4115,
226767
],
[
4135,
4140,
4070,
4080,
119543
],
[
4080,
4095,
4040,
4040,
116267
],
[
4035,
4140,
4035,
4055,
216759
],
[
4080,
4125,
4035,
4045,
154815
],
[
4045,
4065,
3945,
3965,
229575
],
[
3975,
3995,
3950,
3980,
79653
],
[
3960,
4010,
3960,
3985,
90128
],
[
4010,
4025,
3940,
3990,
70650
]
] | no news data |
0 | [
[
8920,
9080,
8860,
8920,
25414
],
[
9060,
9060,
8860,
8990,
34155
],
[
8940,
9060,
8870,
9030,
28534
],
[
9030,
9140,
8930,
9050,
37056
],
[
9060,
9450,
8970,
9300,
121641
],
[
9400,
9420,
9130,
9170,
71566
],
[
9170,
9260,
9010,
9040,
47621
],
[
9070,
9110,
8960,
9040,
22452
],
[
9010,
9310,
8960,
9270,
42086
],
[
9270,
9280,
9140,
9260,
27855
]
] | no news data |
0 | [
[
2800,
2825,
2760,
2760,
74853
],
[
2760,
2795,
2755,
2760,
50720
],
[
2770,
2790,
2740,
2765,
46379
],
[
2770,
2770,
2735,
2755,
89001
],
[
2750,
2785,
2740,
2750,
99846
],
[
2760,
2765,
2720,
2720,
89979
],
[
2720,
2730,
2675,
2680,
114422
],
[
2680,
2715,
2680,
2705,
56374
],
[
2705,
2715,
2685,
2710,
23036
],
[
2720,
2750,
2710,
2710,
51631
]
] | no news data |
0 | [
[
3330,
3365,
3245,
3250,
77840
],
[
3295,
3360,
3225,
3245,
74539
],
[
3220,
3260,
3185,
3220,
47559
],
[
3200,
3220,
3120,
3135,
77091
],
[
3115,
3165,
3085,
3110,
60967
],
[
3110,
3125,
3030,
3065,
102235
],
[
3070,
3070,
2940,
2955,
108727
],
[
2950,
2975,
2915,
2965,
77217
],
[
3050,
3130,
2995,
3070,
126082
],
[
3075,
3270,
3075,
3185,
91263
]
] | no news data |
0 | [
[
4065,
4110,
4025,
4040,
25337
],
[
4060,
4105,
4060,
4100,
7984
],
[
4095,
4105,
4055,
4105,
12178
],
[
4105,
4105,
4050,
4055,
15064
],
[
4055,
4140,
4040,
4090,
11713
],
[
4090,
4135,
4035,
4050,
8868
],
[
4040,
4045,
3960,
3960,
36684
],
[
3960,
3990,
3950,
3970,
6112
],
[
3970,
4050,
3965,
4005,
21449
],
[
4000,
4070,
3985,
4045,
3084
]
] | no news data |
0 | [
[
38950,
38950,
37200,
37300,
23252
],
[
37500,
38550,
37350,
38450,
26186
],
[
38500,
39200,
38100,
38900,
30990
],
[
39500,
39900,
38400,
38650,
28871
],
[
38750,
38750,
38000,
38000,
16470
],
[
38550,
38550,
35900,
36250,
43930
],
[
36250,
36400,
34800,
35950,
32633
],
[
36150,
36200,
35150,
35450,
20155
],
[
35600,
35900,
35300,
35800,
7503
],
[
35650,
36250,
35650,
36100,
8302
]
] | no news data |
0 | [
[
2070,
2070,
2020,
2055,
10354
],
[
2055,
2055,
2030,
2050,
2427
],
[
2160,
2160,
2030,
2035,
40547
],
[
2035,
2100,
2035,
2065,
8382
],
[
2090,
2090,
2005,
2065,
11954
],
[
2040,
2090,
2020,
2090,
3849
],
[
2095,
2095,
2025,
2065,
1813
],
[
2050,
2065,
2015,
2060,
5984
],
[
2095,
2095,
2010,
2055,
20446
],
[
2055,
2130,
2020,
2070,
5807
]
] | no news data |
0 | [
[
5620,
6580,
5620,
6160,
2172815
],
[
6130,
6250,
5800,
5810,
522641
],
[
5810,
6160,
5690,
6000,
367951
],
[
5910,
6190,
5830,
5870,
228170
],
[
5850,
5860,
5550,
5710,
313873
],
[
5690,
5900,
5600,
5760,
330840
],
[
5700,
5700,
5140,
5440,
416141
],
[
5460,
5610,
5260,
5440,
182638
],
[
5410,
5460,
5250,
5320,
206914
],
[
5300,
5510,
5300,
5320,
160368
]
] | no news data |
0 | [
[
4520,
4600,
4520,
4590,
23157
],
[
4595,
4615,
4540,
4610,
14718
],
[
4595,
4625,
4575,
4595,
19968
],
[
4570,
4605,
4535,
4555,
18001
],
[
4555,
4630,
4500,
4620,
20145
],
[
4630,
4785,
4590,
4740,
63940
],
[
4720,
4805,
4620,
4730,
43849
],
[
4730,
4775,
4615,
4630,
30510
],
[
4630,
4645,
4550,
4605,
14465
],
[
4600,
4620,
4500,
4575,
30161
]
] | no news data |
0 | [
[
8770,
8770,
8280,
8500,
41424
],
[
8500,
8680,
8300,
8470,
27868
],
[
8380,
8590,
8380,
8510,
20184
],
[
8470,
8520,
8030,
8360,
13110
],
[
8360,
8410,
8260,
8400,
15880
],
[
8400,
8550,
8290,
8330,
21054
],
[
8250,
8350,
8100,
8280,
28530
],
[
8280,
8350,
8200,
8310,
7463
],
[
8200,
8240,
8120,
8140,
9858
],
[
8300,
8400,
8100,
8240,
17452
]
] | no news data |
0 | [
[
37550,
39150,
37550,
38900,
122010
],
[
39600,
40000,
39100,
39600,
92725
],
[
39450,
39650,
39100,
39200,
109483
],
[
39450,
39550,
38300,
38950,
71199
],
[
39000,
39300,
38450,
38800,
95810
],
[
38800,
39250,
37800,
38100,
121097
],
[
37700,
37900,
37100,
37600,
86584
],
[
37600,
40600,
35900,
40300,
400652
],
[
42300,
42300,
39400,
39600,
280966
],
[
39650,
41950,
39650,
41000,
225871
]
] | no news data |
0 | [
[
3165,
3190,
3070,
3190,
269656
],
[
3215,
3215,
3105,
3190,
160627
],
[
3195,
3195,
3075,
3130,
135578
],
[
3175,
3175,
3075,
3080,
117431
],
[
3080,
3120,
3010,
3110,
161610
],
[
3110,
3120,
3030,
3075,
130770
],
[
3115,
3125,
2995,
3070,
149704
],
[
3070,
3100,
2980,
3090,
193101
],
[
3050,
3090,
3005,
3090,
68099
],
[
3110,
3265,
3025,
3070,
490800
]
] | 넥써쓰, 17억원 규모 유상증자 결정: [서울=뉴시스]이지민 기자 = 넥써쓰는 운영자금 조달을 위해 17억원 규모의 유상증자를 결정했다고 4일 공시했다. 신주는 총 55만161주이며, 신주 발행가액은 3090원이다. 이번 증자는 제3자배정증자 방식으로 진행되며, 배정 주식은 1년의 보호예수 기간이 설정된다. 넥써쓰, 블록체인 게임 개발사 '제트5' 인수…김강수 대표 영입: 넥써쓰 로고(넥써쓰 제공. 재판매 및 DB금지)/뉴스1(서울=뉴스1) 김민재 기자 = 넥써쓰(205500)가 블록체인 게임 개발사 '제트5(Z5)'를 인수하고 김강수 제트5 대표를 영입했다고 4일 밝혔다.서울대 공과대학 출신인 김강수 대표는 모바일 게임 '드래곤빌리지' 프로듀서와 최고전략책임자(CSO)를 역임했다.그는 2020년 제트5를 설립한 후 블록체인 기술과 게임 개발에 주력해 왔다. 대표작으로는 모바일 다중접속역할수행게임(MMORPG) '픽셀 히어로즈 어드벤처'가 있다.김 대표는 넥써쓰의 프로듀싱 태스크포스(TF) 장으로 합류해 온보딩 게임의 토크노믹스 설계 및 실행을 총괄한다.그는 이달 5일 사전 예약을 시작하는 '로한2 글로벌'의 이머시브 토크노믹스(Immersive Tokenomics)를 직접 기획했다.넥써쓰는 김 대표 영입을 통해 크로쓰(CROSS) 생태계 게임 라인업을 강화하고 블록체인 기반 게임 경제 모델을 구축할 계획이다.장현국 넥써쓰 대표는 "제트5 팀은 다양한 장르의 게임에서 토크노믹스를 혁신하는 중요한 역할을 맡게 될 것"이라고 말했다.<용어설명>■ 토크노믹스'토큰(Token)'과 '경제학(Economics)'의 합성어. 특정 암호화폐 프로젝트의 토큰이 어떻게 발행, 분배, 사용, 그리고 소각되는지를 설명하는 경제 모델 및 시스템을 가리킨다. |
0 | [
[
51500,
54100,
51400,
53300,
1134626
],
[
55100,
55100,
52100,
53200,
887127
],
[
53800,
53900,
50800,
51700,
1407027
],
[
52400,
52700,
50000,
50800,
1187705
],
[
51000,
52200,
50300,
51400,
707720
],
[
51900,
52100,
50900,
50900,
507914
],
[
51700,
52500,
50900,
51100,
608766
],
[
51800,
55900,
51700,
54400,
2687373
],
[
55700,
55900,
53000,
53100,
1436453
],
[
53200,
53800,
52300,
53300,
581838
]
] | no news data |
0 | [
[
10540,
10790,
10530,
10540,
4329
],
[
10510,
10770,
10510,
10660,
6645
],
[
10560,
10670,
10500,
10550,
6672
],
[
10550,
10550,
10360,
10470,
15038
],
[
10430,
10450,
10320,
10360,
10391
],
[
10360,
10540,
10150,
10190,
14423
],
[
10220,
10370,
10100,
10130,
11633
],
[
10150,
10580,
10140,
10580,
18232
],
[
10560,
10560,
10260,
10430,
6913
],
[
10430,
10540,
10280,
10400,
9245
]
] | no news data |
0 | [
[
4445,
4450,
4400,
4445,
4984
],
[
4450,
4455,
4390,
4450,
9456
],
[
4440,
4465,
4400,
4425,
1586
],
[
4420,
4420,
4330,
4405,
6838
],
[
4405,
4440,
4370,
4415,
1097
],
[
4450,
4450,
4340,
4415,
2384
],
[
4455,
4455,
4210,
4210,
9122
],
[
4300,
4360,
4230,
4310,
2944
],
[
4310,
4365,
4310,
4325,
493
],
[
4325,
4325,
4305,
4320,
1145
]
] | no news data |
0 | [
[
90500,
95400,
90200,
92000,
207218
],
[
93900,
94000,
92400,
92700,
131062
],
[
92200,
95000,
91700,
94300,
157582
],
[
94300,
95100,
93500,
94600,
83701
],
[
94500,
95000,
93100,
93500,
68018
],
[
93600,
94700,
92300,
92600,
71589
],
[
92500,
93200,
91100,
92800,
87394
],
[
93100,
96700,
92300,
95700,
246485
],
[
100000,
102200,
97500,
98700,
354454
],
[
99500,
100100,
98200,
99800,
159991
]
] | no news data |
0 | [
[
1873,
1965,
1872,
1902,
307705
],
[
1909,
1950,
1878,
1878,
52034
],
[
1901,
1901,
1863,
1871,
31064
],
[
1858,
1910,
1858,
1886,
47452
],
[
1886,
1889,
1860,
1861,
21813
],
[
1861,
1908,
1859,
1887,
43156
],
[
1871,
1900,
1844,
1860,
54283
],
[
1859,
1897,
1837,
1868,
46788
],
[
1879,
1947,
1849,
1893,
49065
],
[
1896,
1900,
1840,
1870,
33275
]
] | no news data |
0 | [
[
599,
605,
595,
595,
73039
],
[
598,
606,
593,
597,
168141
],
[
599,
604,
587,
596,
160140
],
[
596,
604,
593,
596,
81123
],
[
597,
605,
595,
599,
107526
],
[
604,
604,
596,
603,
91841
],
[
603,
604,
591,
591,
248973
],
[
591,
604,
591,
604,
90606
],
[
604,
604,
595,
595,
47006
],
[
595,
604,
595,
600,
63815
]
] | no news data |
0 | [
[
4250,
4250,
4170,
4210,
753
],
[
4185,
4210,
4015,
4015,
16443
],
[
4090,
4190,
4010,
4055,
16762
],
[
4025,
4075,
4025,
4070,
4806
],
[
4085,
4160,
4030,
4085,
3476
],
[
4015,
4085,
4015,
4065,
2182
],
[
4035,
4072,
4015,
4070,
3817
],
[
4040,
4095,
4040,
4070,
2498
],
[
4035,
4100,
3980,
4045,
11319
],
[
4010,
4075,
4005,
4070,
10902
]
] | no news data |
0 | [
[
7720,
7900,
7600,
7760,
10442
],
[
7770,
7890,
7510,
7800,
20882
],
[
7770,
7910,
7670,
7690,
2961
],
[
7920,
8010,
7680,
7830,
18145
],
[
7770,
8000,
7720,
7780,
11495
],
[
7740,
8000,
7680,
7800,
12777
],
[
7800,
7950,
7630,
7900,
14161
],
[
7900,
8190,
7700,
7870,
26145
],
[
7870,
7870,
7710,
7760,
4485
],
[
7850,
7850,
7710,
7790,
10361
]
] | no news data |
0 | [
[
3160,
3160,
3075,
3125,
2637
],
[
3085,
3200,
3085,
3185,
902
],
[
3195,
3330,
3100,
3100,
5136
],
[
3100,
3850,
3100,
3260,
360389
],
[
3385,
3390,
3260,
3260,
20688
],
[
3365,
3365,
3125,
3130,
26060
],
[
3140,
3290,
3055,
3265,
23126
],
[
3265,
3310,
3215,
3260,
3383
],
[
3260,
3625,
3200,
3250,
72355
],
[
3240,
3365,
3180,
3300,
27462
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.