labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
51000,
51000,
48850,
49100,
27052
],
[
49450,
49450,
47600,
47600,
19964
],
[
47700,
49100,
47700,
48600,
10548
],
[
48350,
48350,
46950,
47100,
10900
],
[
47100,
48300,
46700,
47700,
10471
],
[
47700,
47800,
47250,
47500,
6235
],
[
47500,
49600,
47100,
48600,
14889
],
[
48600,
49300,
46500,
46750,
11575
],
[
47450,
47450,
45700,
45800,
11070
],
[
46000,
47400,
45950,
46850,
9042
]
] | no news data |
0 | [
[
114400,
114400,
112400,
112700,
78581
],
[
113100,
113300,
111700,
112700,
107515
],
[
111600,
112900,
111000,
112000,
94488
],
[
112000,
112100,
109600,
110500,
120396
],
[
110100,
111200,
109700,
110900,
94665
],
[
110500,
111800,
110500,
111500,
72492
],
[
111100,
112200,
110700,
111300,
95137
],
[
110600,
111100,
109000,
109500,
109140
],
[
108900,
110200,
107100,
109500,
99447
],
[
110200,
111400,
109300,
109700,
103874
]
] | no news data |
0 | [
[
160700,
161700,
154000,
156900,
135254
],
[
158100,
160500,
154000,
154800,
144300
],
[
153300,
155200,
151800,
153200,
113144
],
[
152400,
154400,
148200,
149500,
169926
],
[
149000,
154000,
147300,
153400,
135753
],
[
151800,
155200,
151800,
152900,
87315
],
[
153400,
158500,
153400,
155200,
132310
],
[
153000,
153100,
146000,
146100,
172973
],
[
144500,
145900,
141300,
145400,
152767
],
[
146300,
146500,
141800,
144000,
200448
]
] | no news data |
0 | [
[
37350,
38450,
36700,
37450,
1132890
],
[
38050,
38100,
36150,
36750,
1273196
],
[
36650,
38100,
36600,
37600,
1048202
],
[
36800,
37400,
36400,
36900,
572681
],
[
36550,
37500,
35150,
37500,
833336
],
[
36750,
37200,
35550,
35800,
808598
],
[
36150,
36900,
35400,
35700,
658287
],
[
34600,
35050,
33300,
34200,
952941
],
[
33300,
33950,
32000,
32500,
1027226
],
[
33100,
33200,
32200,
32650,
515078
]
] | no news data |
0 | [
[
2225,
2225,
2180,
2185,
26000
],
[
2200,
2200,
2110,
2125,
65326
],
[
2125,
2145,
2115,
2145,
16897
],
[
2160,
2160,
2125,
2155,
10738
],
[
2160,
2165,
2135,
2160,
12093
],
[
2170,
2175,
2140,
2170,
7768
],
[
2170,
2185,
2140,
2145,
8442
],
[
2145,
2145,
2110,
2120,
8642
],
[
2120,
2135,
2055,
2135,
32068
],
[
2135,
2180,
2120,
2180,
15789
]
] | no news data |
0 | [
[
1500,
1500,
1477,
1490,
45722
],
[
1501,
1505,
1476,
1482,
45541
],
[
1492,
1492,
1478,
1478,
82084
],
[
1479,
1499,
1460,
1464,
41563
],
[
1464,
1468,
1426,
1449,
17091
],
[
1479,
1480,
1382,
1453,
114765
],
[
1448,
1474,
1443,
1474,
19521
],
[
1479,
1479,
1441,
1456,
22696
],
[
1458,
1475,
1451,
1464,
18097
],
[
1460,
1482,
1460,
1472,
11078
]
] | no news data |
0 | [
[
4600,
4610,
4500,
4580,
39888
],
[
4580,
4625,
4500,
4540,
65890
],
[
4540,
4580,
4500,
4570,
22149
],
[
4570,
4570,
4460,
4485,
55338
],
[
4485,
4500,
4400,
4450,
30517
],
[
4415,
4520,
4410,
4520,
44069
],
[
4585,
4600,
4430,
4525,
24204
],
[
4530,
4530,
4280,
4315,
91874
],
[
4320,
4445,
4295,
4420,
39786
],
[
4420,
4520,
4265,
4490,
29487
]
] | no news data |
0 | [
[
78600,
78700,
76000,
77100,
54474
],
[
76500,
77000,
75000,
75900,
60966
],
[
74500,
75000,
70000,
71800,
239404
],
[
71900,
72100,
69500,
70400,
72850
],
[
70000,
70800,
69500,
70300,
33939
],
[
70300,
71000,
69200,
69700,
45930
],
[
69300,
71900,
69300,
69900,
51834
],
[
69300,
70600,
66900,
67100,
85566
],
[
66700,
67600,
65200,
66600,
47185
],
[
67000,
67400,
64700,
65100,
90689
]
] | no news data |
0 | [
[
4210,
4340,
4145,
4315,
236217
],
[
4315,
4490,
4250,
4300,
311789
],
[
4300,
4300,
4230,
4230,
125828
],
[
4235,
4320,
4200,
4200,
159337
],
[
4165,
4220,
4090,
4160,
157190
],
[
4090,
4400,
4090,
4260,
308064
],
[
4335,
4355,
4180,
4225,
185332
],
[
4195,
4195,
4050,
4055,
168717
],
[
4050,
4140,
3995,
4070,
107558
],
[
4050,
4620,
4050,
4285,
2626322
]
] | no news data |
0 | [
[
180800,
180800,
164000,
170300,
203573
],
[
169800,
174700,
168700,
174000,
64071
],
[
172300,
177300,
171300,
176900,
50140
],
[
179000,
184000,
175100,
183700,
70694
],
[
183700,
185500,
181800,
184400,
57220
],
[
182600,
187300,
182100,
183400,
37941
],
[
182300,
183800,
179000,
182100,
45711
],
[
178500,
179900,
170500,
170500,
62749
],
[
171000,
173900,
170000,
172300,
35499
],
[
174500,
175100,
172300,
175100,
39885
]
] | no news data |
0 | [
[
7840,
7880,
7730,
7860,
31599
],
[
7920,
7930,
7730,
7850,
36412
],
[
7950,
7950,
7710,
7880,
18618
],
[
7880,
7980,
7700,
7760,
22796
],
[
7720,
7750,
7530,
7620,
38657
],
[
7810,
7810,
7570,
7630,
34162
],
[
7900,
8020,
7640,
7700,
100468
],
[
7700,
7850,
7550,
7550,
45233
],
[
7310,
7650,
7310,
7520,
34144
],
[
7630,
7630,
7450,
7510,
29484
]
] | no news data |
0 | [
[
30600,
30600,
29300,
29350,
22
],
[
29100,
29400,
28500,
29050,
59512
],
[
29400,
29400,
28150,
28450,
35205
],
[
28400,
28500,
27750,
28450,
53514
],
[
28500,
29550,
27850,
29350,
42039
],
[
29700,
29700,
28600,
28700,
19922
],
[
28700,
29600,
28450,
29300,
35312
],
[
29300,
29300,
27900,
28300,
42504
],
[
28300,
29900,
28150,
29200,
61580
],
[
29050,
29650,
28850,
29050,
28341
]
] | no news data |
0 | [
[
15700,
15750,
15610,
15730,
11449
],
[
15730,
15810,
15550,
15690,
21485
],
[
15580,
15750,
15400,
15630,
19034
],
[
15520,
15620,
15330,
15350,
18599
],
[
15260,
15400,
15190,
15370,
12970
],
[
15270,
15470,
15270,
15370,
13754
],
[
15370,
15470,
15330,
15470,
5642
],
[
15320,
15400,
15050,
15090,
29682
],
[
15040,
15130,
14990,
15130,
20304
],
[
15450,
15950,
15350,
15890,
57952
]
] | no news data |
0 | [
[
13010,
13210,
12700,
12890,
160404
],
[
13010,
13120,
12650,
12670,
127182
],
[
12610,
13570,
12600,
13370,
309487
],
[
13350,
13350,
12660,
12720,
142759
],
[
12530,
12670,
12390,
12550,
174441
],
[
12340,
12590,
12300,
12310,
103509
],
[
12370,
12530,
12280,
12530,
109348
],
[
12320,
12320,
11580,
11810,
161466
],
[
11690,
12230,
11690,
12190,
119576
],
[
12380,
12520,
12210,
12280,
80795
]
] | no news data |
0 | [
[
6310,
6370,
6230,
6330,
12225
],
[
6330,
7160,
6150,
6170,
198598
],
[
6190,
6280,
6130,
6260,
17844
],
[
6260,
6300,
6210,
6290,
11033
],
[
6290,
6320,
6100,
6140,
23770
],
[
6110,
6260,
6110,
6180,
9857
],
[
6130,
6210,
6100,
6150,
15961
],
[
6100,
6140,
5940,
6010,
19758
],
[
5880,
6020,
5830,
5930,
18485
],
[
5900,
5980,
5870,
5930,
15362
]
] | no news data |
0 | [
[
7450,
7520,
7380,
7420,
630
],
[
7470,
7560,
7200,
7320,
59268
],
[
7350,
7450,
7250,
7360,
39233
],
[
7370,
7470,
7280,
7290,
25180
],
[
7330,
7700,
7250,
7340,
75666
],
[
7330,
7520,
7080,
7080,
43916
],
[
7110,
7820,
7110,
7560,
122342
],
[
7660,
7660,
7050,
7150,
89359
],
[
7150,
7250,
6990,
7030,
40918
],
[
7040,
7240,
7000,
7020,
30834
]
] | no news data |
0 | [
[
4700,
4775,
4630,
4700,
722095
],
[
4705,
4845,
4565,
4620,
1232178
],
[
4625,
4685,
4545,
4590,
640821
],
[
4620,
4690,
4460,
4530,
747257
],
[
4530,
4650,
4420,
4590,
822597
],
[
4625,
4630,
4450,
4470,
623968
],
[
4460,
4505,
4370,
4425,
396006
],
[
4475,
4475,
4250,
4285,
648577
],
[
4305,
4430,
4280,
4330,
406630
],
[
4330,
4605,
4330,
4565,
954412
]
] | no news data |
0 | [
[
62400,
63800,
61400,
62800,
69324
],
[
65100,
65100,
62500,
62800,
34960
],
[
63500,
64900,
62400,
63200,
40194
],
[
62900,
63000,
60500,
60500,
42909
],
[
61100,
65100,
60200,
63900,
86894
],
[
62800,
64100,
62700,
63000,
32872
],
[
63700,
67600,
63300,
66700,
76540
],
[
65400,
65800,
62700,
64000,
89664
],
[
64300,
65900,
63200,
63800,
39813
],
[
63800,
67500,
63800,
67500,
100606
]
] | no news data |
0 | [
[
1695,
1765,
1649,
1651,
688453
],
[
1651,
1674,
1598,
1615,
360453
],
[
1613,
1635,
1593,
1615,
194552
],
[
1626,
1680,
1585,
1615,
405013
],
[
1602,
1628,
1582,
1607,
90228
],
[
1647,
1887,
1637,
1726,
7240360
],
[
1741,
1773,
1666,
1732,
724307
],
[
1723,
1723,
1660,
1674,
441630
],
[
1660,
1747,
1650,
1699,
292146
],
[
1701,
1733,
1680,
1700,
250293
]
] | no news data |
0 | [
[
3100,
3100,
3035,
3080,
14598
],
[
3080,
3710,
2980,
2980,
1549280
],
[
2960,
3050,
2925,
2945,
83207
],
[
2985,
3070,
2940,
3000,
47563
],
[
2990,
3100,
2990,
3030,
65679
],
[
3010,
3090,
2985,
2985,
22328
],
[
2985,
3030,
2950,
3015,
30296
],
[
3015,
3015,
2935,
2935,
24014
],
[
2950,
3000,
2920,
2945,
12579
],
[
2945,
2980,
2945,
2970,
16515
]
] | no news data |
0 | [
[
26350,
26550,
25500,
26350,
28184
],
[
26350,
26350,
25500,
25800,
45540
],
[
25600,
25750,
25300,
25500,
25303
],
[
25500,
25550,
24750,
24900,
33475
],
[
25000,
25000,
24500,
24800,
28557
],
[
24750,
25000,
24400,
24550,
39507
],
[
24400,
24600,
24150,
24500,
30668
],
[
24500,
24500,
23650,
23750,
55622
],
[
23750,
24150,
23650,
24050,
13708
],
[
24150,
24500,
24050,
24300,
16130
]
] | no news data |
0 | [
[
633,
647,
630,
635,
324306
],
[
637,
646,
626,
640,
396912
],
[
640,
644,
629,
630,
224287
],
[
630,
638,
626,
627,
249394
],
[
630,
630,
610,
624,
404402
],
[
624,
627,
613,
613,
337919
],
[
614,
620,
601,
602,
542321
],
[
602,
612,
598,
602,
354117
],
[
605,
617,
596,
600,
578179
],
[
605,
611,
601,
605,
288564
]
] | no news data |
0 | [
[
5380,
5470,
5350,
5460,
20918
],
[
5340,
5450,
5320,
5330,
50020
],
[
5300,
5420,
5280,
5340,
21332
],
[
5360,
5370,
5220,
5310,
35226
],
[
5210,
5300,
5190,
5220,
30246
],
[
5190,
5250,
5190,
5230,
15965
],
[
5240,
5270,
5150,
5220,
31024
],
[
5180,
5200,
4830,
4885,
116723
],
[
4900,
5060,
4880,
5040,
34489
],
[
5040,
5120,
5020,
5060,
24411
]
] | no news data |
0 | [
[
12450,
13000,
12350,
12700,
10748
],
[
12880,
12880,
12520,
12570,
3764
],
[
12630,
12920,
12510,
12830,
3724
],
[
12900,
13300,
12440,
12900,
10093
],
[
12890,
13260,
12870,
13230,
14323
],
[
13310,
13390,
12510,
12550,
38959
],
[
12550,
13220,
12300,
12600,
24254
],
[
12500,
12940,
12320,
12630,
8610
],
[
12560,
13990,
12560,
13400,
109678
],
[
13900,
13980,
12540,
12830,
78661
]
] | no news data |
0 | [
[
3025,
3100,
2930,
3010,
120966
],
[
2980,
3030,
2945,
2980,
178564
],
[
2950,
3035,
2945,
2985,
84767
],
[
3050,
3050,
2900,
2950,
216399
],
[
2950,
3085,
2880,
2925,
186439
],
[
2930,
2990,
2885,
2925,
64954
],
[
2935,
3000,
2900,
2950,
107504
],
[
2930,
2935,
2820,
2880,
155899
],
[
2870,
2930,
2815,
2890,
78361
],
[
2880,
2990,
2880,
2985,
129253
]
] | no news data |
0 | [
[
10000,
10050,
9750,
9830,
50018
],
[
9870,
9990,
9650,
9710,
41795
],
[
9710,
9850,
9620,
9630,
38491
],
[
9810,
9810,
9330,
9450,
49485
],
[
9450,
9450,
9300,
9380,
23110
],
[
9400,
9520,
9270,
9360,
29664
],
[
9360,
9390,
9160,
9290,
31341
],
[
9380,
9380,
8880,
8970,
58570
],
[
9340,
9340,
8840,
9000,
30202
],
[
8960,
9260,
8960,
9060,
23568
]
] | no news data |
0 | [
[
54500,
55300,
52300,
52900,
271766
],
[
53700,
55400,
50000,
50600,
229213
],
[
51100,
54300,
50900,
53700,
228152
],
[
53100,
53200,
48800,
49400,
303784
],
[
48550,
49100,
47300,
48000,
312656
],
[
48300,
49300,
46950,
47300,
110775
],
[
47350,
49900,
47150,
49250,
219959
],
[
48000,
48150,
44150,
44400,
305733
],
[
44400,
45600,
43650,
44750,
159934
],
[
45500,
47750,
44600,
45450,
199672
]
] | no news data |
0 | [
[
157000,
163500,
154100,
162400,
423224
],
[
161200,
163000,
154100,
158000,
354102
],
[
159500,
161200,
156200,
158900,
231168
],
[
159300,
167800,
156400,
162000,
336247
],
[
159900,
166600,
156400,
164800,
314436
],
[
167200,
172200,
158400,
159700,
374005
],
[
154900,
164000,
152100,
160800,
456782
],
[
158700,
159500,
132500,
135500,
1523020
],
[
131500,
136600,
131400,
135500,
419216
],
[
136000,
137600,
133100,
134400,
416666
]
] | KB증권 "풍산, 사거리연장탄 해외 판매 시작 전망…목표가 ↑": KB증권은 오늘(29일) 비철 및 방위산업 업체 풍산에 대해 견조한 탄두 수요 등에 호실적이 기대된다며 연간 실적 추정치를 상향 조정하고 목표주가를 16만8천원에서 20만원으로 올렸습니다. 전날 종가는 전장 대비 1.95% 오른 16만2천원입니다. 최용현 연구원은 "풍산이 양산하고 있는 사거리연장탄 평균판매단가(ASP)는 기존 제품의 2배가 넘는데 이미 국내 납품이 시작된 만큼 해외 판매도 곧 시작될 것"이라며 "탄약은 원재료비 부담이 적어 ASP 인상은 수익성 개선으로 이어질 것"이라고 짚었습니다.이어 "탄두에 대한 수요는 지정학적 갈등이 계속되며 여전히 높다"며 "풍산 신공장 가동률을 올려 글로벌 점유율을 높일 것이며, 탄두는 장기 계약이 많아 중장기적으로도 안정적인 실적이 이어질 것"이라고 내다봤습니다. 그러면서 올해 연간 영업이익 추정치를 기존 3천190억원에서 3천388억원으로 6.2% 상향 조정했으며, 내년 추정치도 3천827억원에서 4천42억원으로 5.6% 올렸습니다. 최 연구원은 "풍산 주가는 밸류에이션(평가가치) 측면에서 여전히 매력적"이라며 "수주 공시로 실적 가시성이 높아진다면 추가 주가 상승이 예상된다"고 전했습니다. 당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn KB증권 "풍산, 올해 영업익 추정치 상향…목표가↑": 풍산[촬영 이충원] 2020년 대한민국 방위산업전(서울=연합뉴스) 이민영 기자 = KB증권은 29일 비철 및 방위산업 업체 풍산에 대해 견조한 탄두 수요 등에 호실적이 기대된다며 연간 실적 추정치를 상향 조정하고 목표주가를 16만8천원에서 20만원으로 올렸다. 전날 종가는 전장 대비 1.95% 오른 16만2천원이다. 최용현 연구원은 "풍산이 양산하고 있는 사거리연장탄 평균판매단가(ASP)는 기존 제품의 2배가 넘는데 이미 국내 납품이 시작된 만큼 해외 판매도 곧 시작될 것"이라며 "탄약은 원재료비 부담이 적어 ASP 인상은 수익성 개선으로 이어질 것"이라고 짚었다. 이어 "탄두에 대한 수요는 지정학적 갈등이 계속되며 여전히 높다"며 "풍산 신공장 가동률을 올려 글로벌 점유율을 높일 것이며, 탄두는 장기 계약이 많아 중장기적으로도 안정적인 실적이 이어질 것"이라고 내다봤다. 그러면서 올해 연간 영업이익 추정치를 기존 3천190억원에서 3천388억원으로 6.2% 상향 조정했으며, 내년 추정치도 3천827억원에서 4천42억원으로 5.6% 올렸다. 최 연구원은 "풍산 주가는 밸류에이션(평가가치) 측면에서 여전히 매력적"이라며 "수주 공시로 실적 가시성이 높아진다면 추가 주가 상승이 예상된다"고 전했다. mylux@yna.co.kr |
0 | [
[
1314,
1489,
1271,
1297,
4413205
],
[
1305,
1685,
1287,
1544,
27673697
],
[
1495,
1536,
1385,
1390,
4198280
],
[
1398,
1398,
1341,
1341,
975977
],
[
1340,
1415,
1324,
1385,
1565987
],
[
1373,
1440,
1369,
1398,
1102835
],
[
1395,
1410,
1376,
1392,
443316
],
[
1372,
1423,
1342,
1416,
726848
],
[
1416,
1416,
1380,
1384,
460717
],
[
1394,
1421,
1389,
1403,
307820
]
] | no news data |
0 | [
[
8800,
8830,
8570,
8690,
131659
],
[
8790,
8890,
8650,
8700,
106909
],
[
8720,
8730,
8600,
8620,
80379
],
[
8620,
8660,
8510,
8520,
75897
],
[
8570,
8680,
8410,
8580,
87124
],
[
8550,
8630,
8540,
8540,
83843
],
[
8600,
8620,
8480,
8570,
67069
],
[
8690,
8690,
8190,
8220,
151312
],
[
8170,
8410,
8140,
8400,
66000
],
[
8480,
8510,
8390,
8470,
60682
]
] | no news data |
0 | [
[
2225,
2225,
2190,
2190,
17522
],
[
2190,
2205,
2100,
2125,
41514
],
[
2140,
2140,
2100,
2110,
14942
],
[
2120,
2120,
2075,
2090,
22807
],
[
2075,
2125,
2060,
2105,
23607
],
[
2155,
2155,
2095,
2095,
13207
],
[
2095,
2295,
2095,
2125,
244100
],
[
2130,
2155,
2065,
2100,
39160
],
[
2110,
2120,
2030,
2115,
44793
],
[
2115,
2180,
2095,
2100,
25764
]
] | no news data |
0 | [
[
2645,
2650,
2580,
2580,
12762
],
[
2580,
2595,
2530,
2575,
10964
],
[
2575,
2610,
2505,
2525,
7873
],
[
2525,
2525,
2475,
2525,
11793
],
[
2505,
2545,
2500,
2515,
4139
],
[
2515,
2615,
2500,
2580,
6289
],
[
2550,
2550,
2495,
2495,
12152
],
[
2495,
2495,
2470,
2490,
5178
],
[
2470,
2500,
2445,
2450,
33004
],
[
2450,
2465,
2440,
2445,
13616
]
] | no news data |
0 | [
[
2585,
2590,
2500,
2525,
195166
],
[
2525,
2600,
2525,
2540,
84366
],
[
2575,
2575,
2410,
2410,
157498
],
[
2470,
2480,
2350,
2390,
94150
],
[
2430,
2430,
2360,
2400,
15711
],
[
2430,
2470,
2380,
2430,
45310
],
[
2410,
2470,
2405,
2450,
60410
],
[
2415,
2420,
2255,
2270,
235782
],
[
2280,
2365,
2260,
2360,
36423
],
[
2335,
2450,
2335,
2410,
40043
]
] | no news data |
0 | [
[
14050,
14330,
13960,
14280,
53890
],
[
14280,
14290,
13960,
14100,
46374
],
[
14040,
14180,
13910,
14010,
33210
],
[
14020,
14050,
13920,
14040,
37791
],
[
14080,
14300,
13940,
14150,
55798
],
[
14080,
14800,
14080,
14700,
219243
],
[
14710,
14910,
14520,
14820,
84487
],
[
14750,
14890,
14300,
14690,
97478
],
[
14700,
15080,
14630,
15030,
108120
],
[
15050,
15550,
15000,
15220,
159106
]
] | no news data |
0 | [
[
38500,
38550,
36750,
38350,
236681
],
[
37850,
39200,
37700,
38600,
376258
],
[
38600,
39250,
37750,
38550,
241767
],
[
38950,
40300,
37800,
39100,
391058
],
[
38550,
38700,
37450,
38200,
209076
],
[
38250,
40600,
38200,
39700,
532919
],
[
40900,
40900,
38500,
38850,
375383
],
[
38500,
39000,
37100,
37150,
311359
],
[
37200,
37700,
36600,
37400,
127225
],
[
37850,
41600,
37850,
41400,
865975
]
] | no news data |
0 | [
[
6700,
6710,
6430,
6560,
113018
],
[
6560,
6830,
6520,
6550,
104169
],
[
6570,
6930,
6450,
6910,
237344
],
[
7040,
7040,
6720,
6770,
177327
],
[
6700,
7290,
6670,
7200,
747016
],
[
7200,
7350,
7060,
7180,
312875
],
[
7250,
7480,
7130,
7400,
501967
],
[
7390,
7420,
6830,
7070,
338363
],
[
6850,
7340,
6850,
7320,
203149
],
[
7400,
7860,
7330,
7780,
536740
]
] | no news data |
0 | [
[
2565,
2640,
2540,
2565,
46635
],
[
2540,
2590,
2530,
2540,
37843
],
[
2510,
2555,
2490,
2490,
52555
],
[
2540,
2545,
2455,
2500,
37743
],
[
2500,
2505,
2450,
2470,
28997
],
[
2470,
2580,
2450,
2485,
45174
],
[
2500,
2550,
2470,
2505,
30316
],
[
2480,
2505,
2325,
2440,
56606
],
[
2480,
2505,
2420,
2460,
41532
],
[
2460,
2510,
2415,
2435,
30243
]
] | no news data |
0 | [
[
27500,
29350,
26400,
28600,
324654
],
[
28500,
33450,
28500,
29950,
1377970
],
[
30800,
32650,
30400,
31800,
561930
],
[
33650,
38200,
33000,
36050,
1377257
],
[
34300,
35200,
31850,
33400,
679799
],
[
33400,
33450,
30250,
31850,
652844
],
[
31100,
33300,
31100,
31650,
366106
],
[
31500,
32050,
30050,
31150,
277151
],
[
31000,
32450,
30500,
32000,
179782
],
[
31950,
33150,
30900,
31600,
323961
]
] | no news data |
0 | [
[
1004,
1004,
971,
995,
18013
],
[
998,
998,
970,
990,
35583
],
[
994,
994,
971,
991,
16039
],
[
991,
991,
966,
982,
20631
],
[
982,
987,
963,
973,
41123
],
[
985,
985,
970,
984,
18211
],
[
990,
994,
975,
987,
14253
],
[
980,
991,
960,
982,
33461
],
[
982,
982,
964,
974,
18588
],
[
980,
980,
966,
978,
11412
]
] | no news data |
0 | [
[
9320,
9400,
8860,
9010,
452597
],
[
9050,
9160,
8800,
8810,
482491
],
[
8890,
8980,
8680,
8730,
203500
],
[
8720,
8720,
8320,
8540,
450985
],
[
8480,
8650,
8290,
8650,
326351
],
[
8660,
8670,
8460,
8510,
163551
],
[
8510,
8700,
8370,
8540,
250153
],
[
8490,
8490,
8050,
8120,
299627
],
[
8100,
8340,
8000,
8290,
156054
],
[
8330,
8600,
8260,
8350,
165779
]
] | 현대지에프홀딩스, 내달 18일 기업설명회 개최: [서울=뉴시스]이지민 기자 = 현대지에프홀딩스는 다음 달 18일 국내 기관투자자를 대상으로 기업설명회를 개최한다고 30일 공시했다. 주요 내용은 최근 경영현황 및 전략이다. |
0 | [
[
4730,
4730,
4605,
4685,
97212
],
[
4700,
4760,
4590,
4605,
69734
],
[
4600,
4630,
4535,
4550,
41985
],
[
4525,
4660,
4505,
4565,
45323
],
[
4600,
4635,
4550,
4570,
33246
],
[
4560,
4650,
4500,
4600,
59501
],
[
4525,
4630,
4520,
4520,
40351
],
[
4475,
4525,
4325,
4335,
90520
],
[
4300,
4445,
4230,
4430,
74691
],
[
4530,
4615,
4500,
4530,
84933
]
] | no news data |
0 | [
[
5800,
5890,
5740,
5810,
11969
],
[
5960,
5960,
5720,
5720,
11275
],
[
5720,
5800,
5650,
5700,
12409
],
[
5810,
7360,
5680,
6310,
2714415
],
[
6200,
6850,
6090,
6270,
745470
],
[
6250,
7070,
6190,
6470,
927659
],
[
6540,
6540,
6280,
6540,
107117
],
[
6530,
6740,
6270,
6680,
139713
],
[
6810,
6900,
6420,
6700,
124553
],
[
6690,
6740,
6450,
6580,
85878
]
] | no news data |
0 | [
[
17300,
17300,
15730,
15900,
686516
],
[
16000,
16160,
15710,
15840,
257901
],
[
15840,
16160,
15560,
15720,
252414
],
[
15940,
15940,
15310,
15750,
408519
],
[
15630,
15660,
15160,
15520,
237914
],
[
15370,
15560,
14990,
15560,
292187
],
[
15390,
15770,
15330,
15530,
185719
],
[
15340,
15590,
15040,
15120,
176734
],
[
15040,
15640,
15040,
15350,
234958
],
[
15430,
15830,
15260,
15760,
193440
]
] | no news data |
0 | [
[
1485,
1486,
1451,
1464,
660787
],
[
1466,
1476,
1456,
1456,
584633
],
[
1465,
1483,
1444,
1458,
776494
],
[
1471,
1475,
1438,
1442,
837011
],
[
1442,
1444,
1408,
1429,
623286
],
[
1420,
1431,
1420,
1424,
455389
],
[
1425,
1430,
1411,
1414,
474979
],
[
1413,
1413,
1369,
1373,
918633
],
[
1373,
1397,
1362,
1385,
309683
],
[
1375,
1410,
1375,
1394,
277910
]
] | no news data |
0 | [
[
20700,
20700,
20050,
20600,
181800
],
[
20550,
21600,
20450,
21150,
338454
],
[
21700,
22600,
20950,
22200,
785091
],
[
23000,
23800,
22450,
23250,
785005
],
[
23200,
24250,
22750,
23900,
667561
],
[
24150,
24200,
23350,
23700,
239156
],
[
24050,
24600,
23450,
23800,
378154
],
[
24950,
26500,
23850,
24650,
1664796
],
[
24050,
24950,
23650,
24300,
377849
],
[
24700,
26250,
24600,
25850,
909924
]
] | no news data |
0 | [
[
5110,
5115,
4975,
5050,
141536
],
[
5050,
5125,
4975,
5000,
131686
],
[
5010,
5085,
4895,
4905,
219020
],
[
4900,
4900,
4665,
4730,
285410
],
[
4745,
5145,
4610,
4925,
349366
],
[
4925,
5050,
4870,
4990,
227518
],
[
5000,
5735,
4990,
5630,
1129062
],
[
5570,
5630,
5100,
5175,
631602
],
[
5230,
5490,
5005,
5280,
540278
],
[
6030,
6490,
5745,
5915,
3811694
]
] | no news data |
0 | [
[
5930,
5990,
5900,
5910,
12634
],
[
5910,
5950,
5900,
5920,
12339
],
[
5900,
5950,
5860,
5920,
8404
],
[
5900,
5930,
5830,
5880,
21369
],
[
5860,
5880,
5770,
5780,
14004
],
[
5780,
5840,
5780,
5780,
7529
],
[
5780,
5820,
5730,
5800,
36979
],
[
5800,
5800,
5600,
5710,
11225
],
[
5640,
5790,
5640,
5750,
4104
],
[
5750,
5820,
5680,
5790,
8980
]
] | no news data |
0 | [
[
13500,
13570,
13040,
13350,
80007
],
[
13350,
13580,
12750,
12750,
77740
],
[
12750,
13500,
12570,
13250,
44638
],
[
13270,
13980,
13050,
13710,
59620
],
[
13820,
15200,
13580,
14250,
821951
],
[
13800,
14240,
12700,
13170,
686068
],
[
13200,
14420,
13170,
13930,
534797
],
[
13800,
13800,
13000,
13570,
156816
],
[
13550,
13570,
13110,
13300,
63758
],
[
13480,
13480,
13030,
13280,
32539
]
] | no news data |
0 | [
[
2290,
2615,
2235,
2340,
9795464
],
[
2340,
2385,
2165,
2175,
1929183
],
[
2175,
2440,
2175,
2285,
5262425
],
[
2265,
2345,
2205,
2265,
1148757
],
[
2285,
2390,
2260,
2300,
1523836
],
[
2360,
2525,
2295,
2300,
4733200
],
[
2300,
2345,
2185,
2210,
1315166
],
[
2210,
2280,
2090,
2260,
1519231
],
[
2300,
2310,
2185,
2290,
932918
],
[
2295,
2300,
2220,
2225,
689799
]
] | no news data |
0 | [
[
13830,
13920,
13410,
13890,
67404
],
[
13890,
14030,
13500,
13580,
32164
],
[
13490,
13790,
13480,
13580,
18169
],
[
13990,
17650,
13930,
16250,
5021459
],
[
16090,
16250,
15250,
15800,
459867
],
[
15650,
16220,
15280,
15280,
455094
],
[
15500,
15800,
15260,
15460,
190614
],
[
15230,
15230,
14610,
14730,
197968
],
[
14730,
14730,
14260,
14540,
93081
],
[
14830,
15090,
14620,
14960,
99625
]
] | no news data |
0 | [
[
37500,
37550,
35600,
36200,
183995
],
[
36200,
36850,
34900,
35000,
219818
],
[
35100,
36750,
34800,
36050,
222680
],
[
35150,
35550,
33500,
34100,
330284
],
[
34250,
34600,
33775,
34550,
83454
],
[
35300,
35350,
34100,
35000,
120476
],
[
35500,
35950,
34800,
35050,
85654
],
[
34850,
34850,
32700,
32850,
225885
],
[
32850,
33650,
32700,
33400,
82171
],
[
34350,
34350,
33100,
33550,
75365
]
] | no news data |
0 | [
[
29150,
29500,
28950,
29150,
7607
],
[
29200,
29300,
28750,
28950,
6437
],
[
28750,
29250,
28750,
29050,
5480
],
[
29050,
29300,
28800,
29050,
6980
],
[
29150,
29500,
28700,
29250,
4994
],
[
29400,
30350,
29200,
29650,
10225
],
[
29550,
29950,
29550,
29900,
4194
],
[
29850,
29950,
29200,
29200,
5352
],
[
28950,
29500,
28900,
28900,
6409
],
[
28950,
29150,
28750,
28850,
4771
]
] | no news data |
0 | [
[
2920,
2940,
2850,
2900,
4402
],
[
2900,
2950,
2870,
2900,
3204
],
[
2855,
2960,
2855,
2865,
7751
],
[
2865,
2940,
2830,
2835,
8087
],
[
2805,
2835,
2710,
2720,
12453
],
[
2720,
3280,
2720,
2735,
372104
],
[
2850,
3250,
2780,
2940,
296208
],
[
2855,
2940,
2720,
2760,
46778
],
[
2760,
2795,
2715,
2790,
27321
],
[
2785,
2975,
2770,
2940,
21231
]
] | no news data |
0 | [
[
14400,
14400,
13940,
14070,
8408
],
[
14060,
14060,
13700,
13700,
13118
],
[
13700,
13870,
13600,
13610,
11137
],
[
13800,
13800,
13420,
13700,
7673
],
[
13600,
13880,
13330,
13420,
19613
],
[
13420,
13450,
13330,
13410,
4684
],
[
13340,
13470,
13230,
13340,
10787
],
[
13300,
13370,
13010,
13180,
11376
],
[
13350,
13350,
13080,
13150,
7514
],
[
13150,
13400,
13150,
13320,
5251
]
] | no news data |
0 | [
[
3310,
3335,
3260,
3325,
30050
],
[
3325,
3325,
3260,
3285,
16461
],
[
3285,
3315,
3255,
3280,
23450
],
[
3290,
3310,
3260,
3280,
19576
],
[
3280,
3350,
3270,
3345,
33902
],
[
3365,
3555,
3360,
3425,
106106
],
[
3450,
3665,
3395,
3635,
177992
],
[
3635,
3815,
3525,
3750,
268644
],
[
3770,
3855,
3545,
3680,
138604
],
[
3680,
3935,
3680,
3820,
211864
]
] | no news data |
0 | [
[
495,
498,
489,
497,
119219
],
[
497,
498,
490,
491,
168586
],
[
491,
497,
486,
493,
156834
],
[
493,
497,
466,
482,
541991
],
[
477,
491,
477,
485,
62798
],
[
493,
493,
460,
480,
182475
],
[
480,
485,
470,
481,
133042
],
[
481,
485,
461,
475,
229330
],
[
475,
486,
470,
479,
113133
],
[
486,
487,
473,
483,
80263
]
] | no news data |
0 | [
[
15590,
15640,
15100,
15220,
177274
],
[
15220,
15380,
15000,
15090,
172588
],
[
15120,
15680,
14950,
15130,
164775
],
[
15130,
15190,
14600,
14710,
146412
],
[
14710,
14980,
14250,
14870,
114899
],
[
14900,
14960,
14440,
14500,
97942
],
[
14600,
14870,
14470,
14760,
88852
],
[
14760,
14890,
13970,
14010,
197826
],
[
14000,
14170,
13750,
14060,
97718
],
[
14090,
14930,
14090,
14610,
104501
]
] | no news data |
0 | [
[
704,
713,
694,
703,
28997
],
[
707,
707,
695,
703,
43507
],
[
703,
754,
694,
714,
207974
],
[
719,
720,
709,
717,
37808
],
[
715,
720,
710,
717,
95574
],
[
716,
720,
710,
718,
43632
],
[
717,
727,
711,
721,
79523
],
[
721,
721,
701,
709,
60951
],
[
709,
709,
699,
704,
78979
],
[
704,
710,
700,
709,
47444
]
] | no news data |
0 | [
[
1779,
1789,
1714,
1714,
25267
],
[
1714,
1739,
1644,
1660,
38362
],
[
1660,
1726,
1642,
1652,
15237
],
[
1652,
1670,
1625,
1627,
30836
],
[
1627,
1656,
1605,
1640,
23253
],
[
1640,
1669,
1606,
1650,
27963
],
[
1650,
1664,
1629,
1649,
20712
],
[
1649,
1650,
1575,
1590,
48304
],
[
1596,
1682,
1581,
1643,
92069
],
[
1643,
1669,
1613,
1650,
49318
]
] | no news data |
0 | [
[
3273.40771484375,
3278.344970703125,
3268.470458984375,
3278.344970703125,
68486
],
[
3285,
3290,
3250,
3250,
105721
],
[
3210,
3260,
3210,
3245,
71407
],
[
3235,
3255,
3205,
3230,
74711
],
[
3260,
3260,
3210,
3225,
63374
],
[
3210,
3240,
3210,
3230,
48336
],
[
3230,
3230,
3185,
3210,
107269
],
[
3220,
3220,
3155,
3170,
141886
],
[
3170,
3230,
3160,
3220,
67517
],
[
3220,
3250,
3200,
3225,
80731
]
] | no news data |
0 | [
[
1609,
1610,
1589,
1599,
60497
],
[
1599,
1608,
1592,
1594,
47345
],
[
1589,
1606,
1589,
1597,
41620
],
[
1605,
1607,
1586,
1590,
71623
],
[
1590,
1594,
1579,
1580,
44529
],
[
1580,
1593,
1572,
1582,
132324
],
[
1582,
1590,
1565,
1575,
84854
],
[
1573,
1573,
1515,
1523,
266490
],
[
1524,
1568,
1518,
1554,
128618
],
[
1558,
1564,
1539,
1561,
68702
]
] | no news data |
0 | [
[
8180,
8230,
8000,
8200,
46760
],
[
8200,
8210,
8020,
8060,
59090
],
[
8060,
8110,
7960,
8030,
22007
],
[
8010,
8200,
7940,
8200,
55960
],
[
8570,
8610,
8270,
8470,
405482
],
[
8320,
8530,
8260,
8300,
170359
],
[
8340,
8530,
8090,
8120,
177679
],
[
8020,
8080,
7770,
7770,
149680
],
[
7770,
7940,
7730,
7940,
56399
],
[
7950,
8170,
7950,
8110,
41361
]
] | no news data |
0 | [
[
73400,
73500,
71400,
72000,
66472
],
[
71600,
73000,
69800,
71000,
71083
],
[
70200,
71200,
69600,
69900,
51563
],
[
69500,
70300,
67900,
68500,
48597
],
[
67900,
69300,
66000,
69100,
65319
],
[
68500,
69000,
67500,
68300,
38296
],
[
67800,
68500,
67600,
68000,
27688
],
[
67100,
67500,
64500,
64600,
66902
],
[
65600,
67200,
64800,
66300,
54099
],
[
66500,
67500,
66100,
66700,
55039
]
] | no news data |
0 | [
[
930,
930,
900,
902,
49409
],
[
901,
914,
895,
899,
35762
],
[
833,
900,
833,
868,
301976
],
[
870,
885,
858,
865,
66929
],
[
865,
865,
854,
857,
58218
],
[
858,
868,
858,
862,
58320
],
[
876,
1039,
862,
882,
4506332
],
[
870,
886,
857,
880,
261808
],
[
873,
894,
867,
889,
123644
],
[
890,
925,
889,
901,
130404
]
] | no news data |
0 | [
[
3970,
4260,
3935,
4140,
324336
],
[
4140,
4150,
4020,
4055,
69234
],
[
4020,
4060,
3995,
4020,
47674
],
[
4020,
4145,
3945,
3995,
52276
],
[
3990,
3990,
3855,
3920,
62586
],
[
3875,
3985,
3875,
3945,
25552
],
[
3945,
3975,
3870,
3905,
48626
],
[
3905,
3905,
3760,
3800,
88758
],
[
3770,
3895,
3750,
3850,
20975
],
[
3885,
3920,
3850,
3865,
39842
]
] | no news data |
0 | [
[
23800,
23800,
22450,
23300,
28945
],
[
23400,
23400,
22350,
22400,
22824
],
[
22450,
23800,
22450,
23200,
42014
],
[
23200,
23450,
22300,
22850,
19375
],
[
23000,
23000,
22450,
22500,
19171
],
[
22700,
23300,
22350,
22400,
18888
],
[
22600,
22950,
22150,
22900,
23301
],
[
22650,
22950,
20450,
21250,
46957
],
[
20250,
21100,
20250,
20800,
36896
],
[
21200,
21300,
19490,
19690,
65712
]
] | no news data |
0 | [
[
2195,
2195,
2135,
2145,
13006
],
[
2155,
2160,
2140,
2160,
1156
],
[
2160,
2190,
2140,
2155,
7662
],
[
2155,
2185,
2100,
2130,
10867
],
[
2105,
2165,
2105,
2140,
5120
],
[
2165,
2165,
2115,
2130,
3884
],
[
2185,
2185,
2115,
2140,
777
],
[
2125,
2190,
2110,
2170,
10663
],
[
2185,
2185,
2130,
2170,
3541
],
[
2145,
2160,
2140,
2160,
3018
]
] | no news data |
0 | [
[
4290,
4340,
4205,
4340,
88399
],
[
4350,
4355,
4155,
4155,
66769
],
[
4225,
4265,
4155,
4155,
37010
],
[
4160,
4195,
4110,
4130,
33141
],
[
4090,
4270,
4085,
4105,
29628
],
[
4105,
4220,
4090,
4120,
18405
],
[
4150,
4190,
4075,
4160,
38397
],
[
4155,
4155,
4015,
4020,
136260
],
[
4020,
4135,
4000,
4110,
23523
],
[
4160,
4160,
3660,
4015,
493134
]
] | no news data |
0 | [
[
3850,
3885,
3735,
3780,
9511
],
[
3750,
3780,
3660,
3665,
12863
],
[
3620,
3720,
3570,
3635,
7443
],
[
3655,
3690,
3505,
3520,
8113
],
[
3535,
3605,
3400,
3420,
6148
],
[
3475,
3520,
3245,
3500,
11238
],
[
3500,
3545,
3435,
3440,
1789
],
[
3440,
3555,
3260,
3420,
27844
],
[
3370,
3430,
3210,
3340,
7597
],
[
3340,
3530,
3340,
3450,
1854
]
] | no news data |
0 | [
[
18000,
18100,
17670,
17960,
25872
],
[
18250,
18250,
17650,
17650,
57775
],
[
17700,
17930,
17370,
17370,
22338
],
[
17350,
17350,
16550,
16760,
48190
],
[
16830,
17120,
16560,
17010,
27078
],
[
17180,
17220,
16810,
16930,
22447
],
[
17000,
17440,
17000,
17440,
10683
],
[
17320,
17330,
16970,
17070,
16796
],
[
17070,
17270,
16810,
17220,
19824
],
[
17440,
17440,
16560,
16560,
71918
]
] | no news data |
0 | [
[
2110,
2145,
2030,
2050,
65066
],
[
2050,
2070,
2000,
2040,
41289
],
[
2020,
2080,
2020,
2050,
40093
],
[
2050,
2070,
2005,
2020,
38113
],
[
2010,
2030,
1993,
2020,
31358
],
[
2020,
2095,
1999,
2005,
67438
],
[
1977,
2020,
1977,
2005,
60682
],
[
2030,
2030,
1952,
1990,
54465
],
[
1990,
2035,
1983,
2025,
52473
],
[
2025,
2070,
2010,
2025,
36410
]
] | no news data |
0 | [
[
6720,
6740,
6600,
6700,
5888
],
[
6700,
6720,
6540,
6560,
11591
],
[
6560,
7420,
6510,
6810,
273567
],
[
6880,
6880,
6650,
6680,
19201
],
[
6640,
6730,
6590,
6650,
10506
],
[
6720,
6720,
6270,
6600,
30552
],
[
6600,
6670,
6470,
6520,
4574
],
[
6550,
6570,
6360,
6410,
9840
],
[
6320,
6470,
6320,
6470,
9106
],
[
6470,
6540,
6420,
6520,
3835
]
] | no news data |
0 | [
[
2540,
2550,
2510,
2535,
143486
],
[
2535,
2555,
2505,
2520,
159030
],
[
2520,
2560,
2515,
2545,
72025
],
[
2545,
2550,
2490,
2490,
181043
],
[
2500,
2500,
2450,
2480,
114684
],
[
2480,
2505,
2470,
2490,
128405
],
[
2500,
2520,
2490,
2520,
82994
],
[
2515,
2515,
2410,
2440,
297438
],
[
2440,
2485,
2440,
2460,
72965
],
[
2485,
2515,
2470,
2475,
54095
]
] | no news data |
0 | [
[
10520,
10580,
9950,
10030,
210427
],
[
10150,
10350,
9990,
10100,
130191
],
[
10100,
10160,
9970,
10070,
88270
],
[
10100,
10160,
9830,
9930,
128405
],
[
9930,
10110,
9860,
10080,
93388
],
[
10070,
10280,
9980,
10100,
61758
],
[
10100,
10150,
9940,
9940,
89197
],
[
9900,
9980,
9570,
9620,
175302
],
[
9600,
9630,
9360,
9610,
113943
],
[
9500,
9880,
9500,
9780,
52519
]
] | no news data |
1 | [
[
250,
253,
247,
250,
233071
],
[
248,
265,
247,
249,
906860
],
[
249,
251,
246,
246,
369677
],
[
253,
253,
238,
243,
434337
],
[
243,
245,
237,
240,
215333
],
[
240,
252,
238,
243,
364566
],
[
242,
245,
238,
239,
189767
],
[
239,
239,
231,
234,
289207
],
[
247,
304,
235,
304,
21492850
],
[
395,
395,
371,
395,
10426384
]
] | no news data |
0 | [
[
3210,
3310,
3090,
3135,
131554
],
[
3140,
3175,
3120,
3140,
22270
],
[
3145,
3320,
3075,
3215,
121156
],
[
3200,
3215,
3110,
3160,
21208
],
[
3115,
3215,
3075,
3130,
45828
],
[
3075,
3170,
3050,
3065,
43870
],
[
3030,
3035,
2930,
2965,
98261
],
[
2970,
3130,
2965,
3095,
50897
],
[
3155,
3300,
3105,
3145,
113173
],
[
3145,
3150,
3095,
3130,
11885
]
] | no news data |
0 | [
[
149900,
154000,
148300,
150200,
407200
],
[
151700,
151800,
146200,
148600,
313785
],
[
149100,
155500,
146000,
149800,
384984
],
[
148300,
148300,
144100,
145700,
235963
],
[
146400,
148900,
144600,
147600,
261323
],
[
153000,
153000,
141300,
142500,
448284
],
[
140600,
142900,
136600,
137100,
228058
],
[
138200,
139600,
135600,
136700,
147618
],
[
137900,
149700,
137600,
148400,
594178
],
[
145300,
153500,
144600,
150900,
688479
]
] | no news data |
0 | [
[
71600,
73000,
69800,
71000,
71083
],
[
70200,
71200,
69600,
69900,
51563
],
[
69500,
70300,
67900,
68500,
48597
],
[
67900,
69300,
66000,
69100,
65319
],
[
68500,
69000,
67500,
68300,
38296
],
[
67800,
68500,
67600,
68000,
27688
],
[
67100,
67500,
64500,
64600,
66902
],
[
65600,
67200,
64800,
66300,
54099
],
[
66500,
67500,
66100,
66700,
55039
],
[
65800,
69400,
65600,
69000,
75754
]
] | no news data |
0 | [
[
8820,
8900,
8440,
8470,
168128
],
[
8500,
8560,
8260,
8430,
144542
],
[
8430,
9180,
8390,
8930,
265095
],
[
8930,
9000,
8130,
8900,
207219
],
[
8850,
9350,
8850,
9180,
327459
],
[
9330,
9350,
8820,
9000,
328392
],
[
8890,
8890,
8370,
8440,
326226
],
[
8440,
8530,
8290,
8380,
92546
],
[
8400,
8620,
8390,
8490,
120326
],
[
8490,
8490,
8200,
8390,
119297
]
] | no news data |
0 | [
[
4350,
4465,
4265,
4270,
26945
],
[
4270,
4335,
4250,
4310,
15338
],
[
4310,
4450,
4250,
4350,
18369
],
[
4350,
4370,
4200,
4315,
21430
],
[
4270,
4395,
4270,
4380,
19152
],
[
4385,
4410,
4320,
4355,
9784
],
[
4360,
4380,
4075,
4265,
41038
],
[
4200,
4350,
4200,
4330,
5625
],
[
4330,
4450,
4330,
4345,
15124
],
[
4395,
5150,
4335,
4410,
3610854
]
] | no news data |
0 | [
[
3590,
3615,
3560,
3570,
55333
],
[
3590,
3625,
3540,
3595,
28414
],
[
3590,
3735,
3565,
3605,
120894
],
[
3605,
3690,
3580,
3625,
61156
],
[
3600,
3790,
3600,
3745,
195085
],
[
3750,
3775,
3655,
3750,
68549
],
[
3725,
3755,
3660,
3690,
80496
],
[
3670,
3775,
3670,
3755,
56954
],
[
3755,
3795,
3720,
3755,
93203
],
[
3755,
3805,
3720,
3760,
246776
]
] | no news data |
0 | [
[
29100,
29400,
28500,
29050,
59512
],
[
29400,
29400,
28150,
28450,
35205
],
[
28400,
28500,
27750,
28450,
53514
],
[
28500,
29550,
27850,
29350,
42039
],
[
29700,
29700,
28600,
28700,
19922
],
[
28700,
29600,
28450,
29300,
35312
],
[
29300,
29300,
27900,
28300,
42504
],
[
28300,
29900,
28150,
29200,
61580
],
[
29050,
29650,
28850,
29050,
28341
],
[
29000,
29650,
28600,
29250,
17901
]
] | no news data |
0 | [
[
1715,
1741,
1671,
1690,
213411
],
[
1690,
1720,
1660,
1707,
180808
],
[
1690,
1715,
1646,
1650,
214316
],
[
1643,
1664,
1611,
1623,
160268
],
[
1607,
1663,
1607,
1631,
98137
],
[
1640,
1648,
1580,
1590,
81444
],
[
1590,
1960,
1518,
1685,
14330979
],
[
1724,
2040,
1724,
1884,
26573971
],
[
1888,
1954,
1750,
1830,
3272702
],
[
1831,
2040,
1783,
1830,
10200515
]
] | no news data |
0 | [
[
17230,
17620,
17230,
17270,
7657
],
[
17440,
17440,
17100,
17200,
10622
],
[
17200,
17280,
16930,
17060,
10399
],
[
17020,
17070,
16300,
16520,
81703
],
[
16500,
16810,
16380,
16400,
41422
],
[
16350,
16790,
16310,
16640,
12592
],
[
17500,
17500,
16270,
16330,
34722
],
[
16250,
16340,
15990,
16150,
33636
],
[
16150,
16390,
15650,
16030,
67434
],
[
16020,
16100,
15600,
16000,
14901
]
] | no news data |
0 | [
[
3785,
3800,
3730,
3740,
27801
],
[
3740,
3740,
3650,
3675,
60459
],
[
3675,
3675,
3615,
3635,
37687
],
[
3635,
3685,
3615,
3675,
30200
],
[
3660,
3690,
3645,
3690,
11801
],
[
3675,
3685,
3635,
3640,
53282
],
[
3640,
3650,
3555,
3580,
68921
],
[
3580,
3640,
3565,
3610,
17910
],
[
3610,
3630,
3585,
3620,
24309
],
[
3620,
3625,
3575,
3610,
23162
]
] | no news data |
0 | [
[
1430,
1430,
1416,
1422,
154839
],
[
1422,
1429,
1408,
1429,
249500
],
[
1427,
1427,
1398,
1400,
158571
],
[
1397,
1403,
1388,
1389,
134964
],
[
1389,
1449,
1389,
1417,
194306
],
[
1417,
1428,
1395,
1412,
139995
],
[
1411,
1411,
1367,
1377,
201830
],
[
1377,
1390,
1365,
1390,
162713
],
[
1390,
1410,
1377,
1384,
146632
],
[
1384,
1393,
1380,
1390,
29018
]
] | no news data |
0 | [
[
10410,
11270,
10400,
11220,
269996
],
[
11050,
11600,
10970,
11520,
246461
],
[
11700,
11700,
11150,
11420,
216105
],
[
11300,
11540,
10970,
11300,
120126
],
[
11310,
11350,
11000,
11310,
65755
],
[
11310,
11600,
11200,
11510,
115180
],
[
11400,
11460,
10290,
10700,
261069
],
[
10750,
11100,
10510,
10840,
79819
],
[
11100,
11300,
10740,
10950,
91246
],
[
11060,
11140,
10460,
10620,
73899
]
] | no news data |
0 | [
[
492500,
498500,
482500,
492000,
300399
],
[
487500,
493000,
485000,
489000,
105380
],
[
499000,
507000,
488500,
489000,
242493
],
[
485000,
498500,
482500,
495000,
159506
],
[
491500,
499500,
490500,
497000,
126362
],
[
504000,
507000,
493000,
501000,
185403
],
[
496000,
501000,
481500,
484000,
249449
],
[
480000,
496500,
476500,
494000,
138271
],
[
499500,
508000,
497500,
504000,
172256
],
[
499500,
509000,
492000,
507000,
134344
]
] | no news data |
0 | [
[
20100,
20500,
19860,
19870,
64565
],
[
19800,
20450,
19760,
19790,
32576
],
[
21200,
23950,
20500,
23200,
946799
],
[
23750,
23800,
22450,
23300,
331294
],
[
23400,
24600,
23100,
24100,
553400
],
[
24350,
24500,
22950,
23450,
265353
],
[
22300,
23350,
21850,
22050,
230346
],
[
21900,
22200,
21500,
22050,
128707
],
[
22250,
22600,
21700,
21800,
97964
],
[
21300,
21600,
21100,
21450,
89933
]
] | no news data |
0 | [
[
12720,
12850,
12580,
12600,
24298
],
[
12660,
12710,
12570,
12600,
9107
],
[
12590,
12610,
12480,
12550,
23617
],
[
12630,
12630,
12450,
12560,
17928
],
[
12690,
12690,
12500,
12580,
14290
],
[
12600,
12680,
12510,
12660,
34078
],
[
12740,
12750,
12220,
12300,
22468
],
[
12320,
12430,
12100,
12290,
27758
],
[
12360,
12590,
12350,
12400,
17547
],
[
12330,
12640,
12330,
12640,
27362
]
] | no news data |
0 | [
[
5220,
5235,
5130,
5210,
104883
],
[
5220,
5250,
5140,
5180,
47339
],
[
5180,
5230,
5100,
5100,
57881
],
[
5100,
5180,
5080,
5150,
36782
],
[
5150,
5240,
5150,
5180,
60715
],
[
5230,
5530,
5170,
5320,
857598
],
[
5300,
5430,
5270,
5340,
360185
],
[
5300,
5360,
5200,
5280,
115553
],
[
5350,
5390,
5280,
5310,
172990
],
[
5310,
5360,
5140,
5190,
169052
]
] | no news data |
0 | [
[
1033,
1054,
995,
995,
411474
],
[
995,
1034,
995,
1020,
231672
],
[
1021,
1029,
990,
997,
306233
],
[
1000,
1000,
972,
990,
203146
],
[
990,
1003,
975,
979,
211613
],
[
982,
1021,
975,
1006,
244855
],
[
1025,
1025,
950,
971,
337305
],
[
971,
1014,
961,
990,
160767
],
[
1000,
1009,
978,
991,
144372
],
[
981,
999,
981,
991,
74855
]
] | no news data |
0 | [
[
23300,
23500,
22850,
22950,
96885
],
[
23000,
23050,
22700,
22750,
53577
],
[
22800,
22850,
22350,
22400,
61263
],
[
22550,
22550,
22200,
22500,
60510
],
[
22450,
22650,
22350,
22550,
38338
],
[
22600,
23000,
22300,
22700,
56921
],
[
22900,
22900,
22100,
22350,
98407
],
[
22200,
22400,
21950,
22250,
54947
],
[
22300,
22500,
22200,
22250,
39133
],
[
22200,
22350,
22150,
22300,
23803
]
] | no news data |
0 | [
[
5290,
5540,
5290,
5320,
226232
],
[
5370,
5370,
5050,
5140,
410003
],
[
5420,
5730,
5340,
5470,
1021195
],
[
5390,
5890,
5350,
5740,
1121435
],
[
5740,
5840,
5570,
5600,
462624
],
[
5600,
5780,
5420,
5660,
530527
],
[
5670,
5830,
5540,
5690,
493169
],
[
5650,
5730,
5400,
5500,
415615
],
[
5590,
5770,
5510,
5570,
666619
],
[
5600,
6100,
5040,
5110,
3305519
]
] | no news data |
0 | [
[
3365,
3395,
3320,
3335,
84756
],
[
3335,
3395,
3265,
3345,
85799
],
[
3355,
3655,
3355,
3380,
373823
],
[
3380,
3540,
3375,
3490,
209107
],
[
3470,
3600,
3455,
3515,
181128
],
[
3650,
4000,
3450,
3560,
1471354
],
[
3575,
3610,
3400,
3450,
236340
],
[
3420,
3580,
3370,
3490,
203379
],
[
3510,
3620,
3510,
3610,
174430
],
[
3610,
3630,
3535,
3630,
78048
]
] | no news data |
0 | [
[
31350,
31650,
31000,
31050,
15201
],
[
30800,
31250,
30400,
30700,
16857
],
[
31100,
31200,
30350,
31100,
17134
],
[
30650,
31000,
30250,
30700,
14193
],
[
30450,
31400,
30450,
31100,
17085
],
[
31150,
31450,
30600,
30950,
13911
],
[
30550,
30550,
29500,
29750,
47303
],
[
29700,
30350,
29450,
29950,
12896
],
[
29950,
30950,
29950,
30500,
13790
],
[
30200,
30900,
30150,
30600,
11239
]
] | no news data |
0 | [
[
43750,
44350,
43000,
43200,
18956
],
[
42800,
44150,
42800,
44000,
23054
],
[
43600,
44300,
43100,
43250,
17161
],
[
42800,
43450,
42400,
43100,
9758
],
[
42850,
44100,
42850,
43150,
20242
],
[
42750,
43800,
42150,
42500,
26700
],
[
42000,
42250,
40650,
40700,
34826
],
[
40950,
41850,
40050,
40650,
12956
],
[
40600,
41700,
40150,
40500,
27119
],
[
40100,
41500,
40100,
41450,
15091
]
] | no news data |
0 | [
[
5990,
5990,
5860,
5900,
59241
],
[
5900,
5900,
5750,
5750,
51672
],
[
5820,
5840,
5690,
5690,
54532
],
[
5700,
5800,
5700,
5730,
42574
],
[
5750,
5880,
5720,
5800,
51528
],
[
5840,
5970,
5810,
5890,
44295
],
[
5900,
5900,
5630,
5630,
74897
],
[
5600,
5770,
5600,
5690,
28228
],
[
5760,
5830,
5690,
5710,
33922
],
[
5720,
5840,
5670,
5840,
42147
]
] | no news data |
0 | [
[
497,
498,
490,
491,
168586
],
[
491,
497,
486,
493,
156834
],
[
493,
497,
466,
482,
541991
],
[
477,
491,
477,
485,
62798
],
[
493,
493,
460,
480,
182475
],
[
480,
485,
470,
481,
133042
],
[
481,
485,
461,
475,
229330
],
[
475,
486,
470,
479,
113133
],
[
486,
487,
473,
483,
80263
],
[
485,
486,
460,
484,
74676
]
] | no news data |
0 | [
[
4760,
4770,
4685,
4705,
55806
],
[
4675,
4725,
4675,
4680,
49922
],
[
4680,
4790,
4610,
4615,
65041
],
[
4660,
4660,
4570,
4595,
94515
],
[
4620,
4620,
4580,
4600,
25213
],
[
4580,
4600,
4560,
4575,
28721
],
[
4575,
4575,
4450,
4450,
102936
],
[
4455,
4505,
4425,
4435,
89933
],
[
4445,
4525,
4445,
4500,
38130
],
[
4500,
4535,
4475,
4480,
64939
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.