labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
8430,
8520,
8300,
8390,
89938
],
[
8360,
8420,
8290,
8390,
48274
],
[
8310,
8310,
8100,
8250,
83429
],
[
8070,
8250,
8060,
8170,
42719
],
[
8170,
8200,
7950,
8000,
105370
],
[
8030,
8120,
8020,
8100,
30028
],
[
8150,
8170,
8090,
8150,
47394
],
[
8190,
8190,
7940,
7960,
68495
],
[
8030,
8090,
8000,
8020,
35472
],
[
8100,
8180,
8050,
8100,
40256
]
] | no news data |
0 | [
[
22850,
22950,
22550,
22750,
53042
],
[
23150,
23250,
22450,
22550,
135405
],
[
22350,
23900,
22350,
23900,
134075
],
[
23200,
23750,
22950,
23750,
120561
],
[
23550,
23900,
23250,
23400,
100185
],
[
23250,
23700,
22750,
23550,
342574
],
[
24300,
24600,
23350,
23400,
113613
],
[
23200,
23850,
23100,
23650,
63611
],
[
23850,
24150,
23350,
24150,
63748
],
[
24100,
25000,
23600,
23750,
115444
]
] | no news data |
0 | [
[
14000,
14300,
12790,
12920,
315752
],
[
13240,
13350,
12660,
12680,
96347
],
[
12750,
12910,
12460,
12480,
174564
],
[
12420,
13350,
12410,
12910,
100005
],
[
13180,
13180,
12500,
12520,
75493
],
[
12600,
12920,
12510,
12600,
60765
],
[
12530,
13470,
12520,
12550,
163959
],
[
12590,
12730,
12240,
12450,
147298
],
[
12460,
12550,
12400,
12400,
58059
],
[
12500,
12920,
12500,
12500,
111663
]
] | no news data |
0 | [
[
14880,
15360,
14880,
15000,
29056
],
[
15120,
15440,
14730,
15000,
78336
],
[
15070,
15380,
14890,
15340,
54879
],
[
15080,
15750,
14890,
15440,
52547
],
[
15610,
15610,
14930,
15240,
44512
],
[
15240,
18300,
15240,
18160,
825090
],
[
17800,
18200,
17300,
17390,
113280
],
[
17350,
17350,
15350,
15470,
333061
],
[
15700,
15700,
15300,
15590,
74381
],
[
15520,
16490,
15500,
15940,
101769
]
] | no news data |
0 | [
[
23200,
23700,
22850,
22900,
39004
],
[
23550,
23550,
22700,
22850,
93892
],
[
22600,
22850,
22050,
22200,
70647
],
[
22400,
22400,
21650,
22000,
69470
],
[
21600,
22300,
21550,
22300,
61145
],
[
22050,
22650,
22000,
22650,
60036
],
[
22450,
23100,
22400,
23000,
87594
],
[
22650,
23150,
22450,
22550,
73000
],
[
22400,
23100,
22150,
22800,
56877
],
[
22750,
23250,
22600,
23050,
62997
]
] | no news data |
0 | [
[
700,
700,
699,
699,
4
],
[
700,
700,
700,
700,
1
],
[
700,
700,
641,
700,
6
],
[
700,
700,
602,
699,
3
],
[
699,
699,
699,
699,
3
],
[
700,
700,
700,
700,
2
],
[
700,
700,
700,
700,
4
],
[
699,
699,
697,
697,
10
],
[
697,
697,
697,
697,
1
],
[
697,
697,
697,
697,
1
]
] | no news data |
0 | [
[
4455,
4455,
4210,
4210,
9122
],
[
4300,
4360,
4230,
4310,
2944
],
[
4310,
4365,
4310,
4325,
493
],
[
4325,
4325,
4305,
4320,
1145
],
[
4320,
4330,
4310,
4330,
2178
],
[
4340,
4350,
4310,
4310,
3649
],
[
4355,
4355,
4300,
4315,
2999
],
[
4315,
4500,
4315,
4400,
8399
],
[
4500,
4500,
4325,
4430,
16212
],
[
4430,
4440,
4340,
4420,
13904
]
] | no news data |
0 | [
[
41750,
42050,
41100,
41350,
25158
],
[
41300,
41800,
41000,
41500,
28519
],
[
41550,
43850,
41550,
43400,
119255
],
[
43450,
44500,
43350,
44450,
113624
],
[
44050,
44850,
44000,
44650,
78884
],
[
44550,
45500,
44100,
45350,
80605
],
[
45450,
46650,
45200,
46000,
85620
],
[
45450,
46000,
45150,
45450,
44936
],
[
45150,
45800,
44900,
45700,
60405
],
[
46150,
46200,
45350,
45750,
51626
]
] | no news data |
0 | [
[
1387,
1410,
1367,
1406,
42838
],
[
1407,
1410,
1382,
1397,
25759
],
[
1387,
1397,
1373,
1373,
11595
],
[
1372,
1382,
1357,
1372,
9127
],
[
1362,
1372,
1311,
1326,
38862
],
[
1336,
1359,
1312,
1345,
30905
],
[
1345,
1377,
1338,
1352,
27989
],
[
1359,
1410,
1359,
1382,
20013
],
[
1382,
1385,
1364,
1371,
11373
],
[
1370,
1370,
1361,
1368,
7206
]
] | no news data |
0 | [
[
997,
998,
972,
972,
50923
],
[
972,
1137,
972,
1111,
713618
],
[
1112,
1380,
1100,
1188,
2892276
],
[
1188,
1228,
1141,
1150,
219608
],
[
1179,
1296,
1167,
1229,
779714
],
[
1300,
1380,
1189,
1196,
1009643
],
[
1196,
1229,
1154,
1174,
197612
],
[
1174,
1174,
1120,
1122,
110435
],
[
1123,
1358,
1116,
1210,
760417
],
[
1209,
1209,
1140,
1182,
92327
]
] | no news data |
0 | [
[
809,
838,
809,
826,
362414
],
[
821,
835,
770,
776,
752383
],
[
776,
794,
760,
778,
537327
],
[
785,
791,
756,
756,
475248
],
[
756,
765,
726,
750,
757774
],
[
750,
935,
750,
855,
7476299
],
[
870,
870,
807,
807,
1250855
],
[
807,
845,
798,
814,
634173
],
[
819,
828,
795,
796,
458375
],
[
791,
802,
770,
780,
531334
]
] | no news data |
0 | [
[
13620,
13930,
13530,
13670,
79749
],
[
13740,
13900,
13620,
13700,
55669
],
[
13720,
14430,
13700,
14100,
129264
],
[
12040,
12220,
11570,
11820,
413864
],
[
11940,
12440,
11920,
12390,
222988
],
[
12410,
12880,
12300,
12850,
154105
],
[
13100,
13770,
12500,
12850,
222746
],
[
14560,
14580,
13030,
13270,
561878
],
[
13400,
13400,
12550,
13100,
135406
],
[
13080,
13080,
12810,
12840,
100347
]
] | no news data |
0 | [
[
4200,
4205,
4150,
4200,
44011
],
[
4195,
4290,
4195,
4280,
22013
],
[
4285,
4315,
4235,
4235,
46120
],
[
4245,
4375,
4245,
4335,
102655
],
[
4355,
4460,
4335,
4460,
75613
],
[
4465,
4510,
4460,
4470,
68936
],
[
4450,
4470,
4360,
4380,
55528
],
[
4385,
4390,
4340,
4340,
66689
],
[
4325,
4350,
4235,
4295,
67383
],
[
4265,
4295,
4240,
4285,
68424
]
] | no news data |
0 | [
[
8370,
8750,
8290,
8330,
46304
],
[
8470,
8470,
8330,
8430,
33697
],
[
8470,
8470,
8360,
8390,
29354
],
[
8380,
8440,
8320,
8400,
25423
],
[
8460,
8490,
8380,
8450,
20574
],
[
8450,
8570,
8350,
8520,
47459
],
[
8570,
8570,
8250,
8250,
82028
],
[
8340,
8530,
8280,
8290,
148782
],
[
8310,
8420,
8120,
8140,
199789
],
[
8150,
8240,
7840,
7880,
261396
]
] | no news data |
0 | [
[
1444,
1497,
1418,
1467,
143180
],
[
1463,
1486,
1457,
1473,
105601
],
[
1463,
1499,
1463,
1485,
52197
],
[
1482,
1494,
1460,
1460,
80964
],
[
1460,
1495,
1460,
1494,
94975
],
[
1494,
1521,
1473,
1509,
112629
],
[
1509,
1515,
1500,
1510,
74881
],
[
1510,
1521,
1502,
1516,
80759
],
[
1520,
1556,
1520,
1550,
168753
],
[
1550,
1573,
1525,
1530,
119880
]
] | no news data |
0 | [
[
29100,
29700,
28750,
29250,
82497
],
[
29600,
29600,
28800,
28950,
102011
],
[
29800,
29850,
29000,
29250,
109940
],
[
29200,
29250,
28800,
29200,
56858
],
[
29600,
30250,
29300,
29800,
173208
],
[
29850,
30650,
29500,
30050,
167134
],
[
30600,
32100,
30250,
31500,
413945
],
[
37750,
39300,
35300,
36250,
2139513
],
[
35900,
36050,
34100,
35000,
460844
],
[
35150,
35600,
34000,
34000,
248152
]
] | no news data |
0 | [
[
1820,
1835,
1724,
1833,
35432
],
[
1833,
1850,
1803,
1805,
25127
],
[
1820,
1870,
1818,
1856,
47144
],
[
1856,
1857,
1821,
1827,
24392
],
[
1827,
1860,
1827,
1841,
21915
],
[
1825,
1862,
1822,
1827,
57504
],
[
1840,
1840,
1816,
1818,
35701
],
[
1835,
1836,
1816,
1818,
25110
],
[
1818,
1830,
1818,
1827,
31788
],
[
1827,
1849,
1819,
1827,
20147
]
] | no news data |
0 | [
[
4580,
4585,
4505,
4560,
6919
],
[
4560,
4580,
4480,
4580,
5877
],
[
4530,
4675,
4370,
4540,
41072
],
[
4545,
4610,
4450,
4600,
11470
],
[
4645,
4725,
4540,
4615,
27559
],
[
4615,
4640,
4430,
4470,
25636
],
[
4500,
4660,
4485,
4595,
27428
],
[
4600,
4615,
4500,
4590,
21039
],
[
4635,
4635,
4470,
4530,
20631
],
[
4540,
4680,
4490,
4640,
21396
]
] | no news data |
0 | [
[
6060,
6120,
6040,
6100,
13699
],
[
6100,
6150,
6020,
6070,
21095
],
[
6070,
6110,
6010,
6040,
8973
],
[
6050,
6080,
5960,
6050,
28348
],
[
6040,
6140,
6010,
6110,
25520
],
[
6160,
6340,
6130,
6310,
129871
],
[
6510,
6580,
6320,
6390,
185354
],
[
6390,
6410,
6280,
6360,
78151
],
[
6410,
6410,
6240,
6270,
41455
],
[
6300,
6530,
6220,
6470,
81376
]
] | no news data |
0 | [
[
540000,
546000,
530000,
536000,
106577
],
[
548000,
584000,
543000,
579000,
242993
],
[
600000,
609000,
588000,
596000,
131785
],
[
597000,
615000,
589000,
608000,
132318
],
[
626000,
648000,
621000,
644000,
179009
],
[
651000,
659000,
618000,
623000,
162694
],
[
623000,
629000,
608000,
612000,
86884
],
[
620000,
628000,
607000,
617000,
102342
],
[
620000,
644000,
613000,
639000,
122436
],
[
628000,
631000,
612000,
614000,
78322
]
] | no news data |
0 | [
[
29100,
29900,
28850,
29500,
81610
],
[
29500,
29800,
28700,
28850,
96060
],
[
28950,
29400,
28400,
28950,
51114
],
[
28950,
29500,
28450,
29100,
78666
],
[
29100,
29300,
27750,
27900,
158312
],
[
28050,
28100,
26150,
26800,
317141
],
[
26500,
26600,
25650,
25950,
249179
],
[
26050,
26600,
25500,
26600,
165731
],
[
27200,
28500,
27050,
27700,
175414
],
[
27050,
27400,
26650,
26850,
70101
]
] | no news data |
0 | [
[
765,
800,
760,
768,
316984
],
[
769,
893,
745,
808,
1111855
],
[
823,
858,
798,
834,
236375
],
[
834,
897,
820,
882,
311882
],
[
958,
958,
819,
854,
520307
],
[
853,
871,
831,
840,
104422
],
[
840,
849,
810,
818,
108143
],
[
840,
845,
808,
816,
73834
],
[
830,
830,
773,
796,
242996
],
[
819,
819,
780,
793,
80595
]
] | no news data |
0 | [
[
2540,
2540,
2425,
2465,
298240
],
[
2470,
2575,
2430,
2470,
181179
],
[
2470,
2660,
2430,
2605,
404337
],
[
2610,
2775,
2375,
2475,
702823
],
[
2490,
2585,
2340,
2490,
641745
],
[
2480,
2480,
2100,
2280,
1005344
],
[
2285,
2700,
2285,
2585,
1567575
],
[
2575,
2640,
2490,
2600,
299064
],
[
2600,
2635,
2480,
2495,
248694
],
[
2495,
2590,
2465,
2520,
127113
]
] | no news data |
0 | [
[
19190,
19220,
19130,
19130,
887
],
[
19130,
19220,
19100,
19140,
1020
],
[
18950,
19400,
18950,
19300,
1393
],
[
19500,
19500,
19100,
19300,
1534
],
[
19390,
19400,
19230,
19340,
1393
],
[
19200,
19480,
19170,
19170,
2886
],
[
19240,
19290,
19200,
19230,
784
],
[
19230,
19340,
19190,
19300,
1486
],
[
19300,
19340,
19160,
19290,
1026
],
[
19270,
19300,
19240,
19280,
1182
]
] | no news data |
0 | [
[
36450,
36850,
35600,
35650,
44641
],
[
35100,
37500,
34850,
36850,
68433
],
[
37450,
37650,
36850,
37400,
46387
],
[
37950,
38300,
35950,
37700,
136407
],
[
37750,
38500,
36650,
37950,
75935
],
[
39150,
39500,
37750,
38000,
77092
],
[
39000,
39400,
37800,
38200,
106718
],
[
38500,
39450,
37300,
37600,
77159
],
[
37350,
38400,
36750,
37050,
57380
],
[
37450,
39250,
37350,
38450,
89264
]
] | no news data |
0 | [
[
3670,
3705,
3625,
3705,
10098
],
[
3705,
3740,
3690,
3710,
10742
],
[
3745,
3745,
3690,
3730,
16240
],
[
3730,
3910,
3710,
3830,
82535
],
[
3830,
3930,
3805,
3870,
63590
],
[
3880,
3880,
3750,
3845,
33243
],
[
3810,
3885,
3770,
3790,
25889
],
[
3805,
3850,
3760,
3780,
14140
],
[
3835,
3995,
3735,
3830,
50102
],
[
3910,
4390,
3885,
4040,
1289411
]
] | no news data |
0 | [
[
1220000,
1234000,
1209000,
1232000,
41341
],
[
1214000,
1223000,
1187000,
1204000,
50917
],
[
1210000,
1252000,
1185000,
1252000,
65968
],
[
1252000,
1400000,
1248000,
1393000,
159889
],
[
1425000,
1425000,
1370000,
1386000,
79680
],
[
1396000,
1449000,
1382000,
1445000,
76068
],
[
1428000,
1437000,
1410000,
1424000,
48813
],
[
1422000,
1429000,
1372000,
1381000,
58722
],
[
1390000,
1405000,
1370000,
1375000,
42964
],
[
1399000,
1422000,
1377000,
1393000,
44686
]
] | no news data |
0 | [
[
8190,
8450,
8130,
8350,
213621
],
[
8350,
8620,
8290,
8600,
235568
],
[
8670,
8780,
8550,
8670,
129581
],
[
8670,
8720,
8290,
8570,
73907
],
[
8710,
8800,
8580,
8630,
138349
],
[
8780,
8880,
8650,
8870,
99682
],
[
8870,
9000,
8780,
8880,
148961
],
[
8800,
9100,
8640,
8940,
169859
],
[
9010,
9320,
8890,
9310,
211485
],
[
9250,
9400,
9200,
9280,
131669
]
] | no news data |
0 | [
[
50000,
50800,
49100,
49500,
15124
],
[
49150,
49850,
48750,
49350,
11934
],
[
49800,
52000,
49300,
51500,
13850
],
[
51200,
51700,
50100,
50700,
5046
],
[
51000,
52000,
50800,
51200,
7712
],
[
51300,
53800,
51300,
53800,
19765
],
[
54400,
54400,
52200,
52300,
19122
],
[
52300,
52300,
50700,
51100,
8382
],
[
51200,
51500,
50400,
50600,
4777
],
[
50600,
51300,
49350,
49750,
6275
]
] | no news data |
0 | [
[
6650,
6700,
6610,
6670,
62193
],
[
6690,
6700,
6640,
6670,
74785
],
[
6680,
6710,
6630,
6650,
91541
],
[
6660,
6680,
6590,
6660,
155342
],
[
6660,
6750,
6660,
6710,
135315
],
[
6690,
6800,
6660,
6740,
142795
],
[
6710,
6830,
6710,
6830,
125028
],
[
6770,
6790,
6720,
6760,
74423
],
[
6790,
6870,
6730,
6840,
123049
],
[
6720,
6870,
6700,
6730,
124305
]
] | no news data |
0 | [
[
9290,
9350,
9100,
9230,
13161
],
[
9210,
9270,
9110,
9210,
7317
],
[
9210,
9350,
9090,
9190,
8276
],
[
9290,
9290,
9110,
9160,
4110
],
[
9230,
9250,
9150,
9200,
10858
],
[
9270,
9270,
9150,
9180,
8113
],
[
9270,
9280,
9130,
9200,
9510
],
[
9320,
9450,
9120,
9420,
22949
],
[
9360,
9400,
9240,
9270,
13569
],
[
9270,
9270,
9000,
9090,
20887
]
] | no news data |
0 | [
[
5180,
5240,
5090,
5210,
58532
],
[
5210,
5270,
5190,
5260,
40681
],
[
5260,
5360,
5230,
5270,
42582
],
[
5300,
5320,
5220,
5260,
22506
],
[
5270,
5360,
5240,
5330,
36859
],
[
5280,
5450,
5280,
5350,
83124
],
[
5430,
5430,
5310,
5380,
35099
],
[
5380,
5450,
5340,
5380,
38547
],
[
5400,
5480,
5380,
5420,
62989
],
[
5490,
5890,
5480,
5810,
275399
]
] | no news data |
0 | [
[
44650,
45150,
44050,
45050,
174323
],
[
45250,
45400,
44600,
45300,
172693
],
[
45600,
46400,
45350,
45650,
203712
],
[
46350,
46450,
45300,
45300,
156575
],
[
46000,
46950,
45150,
45450,
226292
],
[
46200,
47050,
45500,
46400,
352693
],
[
46350,
46800,
45500,
46800,
216293
],
[
46550,
46550,
45650,
45900,
132841
],
[
45800,
46750,
45350,
45600,
176002
],
[
45650,
52000,
45400,
51200,
1444673
]
] | no news data |
0 | [
[
78500,
78500,
77000,
77300,
41071
],
[
77000,
78300,
77000,
78300,
48880
],
[
77700,
78900,
77700,
78500,
70533
],
[
78700,
79200,
78300,
78700,
35748
],
[
78000,
78500,
77500,
77900,
26204
],
[
77600,
78400,
77200,
77600,
24355
],
[
77200,
77500,
76000,
76500,
95196
],
[
77000,
77700,
76600,
76800,
42591
],
[
77200,
77200,
75700,
76100,
54287
],
[
76100,
76600,
75100,
75200,
62599
]
] | no news data |
0 | [
[
5130,
5130,
4820,
4830,
657489
],
[
4840,
5100,
4810,
5100,
479987
],
[
5070,
5120,
4910,
5010,
423207
],
[
5010,
5260,
4910,
5180,
499517
],
[
5180,
5280,
4995,
5020,
406772
],
[
5000,
6220,
4960,
5670,
5707955
],
[
5660,
6200,
5620,
6050,
2663341
],
[
6120,
7680,
6050,
7320,
4851840
],
[
6400,
6540,
5860,
5950,
1456024
],
[
5950,
6340,
5800,
6110,
745272
]
] | no news data |
0 | [
[
709,
723,
700,
720,
531743
],
[
720,
735,
720,
734,
527192
],
[
739,
764,
738,
754,
1029977
],
[
754,
790,
754,
777,
1534533
],
[
779,
795,
770,
793,
1221865
],
[
793,
802,
784,
800,
910947
],
[
800,
803,
783,
799,
921146
],
[
799,
833,
794,
828,
1882153
],
[
846,
877,
846,
853,
2310399
],
[
855,
880,
842,
853,
1669118
]
] | no news data |
0 | [
[
62100,
63800,
62000,
62400,
331405
],
[
62700,
62800,
61800,
62800,
217664
],
[
63300,
64500,
62750,
63300,
329830
],
[
65300,
66500,
64000,
64600,
525549
],
[
66000,
66400,
63800,
64700,
285495
],
[
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
]
] | [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 |
0 | [
[
3865,
3880,
3740,
3860,
92370
],
[
3860,
3895,
3790,
3855,
46298
],
[
3855,
3860,
3655,
3800,
31240
],
[
3800,
3835,
3725,
3745,
29386
],
[
3745,
3900,
3745,
3900,
77433
],
[
3905,
3935,
3755,
3855,
68911
],
[
3855,
3930,
3790,
3880,
30110
],
[
3875,
3930,
3875,
3900,
45398
],
[
3900,
3920,
3850,
3900,
21563
],
[
3900,
3900,
3800,
3820,
32614
]
] | no news data |
0 | [
[
7080,
7100,
6980,
7100,
38876
],
[
7050,
7140,
6970,
6990,
60110
],
[
6990,
7680,
6990,
7450,
294101
],
[
7570,
7570,
7200,
7320,
69833
],
[
7320,
7380,
7250,
7320,
49447
],
[
7320,
7340,
7140,
7160,
51949
],
[
7170,
7270,
7160,
7190,
26274
],
[
7160,
7230,
7100,
7120,
26096
],
[
7100,
7150,
7000,
7060,
42864
],
[
7030,
7080,
6840,
6970,
82818
]
] | no news data |
0 | [
[
100200,
100800,
98700,
100400,
139859
],
[
100100,
100300,
97700,
98000,
258291
],
[
98500,
99000,
97000,
98200,
197097
],
[
97300,
98200,
96400,
97600,
143692
],
[
97400,
99200,
97100,
98300,
120943
],
[
99400,
101500,
97500,
97800,
195392
],
[
98800,
99800,
98000,
98300,
123136
],
[
98600,
99900,
97800,
99100,
140728
],
[
99300,
99300,
96600,
97400,
112009
],
[
98100,
98400,
95200,
97800,
177095
]
] | no news data |
0 | [
[
1547,
1578,
1520,
1548,
54476
],
[
1548,
1571,
1542,
1571,
36379
],
[
1584,
1584,
1525,
1567,
98098
],
[
1573,
1573,
1530,
1530,
60324
],
[
1518,
1532,
1497,
1515,
72016
],
[
1525,
1622,
1502,
1523,
256944
],
[
1519,
1573,
1510,
1540,
47313
],
[
1502,
1584,
1495,
1526,
233035
],
[
1519,
1580,
1496,
1568,
163123
],
[
1572,
2035,
1561,
2035,
10978755
]
] | no news data |
0 | [
[
83100,
88900,
82000,
87400,
1881765
],
[
87700,
87700,
83100,
85000,
500511
],
[
83300,
83500,
81400,
81700,
271392
],
[
82800,
82800,
81300,
81500,
167879
],
[
83700,
83900,
81400,
81400,
166087
],
[
81700,
81700,
80100,
80300,
172166
],
[
80900,
85000,
79400,
81200,
868365
],
[
82300,
84300,
81300,
82700,
812339
],
[
82800,
83000,
80200,
80600,
371911
],
[
80900,
82400,
80100,
80200,
339963
]
] | no news data |
0 | [
[
2545,
2575,
2540,
2555,
4521
],
[
2555,
2560,
2530,
2540,
21630
],
[
2550,
2560,
2525,
2530,
8533
],
[
2530,
2550,
2520,
2535,
8201
],
[
2540,
2555,
2525,
2545,
8455
],
[
2540,
2575,
2525,
2550,
10902
],
[
2550,
2550,
2500,
2515,
87393
],
[
2515,
2515,
2495,
2500,
17870
],
[
2500,
2500,
2490,
2490,
4684
],
[
2490,
2490,
2425,
2435,
90334
]
] | no news data |
0 | [
[
1745,
1793,
1710,
1793,
515235
],
[
1797,
1797,
1748,
1760,
488457
],
[
1760,
1763,
1709,
1717,
695012
],
[
1715,
1740,
1696,
1740,
466507
],
[
1731,
1751,
1731,
1741,
302956
],
[
1740,
1750,
1695,
1697,
554999
],
[
1706,
1706,
1670,
1683,
511256
],
[
1683,
1733,
1683,
1703,
558543
],
[
1715,
1724,
1680,
1712,
615356
],
[
1712,
1717,
1674,
1691,
402362
]
] | no news data |
0 | [
[
124000,
124000,
120000,
122600,
332
],
[
122600,
122600,
118700,
118900,
342
],
[
118900,
118900,
118600,
118800,
53
],
[
117300,
117300,
115400,
115500,
127
],
[
116000,
116000,
115100,
115500,
188
],
[
115600,
116400,
114000,
114400,
184
],
[
114100,
115700,
114000,
115700,
76
],
[
114500,
115500,
110000,
114500,
144
],
[
113000,
114400,
111700,
113100,
87
],
[
113200,
113200,
112100,
113100,
52
]
] | no news data |
0 | [
[
1210,
1225,
1170,
1170,
85297
],
[
1173,
1192,
1170,
1185,
34157
],
[
1186,
1207,
1184,
1200,
34217
],
[
1187,
1244,
1186,
1243,
129350
],
[
1269,
1269,
1215,
1229,
169342
],
[
1208,
1222,
1192,
1203,
49951
],
[
1203,
1219,
1198,
1207,
29664
],
[
1207,
1250,
1201,
1208,
86624
],
[
1208,
1248,
1207,
1234,
40240
],
[
1230,
1237,
1199,
1215,
43301
]
] | no news data |
0 | [
[
4840,
4840,
4520,
4610,
1396325
],
[
4615,
4715,
4345,
4625,
1034781
],
[
4630,
4660,
4510,
4590,
536591
],
[
4570,
4590,
4430,
4510,
1340132
],
[
4505,
4555,
4250,
4355,
1148681
],
[
4355,
4500,
4330,
4440,
820256
],
[
4440,
4440,
4200,
4240,
960295
],
[
4260,
4470,
4230,
4410,
740860
],
[
4405,
4470,
4310,
4345,
546562
],
[
4300,
4300,
3920,
4070,
1829142
]
] | no news data |
0 | [
[
4865,
4940,
4845,
4865,
11140
],
[
4880,
4885,
4725,
4725,
18302
],
[
4700,
4800,
4680,
4700,
8846
],
[
4745,
4745,
4555,
4555,
11928
],
[
4555,
4630,
4550,
4575,
6196
],
[
4525,
4570,
4485,
4485,
7449
],
[
4540,
4605,
4460,
4485,
9211
],
[
4485,
4610,
4450,
4520,
15086
],
[
4485,
4660,
4405,
4660,
26538
],
[
4655,
4730,
4540,
4540,
11759
]
] | no news data |
0 | [
[
44300,
44450,
43350,
44100,
26419
],
[
43850,
44050,
43200,
43600,
32097
],
[
43450,
43500,
41250,
41850,
50060
],
[
41800,
42500,
41650,
41650,
31869
],
[
42050,
42250,
40550,
40750,
33817
],
[
40700,
41250,
40600,
40800,
18131
],
[
41200,
43350,
40450,
41900,
69827
],
[
41850,
41850,
40200,
40950,
47650
],
[
40600,
40800,
40100,
40150,
26239
],
[
40200,
40300,
38400,
38500,
72264
]
] | no news data |
0 | [
[
1520,
1526,
1514,
1515,
55660
],
[
1515,
1522,
1500,
1505,
73707
],
[
1505,
1519,
1501,
1506,
32063
],
[
1506,
1520,
1501,
1513,
65283
],
[
1513,
1524,
1506,
1512,
36221
],
[
1522,
1547,
1512,
1546,
74876
],
[
1529,
1542,
1490,
1493,
90067
],
[
1493,
1530,
1419,
1454,
157232
],
[
1468,
1493,
1453,
1456,
65275
],
[
1451,
1474,
1451,
1455,
36191
]
] | no news data |
0 | [
[
5240,
5360,
5100,
5250,
76893
],
[
5240,
5290,
5020,
5100,
60215
],
[
5110,
5380,
5110,
5350,
85142
],
[
5420,
5420,
5190,
5190,
65677
],
[
5190,
5290,
5150,
5240,
41328
],
[
5240,
5330,
5110,
5240,
118197
],
[
5240,
5300,
5140,
5230,
92595
],
[
5170,
5320,
5090,
5250,
71591
],
[
5370,
5370,
5060,
5190,
105152
],
[
5190,
5340,
5150,
5300,
61057
]
] | no news data |
0 | [
[
1954,
1990,
1951,
1954,
29287
],
[
1931,
1954,
1931,
1946,
16603
],
[
1959,
1960,
1930,
1950,
32001
],
[
1948,
1965,
1942,
1964,
36047
],
[
1965,
2150,
1942,
1942,
772370
],
[
1941,
1947,
1921,
1942,
35744
],
[
1932,
1950,
1931,
1936,
30477
],
[
1936,
1950,
1932,
1939,
30793
],
[
1939,
1944,
1921,
1925,
55885
],
[
1920,
1935,
1908,
1910,
56753
]
] | no news data |
0 | [
[
1704,
1719,
1635,
1689,
41084
],
[
1706,
1706,
1662,
1670,
36927
],
[
1693,
1705,
1667,
1704,
48838
],
[
1737,
1738,
1661,
1668,
54914
],
[
1680,
1680,
1616,
1620,
81565
],
[
1620,
1637,
1561,
1578,
84028
],
[
1578,
1600,
1560,
1597,
42999
],
[
1612,
1639,
1587,
1608,
89919
],
[
1608,
1608,
1565,
1565,
134961
],
[
1565,
1597,
1551,
1573,
55846
]
] | no news data |
0 | [
[
24300,
24800,
24150,
24600,
4155
],
[
24600,
24700,
24350,
24650,
4753
],
[
24550,
25850,
24200,
24550,
10007
],
[
24550,
24550,
23650,
23900,
7363
],
[
23550,
24750,
23550,
24600,
8698
],
[
25000,
25000,
24450,
24550,
3718
],
[
24500,
24900,
24050,
24200,
5754
],
[
24050,
24800,
23600,
23800,
8140
],
[
23800,
24050,
23550,
23800,
3740
],
[
24050,
24700,
23600,
23800,
14176
]
] | no news data |
0 | [
[
4330,
4465,
4330,
4410,
114799
],
[
4465,
4745,
4455,
4590,
525837
],
[
4740,
4830,
4575,
4640,
269750
],
[
4505,
4640,
4380,
4630,
114160
],
[
4640,
4725,
4305,
4410,
234567
],
[
4410,
4540,
4300,
4525,
94556
],
[
4525,
4525,
4400,
4425,
77358
],
[
4345,
4425,
4280,
4295,
105714
],
[
4295,
4420,
4280,
4365,
51741
],
[
4495,
4540,
4315,
4360,
100835
]
] | no news data |
0 | [
[
6580,
6580,
6340,
6380,
11966
],
[
6520,
6520,
6270,
6300,
8877
],
[
6230,
6490,
6150,
6350,
18457
],
[
6370,
6470,
6200,
6300,
3912
],
[
6330,
6390,
6320,
6380,
1209
],
[
6320,
6490,
6300,
6410,
5115
],
[
6490,
6490,
6200,
6250,
5302
],
[
6150,
6300,
6070,
6300,
21876
],
[
6250,
6270,
6090,
6210,
18782
],
[
6210,
6290,
6100,
6180,
1065
]
] | no news data |
0 | [
[
2035,
2105,
2010,
2090,
1411287
],
[
2020,
2040,
1970,
2010,
1289640
],
[
1981,
2045,
1978,
2005,
568729
],
[
2010,
2055,
1982,
2010,
1302599
],
[
2025,
2045,
2010,
2025,
611199
],
[
2035,
2115,
2035,
2070,
1597984
],
[
2080,
2080,
2000,
2010,
754969
],
[
2100,
2135,
2065,
2125,
2895549
],
[
2120,
2325,
2100,
2165,
8459067
],
[
2120,
2155,
2070,
2120,
1533922
]
] | no news data |
0 | [
[
7970,
7970,
7700,
7750,
46123
],
[
7770,
7770,
7570,
7620,
31172
],
[
7620,
7620,
7380,
7500,
43733
],
[
7430,
7490,
7320,
7360,
41138
],
[
7470,
7470,
7350,
7400,
36435
],
[
7410,
7600,
7410,
7560,
40922
],
[
7570,
7580,
7460,
7550,
22035
],
[
7550,
7650,
7450,
7650,
15932
],
[
7690,
7690,
7540,
7660,
22099
],
[
7680,
7700,
7510,
7650,
11448
]
] | no news data |
0 | [
[
638,
670,
585,
596,
1020
],
[
630,
664,
630,
650,
1052
],
[
638,
697,
610,
664,
346
],
[
663,
663,
620,
620,
2
],
[
664,
664,
611,
663,
84
],
[
663,
663,
663,
663,
5
],
[
606,
664,
606,
664,
10
],
[
630,
664,
630,
664,
8
],
[
664,
664,
663,
663,
5
],
[
664,
664,
663,
663,
52
]
] | no news data |
0 | [
[
16170,
16180,
15440,
15500,
13012
],
[
15450,
15660,
15230,
15250,
8083
],
[
15320,
15600,
15170,
15460,
20782
],
[
15470,
15470,
14810,
15030,
20325
],
[
14550,
16060,
14550,
15380,
33483
],
[
15550,
16060,
15460,
15900,
25984
],
[
15920,
16250,
15850,
15940,
16042
],
[
16000,
16540,
15890,
16000,
17889
],
[
15850,
16170,
15500,
15650,
19896
],
[
15650,
16320,
15510,
15780,
9223
]
] | no news data |
0 | [
[
8400,
8410,
8250,
8350,
12454
],
[
8340,
8390,
8250,
8390,
13286
],
[
8390,
8390,
8300,
8360,
9167
],
[
8370,
8390,
8230,
8270,
14273
],
[
8230,
8290,
8210,
8270,
14583
],
[
8280,
8360,
8240,
8270,
14042
],
[
8270,
8340,
8210,
8310,
17929
],
[
8310,
8330,
8260,
8280,
5555
],
[
8340,
8340,
8100,
8150,
21888
],
[
8250,
8290,
8030,
8180,
18612
]
] | no news data |
0 | [
[
24600,
24850,
23100,
23150,
1736495
],
[
23050,
23150,
22000,
22050,
1225562
],
[
22150,
28150,
21650,
27200,
8883059
],
[
26450,
29550,
26200,
27850,
4723170
],
[
27850,
32100,
27000,
28300,
5115036
],
[
28750,
30550,
27800,
30000,
3051553
],
[
30750,
30800,
27850,
28050,
1816939
],
[
27700,
31750,
27650,
29100,
4173118
],
[
29300,
30350,
28850,
29800,
1676057
],
[
30400,
33400,
28850,
32000,
5716548
]
] | no news data |
0 | [
[
2395,
2435,
2355,
2380,
494160
],
[
2385,
2680,
2385,
2535,
5397133
],
[
2660,
3100,
2565,
2835,
11272123
],
[
2820,
3420,
2765,
3255,
14061280
],
[
3290,
3740,
3100,
3110,
13052768
],
[
3280,
3350,
2955,
2965,
4170909
],
[
3000,
3400,
2945,
3195,
9779093
],
[
3220,
3275,
3125,
3215,
3060620
],
[
3210,
3300,
3060,
3195,
2310890
],
[
3205,
3795,
3205,
3450,
16988590
]
] | no news data |
0 | [
[
805,
810,
795,
807,
173081
],
[
804,
814,
804,
810,
160968
],
[
810,
822,
797,
806,
336210
],
[
801,
805,
785,
804,
270551
],
[
800,
816,
800,
809,
286356
],
[
809,
826,
808,
825,
209661
],
[
825,
829,
815,
821,
196291
],
[
821,
822,
810,
812,
231687
],
[
812,
819,
799,
816,
305153
],
[
816,
837,
816,
826,
349364
]
] | no news data |
0 | [
[
2495,
2500,
2480,
2485,
155854
],
[
2485,
2495,
2470,
2490,
274411
],
[
2490,
2495,
2445,
2460,
513642
],
[
2450,
2475,
2420,
2470,
243420
],
[
2470,
2530,
2465,
2505,
576704
],
[
2510,
2540,
2495,
2530,
314422
],
[
2530,
2540,
2500,
2505,
335714
],
[
2505,
2510,
2470,
2470,
408266
],
[
2470,
2485,
2445,
2485,
294206
],
[
2490,
2520,
2480,
2495,
446061
]
] | no news data |
0 | [
[
1000,
1198,
920,
937,
22064045
],
[
937,
1012,
861,
873,
4806413
],
[
895,
930,
806,
820,
1402037
],
[
820,
836,
751,
775,
654145
],
[
775,
776,
730,
748,
553565
],
[
748,
755,
736,
739,
256976
],
[
750,
760,
736,
745,
230236
],
[
759,
759,
725,
732,
217175
],
[
732,
745,
723,
743,
154100
],
[
748,
752,
730,
735,
112079
]
] | no news data |
0 | [
[
175000,
176700,
174100,
175100,
327878
],
[
175400,
177000,
174300,
175800,
558334
],
[
175800,
177800,
173000,
173600,
645084
],
[
171400,
172000,
170000,
170900,
461175
],
[
170100,
172100,
168500,
169700,
570287
],
[
169800,
172500,
169700,
171200,
391762
],
[
171100,
176200,
170900,
176000,
645219
],
[
174200,
176500,
173050,
175000,
463695
],
[
175700,
177300,
174100,
177100,
467438
],
[
180700,
181600,
177100,
178700,
723300
]
] | no news data |
0 | [
[
4920,
4930,
4915,
4930,
823
],
[
4920,
4940,
4920,
4940,
1637
],
[
4930,
4940,
4920,
4940,
1275
],
[
4925,
4935,
4915,
4915,
7012
],
[
4925,
4930,
4915,
4930,
8558
],
[
4925,
4940,
4920,
4925,
2677
],
[
4925,
4940,
4915,
4930,
4578
],
[
4935,
4935,
4920,
4930,
112
],
[
4920,
4930,
4905,
4920,
1835
],
[
4915,
4925,
4655,
4915,
10132
]
] | no news data |
0 | [
[
28800,
28800,
27000,
27600,
116247
],
[
28000,
28650,
27350,
27950,
49887
],
[
27900,
28350,
27050,
27200,
89297
],
[
26900,
27100,
26050,
26550,
72798
],
[
26800,
27650,
26600,
27300,
57674
],
[
28100,
28100,
26400,
26600,
51975
],
[
27700,
28350,
27150,
27250,
83688
],
[
26700,
29000,
26450,
28250,
128717
],
[
28600,
28800,
27600,
28000,
50019
],
[
27600,
28200,
26850,
27050,
45918
]
] | no news data |
0 | [
[
239,
243,
239,
241,
354324
],
[
243,
244,
239,
241,
307103
],
[
242,
245,
241,
243,
571871
],
[
274,
277,
245,
245,
12729640
],
[
242,
243,
237,
241,
1314892
],
[
242,
243,
239,
240,
705955
],
[
241,
242,
238,
239,
1023454
],
[
238,
240,
237,
238,
551403
],
[
247,
253,
237,
237,
1736789
],
[
241,
241,
237,
238,
656971
]
] | no news data |
0 | [
[
1458,
1726,
1453,
1516,
16669386
],
[
1516,
1528,
1478,
1498,
1265537
],
[
1491,
1512,
1460,
1462,
817255
],
[
1471,
1477,
1440,
1477,
326177
],
[
1467,
1468,
1444,
1451,
261956
],
[
1449,
1482,
1445,
1472,
342887
],
[
1493,
1500,
1476,
1498,
284968
],
[
1510,
1510,
1480,
1496,
287511
],
[
1496,
1505,
1461,
1480,
199377
],
[
1472,
1480,
1421,
1451,
430285
]
] | no news data |
0 | [
[
4435,
4490,
4385,
4430,
52725
],
[
4465,
4465,
4385,
4435,
41449
],
[
4485,
4535,
4380,
4465,
103238
],
[
4470,
4470,
4395,
4435,
40642
],
[
4410,
4525,
4350,
4395,
62787
],
[
4450,
4450,
4350,
4370,
50239
],
[
4425,
4430,
4350,
4360,
43943
],
[
4360,
4420,
4240,
4295,
69646
],
[
4295,
4850,
4250,
4280,
4170999
],
[
4235,
4260,
4140,
4210,
219114
]
] | no news data |
0 | [
[
1174,
1217,
1164,
1185,
507951
],
[
1185,
1270,
1170,
1256,
828157
],
[
1256,
1278,
1229,
1255,
223996
],
[
1270,
1273,
1227,
1244,
213993
],
[
1257,
1289,
1230,
1280,
380934
],
[
1320,
1320,
1219,
1253,
813028
],
[
1260,
1275,
1152,
1195,
964915
],
[
1194,
1244,
1169,
1228,
874938
],
[
1228,
1269,
1155,
1170,
1396180
],
[
1191,
1205,
1105,
1140,
532048
]
] | no news data |
0 | [
[
14150,
14290,
13850,
14230,
90867
],
[
14240,
14280,
13880,
14280,
115378
],
[
14450,
14640,
14250,
14310,
83021
],
[
14290,
14380,
14130,
14360,
39847
],
[
14390,
14820,
14350,
14380,
84033
],
[
14250,
14290,
14120,
14150,
64772
],
[
14150,
14190,
13900,
14140,
63284
],
[
14140,
14420,
13870,
14090,
71163
],
[
14030,
14310,
14020,
14210,
64807
],
[
14050,
14070,
13840,
13910,
72700
]
] | no news data |
0 | [
[
2690,
2700,
2670,
2690,
94037
],
[
2705,
2705,
2680,
2690,
53465
],
[
2690,
2700,
2680,
2690,
47058
],
[
2690,
2690,
2655,
2685,
143498
],
[
2680,
2695,
2650,
2690,
94447
],
[
2675,
2685,
2665,
2670,
52644
],
[
2680,
2680,
2640,
2665,
95455
],
[
2675,
2675,
2635,
2650,
42019
],
[
2650,
2660,
2635,
2650,
53249
],
[
2650,
2655,
2630,
2650,
68750
]
] | no news data |
0 | [
[
42500,
44950,
42500,
43750,
968
],
[
43900,
44850,
43600,
43600,
504
],
[
43600,
44800,
43600,
43850,
294
],
[
44450,
44500,
43600,
44200,
179
],
[
45600,
45700,
44700,
44700,
429
],
[
45500,
46000,
44550,
45900,
867
],
[
45550,
46000,
44850,
44850,
456
],
[
44850,
45600,
44750,
45000,
207
],
[
44300,
46200,
44300,
45500,
407
],
[
45150,
46200,
45000,
45050,
449
]
] | no news data |
0 | [
[
15730,
16000,
15690,
15800,
42884
],
[
16050,
16190,
15770,
16000,
40851
],
[
15880,
16000,
15760,
15770,
32106
],
[
15960,
16870,
15960,
16590,
201288
],
[
17460,
17460,
16975,
17030,
94884
],
[
17340,
17340,
16630,
16800,
55979
],
[
16720,
16800,
16370,
16490,
54276
],
[
16350,
16700,
16210,
16280,
49759
],
[
16190,
16360,
15590,
15640,
48371
],
[
15760,
15980,
15450,
15700,
24562
]
] | no news data |
0 | [
[
14900,
14930,
14110,
14780,
300720
],
[
14800,
15000,
14460,
14850,
217627
],
[
15000,
17610,
14780,
16620,
2382956
],
[
16620,
17480,
16100,
17360,
732411
],
[
18200,
19000,
17680,
17700,
2232197
],
[
18100,
18190,
16900,
17070,
790136
],
[
17070,
18180,
16540,
17960,
778263
],
[
17790,
18300,
17300,
17730,
503939
],
[
17700,
17700,
16600,
16870,
291859
],
[
16870,
17690,
16810,
17420,
237580
]
] | no news data |
0 | [
[
2855,
2910,
2855,
2880,
84051
],
[
2830,
2905,
2830,
2895,
49153
],
[
2880,
2880,
2820,
2840,
71365
],
[
2850,
2875,
2800,
2840,
43643
],
[
2810,
2870,
2785,
2785,
81786
],
[
2785,
2805,
2765,
2800,
38115
],
[
2795,
2795,
2705,
2710,
129452
],
[
2725,
2735,
2705,
2715,
17855
],
[
2705,
2725,
2650,
2650,
69787
],
[
2630,
2700,
2630,
2670,
39515
]
] | no news data |
0 | [
[
3735,
3770,
3710,
3725,
33816
],
[
3705,
3775,
3705,
3740,
30009
],
[
3750,
3890,
3705,
3800,
78113
],
[
3775,
3800,
3750,
3775,
26104
],
[
3775,
3775,
3670,
3710,
39984
],
[
3700,
3700,
3635,
3640,
18881
],
[
3600,
3685,
3600,
3615,
22078
],
[
3615,
3640,
3515,
3605,
36047
],
[
3560,
3620,
3560,
3600,
8594
],
[
3600,
4320,
3560,
3635,
3672306
]
] | no news data |
0 | [
[
24050,
24200,
23650,
23950,
25519
],
[
23800,
24200,
23550,
23750,
16885
],
[
23850,
24100,
23750,
23950,
26471
],
[
23400,
23900,
23200,
23550,
23856
],
[
23800,
24250,
23500,
23500,
47664
],
[
23500,
24650,
23450,
24150,
77397
],
[
24150,
24300,
23200,
23700,
36430
],
[
23500,
23500,
22450,
22600,
28317
],
[
22400,
22700,
21900,
22250,
21810
],
[
22150,
22400,
21550,
21900,
14969
]
] | no news data |
0 | [
[
3875,
3910,
3855,
3880,
82764
],
[
3880,
3945,
3855,
3930,
74974
],
[
3910,
3925,
3855,
3880,
138359
],
[
3895,
3895,
3845,
3880,
77159
],
[
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
]
] | no news data |
0 | [
[
1423,
1424,
1407,
1407,
225111
],
[
1407,
1412,
1398,
1408,
154955
],
[
1385,
1385,
1358,
1365,
389804
],
[
1365,
1400,
1351,
1376,
228638
],
[
1376,
1387,
1342,
1344,
151941
],
[
1346,
1355,
1334,
1336,
130949
],
[
1336,
1340,
1312,
1340,
175722
],
[
1370,
1370,
1326,
1335,
288376
],
[
1324,
1346,
1318,
1320,
116051
],
[
1323,
1329,
1314,
1318,
125667
]
] | no news data |
0 | [
[
2955,
3005,
2930,
2975,
27336
],
[
2980,
2990,
2955,
2975,
21229
],
[
2945,
2965,
2915,
2930,
30273
],
[
2935,
2960,
2865,
2885,
49633
],
[
2885,
2905,
2850,
2880,
18771
],
[
2870,
2885,
2850,
2870,
24695
],
[
2860,
2870,
2825,
2845,
21521
],
[
2850,
2850,
2820,
2830,
20323
],
[
2835,
2840,
2790,
2790,
30363
],
[
2790,
3160,
2790,
2805,
737592
]
] | no news data |
0 | [
[
289500,
294500,
287500,
292000,
142980
],
[
293500,
306500,
289500,
300000,
301884
],
[
293500,
302000,
293000,
295000,
159506
],
[
295000,
300500,
293000,
298500,
157221
],
[
300000,
300500,
285500,
286000,
238319
],
[
287000,
292500,
286000,
292500,
205795
],
[
289500,
291000,
280500,
282500,
227238
],
[
285000,
285500,
275500,
280000,
186592
],
[
278500,
284500,
277500,
278000,
165726
],
[
279000,
283000,
275000,
281500,
141779
]
] | LG화학, 자회사 LG엔솔 지분 2조원 규모 매각: [LG화학 로고 (LG화학 제공=연합뉴스)]LG화학은 1일 LG에너지솔루션 지분 1조9천981억원 상당을 매각한다고 공시했습니다.처분 이후 LG에너지솔루션에 대한 LG화학의 지분비율은 79.38%가 됩니다.LG화학은 처분 목적에 대해 "재무구조 개선 등 기업가치 제고"라고 밝혔고, 처분 예정일은 11월 3일입니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn |
0 | [
[
11490,
11520,
11090,
11110,
367711
],
[
11050,
11130,
10970,
11110,
132459
],
[
11110,
11160,
11000,
11090,
159671
],
[
11150,
11160,
10890,
11000,
151597
],
[
10930,
11000,
10790,
10930,
165298
],
[
11290,
11460,
10920,
11020,
460290
],
[
11100,
11270,
11000,
11080,
147726
],
[
11060,
11120,
10930,
11080,
113341
],
[
11040,
11490,
11000,
11360,
300104
],
[
11450,
11580,
11340,
11340,
279032
]
] | no news data |
0 | [
[
5610,
6010,
5500,
5560,
40482
],
[
5680,
5690,
5580,
5690,
6795
],
[
5750,
5750,
5610,
5610,
5773
],
[
5640,
5730,
5570,
5570,
6600
],
[
5600,
6650,
5550,
5700,
911997
],
[
5750,
5750,
5550,
5650,
35375
],
[
5650,
5810,
5560,
5660,
27538
],
[
5660,
5690,
5470,
5540,
21846
],
[
5540,
5550,
5480,
5490,
9641
],
[
5560,
5560,
5410,
5520,
11508
]
] | no news data |
0 | [
[
1248,
1279,
1240,
1246,
76474
],
[
1265,
1374,
1246,
1253,
200097
],
[
1259,
1259,
1210,
1240,
105624
],
[
1240,
1270,
1228,
1261,
80750
],
[
1289,
1400,
1251,
1384,
1178260
],
[
1391,
1395,
1255,
1285,
416681
],
[
1285,
1310,
1274,
1301,
69444
],
[
1334,
1334,
1253,
1260,
155599
],
[
1260,
1260,
1210,
1220,
134753
],
[
1225,
1530,
1220,
1320,
5481692
]
] | no news data |
0 | [
[
4315,
4465,
4315,
4430,
547354
],
[
4550,
4550,
4365,
4425,
194259
],
[
4425,
4425,
4330,
4400,
265865
],
[
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
]
] | no news data |
0 | [
[
130500,
130600,
126300,
126800,
9124
],
[
127000,
127400,
126000,
126800,
9393
],
[
127500,
127500,
125700,
125800,
2462
],
[
128000,
129600,
126200,
126600,
6110
],
[
126300,
126600,
124700,
125000,
5609
],
[
126500,
128000,
125100,
127500,
3586
],
[
126600,
127500,
125200,
125500,
2597
],
[
128400,
128400,
123600,
124900,
15971
],
[
124800,
125900,
124300,
124600,
6161
],
[
122000,
127700,
119300,
122400,
12054
]
] | no news data |
0 | [
[
8600,
8650,
8330,
8330,
2489
],
[
8330,
8600,
8270,
8360,
2540
],
[
8460,
8460,
8150,
8330,
2941
],
[
8330,
8520,
8160,
8250,
781
],
[
8550,
9180,
8130,
8700,
59763
],
[
8530,
9060,
8170,
8870,
12735
],
[
9000,
9190,
8480,
9100,
8362
],
[
9220,
9220,
8630,
8710,
2211
],
[
8710,
9060,
8580,
8880,
1629
],
[
8800,
8800,
8400,
8540,
4385
]
] | no news data |
0 | [
[
6350,
6450,
6240,
6300,
51106
],
[
6320,
6360,
6210,
6280,
42589
],
[
6220,
6590,
6200,
6500,
117405
],
[
6500,
6980,
6500,
6890,
217869
],
[
6900,
7230,
6760,
6970,
193339
],
[
6970,
7200,
6660,
6690,
112645
],
[
6740,
6750,
6350,
6600,
37578
],
[
6540,
6950,
6500,
6650,
49124
],
[
6780,
7170,
6630,
7040,
164810
],
[
7050,
7180,
6860,
7000,
76711
]
] | no news data |
0 | [
[
14640,
14700,
14270,
14400,
15682
],
[
14630,
14630,
14130,
14390,
12853
],
[
14250,
14410,
14100,
14190,
17350
],
[
14380,
14780,
14100,
14380,
18115
],
[
14560,
14560,
14000,
14000,
20706
],
[
14000,
14290,
14000,
14130,
11545
],
[
14030,
14190,
13880,
13930,
12040
],
[
13940,
16400,
12990,
13320,
209443
],
[
13440,
13690,
13440,
13540,
16186
],
[
13840,
13840,
13290,
13490,
19236
]
] | no news data |
0 | [
[
5830,
5850,
5670,
5690,
55331
],
[
5690,
5710,
5520,
5530,
78037
],
[
5600,
5930,
5300,
5460,
125806
],
[
5500,
5500,
5180,
5350,
59216
],
[
5460,
5460,
5360,
5450,
21113
],
[
5500,
5500,
5310,
5350,
31953
],
[
5380,
5410,
5280,
5360,
46437
],
[
5360,
5560,
5350,
5510,
40601
],
[
5450,
5550,
5340,
5500,
33624
],
[
5500,
5560,
5410,
5500,
38717
]
] | no news data |
0 | [
[
2770,
2805,
2765,
2790,
21167
],
[
2790,
2795,
2705,
2745,
57007
],
[
2745,
2755,
2690,
2700,
37834
],
[
2700,
2705,
2640,
2680,
51975
],
[
2680,
2715,
2635,
2670,
36026
],
[
2670,
2690,
2645,
2670,
16411
],
[
2670,
2670,
2595,
2645,
49979
],
[
2620,
2685,
2610,
2675,
38512
],
[
2685,
2715,
2615,
2670,
40131
],
[
2670,
2670,
2590,
2650,
56855
]
] | no news data |
0 | [
[
14250,
14980,
13420,
13950,
271221
],
[
14360,
14600,
12610,
14080,
217853
],
[
14790,
14950,
13600,
14410,
159722
],
[
14410,
14500,
13500,
13530,
102464
],
[
13500,
15750,
13270,
15470,
325379
],
[
15470,
16420,
15000,
15930,
166269
],
[
16430,
16430,
15340,
15800,
218012
],
[
15780,
17800,
15620,
16660,
388964
],
[
16790,
17600,
16240,
16680,
225347
],
[
15990,
18000,
15030,
15620,
165346
]
] | no news data |
0 | [
[
56600,
58000,
54500,
54800,
37391
],
[
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
]
] | no news data |
0 | [
[
3440,
3475,
3375,
3410,
66667
],
[
3410,
3420,
3355,
3380,
38397
],
[
3380,
3415,
3335,
3415,
16557
],
[
3415,
3425,
3355,
3360,
28343
],
[
3360,
3425,
3360,
3400,
11351
],
[
3405,
3425,
3365,
3400,
7818
],
[
3400,
3400,
3355,
3380,
14231
],
[
3400,
3435,
3380,
3430,
11063
],
[
3435,
3445,
3395,
3430,
12347
],
[
3390,
3465,
3340,
3415,
11568
]
] | no news data |
0 | [
[
1800,
1820,
1749,
1791,
3958040
],
[
1754,
1754,
1701,
1710,
1631542
],
[
1704,
1740,
1682,
1688,
1069317
],
[
1679,
1705,
1660,
1674,
730092
],
[
1674,
1716,
1664,
1681,
670469
],
[
1673,
1681,
1642,
1670,
607381
],
[
1749,
1750,
1681,
1692,
1410715
],
[
1692,
1727,
1683,
1717,
1163600
],
[
1669,
1669,
1586,
1620,
2010227
],
[
1582,
1635,
1570,
1621,
751262
]
] | no news data |
0 | [
[
14200,
14200,
13810,
13810,
19608
],
[
13800,
13920,
13340,
13450,
33457
],
[
13450,
13620,
13360,
13450,
13740
],
[
13390,
13390,
12980,
13110,
47761
],
[
13050,
13260,
13050,
13050,
18380
],
[
12980,
13100,
12860,
12890,
20276
],
[
12910,
13040,
12830,
12830,
17627
],
[
12980,
13100,
12810,
12990,
15655
],
[
13030,
13090,
12820,
12950,
20898
],
[
12540,
13000,
12530,
12720,
26046
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.